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
派林生物000403.SZ
最近收盘价9.732026-07-17
最近交易日2026-07-17
成交量（股）16,691,994
成交额（元）165,794,581
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-09 | 2024-12-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.1999297 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-20 | cash_dividend | 0.0802151 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 10.05 | 10.21 | 9.72 | 9.73 | 9.73 | qfq | 16,691,994 | 165,794,581 | -3.85% |
| 2026-07-16 | 9.65 | 10.18 | 9.62 | 10.12 | 10.12 | qfq | 20,555,640 | 204,723,239 | 3.58% |
| 2026-07-15 | 9.27 | 9.78 | 9.18 | 9.77 | 9.77 | qfq | 19,841,630 | 190,520,412 | 5.39% |
| 2026-07-14 | 9.12 | 9.44 | 9.12 | 9.27 | 9.27 | qfq | 11,164,976 | 104,118,807 | 0.65% |
| 2026-07-13 | 9.16 | 9.33 | 9.11 | 9.21 | 9.21 | qfq | 11,523,868 | 105,987,214 | -0.11% |
| 2026-07-10 | 8.98 | 9.53 | 8.84 | 9.22 | 9.22 | qfq | 15,941,460 | 147,419,936 | 2.22% |
| 2026-07-09 | 8.99 | 9.16 | 8.83 | 9.02 | 9.02 | qfq | 10,209,146 | 91,561,072 | -0.11% |
| 2026-07-08 | 9.13 | 9.25 | 8.95 | 9.03 | 9.03 | qfq | 9,844,759 | 89,357,384 | -0.99% |
| 2026-07-07 | 9.70 | 9.70 | 9.08 | 9.12 | 9.12 | qfq | 13,575,340 | 126,259,712 | -5.98% |
| 2026-07-06 | 9.21 | 9.99 | 9.17 | 9.70 | 9.70 | qfq | 23,845,906 | 231,217,430 | 4.41% |
| 2026-07-03 | 9.23 | 9.53 | 9.15 | 9.29 | 9.29 | qfq | 12,754,276 | 118,574,494 | 1.42% |
| 2026-07-02 | 9.06 | 9.28 | 8.98 | 9.16 | 9.16 | qfq | 12,124,848 | 110,871,298 | 0.77% |
| 2026-07-01 | 8.79 | 9.16 | 8.65 | 9.09 | 9.09 | qfq | 15,943,617 | 142,854,665 | 3.41% |
| 2026-06-30 | 9.10 | 9.14 | 8.65 | 8.79 | 8.79 | qfq | 15,408,992 | 136,468,550 | -4.14% |
| 2026-06-29 | 8.83 | 9.46 | 8.54 | 9.17 | 9.17 | qfq | 20,712,006 | 187,806,369 | 3.50% |
| 2026-06-26 | 9.30 | 9.30 | 8.86 | 8.86 | 8.86 | qfq | 13,923,768 | 125,440,920 | -5.14% |
| 2026-06-25 | 9.39 | 9.45 | 8.90 | 9.34 | 9.34 | qfq | 17,940,880 | 164,722,538 | 0.32% |
| 2026-06-24 | 9.71 | 10.10 | 9.28 | 9.31 | 9.31 | qfq | 21,428,739 | 206,294,971 | -4.61% |
| 2026-06-23 | 9.60 | 9.95 | 9.51 | 9.76 | 9.76 | qfq | 19,068,571 | 185,909,305 | 0.31% |
| 2026-06-22 | 10.71 | 10.71 | 9.73 | 9.73 | 9.73 | qfq | 32,933,073 | 324,682,614 | -9.99% |
| 2026-06-18 | 10.60 | 11.42 | 10.60 | 10.81 | 10.81 | qfq | 34,021,234 | 373,297,918 | -5.01% |
| 2026-06-17 | 11.66 | 11.74 | 11.34 | 11.38 | 11.38 | qfq | 10,957,424 | 125,296,880 | -3.07% |
| 2026-06-16 | 11.78 | 12.11 | 11.63 | 11.74 | 11.74 | qfq | 11,186,772 | 132,967,248 | -0.76% |
| 2026-06-15 | 11.79 | 12.04 | 11.65 | 11.83 | 11.83 | qfq | 8,554,461 | 101,304,293 | -0.42% |
| 2026-06-12 | 11.65 | 12.22 | 11.48 | 11.88 | 11.88 | qfq | 10,916,582 | 128,886,841 | 1.97% |
| 2026-06-11 | 11.92 | 11.99 | 11.45 | 11.65 | 11.65 | qfq | 9,176,475 | 107,393,309 | -2.27% |
| 2026-06-10 | 11.84 | 12.06 | 11.59 | 11.92 | 11.92 | qfq | 9,751,637 | 115,118,107 | 0.68% |
| 2026-06-09 | 12.27 | 12.38 | 11.75 | 11.84 | 11.84 | qfq | 12,564,392 | 150,648,793 | -3.50% |
| 2026-06-08 | 12.65 | 12.65 | 12.15 | 12.27 | 12.27 | qfq | 10,560,796 | 130,314,786 | -3.61% |
| 2026-06-05 | 12.85 | 13.15 | 12.62 | 12.73 | 12.73 | qfq | 13,750,484 | 176,112,302 | -0.86% |
| 2026-06-04 | 12.84 | 13.00 | 12.68 | 12.84 | 12.84 | qfq | 13,556,675 | 173,676,003 | -0.93% |
| 2026-06-03 | 12.38 | 12.97 | 11.89 | 12.96 | 12.96 | qfq | 29,126,758 | 360,807,044 | 4.60% |
| 2026-06-02 | 12.30 | 12.76 | 12.22 | 12.39 | 12.39 | qfq | 14,151,841 | 176,899,124 | 0.00% |
| 2026-06-01 | 12.90 | 12.94 | 12.39 | 12.39 | 12.39 | qfq | 16,062,173 | 201,644,346 | -3.95% |
| 2026-05-29 | 12.64 | 12.97 | 12.58 | 12.90 | 12.90 | qfq | 18,321,105 | 234,217,979 | 2.22% |
| 2026-05-28 | 12.32 | 12.88 | 12.21 | 12.62 | 12.62 | qfq | 24,028,032 | 303,735,749 | 2.19% |
| 2026-05-27 | 12.12 | 12.48 | 11.70 | 12.35 | 12.35 | qfq | 23,305,267 | 281,759,672 | 1.40% |
| 2026-05-26 | 12.12 | 12.30 | 12.00 | 12.18 | 12.18 | qfq | 18,515,275 | 224,639,565 | 0.16% |
| 2026-05-25 | 11.51 | 12.42 | 11.46 | 12.16 | 12.16 | qfq | 35,057,726 | 423,874,974 | 5.65% |
| 2026-05-22 | 11.49 | 11.63 | 11.23 | 11.51 | 11.51 | qfq | 26,501,966 | 302,196,434 | -0.35% |
| 2026-05-21 | 10.57 | 11.55 | 10.53 | 11.55 | 11.55 | qfq | 37,862,267 | 424,473,748 | 10.00% |
| 2026-05-20 | 10.81 | 10.82 | 10.48 | 10.50 | 10.50 | qfq | 11,844,342 | 125,064,834 | -2.96% |
| 2026-05-19 | 10.72 | 10.85 | 10.71 | 10.82 | 10.82 | qfq | 5,628,159 | 60,747,800 | 0.56% |
| 2026-05-18 | 11.16 | 11.20 | 10.66 | 10.76 | 10.76 | qfq | 13,498,527 | 146,477,141 | -3.93% |
| 2026-05-15 | 11.33 | 11.37 | 11.13 | 11.20 | 11.20 | qfq | 7,662,182 | 86,183,179 | -1.32% |
| 2026-05-14 | 11.70 | 11.72 | 11.35 | 11.35 | 11.35 | qfq | 10,128,393 | 116,010,465 | -3.07% |
| 2026-05-13 | 11.77 | 11.79 | 11.62 | 11.71 | 11.71 | qfq | 5,885,959 | 68,684,897 | -0.59% |
| 2026-05-12 | 11.90 | 11.94 | 11.74 | 11.78 | 11.78 | qfq | 7,663,415 | 90,494,822 | -1.01% |
| 2026-05-11 | 11.74 | 11.94 | 11.59 | 11.90 | 11.90 | qfq | 11,375,939 | 134,093,721 | 1.62% |
| 2026-05-08 | 11.66 | 11.84 | 11.65 | 11.71 | 11.71 | qfq | 8,199,153 | 96,484,144 | 0.26% |
| 2026-05-07 | 11.71 | 11.78 | 11.56 | 11.68 | 11.68 | qfq | 8,633,358 | 100,645,789 | -0.26% |
| 2026-05-06 | 11.95 | 11.99 | 11.68 | 11.71 | 11.71 | qfq | 13,531,262 | 160,301,412 | -2.01% |
| 2026-04-30 | 12.15 | 12.31 | 11.88 | 11.95 | 11.95 | qfq | 10,222,062 | 123,302,819 | -1.81% |
| 2026-04-29 | 11.90 | 12.29 | 11.83 | 12.17 | 12.17 | qfq | 7,940,871 | 96,299,025 | -0.90% |
| 2026-04-28 | 12.19 | 12.39 | 12.16 | 12.28 | 12.28 | qfq | 5,884,814 | 72,289,763 | 0.66% |
| 2026-04-27 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | qfq | 8,075,830 | 98,673,141 | -2.79% |
| 2026-04-24 | 12.63 | 12.69 | 12.53 | 12.55 | 12.55 | qfq | 4,955,867 | 62,337,089 | -1.03% |
| 2026-04-23 | 12.79 | 12.83 | 12.64 | 12.68 | 12.68 | qfq | 6,086,900 | 77,261,112 | -0.94% |
| 2026-04-22 | 12.87 | 12.90 | 12.78 | 12.80 | 12.80 | qfq | 4,271,176 | 54,733,324 | -0.54% |
| 2026-04-21 | 12.89 | 12.96 | 12.84 | 12.87 | 12.87 | qfq | 3,668,554 | 47,236,760 | -0.08% |
| 2026-04-20 | 12.85 | 12.95 | 12.83 | 12.88 | 12.88 | qfq | 5,048,155 | 65,086,712 | -0.23% |
| 2026-04-17 | 13.00 | 13.00 | 12.83 | 12.91 | 12.91 | qfq | 6,459,795 | 83,259,058 | -1.15% |
| 2026-04-16 | 12.79 | 13.13 | 12.68 | 13.06 | 13.06 | qfq | 12,503,332 | 161,984,038 | 2.11% |
| 2026-04-15 | 12.85 | 12.89 | 12.68 | 12.79 | 12.79 | qfq | 7,510,360 | 95,980,897 | 0.24% |
| 2026-04-14 | 12.71 | 12.78 | 12.62 | 12.76 | 12.76 | qfq | 4,979,055 | 63,212,098 | 0.71% |
| 2026-04-13 | 12.79 | 12.80 | 12.62 | 12.67 | 12.67 | qfq | 6,726,588 | 85,403,505 | -1.17% |
| 2026-04-10 | 12.75 | 12.93 | 12.72 | 12.82 | 12.82 | qfq | 6,215,314 | 79,799,927 | 0.63% |
| 2026-04-09 | 12.95 | 13.02 | 12.71 | 12.74 | 12.74 | qfq | 7,449,075 | 95,463,951 | -2.38% |
| 2026-04-08 | 12.85 | 13.05 | 12.80 | 13.05 | 13.05 | qfq | 8,106,832 | 104,860,337 | 2.84% |
| 2026-04-07 | 12.70 | 12.86 | 12.66 | 12.69 | 12.69 | qfq | 5,343,050 | 68,064,187 | -0.55% |
| 2026-04-03 | 13.05 | 13.08 | 12.71 | 12.76 | 12.76 | qfq | 6,747,820 | 86,590,157 | -2.22% |
| 2026-04-02 | 13.23 | 13.26 | 13.00 | 13.05 | 13.05 | qfq | 7,081,471 | 92,925,045 | -1.36% |
| 2026-04-01 | 13.10 | 13.24 | 12.96 | 13.23 | 13.23 | qfq | 8,434,900 | 110,857,360 | 2.24% |
| 2026-03-31 | 13.01 | 13.26 | 12.93 | 12.94 | 12.94 | qfq | 6,600,565 | 86,352,401 | -0.54% |
| 2026-03-30 | 12.99 | 13.09 | 12.81 | 13.01 | 13.01 | qfq | 5,954,740 | 77,302,658 | -0.84% |
| 2026-03-27 | 12.86 | 13.18 | 12.82 | 13.12 | 13.12 | qfq | 6,704,047 | 87,428,113 | 0.92% |
| 2026-03-26 | 13.15 | 13.23 | 12.69 | 13.00 | 13.00 | qfq | 13,763,340 | 177,521,770 | -1.29% |
| 2026-03-25 | 13.18 | 13.23 | 13.12 | 13.17 | 13.17 | qfq | 6,205,618 | 81,765,399 | 0.30% |
| 2026-03-24 | 13.14 | 13.19 | 12.93 | 13.13 | 13.13 | qfq | 6,096,559 | 79,601,853 | 1.39% |
| 2026-03-23 | 13.52 | 13.52 | 12.83 | 12.95 | 12.95 | qfq | 15,464,570 | 203,470,519 | -5.20% |
| 2026-03-20 | 13.81 | 13.94 | 13.57 | 13.66 | 13.66 | qfq | 8,313,499 | 114,018,253 | -1.23% |
| 2026-03-19 | 13.97 | 14.03 | 13.75 | 13.83 | 13.83 | qfq | 8,011,327 | 110,962,355 | -1.43% |
| 2026-03-18 | 14.11 | 14.18 | 13.92 | 14.03 | 14.03 | qfq | 9,611,869 | 134,757,049 | -0.50% |
| 2026-03-17 | 14.23 | 14.31 | 14.06 | 14.10 | 14.10 | qfq | 8,520,824 | 120,967,530 | -0.91% |
| 2026-03-16 | 14.22 | 14.30 | 14.11 | 14.23 | 14.23 | qfq | 8,296,340 | 117,873,883 | -0.21% |
| 2026-03-13 | 14.29 | 14.44 | 14.17 | 14.26 | 14.26 | qfq | 9,557,548 | 136,874,794 | -0.21% |
| 2026-03-12 | 14.32 | 14.42 | 14.25 | 14.29 | 14.29 | qfq | 8,189,646 | 117,371,344 | -0.63% |
| 2026-03-11 | 14.30 | 14.50 | 14.16 | 14.38 | 14.38 | qfq | 8,414,181 | 120,062,495 | 0.63% |
| 2026-03-10 | 14.20 | 14.36 | 14.06 | 14.29 | 14.29 | qfq | 13,119,310 | 186,697,194 | 0.99% |
| 2026-03-09 | 13.95 | 14.18 | 13.86 | 14.15 | 14.15 | qfq | 11,014,353 | 155,394,665 | 0.86% |
| 2026-03-06 | 13.85 | 14.06 | 13.80 | 14.03 | 14.03 | qfq | 6,945,229 | 97,113,375 | 1.01% |
| 2026-03-05 | 14.02 | 14.04 | 13.83 | 13.89 | 13.89 | qfq | 7,778,586 | 108,266,210 | 0.29% |
| 2026-03-04 | 14.10 | 14.22 | 13.77 | 13.85 | 13.85 | qfq | 13,833,888 | 192,980,585 | -2.46% |
| 2026-03-03 | 14.20 | 14.40 | 14.08 | 14.20 | 14.20 | qfq | 16,733,870 | 238,338,318 | -0.28% |
| 2026-03-02 | 14.00 | 14.32 | 13.96 | 14.24 | 14.24 | qfq | 14,456,819 | 204,649,983 | 0.92% |
| 2026-02-27 | 14.13 | 14.16 | 13.96 | 14.11 | 14.11 | qfq | 9,643,237 | 135,399,214 | -0.28% |
| 2026-02-26 | 13.69 | 14.36 | 13.60 | 14.15 | 14.15 | qfq | 21,611,223 | 302,528,251 | 3.44% |
| 2026-02-25 | 13.56 | 13.80 | 13.55 | 13.68 | 13.68 | qfq | 7,992,604 | 109,551,449 | 0.81% |
| 2026-02-24 | 13.62 | 13.73 | 13.51 | 13.57 | 13.57 | qfq | 7,360,289 | 99,962,745 | 0.59% |
| 2026-02-13 | 13.60 | 13.73 | 13.49 | 13.49 | 13.49 | qfq | 6,263,020 | 85,054,638 | -1.10% |
| 2026-02-12 | 13.74 | 13.75 | 13.57 | 13.64 | 13.64 | qfq | 4,817,687 | 65,793,702 | -0.73% |
| 2026-02-11 | 13.72 | 13.80 | 13.70 | 13.74 | 13.74 | qfq | 3,714,681 | 51,070,607 | 0.00% |
| 2026-02-10 | 13.72 | 13.82 | 13.66 | 13.74 | 13.74 | qfq | 5,826,484 | 80,132,607 | 0.29% |
| 2026-02-09 | 13.68 | 13.73 | 13.64 | 13.70 | 13.70 | qfq | 5,393,446 | 73,821,258 | 0.59% |
| 2026-02-06 | 13.68 | 13.84 | 13.59 | 13.62 | 13.62 | qfq | 9,242,490 | 126,815,825 | -0.29% |
| 2026-02-05 | 13.62 | 13.76 | 13.58 | 13.66 | 13.66 | qfq | 8,414,847 | 115,078,642 | 0.15% |
| 2026-02-04 | 13.49 | 13.69 | 13.41 | 13.64 | 13.64 | qfq | 8,913,790 | 120,876,317 | 1.26% |
| 2026-02-03 | 13.39 | 13.49 | 13.30 | 13.47 | 13.47 | qfq | 8,090,953 | 108,636,241 | 1.20% |
| 2026-02-02 | 13.63 | 13.77 | 13.30 | 13.31 | 13.31 | qfq | 10,772,813 | 145,628,193 | -2.78% |
| 2026-01-30 | 13.84 | 13.94 | 13.67 | 13.69 | 13.69 | qfq | 7,444,264 | 102,515,270 | -1.23% |
| 2026-01-29 | 13.75 | 13.92 | 13.63 | 13.86 | 13.86 | qfq | 8,827,947 | 121,883,722 | 0.51% |
| 2026-01-28 | 14.07 | 14.07 | 13.76 | 13.79 | 13.79 | qfq | 11,744,175 | 162,732,488 | -1.99% |
| 2026-01-27 | 14.35 | 14.37 | 13.91 | 14.07 | 14.07 | qfq | 14,531,861 | 204,183,468 | -1.88% |
| 2026-01-26 | 14.16 | 14.39 | 14.05 | 14.34 | 14.34 | qfq | 19,611,132 | 279,964,865 | 1.41% |
| 2026-01-23 | 13.94 | 14.17 | 13.92 | 14.14 | 14.14 | qfq | 10,268,835 | 144,786,271 | 1.43% |
| 2026-01-22 | 14.07 | 14.13 | 13.89 | 13.94 | 13.94 | qfq | 10,725,537 | 150,046,263 | -0.85% |
| 2026-01-21 | 14.17 | 14.31 | 14.04 | 14.06 | 14.06 | qfq | 9,927,686 | 140,396,763 | -1.13% |
| 2026-01-20 | 14.19 | 14.25 | 14.12 | 14.22 | 14.22 | qfq | 6,697,739 | 95,024,007 | 0.28% |
| 2026-01-19 | 14.17 | 14.26 | 14.07 | 14.18 | 14.18 | qfq | 7,939,454 | 112,648,625 | 0.00% |
| 2026-01-16 | 14.36 | 14.44 | 14.13 | 14.18 | 14.18 | qfq | 8,617,785 | 122,463,890 | -1.18% |
| 2026-01-15 | 14.21 | 14.46 | 14.15 | 14.35 | 14.35 | qfq | 10,207,789 | 145,851,764 | 0.56% |
| 2026-01-14 | 14.45 | 14.58 | 14.18 | 14.27 | 14.27 | qfq | 16,203,166 | 233,129,069 | -1.25% |
| 2026-01-13 | 14.53 | 14.76 | 14.37 | 14.45 | 14.45 | qfq | 16,139,483 | 234,669,886 | -0.28% |
| 2026-01-12 | 14.35 | 14.53 | 14.26 | 14.49 | 14.49 | qfq | 14,192,511 | 204,272,540 | 0.98% |
| 2026-01-09 | 14.29 | 14.41 | 14.25 | 14.35 | 14.35 | qfq | 12,141,175 | 173,997,497 | -0.21% |
| 2026-01-08 | 14.03 | 14.39 | 13.98 | 14.38 | 14.38 | qfq | 16,236,013 | 231,590,418 | 2.71% |
| 2026-01-07 | 14.01 | 14.14 | 13.97 | 14.00 | 14.00 | qfq | 10,324,125 | 144,945,892 | -0.14% |
| 2026-01-06 | 14.00 | 14.05 | 13.92 | 14.02 | 14.02 | qfq | 10,822,458 | 151,469,932 | 0.57% |
| 2026-01-05 | 13.70 | 14.03 | 13.69 | 13.94 | 13.94 | qfq | 9,661,140 | 134,226,862 | 1.83% |
| 2025-12-31 | 13.78 | 13.80 | 13.67 | 13.69 | 13.69 | qfq | 6,305,940 | 86,495,360 | -0.65% |
| 2025-12-30 | 13.91 | 13.95 | 13.73 | 13.78 | 13.78 | qfq | 8,044,555 | 111,014,035 | -0.86% |
| 2025-12-29 | 14.25 | 14.30 | 13.86 | 13.90 | 13.90 | qfq | 12,685,870 | 177,362,113 | -1.70% |
| 2025-12-26 | 13.90 | 14.28 | 13.78 | 14.14 | 14.14 | qfq | 15,467,083 | 217,470,641 | 1.58% |
| 2025-12-25 | 14.03 | 14.14 | 13.83 | 13.92 | 13.92 | qfq | 13,693,237 | 190,889,271 | -0.64% |
| 2025-12-24 | 13.14 | 14.30 | 13.08 | 14.01 | 14.01 | qfq | 38,761,427 | 537,555,022 | 6.86% |
| 2025-12-23 | 13.50 | 13.51 | 13.08 | 13.11 | 13.11 | qfq | 19,265,163 | 254,907,087 | -2.67% |
| 2025-12-22 | 13.40 | 13.58 | 13.37 | 13.47 | 13.47 | qfq | 10,129,307 | 136,667,321 | 0.60% |
| 2025-12-19 | 13.36 | 13.50 | 13.31 | 13.39 | 13.39 | qfq | 11,144,168 | 149,548,490 | 0.30% |
| 2025-12-18 | 13.41 | 13.47 | 13.33 | 13.35 | 13.35 | qfq | 8,232,334 | 110,196,899 | -1.11% |
| 2025-12-17 | 13.36 | 13.52 | 13.19 | 13.50 | 13.50 | qfq | 13,342,521 | 177,835,807 | 1.05% |
| 2025-12-16 | 13.38 | 13.48 | 13.31 | 13.36 | 13.36 | qfq | 10,612,228 | 142,012,495 | -0.15% |
| 2025-12-15 | 13.52 | 13.57 | 13.36 | 13.38 | 13.38 | qfq | 14,270,839 | 191,592,942 | -0.96% |
| 2025-12-12 | 13.66 | 13.77 | 13.50 | 13.51 | 13.51 | qfq | 24,519,257 | 333,019,255 | -1.10% |
| 2025-12-11 | 13.93 | 13.95 | 13.63 | 13.66 | 13.66 | qfq | 12,210,030 | 167,720,874 | -1.80% |
| 2025-12-10 | 13.89 | 14.00 | 13.82 | 13.91 | 13.91 | qfq | 9,852,614 | 136,876,389 | -0.14% |
| 2025-12-09 | 14.41 | 14.42 | 13.82 | 13.93 | 13.93 | qfq | 24,171,956 | 339,062,647 | -3.40% |
| 2025-12-08 | 14.69 | 14.73 | 14.34 | 14.42 | 14.42 | qfq | 12,826,139 | 185,918,996 | -1.77% |
| 2025-12-05 | 14.59 | 14.68 | 14.30 | 14.68 | 14.68 | qfq | 7,082,598 | 102,420,352 | 0.89% |
| 2025-12-04 | 14.85 | 14.85 | 14.50 | 14.55 | 14.55 | qfq | 5,163,014 | 75,556,083 | -1.69% |
| 2025-12-03 | 14.76 | 14.82 | 14.68 | 14.80 | 14.80 | qfq | 4,432,916 | 65,375,314 | 0.34% |
| 2025-12-02 | 15.09 | 15.10 | 14.71 | 14.75 | 14.75 | qfq | 8,035,039 | 119,449,728 | -2.32% |
| 2025-12-01 | 14.98 | 15.10 | 14.95 | 15.10 | 15.10 | qfq | 4,498,899 | 67,719,160 | 0.60% |
| 2025-11-28 | 14.95 | 15.02 | 14.80 | 15.01 | 15.01 | qfq | 5,226,419 | 77,903,427 | 0.33% |
| 2025-11-27 | 15.07 | 15.09 | 14.95 | 14.96 | 14.96 | qfq | 5,172,024 | 77,685,125 | -0.60% |
| 2025-11-26 | 15.00 | 15.24 | 14.99 | 15.05 | 15.05 | qfq | 6,550,371 | 98,946,604 | -0.46% |
| 2025-11-25 | 15.40 | 15.43 | 15.06 | 15.12 | 15.12 | qfq | 13,034,217 | 198,320,836 | -1.69% |
| 2025-11-24 | 15.49 | 15.62 | 15.27 | 15.38 | 15.38 | qfq | 6,778,922 | 104,191,106 | -0.71% |
| 2025-11-21 | 15.88 | 15.98 | 15.49 | 15.49 | 15.49 | qfq | 7,575,516 | 118,703,004 | -2.88% |
| 2025-11-20 | 16.08 | 16.09 | 15.89 | 15.95 | 15.95 | qfq | 4,152,379 | 66,299,404 | -0.56% |
| 2025-11-19 | 16.17 | 16.24 | 16.04 | 16.04 | 16.04 | qfq | 3,971,938 | 63,962,099 | -0.93% |
| 2025-11-18 | 16.24 | 16.32 | 16.15 | 16.19 | 16.19 | qfq | 4,149,539 | 67,249,536 | -0.25% |
| 2025-11-17 | 16.34 | 16.34 | 16.15 | 16.23 | 16.23 | qfq | 5,051,965 | 81,965,230 | -0.43% |
| 2025-11-14 | 16.31 | 16.42 | 16.26 | 16.30 | 16.30 | qfq | 5,259,890 | 86,048,466 | -0.12% |
| 2025-11-13 | 16.15 | 16.35 | 16.09 | 16.32 | 16.32 | qfq | 7,237,248 | 117,744,020 | 1.05% |
| 2025-11-12 | 16.20 | 16.20 | 16.07 | 16.15 | 16.15 | qfq | 5,004,048 | 80,756,421 | -0.25% |
| 2025-11-11 | 16.16 | 16.20 | 16.10 | 16.19 | 16.19 | qfq | 4,459,406 | 72,092,231 | 0.31% |
| 2025-11-10 | 16.05 | 16.20 | 16.01 | 16.14 | 16.14 | qfq | 6,463,924 | 104,249,823 | 0.56% |
| 2025-11-07 | 15.76 | 16.13 | 15.69 | 16.05 | 16.05 | qfq | 9,880,336 | 157,973,110 | 1.84% |
| 2025-11-06 | 15.77 | 15.78 | 15.66 | 15.76 | 15.76 | qfq | 4,257,258 | 66,920,623 | 0.00% |
| 2025-11-05 | 15.65 | 15.78 | 15.65 | 15.76 | 15.76 | qfq | 4,750,832 | 74,749,166 | 0.38% |
| 2025-11-04 | 15.68 | 15.82 | 15.62 | 15.70 | 15.70 | qfq | 6,070,372 | 95,303,552 | 0.26% |
| 2025-11-03 | 15.74 | 15.77 | 15.64 | 15.66 | 15.66 | qfq | 5,140,190 | 80,545,020 | -0.51% |
| 2025-10-31 | 15.57 | 15.75 | 15.57 | 15.74 | 15.74 | qfq | 5,930,464 | 93,094,064 | 0.90% |
| 2025-10-30 | 15.66 | 15.79 | 15.59 | 15.60 | 15.60 | qfq | 6,912,930 | 108,268,318 | -0.83% |
| 2025-10-29 | 15.91 | 15.99 | 15.65 | 15.73 | 15.73 | qfq | 15,901,048 | 251,453,441 | -2.30% |
| 2025-10-28 | 16.09 | 16.12 | 16.03 | 16.10 | 16.10 | qfq | 4,202,381 | 67,568,693 | 0.06% |
| 2025-10-27 | 16.21 | 16.21 | 15.90 | 16.09 | 16.09 | qfq | 12,610,525 | 202,200,821 | -1.71% |
| 2025-10-24 | 16.36 | 16.41 | 16.28 | 16.37 | 16.37 | qfq | 5,318,560 | 86,913,182 | 0.06% |
| 2025-10-23 | 16.28 | 16.37 | 16.12 | 16.36 | 16.36 | qfq | 6,777,587 | 110,265,127 | 0.62% |
| 2025-10-22 | 16.21 | 16.31 | 16.20 | 16.26 | 16.26 | qfq | 4,134,266 | 67,201,993 | 0.12% |
| 2025-10-21 | 16.22 | 16.30 | 16.14 | 16.24 | 16.24 | qfq | 5,904,452 | 95,782,108 | 0.37% |
| 2025-10-20 | 16.34 | 16.40 | 16.16 | 16.18 | 16.18 | qfq | 6,371,112 | 103,373,259 | -0.98% |
| 2025-10-17 | 16.45 | 16.58 | 16.28 | 16.34 | 16.34 | qfq | 9,450,442 | 155,301,415 | -0.31% |
| 2025-10-16 | 16.25 | 16.48 | 16.21 | 16.39 | 16.39 | qfq | 9,618,381 | 156,815,954 | 0.92% |
| 2025-10-15 | 16.17 | 16.25 | 16.09 | 16.24 | 16.24 | qfq | 7,648,821 | 123,791,253 | 0.43% |
| 2025-10-14 | 16.28 | 16.29 | 16.14 | 16.17 | 16.17 | qfq | 7,571,380 | 122,744,606 | -0.12% |
| 2025-10-13 | 16.17 | 16.22 | 16.01 | 16.19 | 16.19 | qfq | 7,827,012 | 126,328,673 | -0.61% |
| 2025-10-10 | 16.30 | 16.34 | 16.23 | 16.29 | 16.29 | qfq | 7,663,537 | 124,782,080 | -0.37% |
| 2025-10-09 | 16.25 | 16.35 | 16.14 | 16.35 | 16.35 | qfq | 6,796,973 | 110,510,796 | 1.05% |
| 2025-09-30 | 16.15 | 16.31 | 16.10 | 16.18 | 16.18 | qfq | 7,481,857 | 121,198,337 | 0.19% |
| 2025-09-29 | 16.36 | 16.36 | 15.98 | 16.15 | 16.15 | qfq | 13,027,886 | 209,707,773 | -1.28% |
| 2025-09-26 | 16.66 | 16.69 | 16.31 | 16.36 | 16.36 | qfq | 10,563,950 | 173,494,033 | -1.74% |
| 2025-09-25 | 16.85 | 16.85 | 16.65 | 16.65 | 16.65 | qfq | 6,219,147 | 104,061,869 | -1.36% |
| 2025-09-24 | 16.80 | 16.90 | 16.72 | 16.88 | 16.88 | qfq | 5,781,985 | 97,383,807 | 0.18% |
| 2025-09-23 | 16.75 | 16.88 | 16.39 | 16.85 | 16.85 | qfq | 9,492,572 | 157,454,981 | 0.42% |
| 2025-09-22 | 17.14 | 17.16 | 16.72 | 16.78 | 16.78 | qfq | 9,614,475 | 161,931,065 | -1.76% |
| 2025-09-19 | 17.26 | 17.30 | 16.98 | 17.08 | 17.08 | qfq | 10,193,382 | 174,192,719 | -1.04% |
| 2025-09-18 | 17.38 | 17.49 | 17.20 | 17.26 | 17.26 | qfq | 8,623,086 | 149,806,257 | -0.75% |
| 2025-09-17 | 17.35 | 17.53 | 17.26 | 17.39 | 17.39 | qfq | 7,423,789 | 128,954,337 | 0.23% |
| 2025-09-16 | 17.41 | 17.49 | 17.25 | 17.35 | 17.35 | qfq | 8,083,370 | 140,242,583 | -0.34% |
| 2025-09-15 | 17.62 | 17.66 | 17.38 | 17.41 | 17.41 | qfq | 9,429,723 | 164,664,810 | -1.47% |
| 2025-09-12 | 17.84 | 17.86 | 17.59 | 17.67 | 17.67 | qfq | 13,460,132 | 237,840,169 | -1.17% |
| 2025-09-11 | 17.87 | 17.94 | 17.64 | 17.88 | 17.88 | qfq | 15,504,197 | 275,226,131 | 0.22% |
| 2025-09-10 | 18.30 | 18.31 | 17.78 | 17.84 | 17.84 | qfq | 23,311,946 | 419,239,640 | -3.04% |
| 2025-09-09 | 18.31 | 18.52 | 18.19 | 18.40 | 18.40 | qfq | 15,393,595 | 282,681,940 | 0.00% |
| 2025-09-08 | 17.91 | 18.44 | 17.76 | 18.40 | 18.40 | qfq | 21,085,386 | 381,899,295 | 2.22% |
| 2025-09-05 | 17.64 | 18.05 | 17.53 | 18.00 | 18.00 | qfq | 16,126,613 | 287,226,951 | 2.10% |
| 2025-09-04 | 17.41 | 17.79 | 17.22 | 17.63 | 17.63 | qfq | 11,548,528 | 202,956,006 | 1.61% |
| 2025-09-03 | 17.62 | 17.68 | 17.28 | 17.35 | 17.35 | qfq | 8,985,573 | 156,819,801 | -1.42% |
| 2025-09-02 | 17.75 | 17.81 | 17.41 | 17.60 | 17.60 | qfq | 10,375,521 | 182,323,846 | -0.79% |
| 2025-09-01 | 17.69 | 17.78 | 17.58 | 17.74 | 17.74 | qfq | 7,786,248 | 137,809,395 | 0.23% |
| 2025-08-29 | 17.75 | 17.91 | 17.61 | 17.70 | 17.70 | qfq | 10,967,740 | 194,432,953 | -0.17% |
| 2025-08-28 | 17.90 | 17.99 | 17.49 | 17.73 | 17.73 | qfq | 14,914,407 | 264,885,076 | -0.95% |
| 2025-08-27 | 18.23 | 18.27 | 17.85 | 17.90 | 17.90 | qfq | 19,127,605 | 345,957,048 | -1.86% |
| 2025-08-26 | 18.15 | 18.40 | 18.08 | 18.24 | 18.24 | qfq | 14,373,325 | 262,394,123 | 0.16% |
| 2025-08-25 | 18.02 | 18.35 | 17.98 | 18.21 | 18.21 | qfq | 21,503,399 | 389,958,294 | 1.05% |
| 2025-08-22 | 18.01 | 18.05 | 17.78 | 18.02 | 18.02 | qfq | 13,635,153 | 243,711,856 | 0.11% |
| 2025-08-21 | 17.94 | 18.20 | 17.91 | 18.00 | 18.00 | qfq | 13,208,288 | 238,528,465 | 0.33% |
| 2025-08-20 | 17.89 | 17.94 | 17.77 | 17.94 | 17.94 | qfq | 8,853,380 | 158,084,805 | 0.34% |
| 2025-08-19 | 18.03 | 18.14 | 17.85 | 17.88 | 17.88 | qfq | 12,917,879 | 232,123,828 | -0.72% |
| 2025-08-18 | 18.02 | 18.17 | 17.95 | 18.01 | 18.01 | qfq | 14,756,779 | 266,021,250 | -0.06% |
| 2025-08-15 | 17.92 | 18.10 | 17.90 | 18.02 | 18.02 | qfq | 10,716,643 | 192,827,101 | 0.50% |
| 2025-08-14 | 18.25 | 18.30 | 17.93 | 17.93 | 17.93 | qfq | 17,083,128 | 309,453,620 | -1.65% |
| 2025-08-13 | 18.46 | 18.50 | 18.18 | 18.23 | 18.23 | qfq | 24,169,517 | 441,942,139 | -1.57% |
| 2025-08-12 | 18.50 | 18.74 | 18.35 | 18.52 | 18.52 | qfq | 14,525,326 | 269,057,797 | 0.05% |
| 2025-08-11 | 18.80 | 18.90 | 18.30 | 18.51 | 18.51 | qfq | 21,336,177 | 394,795,599 | -2.01% |
| 2025-08-08 | 18.30 | 19.13 | 18.20 | 18.89 | 18.89 | qfq | 25,069,417 | 470,556,288 | 2.66% |
| 2025-08-07 | 18.49 | 18.74 | 18.32 | 18.40 | 18.40 | qfq | 11,260,825 | 208,250,981 | -0.86% |
| 2025-08-06 | 18.55 | 18.60 | 18.08 | 18.56 | 18.56 | qfq | 14,366,433 | 264,159,932 | 0.71% |
| 2025-08-05 | 18.38 | 18.55 | 18.24 | 18.43 | 18.43 | qfq | 11,331,713 | 208,010,809 | -0.27% |
| 2025-08-04 | 18.45 | 18.78 | 18.18 | 18.48 | 18.48 | qfq | 19,433,902 | 358,555,030 | 0.71% |
| 2025-08-01 | 18.20 | 18.55 | 18.06 | 18.35 | 18.35 | qfq | 11,697,565 | 214,712,866 | 1.33% |
| 2025-07-31 | 18.45 | 18.50 | 18.06 | 18.11 | 18.11 | qfq | 12,847,865 | 234,956,170 | -1.79% |
| 2025-07-30 | 18.12 | 18.55 | 18.03 | 18.44 | 18.44 | qfq | 17,368,454 | 318,183,807 | 1.77% |
| 2025-07-29 | 18.22 | 18.26 | 17.92 | 18.12 | 18.12 | qfq | 10,551,466 | 190,201,309 | -0.60% |
| 2025-07-28 | 18.27 | 18.50 | 18.13 | 18.23 | 18.23 | qfq | 14,181,056 | 259,128,917 | 0.05% |
| 2025-07-25 | 18.16 | 18.29 | 18.10 | 18.22 | 18.22 | qfq | 14,450,403 | 263,010,247 | 0.39% |
| 2025-07-24 | 17.75 | 18.21 | 17.74 | 18.15 | 18.15 | qfq | 17,998,023 | 324,221,073 | 2.08% |
| 2025-07-23 | 17.88 | 18.04 | 17.70 | 17.78 | 17.78 | qfq | 16,140,723 | 288,585,534 | -0.39% |
| 2025-07-22 | 17.81 | 17.88 | 17.74 | 17.85 | 17.85 | qfq | 9,615,212 | 171,212,858 | 0.11% |
| 2025-07-21 | 17.72 | 17.93 | 17.72 | 17.83 | 17.83 | qfq | 10,365,732 | 184,924,194 | -0.34% |
| 2025-07-18 | 17.89 | 17.99 | 17.65 | 17.89 | 17.89 | qfq | 9,730,020 | 172,749,403 | -0.06% |
| 2025-07-17 | 17.94 | 18.05 | 17.84 | 17.90 | 17.90 | qfq | 8,669,903 | 155,360,006 | -0.33% |
| 2025-07-16 | 17.58 | 18.28 | 17.58 | 17.96 | 17.96 | qfq | 18,041,429 | 324,473,456 | 2.05% |
| 2025-07-15 | 17.89 | 17.94 | 17.40 | 17.60 | 17.60 | qfq | 14,073,104 | 247,369,627 | -1.57% |
| 2025-07-14 | 17.83 | 18.13 | 17.78 | 17.88 | 17.88 | qfq | 11,390,172 | 204,429,208 | 0.22% |
| 2025-07-11 | 17.79 | 17.96 | 17.68 | 17.84 | 17.84 | qfq | 8,616,707 | 153,880,102 | 0.45% |
| 2025-07-10 | 17.83 | 17.93 | 17.68 | 17.76 | 17.76 | qfq | 10,091,418 | 179,416,543 | -0.17% |
| 2025-07-09 | 17.82 | 17.96 | 17.75 | 17.79 | 17.79 | qfq | 10,854,833 | 193,853,969 | -0.45% |
| 2025-07-08 | 18.12 | 18.20 | 17.80 | 17.87 | 17.87 | qfq | 17,522,649 | 314,201,678 | -1.43% |
| 2025-07-07 | 18.09 | 18.53 | 18.04 | 18.13 | 18.13 | qfq | 11,815,997 | 215,905,137 | 0.50% |
| 2025-07-04 | 18.23 | 18.28 | 18.00 | 18.04 | 18.04 | qfq | 12,354,009 | 223,512,868 | -1.31% |
| 2025-07-03 | 18.27 | 18.71 | 18.18 | 18.28 | 18.28 | qfq | 15,140,837 | 278,792,674 | 0.49% |
| 2025-07-02 | 18.10 | 18.33 | 17.98 | 18.19 | 18.19 | qfq | 11,374,502 | 206,681,283 | 0.50% |
| 2025-07-01 | 18.08 | 18.39 | 18.00 | 18.10 | 18.10 | qfq | 13,372,985 | 242,537,761 | -0.17% |
| 2025-06-30 | 18.33 | 18.35 | 18.03 | 18.13 | 18.13 | qfq | 15,123,608 | 274,282,589 | -0.77% |
| 2025-06-27 | 18.58 | 18.65 | 18.26 | 18.27 | 18.27 | qfq | 12,811,000 | 236,055,517 | -1.77% |
| 2025-06-26 | 18.53 | 18.95 | 18.36 | 18.60 | 18.60 | qfq | 15,809,726 | 294,194,736 | 0.16% |
| 2025-06-25 | 18.60 | 18.75 | 18.44 | 18.57 | 18.57 | qfq | 15,836,764 | 294,004,468 | -0.16% |
| 2025-06-24 | 18.47 | 18.75 | 18.20 | 18.60 | 18.60 | qfq | 22,004,094 | 406,571,824 | 1.47% |
| 2025-06-23 | 18.27 | 18.36 | 17.85 | 18.33 | 18.33 | qfq | 14,907,058 | 269,660,696 | 0.11% |
| 2025-06-20 | 18.24 | 18.43 | 18.15 | 18.31 | 18.31 | qfq | 13,573,499 | 248,590,175 | 0.22% |
| 2025-06-19 | 18.33 | 18.47 | 18.04 | 18.27 | 18.27 | qfq | 13,731,485 | 250,248,816 | -0.38% |
| 2025-06-18 | 18.70 | 18.76 | 18.19 | 18.34 | 18.34 | qfq | 16,126,445 | 296,515,057 | -2.19% |
| 2025-06-17 | 18.96 | 18.96 | 18.46 | 18.75 | 18.75 | qfq | 22,052,656 | 411,777,454 | 0.00% |
| 2025-06-16 | 18.76 | 18.87 | 18.13 | 18.75 | 18.75 | qfq | 34,218,894 | 634,757,089 | 2.85% |
| 2025-06-13 | 18.90 | 19.10 | 17.98 | 18.23 | 18.23 | qfq | 59,408,151 | 1,092,964,484 | -2.09% |
| 2025-06-12 | 17.10 | 18.62 | 17.10 | 18.62 | 18.62 | qfq | 75,402,099 | 1,375,811,946 | 9.98% |
| 2025-06-11 | 17.11 | 17.26 | 16.75 | 16.93 | 16.93 | qfq | 27,760,804 | 471,486,879 | -1.23% |
| 2025-06-10 | 18.66 | 18.66 | 17.11 | 17.14 | 17.14 | qfq | 71,646,506 | 1,275,588,538 | 1.06% |
| 2025-06-05 | 17.26 | 17.29 | 16.85 | 16.96 | 16.96 | qfq | 12,533,744 | 213,059,446 | -1.74% |
| 2025-06-04 | 17.08 | 17.39 | 16.91 | 17.26 | 17.26 | qfq | 14,917,480 | 256,291,854 | -23.49% |
| 2025-06-03 | 22.20 | 22.60 | 22.16 | 22.56 | 17.08 | qfq | 11,814,771 | 265,115,681 | 1.94% |
| 2025-05-30 | 22.10 | 22.35 | 22.01 | 22.13 | 16.76 | qfq | 8,918,077 | 198,123,462 | 0.09% |
| 2025-05-29 | 22.08 | 22.14 | 21.85 | 22.11 | 16.74 | qfq | 7,012,183 | 154,688,482 | 0.73% |
| 2025-05-28 | 21.57 | 22.14 | 21.52 | 21.95 | 16.62 | qfq | 9,854,175 | 216,303,382 | 1.76% |
| 2025-05-27 | 21.56 | 21.64 | 21.45 | 21.57 | 16.33 | qfq | 4,081,306 | 87,930,072 | 0.28% |
| 2025-05-26 | 21.66 | 21.79 | 21.45 | 21.51 | 16.29 | qfq | 5,492,092 | 118,656,040 | -1.01% |
| 2025-05-23 | 21.58 | 21.92 | 21.58 | 21.73 | 16.46 | qfq | 6,562,350 | 143,006,293 | 0.51% |
| 2025-05-22 | 21.82 | 21.88 | 21.60 | 21.62 | 16.37 | qfq | 5,103,540 | 110,846,699 | -1.01% |
| 2025-05-21 | 21.86 | 21.95 | 21.78 | 21.84 | 16.54 | qfq | 4,772,750 | 104,296,756 | -0.23% |
| 2025-05-20 | 21.68 | 22.03 | 21.64 | 21.89 | 16.58 | qfq | 8,946,811 | 195,792,524 | 0.74% |
| 2025-05-19 | 21.55 | 21.84 | 21.52 | 21.73 | 16.46 | qfq | 5,473,450 | 118,902,104 | 0.74% |
| 2025-05-16 | 21.41 | 21.66 | 21.36 | 21.57 | 16.33 | qfq | 4,472,667 | 96,404,850 | 0.75% |
| 2025-05-15 | 21.56 | 21.70 | 21.40 | 21.41 | 16.21 | qfq | 5,579,410 | 120,131,265 | -0.97% |
| 2025-05-14 | 21.76 | 21.83 | 21.36 | 21.62 | 16.37 | qfq | 8,868,276 | 191,265,870 | -0.92% |
| 2025-05-13 | 21.81 | 21.99 | 21.68 | 21.82 | 16.52 | qfq | 9,087,786 | 198,611,459 | -0.77% |
| 2025-05-12 | 21.58 | 21.99 | 21.12 | 21.99 | 16.65 | qfq | 20,391,850 | 439,417,065 | 0.50% |
| 2025-05-09 | 21.90 | 22.12 | 21.83 | 21.88 | 16.57 | qfq | 9,540,493 | 209,615,102 | -0.27% |
| 2025-05-08 | 22.15 | 22.24 | 21.94 | 21.94 | 16.62 | qfq | 10,537,133 | 232,590,981 | -1.26% |
| 2025-05-07 | 22.42 | 22.48 | 22.04 | 22.22 | 16.83 | qfq | 11,529,693 | 255,724,878 | -0.45% |
| 2025-05-06 | 22.04 | 22.36 | 21.90 | 22.32 | 16.90 | qfq | 12,209,613 | 270,986,220 | 1.92% |
| 2025-04-30 | 22.00 | 22.34 | 21.82 | 21.90 | 16.58 | qfq | 11,188,500 | 246,377,590 | -0.64% |
| 2025-04-29 | 21.70 | 22.07 | 21.43 | 22.04 | 16.69 | qfq | 13,199,392 | 287,566,786 | 1.61% |
| 2025-04-28 | 21.64 | 21.82 | 21.35 | 21.69 | 16.43 | qfq | 13,276,781 | 287,621,492 | 0.23% |
| 2025-04-25 | 22.21 | 22.25 | 21.52 | 21.64 | 16.39 | qfq | 22,400,013 | 486,424,996 | -2.70% |
| 2025-04-24 | 21.80 | 22.77 | 21.40 | 22.24 | 16.84 | qfq | 27,708,906 | 615,623,111 | 1.09% |
| 2025-04-23 | 22.53 | 22.62 | 21.96 | 22.00 | 16.66 | qfq | 20,959,350 | 464,526,623 | -2.35% |
| 2025-04-22 | 22.85 | 23.12 | 22.26 | 22.53 | 17.06 | qfq | 18,317,942 | 413,047,705 | -1.40% |
| 2025-04-21 | 22.42 | 22.94 | 22.30 | 22.85 | 17.30 | qfq | 14,378,912 | 325,684,778 | 1.56% |
| 2025-04-18 | 22.72 | 23.00 | 22.40 | 22.50 | 17.04 | qfq | 13,757,397 | 310,127,937 | -1.62% |
| 2025-04-17 | 22.91 | 23.10 | 22.68 | 22.87 | 17.32 | qfq | 15,823,194 | 361,970,433 | -1.04% |
| 2025-04-16 | 23.60 | 23.68 | 22.91 | 23.11 | 17.50 | qfq | 29,997,369 | 695,682,771 | -4.90% |
| 2025-04-15 | 24.20 | 24.68 | 23.84 | 24.30 | 18.40 | qfq | 24,388,450 | 591,496,004 | 0.12% |
| 2025-04-14 | 24.43 | 24.85 | 24.05 | 24.27 | 18.38 | qfq | 30,126,473 | 734,102,348 | -1.70% |
| 2025-04-11 | 25.10 | 25.79 | 24.43 | 24.69 | 18.70 | qfq | 37,590,574 | 937,852,408 | -0.24% |
| 2025-04-10 | 24.20 | 25.10 | 24.10 | 24.75 | 18.74 | qfq | 38,100,521 | 940,289,946 | -1.32% |
| 2025-04-09 | 25.00 | 25.73 | 24.38 | 25.08 | 18.99 | qfq | 51,690,768 | 1,298,841,616 | -1.84% |
| 2025-04-08 | 24.00 | 26.00 | 23.40 | 25.55 | 19.35 | qfq | 72,902,050 | 1,778,283,563 | 6.02% |
| 2025-04-07 | 23.00 | 24.10 | 22.92 | 24.10 | 18.25 | qfq | 79,853,379 | 1,909,970,554 | 10.00% |
| 2025-04-03 | 21.70 | 22.07 | 21.70 | 21.91 | 16.59 | qfq | 7,554,135 | 164,942,172 | 0.32% |
| 2025-04-02 | 22.13 | 22.19 | 21.82 | 21.84 | 16.54 | qfq | 9,891,877 | 216,991,958 | -1.71% |
| 2025-04-01 | 21.53 | 22.41 | 21.50 | 22.22 | 16.83 | qfq | 16,365,324 | 361,813,211 | 3.06% |
| 2025-03-31 | 21.94 | 22.04 | 21.49 | 21.56 | 16.33 | qfq | 8,673,231 | 188,470,845 | -1.60% |
| 2025-03-28 | 21.88 | 22.18 | 21.78 | 21.91 | 16.59 | qfq | 6,490,250 | 142,725,775 | 0.09% |
| 2025-03-27 | 21.80 | 22.00 | 21.52 | 21.89 | 16.58 | qfq | 6,027,055 | 131,491,428 | 0.09% |
| 2025-03-26 | 22.11 | 22.14 | 21.85 | 21.87 | 16.56 | qfq | 4,910,527 | 107,767,434 | -0.59% |
| 2025-03-25 | 22.00 | 22.05 | 21.76 | 22.00 | 16.66 | qfq | 3,589,230 | 78,666,313 | 0.69% |
| 2025-03-24 | 21.83 | 22.18 | 21.70 | 21.85 | 16.55 | qfq | 7,781,724 | 170,940,133 | -0.18% |
| 2025-03-21 | 21.79 | 22.06 | 21.73 | 21.89 | 16.58 | qfq | 6,909,636 | 151,283,474 | 0.46% |
| 2025-03-20 | 22.16 | 22.17 | 21.78 | 21.79 | 16.50 | qfq | 7,767,326 | 169,835,049 | -1.40% |
| 2025-03-19 | 22.02 | 22.24 | 21.89 | 22.10 | 16.74 | qfq | 6,060,381 | 133,672,475 | 0.09% |
| 2025-03-18 | 22.07 | 22.68 | 21.93 | 22.08 | 16.72 | qfq | 11,193,522 | 248,979,638 | 0.41% |
| 2025-03-17 | 21.76 | 22.07 | 21.65 | 21.99 | 16.65 | qfq | 8,700,360 | 190,616,620 | 1.52% |
| 2025-03-14 | 21.40 | 21.66 | 21.39 | 21.66 | 16.40 | qfq | 6,935,750 | 149,589,134 | 1.03% |
| 2025-03-13 | 21.57 | 21.76 | 21.17 | 21.44 | 16.24 | qfq | 6,759,700 | 144,698,407 | -0.60% |
| 2025-03-12 | 21.35 | 21.67 | 21.30 | 21.57 | 16.33 | qfq | 8,598,835 | 185,185,775 | 0.84% |
| 2025-03-11 | 21.03 | 21.45 | 20.92 | 21.39 | 16.20 | qfq | 8,713,393 | 185,376,514 | 1.57% |
| 2025-03-10 | 20.87 | 21.12 | 20.82 | 21.06 | 15.95 | qfq | 5,227,320 | 109,731,657 | 1.20% |
| 2025-03-07 | 21.09 | 21.18 | 20.77 | 20.81 | 15.76 | qfq | 5,069,282 | 106,079,580 | -1.00% |
| 2025-03-06 | 20.97 | 21.13 | 20.94 | 21.02 | 15.92 | qfq | 4,848,677 | 102,036,488 | 0.43% |
| 2025-03-05 | 20.84 | 21.04 | 20.77 | 20.93 | 15.85 | qfq | 4,830,592 | 100,940,824 | 0.29% |
| 2025-03-04 | 20.72 | 20.99 | 20.65 | 20.87 | 15.80 | qfq | 3,765,392 | 78,625,089 | 0.43% |
| 2025-03-03 | 20.65 | 21.05 | 20.57 | 20.78 | 15.74 | qfq | 4,153,622 | 86,389,833 | 0.58% |
| 2025-02-28 | 21.10 | 21.22 | 20.58 | 20.66 | 15.65 | qfq | 6,815,275 | 142,503,764 | -1.38% |
| 2025-02-27 | 21.07 | 21.09 | 20.82 | 20.95 | 15.87 | qfq | 5,506,462 | 115,335,982 | -0.05% |
| 2025-02-26 | 20.63 | 21.05 | 20.59 | 20.96 | 15.87 | qfq | 7,043,845 | 146,772,997 | 2.09% |
| 2025-02-25 | 20.52 | 20.77 | 20.30 | 20.53 | 15.55 | qfq | 5,706,510 | 117,216,698 | -0.34% |
| 2025-02-24 | 21.00 | 21.01 | 20.56 | 20.60 | 15.60 | qfq | 8,698,895 | 180,033,317 | -2.04% |
| 2025-02-21 | 21.14 | 21.35 | 20.88 | 21.03 | 15.93 | qfq | 7,776,169 | 163,459,239 | -0.43% |
| 2025-02-20 | 21.15 | 21.38 | 21.05 | 21.12 | 15.99 | qfq | 7,746,569 | 164,039,776 | -0.28% |
| 2025-02-19 | 21.35 | 21.43 | 21.03 | 21.18 | 16.04 | qfq | 10,153,039 | 215,140,788 | -1.03% |
| 2025-02-18 | 21.90 | 21.90 | 21.35 | 21.40 | 16.21 | qfq | 7,130,700 | 154,270,946 | -2.46% |
| 2025-02-17 | 21.61 | 22.15 | 21.61 | 21.94 | 16.62 | qfq | 12,319,156 | 269,780,796 | 2.14% |
| 2025-02-14 | 21.17 | 21.56 | 21.16 | 21.48 | 16.27 | qfq | 6,902,982 | 147,807,220 | 1.51% |
| 2025-02-13 | 21.32 | 21.44 | 21.16 | 21.16 | 16.02 | qfq | 5,526,652 | 117,585,223 | -0.75% |
| 2025-02-12 | 21.47 | 21.49 | 21.25 | 21.32 | 16.15 | qfq | 4,829,294 | 103,025,439 | -0.70% |
| 2025-02-11 | 21.69 | 21.73 | 21.42 | 21.47 | 16.26 | qfq | 4,561,940 | 98,178,047 | -1.24% |
| 2025-02-10 | 21.68 | 21.86 | 21.55 | 21.74 | 16.46 | qfq | 6,992,738 | 151,649,737 | 0.42% |
| 2025-02-07 | 21.75 | 21.89 | 21.56 | 21.65 | 16.40 | qfq | 7,514,101 | 163,334,910 | -0.46% |
| 2025-02-06 | 21.61 | 21.77 | 21.50 | 21.75 | 16.47 | qfq | 4,669,919 | 101,164,407 | 0.28% |
| 2025-02-05 | 21.22 | 21.72 | 21.12 | 21.69 | 16.43 | qfq | 5,552,195 | 119,511,302 | 2.26% |
| 2025-01-27 | 21.48 | 21.58 | 21.13 | 21.21 | 16.06 | qfq | 6,103,801 | 130,188,382 | -1.07% |
| 2025-01-24 | 21.62 | 21.65 | 21.40 | 21.44 | 16.24 | qfq | 4,807,933 | 103,460,408 | -0.83% |
| 2025-01-23 | 21.89 | 21.96 | 21.58 | 21.62 | 16.37 | qfq | 4,702,219 | 102,275,130 | -0.69% |
| 2025-01-22 | 21.62 | 21.80 | 21.33 | 21.77 | 16.49 | qfq | 5,131,816 | 110,975,293 | 0.14% |
| 2025-01-21 | 21.99 | 22.50 | 21.64 | 21.74 | 16.46 | qfq | 10,257,145 | 225,881,820 | 0.23% |
| 2025-01-20 | 21.61 | 21.90 | 21.61 | 21.69 | 16.43 | qfq | 4,309,080 | 93,718,585 | 0.65% |
| 2025-01-17 | 21.41 | 21.84 | 21.35 | 21.55 | 16.32 | qfq | 4,806,695 | 104,033,309 | 0.19% |
| 2025-01-16 | 21.38 | 21.70 | 21.28 | 21.51 | 16.29 | qfq | 6,366,585 | 136,707,319 | 0.51% |
| 2025-01-15 | 21.60 | 21.77 | 21.37 | 21.40 | 16.21 | qfq | 4,866,982 | 104,871,506 | -1.29% |
| 2025-01-14 | 21.38 | 21.73 | 21.30 | 21.68 | 16.42 | qfq | 7,653,702 | 164,962,477 | 1.12% |
| 2025-01-13 | 21.20 | 21.50 | 20.64 | 21.44 | 16.24 | qfq | 9,210,608 | 194,611,827 | 2.05% |
| 2025-01-10 | 20.61 | 21.14 | 20.44 | 21.01 | 15.91 | qfq | 9,699,644 | 202,758,342 | 1.79% |
| 2025-01-09 | 20.18 | 20.90 | 19.95 | 20.64 | 15.63 | qfq | 9,776,560 | 201,090,768 | 1.88% |
| 2025-01-08 | 20.71 | 20.77 | 19.91 | 20.26 | 15.34 | qfq | 10,139,200 | 205,927,907 | -2.46% |
| 2025-01-07 | 20.58 | 20.82 | 20.21 | 20.77 | 15.73 | qfq | 9,974,446 | 203,907,860 | 0.00% |
| 2025-01-06 | 21.86 | 21.90 | 20.58 | 20.77 | 15.73 | qfq | 16,244,178 | 340,634,935 | -4.20% |
| 2025-01-03 | 21.28 | 22.00 | 21.27 | 21.68 | 16.42 | qfq | 13,549,571 | 294,108,294 | 1.93% |
| 2025-01-02 | 21.13 | 21.98 | 21.01 | 21.27 | 16.11 | qfq | 10,269,550 | 220,098,817 | 0.66% |
| 2024-12-31 | 21.57 | 21.57 | 21.08 | 21.13 | 16.00 | qfq | 5,487,319 | 116,699,544 | -1.68% |
| 2024-12-30 | 21.36 | 21.92 | 21.35 | 21.49 | 16.27 | qfq | 7,234,756 | 156,561,918 | 0.47% |
| 2024-12-27 | 21.25 | 21.52 | 21.06 | 21.39 | 16.20 | qfq | 4,855,916 | 103,492,821 | 0.66% |
| 2024-12-26 | 21.50 | 21.75 | 21.18 | 21.25 | 16.09 | qfq | 7,071,800 | 151,334,219 | -1.57% |
| 2024-12-25 | 21.52 | 21.91 | 21.48 | 21.59 | 16.35 | qfq | 7,939,352 | 172,392,846 | 0.33% |
| 2024-12-24 | 20.89 | 21.63 | 20.88 | 21.52 | 16.30 | qfq | 9,509,629 | 202,725,220 | 2.82% |
| 2024-12-23 | 20.96 | 21.28 | 20.88 | 20.93 | 15.85 | qfq | 6,480,195 | 136,539,139 | -0.05% |
| 2024-12-20 | 20.92 | 21.13 | 20.74 | 20.94 | 15.86 | qfq | 5,104,144 | 107,187,445 | 0.10% |
| 2024-12-19 | 20.83 | 21.01 | 20.67 | 20.92 | 15.84 | qfq | 4,097,171 | 85,407,373 | 0.05% |
| 2024-12-18 | 20.87 | 21.02 | 20.78 | 20.91 | 15.84 | qfq | 4,306,492 | 90,132,592 | 0.29% |
| 2024-12-17 | 21.02 | 21.10 | 20.74 | 20.85 | 15.79 | qfq | 5,683,598 | 118,848,817 | -1.04% |
| 2024-12-16 | 21.47 | 21.60 | 21.02 | 21.07 | 15.84 | qfq | 10,102,665 | 214,686,304 | -2.77% |
| 2024-12-13 | 21.73 | 22.05 | 21.56 | 21.67 | 16.29 | qfq | 20,705,709 | 451,021,843 | -0.41% |
| 2024-12-12 | 21.70 | 21.84 | 21.55 | 21.76 | 16.36 | qfq | 9,526,171 | 206,207,452 | -0.05% |
| 2024-12-11 | 21.70 | 21.81 | 21.62 | 21.77 | 16.37 | qfq | 5,875,100 | 127,617,600 | 0.05% |
| 2024-12-10 | 22.11 | 22.25 | 21.74 | 21.76 | 16.36 | qfq | 8,447,287 | 185,383,756 | 0.37% |
| 2024-12-09 | 22.14 | 22.24 | 21.52 | 21.68 | 16.30 | qfq | 8,341,157 | 181,743,277 | -1.54% |
| 2024-12-06 | 21.70 | 22.20 | 21.68 | 22.02 | 16.56 | qfq | 7,545,504 | 165,859,534 | 1.01% |
| 2024-12-05 | 21.52 | 21.83 | 21.38 | 21.80 | 16.39 | qfq | 4,498,357 | 97,225,320 | 0.93% |
| 2024-12-04 | 21.84 | 22.03 | 21.40 | 21.60 | 16.24 | qfq | 6,032,964 | 131,155,179 | -1.28% |
| 2024-12-03 | 21.78 | 21.95 | 21.64 | 21.88 | 16.45 | qfq | 5,992,100 | 130,596,419 | 0.46% |
| 2024-12-02 | 21.60 | 21.89 | 21.58 | 21.78 | 16.38 | qfq | 6,114,187 | 133,068,925 | 0.74% |
| 2024-11-29 | 21.25 | 21.96 | 21.20 | 21.62 | 16.26 | qfq | 7,870,400 | 170,325,943 | 1.69% |
| 2024-11-28 | 21.37 | 21.48 | 21.17 | 21.26 | 15.99 | qfq | 6,245,300 | 133,069,044 | -0.65% |
| 2024-11-27 | 21.26 | 21.40 | 21.02 | 21.40 | 16.09 | qfq | 6,644,970 | 141,031,025 | 0.61% |
| 2024-11-26 | 21.30 | 21.70 | 21.20 | 21.27 | 15.99 | qfq | 5,727,133 | 122,838,968 | -0.28% |
| 2024-11-25 | 21.45 | 21.62 | 21.09 | 21.33 | 16.04 | qfq | 4,305,600 | 91,946,470 | -0.56% |
| 2024-11-22 | 22.33 | 22.33 | 21.45 | 21.45 | 16.13 | qfq | 8,780,300 | 191,953,017 | -3.77% |
| 2024-11-21 | 22.45 | 22.52 | 22.13 | 22.29 | 16.76 | qfq | 5,391,770 | 120,278,921 | -1.07% |
| 2024-11-20 | 22.50 | 22.70 | 22.28 | 22.53 | 16.94 | qfq | 7,030,671 | 158,455,269 | 0.85% |
| 2024-11-19 | 22.11 | 22.38 | 21.93 | 22.34 | 16.80 | qfq | 5,106,952 | 113,470,028 | 1.04% |
| 2024-11-18 | 22.41 | 22.65 | 22.01 | 22.11 | 16.62 | qfq | 6,986,198 | 156,080,827 | -1.29% |
| 2024-11-15 | 22.61 | 22.85 | 22.40 | 22.40 | 16.84 | qfq | 6,015,357 | 136,228,602 | -1.15% |
| 2024-11-14 | 23.09 | 23.23 | 22.62 | 22.66 | 17.04 | qfq | 7,653,429 | 175,186,486 | -2.50% |
| 2024-11-13 | 23.33 | 23.54 | 22.88 | 23.24 | 17.47 | qfq | 7,412,408 | 171,698,950 | -0.64% |
| 2024-11-12 | 23.40 | 24.01 | 23.26 | 23.39 | 17.59 | qfq | 16,323,104 | 386,303,512 | 0.43% |
| 2024-11-11 | 22.84 | 23.30 | 22.52 | 23.29 | 17.51 | qfq | 12,183,822 | 279,986,949 | 1.97% |
| 2024-11-08 | 23.75 | 23.84 | 22.75 | 22.84 | 17.17 | qfq | 18,741,104 | 434,400,661 | -2.97% |
| 2024-11-07 | 23.11 | 23.54 | 22.90 | 23.54 | 17.70 | qfq | 14,433,306 | 336,630,076 | 1.03% |
| 2024-11-06 | 23.68 | 23.86 | 23.01 | 23.30 | 17.52 | qfq | 11,574,862 | 270,173,515 | -1.60% |
| 2024-11-05 | 22.62 | 23.81 | 22.42 | 23.68 | 17.81 | qfq | 16,183,061 | 378,595,530 | 4.50% |
| 2024-11-04 | 22.21 | 22.70 | 21.94 | 22.66 | 17.04 | qfq | 7,591,299 | 170,270,039 | 2.12% |
| 2024-11-01 | 22.33 | 22.61 | 22.11 | 22.19 | 16.68 | qfq | 7,980,466 | 178,223,487 | -0.89% |
| 2024-10-31 | 22.27 | 22.59 | 22.08 | 22.39 | 16.84 | qfq | 7,406,445 | 165,532,487 | 0.54% |
| 2024-10-30 | 22.33 | 22.60 | 21.96 | 22.27 | 16.74 | qfq | 7,214,623 | 160,699,111 | -0.62% |
| 2024-10-29 | 23.20 | 23.37 | 22.37 | 22.41 | 16.85 | qfq | 14,073,029 | 320,158,865 | -3.15% |
| 2024-10-28 | 23.30 | 23.36 | 22.82 | 23.14 | 17.40 | qfq | 13,058,859 | 301,267,074 | 0.43% |
| 2024-10-25 | 22.90 | 23.05 | 22.57 | 23.04 | 17.32 | qfq | 11,877,779 | 270,608,162 | 0.66% |
| 2024-10-24 | 22.82 | 23.41 | 22.71 | 22.89 | 17.21 | qfq | 8,919,904 | 205,189,446 | 0.31% |
| 2024-10-23 | 22.74 | 23.03 | 22.64 | 22.82 | 17.16 | qfq | 10,023,715 | 229,031,407 | 0.09% |
| 2024-10-22 | 22.53 | 23.17 | 22.30 | 22.80 | 17.14 | qfq | 9,572,279 | 217,913,359 | 1.56% |
| 2024-10-21 | 22.39 | 22.96 | 21.90 | 22.45 | 16.88 | qfq | 14,819,586 | 330,474,409 | 0.58% |
| 2024-10-18 | 21.77 | 22.96 | 21.73 | 22.32 | 16.78 | qfq | 17,744,423 | 393,410,436 | 2.48% |
| 2024-10-17 | 21.92 | 22.26 | 21.75 | 21.78 | 16.38 | qfq | 7,328,083 | 161,095,142 | -0.37% |
| 2024-10-16 | 22.02 | 22.34 | 21.75 | 21.86 | 16.44 | qfq | 8,817,842 | 194,073,808 | -1.93% |
| 2024-10-15 | 22.50 | 23.07 | 22.06 | 22.29 | 16.76 | qfq | 10,096,144 | 227,863,759 | -1.42% |
| 2024-10-14 | 22.71 | 23.05 | 21.94 | 22.61 | 17.00 | qfq | 15,143,775 | 340,174,037 | -1.27% |
| 2024-10-11 | 23.58 | 23.58 | 22.64 | 22.90 | 17.22 | qfq | 12,423,575 | 285,524,382 | -2.92% |
| 2024-10-10 | 24.45 | 24.80 | 22.97 | 23.59 | 17.74 | qfq | 22,673,065 | 539,568,252 | 0.17% |
| 2024-10-09 | 24.89 | 25.25 | 23.41 | 23.55 | 17.71 | qfq | 18,581,707 | 452,870,028 | -7.28% |
| 2024-10-08 | 27.25 | 27.25 | 24.20 | 25.40 | 19.10 | qfq | 30,211,700 | 773,162,833 | 2.54% |
| 2024-09-30 | 24.04 | 25.00 | 23.60 | 24.77 | 18.62 | qfq | 21,465,798 | 522,363,566 | 8.55% |
| 2024-09-27 | 22.37 | 23.29 | 21.90 | 22.82 | 17.16 | qfq | 17,969,720 | 404,022,863 | 3.92% |
| 2024-09-26 | 20.92 | 21.98 | 20.61 | 21.96 | 16.51 | qfq | 12,982,507 | 274,608,704 | 5.02% |
| 2024-09-25 | 20.92 | 22.11 | 20.85 | 20.91 | 15.72 | qfq | 17,226,228 | 370,484,863 | 1.11% |
| 2024-09-24 | 20.05 | 20.73 | 19.46 | 20.68 | 15.55 | qfq | 15,237,886 | 306,448,662 | 3.14% |
| 2024-09-23 | 20.71 | 21.20 | 19.98 | 20.05 | 15.08 | qfq | 9,363,822 | 190,374,846 | -3.88% |
| 2024-09-20 | 21.51 | 21.63 | 20.54 | 20.86 | 15.68 | qfq | 9,362,008 | 195,628,015 | -3.43% |
| 2024-09-19 | 21.96 | 22.05 | 21.32 | 21.60 | 16.24 | qfq | 5,318,387 | 114,965,916 | -1.05% |
| 2024-09-18 | 21.62 | 22.05 | 21.45 | 21.83 | 16.41 | qfq | 3,501,590 | 76,045,526 | 0.51% |
| 2024-09-13 | 21.80 | 22.19 | 21.36 | 21.72 | 16.33 | qfq | 11,448,428 | 248,659,153 | -1.45% |
| 2024-09-12 | 23.69 | 23.81 | 22.00 | 22.04 | 16.57 | qfq | 10,891,199 | 246,237,318 | -6.81% |
| 2024-09-11 | 23.91 | 24.15 | 23.50 | 23.65 | 17.78 | qfq | 3,574,238 | 84,744,274 | -1.83% |
| 2024-09-10 | 24.21 | 24.32 | 23.59 | 24.09 | 18.11 | qfq | 2,906,646 | 69,422,245 | -0.04% |
| 2024-09-09 | 24.32 | 24.60 | 23.92 | 24.10 | 18.12 | qfq | 3,079,408 | 74,479,970 | -0.86% |
| 2024-09-06 | 24.94 | 25.07 | 24.30 | 24.31 | 18.28 | qfq | 2,418,249 | 59,418,585 | -2.49% |
| 2024-09-05 | 25.12 | 25.50 | 24.76 | 24.93 | 18.75 | qfq | 2,770,959 | 69,406,042 | -0.76% |
| 2024-09-04 | 24.53 | 25.65 | 24.40 | 25.12 | 18.89 | qfq | 4,278,354 | 107,785,493 | 1.95% |
| 2024-09-03 | 24.62 | 25.13 | 24.52 | 24.64 | 18.53 | qfq | 3,355,194 | 83,112,780 | -0.12% |
| 2024-09-02 | 25.42 | 25.95 | 24.65 | 24.67 | 18.55 | qfq | 4,170,800 | 104,710,463 | -3.44% |
| 2024-08-30 | 25.00 | 26.16 | 24.70 | 25.55 | 19.21 | qfq | 6,555,759 | 167,643,831 | 2.86% |
| 2024-08-29 | 24.04 | 25.16 | 23.99 | 24.84 | 18.68 | qfq | 6,608,612 | 163,067,820 | 3.16% |
| 2024-08-28 | 23.79 | 24.48 | 23.66 | 24.08 | 18.11 | qfq | 6,016,558 | 144,741,395 | -0.29% |
| 2024-08-27 | 23.80 | 24.60 | 23.80 | 24.15 | 18.16 | qfq | 3,400,351 | 82,146,997 | -0.04% |
| 2024-08-26 | 24.01 | 24.34 | 23.78 | 24.16 | 18.17 | qfq | 2,326,113 | 56,041,024 | -0.21% |
| 2024-08-23 | 24.30 | 24.46 | 23.75 | 24.21 | 18.20 | qfq | 3,717,723 | 89,610,949 | -0.08% |
| 2024-08-22 | 24.25 | 24.51 | 24.10 | 24.23 | 18.22 | qfq | 2,259,590 | 54,845,644 | -0.12% |
| 2024-08-21 | 24.38 | 24.78 | 24.16 | 24.26 | 18.24 | qfq | 2,815,900 | 68,601,624 | -1.18% |
| 2024-08-20 | 25.15 | 25.21 | 24.18 | 24.55 | 18.46 | qfq | 4,445,435 | 109,162,678 | -2.35% |
| 2024-08-19 | 25.60 | 25.82 | 25.11 | 25.14 | 18.90 | qfq | 4,652,490 | 117,950,330 | -1.72% |
| 2024-08-16 | 25.70 | 25.77 | 25.32 | 25.58 | 19.23 | qfq | 3,259,859 | 83,233,002 | -0.31% |
| 2024-08-15 | 25.10 | 25.90 | 25.00 | 25.66 | 19.29 | qfq | 4,801,600 | 122,513,211 | 2.31% |
| 2024-08-14 | 25.08 | 25.30 | 24.96 | 25.08 | 18.86 | qfq | 1,723,300 | 43,250,119 | -0.44% |
| 2024-08-13 | 25.00 | 25.38 | 24.81 | 25.19 | 18.94 | qfq | 4,048,633 | 101,197,189 | 0.48% |
| 2024-08-12 | 24.70 | 25.50 | 24.67 | 25.07 | 18.85 | qfq | 4,724,900 | 118,701,140 | 0.24% |
| 2024-08-09 | 25.43 | 25.78 | 25.00 | 25.01 | 18.81 | qfq | 2,554,700 | 64,572,801 | -1.65% |
| 2024-08-08 | 25.08 | 26.02 | 25.07 | 25.43 | 19.12 | qfq | 4,638,415 | 118,279,375 | 0.91% |
| 2024-08-07 | 25.25 | 25.50 | 24.96 | 25.20 | 18.95 | qfq | 2,558,200 | 64,643,733 | -0.40% |
| 2024-08-06 | 25.46 | 25.92 | 24.95 | 25.30 | 19.02 | qfq | 4,856,327 | 123,611,264 | 0.08% |
| 2024-08-05 | 25.06 | 25.91 | 24.87 | 25.28 | 19.01 | qfq | 5,921,903 | 151,183,698 | 0.84% |
| 2024-08-02 | 24.90 | 25.66 | 24.80 | 25.07 | 18.85 | qfq | 3,898,376 | 98,592,411 | 0.08% |
| 2024-08-01 | 25.98 | 26.29 | 24.95 | 25.05 | 18.84 | qfq | 6,316,827 | 159,787,443 | -4.02% |
| 2024-07-31 | 24.46 | 26.26 | 24.38 | 26.10 | 19.62 | qfq | 5,923,667 | 151,924,528 | 6.70% |
| 2024-07-30 | 24.76 | 24.92 | 24.27 | 24.46 | 18.39 | qfq | 2,849,500 | 69,772,274 | -1.21% |
| 2024-07-29 | 25.10 | 25.29 | 24.70 | 24.76 | 18.62 | qfq | 3,127,018 | 78,005,601 | -1.08% |
| 2024-07-26 | 25.29 | 25.30 | 24.45 | 25.03 | 18.82 | qfq | 4,051,301 | 100,747,061 | 0.04% |
| 2024-07-25 | 25.21 | 25.46 | 24.90 | 25.02 | 18.81 | qfq | 3,192,827 | 80,276,467 | -1.30% |
| 2024-07-24 | 25.36 | 25.95 | 25.00 | 25.35 | 19.06 | qfq | 3,789,612 | 96,531,845 | -0.78% |
| 2024-07-23 | 26.91 | 26.98 | 25.50 | 25.55 | 19.21 | qfq | 5,553,515 | 144,140,555 | -5.02% |
| 2024-07-22 | 27.10 | 27.30 | 26.72 | 26.90 | 20.23 | qfq | 2,806,000 | 75,657,490 | -0.66% |
| 2024-07-19 | 26.99 | 27.40 | 26.93 | 27.08 | 20.36 | qfq | 4,477,348 | 121,576,237 | -1.02% |
| 2024-07-18 | 26.31 | 27.37 | 26.10 | 27.36 | 20.57 | qfq | 6,310,474 | 170,155,581 | 3.44% |
| 2024-07-17 | 26.36 | 26.56 | 25.62 | 26.45 | 19.89 | qfq | 8,334,346 | 217,864,645 | -0.34% |
| 2024-07-16 | 26.30 | 26.65 | 25.83 | 26.54 | 19.96 | qfq | 6,055,600 | 158,550,120 | 0.57% |
| 2024-07-15 | 26.80 | 27.25 | 26.23 | 26.39 | 19.84 | qfq | 7,250,496 | 192,557,630 | -1.01% |
| 2024-07-12 | 27.87 | 27.94 | 26.55 | 26.66 | 20.05 | qfq | 8,318,113 | 224,186,700 | -4.44% |
| 2024-07-11 | 28.80 | 28.80 | 27.37 | 27.90 | 20.98 | qfq | 7,575,207 | 210,638,057 | 0.36% |
| 2024-07-10 | 28.12 | 28.24 | 27.50 | 27.80 | 20.90 | qfq | 2,712,600 | 75,721,248 | -1.17% |
| 2024-07-09 | 26.88 | 28.21 | 26.76 | 28.13 | 21.15 | qfq | 7,336,368 | 203,215,641 | 4.77% |
| 2024-07-08 | 26.91 | 27.40 | 26.60 | 26.85 | 20.19 | qfq | 5,722,104 | 154,761,701 | -1.14% |
| 2024-07-05 | 26.15 | 27.36 | 25.90 | 27.16 | 20.42 | qfq | 4,362,373 | 116,356,540 | 3.11% |
| 2024-07-04 | 26.85 | 27.19 | 26.20 | 26.34 | 19.81 | qfq | 4,121,410 | 109,369,740 | -2.41% |
| 2024-07-03 | 27.60 | 27.90 | 26.73 | 26.99 | 20.29 | qfq | 4,053,119 | 109,741,855 | -2.91% |
| 2024-07-02 | 27.49 | 27.97 | 27.38 | 27.80 | 20.90 | qfq | 6,002,259 | 166,550,087 | 1.09% |
| 2024-07-01 | 26.69 | 27.65 | 26.20 | 27.50 | 20.68 | qfq | 6,252,034 | 168,721,209 | 3.15% |
| 2024-06-28 | 26.65 | 27.46 | 26.45 | 26.66 | 20.05 | qfq | 5,562,636 | 150,447,245 | 0.11% |
| 2024-06-27 | 27.04 | 27.18 | 26.49 | 26.63 | 19.87 | qfq | 4,230,079 | 113,106,670 | -1.26% |
| 2024-06-26 | 26.62 | 27.15 | 26.62 | 26.97 | 20.13 | qfq | 4,946,200 | 133,315,290 | 0.37% |
| 2024-06-25 | 27.30 | 27.70 | 26.72 | 26.87 | 20.05 | qfq | 6,964,911 | 187,714,819 | -1.68% |
| 2024-06-24 | 28.00 | 28.17 | 27.32 | 27.33 | 20.40 | qfq | 5,550,989 | 153,137,578 | -2.18% |
| 2024-06-21 | 28.08 | 28.59 | 27.90 | 27.94 | 20.85 | qfq | 4,337,175 | 121,983,335 | -0.50% |
| 2024-06-20 | 28.39 | 28.61 | 27.87 | 28.08 | 20.96 | qfq | 2,933,929 | 82,588,218 | -1.20% |
| 2024-06-19 | 28.50 | 28.70 | 28.21 | 28.42 | 21.21 | qfq | 3,070,926 | 87,182,428 | 0.11% |
| 2024-06-18 | 28.82 | 29.24 | 28.29 | 28.39 | 21.19 | qfq | 4,571,333 | 131,487,797 | -1.49% |
| 2024-06-17 | 28.42 | 28.88 | 28.12 | 28.82 | 21.51 | qfq | 6,031,164 | 172,666,003 | 2.71% |
| 2024-06-14 | 29.51 | 29.70 | 27.95 | 28.06 | 20.94 | qfq | 16,275,508 | 465,697,216 | -5.01% |
| 2024-06-13 | 29.53 | 29.92 | 29.23 | 29.54 | 22.04 | qfq | 7,798,279 | 230,456,708 | 0.03% |
| 2024-06-12 | 29.00 | 29.75 | 28.78 | 29.53 | 22.04 | qfq | 6,963,172 | 205,350,229 | 1.65% |
| 2024-06-11 | 27.84 | 29.10 | 27.75 | 29.05 | 21.68 | qfq | 6,396,399 | 182,999,771 | 4.38% |
| 2024-06-07 | 28.40 | 28.51 | 27.55 | 27.83 | 20.77 | qfq | 7,794,944 | 217,072,578 | -2.21% |
| 2024-06-06 | 28.90 | 29.44 | 28.31 | 28.46 | 21.24 | qfq | 6,900,253 | 197,847,285 | -1.28% |
| 2024-06-05 | 28.53 | 29.18 | 28.53 | 28.83 | 21.52 | qfq | 4,940,494 | 143,077,825 | 0.70% |
| 2024-06-04 | 28.44 | 28.81 | 28.26 | 28.63 | 21.37 | qfq | 5,713,028 | 163,017,271 | 0.85% |
| 2024-06-03 | 27.81 | 29.00 | 27.58 | 28.39 | 21.19 | qfq | 10,718,807 | 304,089,082 | 2.68% |
| 2024-05-31 | 27.39 | 27.88 | 27.25 | 27.65 | 20.63 | qfq | 5,662,500 | 156,163,461 | 1.51% |
| 2024-05-30 | 26.51 | 27.70 | 26.36 | 27.24 | 20.33 | qfq | 6,950,452 | 189,966,986 | 2.29% |
| 2024-05-29 | 25.66 | 26.79 | 25.65 | 26.63 | 19.87 | qfq | 9,742,803 | 256,307,884 | 3.22% |
| 2024-05-28 | 26.46 | 26.60 | 25.70 | 25.80 | 19.25 | qfq | 6,764,836 | 175,784,245 | -2.93% |
| 2024-05-27 | 26.60 | 26.66 | 26.03 | 26.58 | 19.84 | qfq | 5,417,012 | 142,867,829 | -0.45% |
| 2024-05-24 | 26.61 | 27.30 | 26.54 | 26.70 | 19.93 | qfq | 5,241,511 | 140,944,758 | -0.34% |
| 2024-05-23 | 26.28 | 27.24 | 26.19 | 26.79 | 19.99 | qfq | 10,298,740 | 276,020,288 | 2.37% |
| 2024-05-22 | 26.35 | 26.73 | 25.98 | 26.17 | 19.53 | qfq | 7,987,209 | 209,710,224 | -0.19% |
| 2024-05-21 | 26.81 | 26.89 | 26.03 | 26.22 | 19.57 | qfq | 12,233,380 | 321,048,189 | -2.60% |
| 2024-05-20 | 27.18 | 27.45 | 26.72 | 26.92 | 20.09 | qfq | 7,287,659 | 196,244,407 | -1.43% |
| 2024-05-17 | 27.56 | 27.72 | 26.90 | 27.31 | 20.38 | qfq | 5,002,270 | 136,013,236 | -0.36% |
| 2024-05-16 | 27.97 | 28.10 | 27.21 | 27.41 | 20.46 | qfq | 6,066,721 | 167,396,702 | -2.00% |
| 2024-05-15 | 28.90 | 28.90 | 27.92 | 27.97 | 20.87 | qfq | 6,292,536 | 177,144,560 | -2.31% |
| 2024-05-14 | 28.94 | 29.24 | 28.56 | 28.63 | 21.37 | qfq | 5,013,000 | 144,772,789 | -0.93% |
| 2024-05-13 | 28.90 | 29.60 | 28.70 | 28.90 | 21.57 | qfq | 5,296,159 | 153,979,607 | 0.17% |
| 2024-05-10 | 29.70 | 29.80 | 28.73 | 28.85 | 21.53 | qfq | 7,528,292 | 218,721,161 | -3.06% |
| 2024-05-09 | 29.80 | 30.20 | 28.80 | 29.76 | 22.21 | qfq | 5,880,174 | 174,314,992 | -0.13% |
| 2024-05-08 | 29.80 | 30.47 | 29.71 | 29.80 | 22.24 | qfq | 5,262,993 | 158,506,885 | -0.33% |
| 2024-05-07 | 30.46 | 30.48 | 29.61 | 29.90 | 22.31 | qfq | 6,891,279 | 206,575,166 | -1.45% |
| 2024-05-06 | 29.50 | 30.34 | 29.25 | 30.34 | 22.64 | qfq | 9,438,978 | 283,545,303 | 3.58% |
| 2024-04-30 | 29.65 | 29.98 | 29.26 | 29.29 | 21.86 | qfq | 5,128,006 | 151,963,152 | -1.61% |
| 2024-04-29 | 29.90 | 29.98 | 28.41 | 29.77 | 22.22 | qfq | 8,560,712 | 252,361,878 | -0.33% |
| 2024-04-26 | 29.92 | 30.10 | 29.58 | 29.87 | 22.29 | qfq | 3,462,500 | 103,162,088 | 0.07% |
| 2024-04-25 | 29.51 | 30.20 | 29.51 | 29.85 | 22.28 | qfq | 3,676,629 | 109,859,535 | 0.54% |
| 2024-04-24 | 29.23 | 29.75 | 29.19 | 29.69 | 22.16 | qfq | 2,946,955 | 86,804,462 | 1.19% |
| 2024-04-23 | 29.63 | 29.86 | 28.88 | 29.34 | 21.90 | qfq | 2,524,002 | 74,017,264 | -0.98% |
| 2024-04-22 | 30.00 | 30.22 | 29.58 | 29.63 | 22.11 | qfq | 4,400,475 | 131,635,856 | -1.23% |
| 2024-04-19 | 29.70 | 30.07 | 29.00 | 30.00 | 22.39 | qfq | 4,762,053 | 141,247,665 | 0.67% |
| 2024-04-18 | 29.40 | 30.08 | 29.30 | 29.80 | 22.24 | qfq | 4,779,871 | 142,659,921 | 1.09% |
| 2024-04-17 | 29.83 | 30.09 | 29.08 | 29.48 | 22.00 | qfq | 4,582,786 | 134,645,449 | -0.64% |
| 2024-04-16 | 29.62 | 30.64 | 29.44 | 29.67 | 22.14 | qfq | 5,716,696 | 170,706,049 | 0.27% |
| 2024-04-15 | 28.92 | 29.77 | 28.05 | 29.59 | 22.08 | qfq | 6,908,211 | 201,721,496 | 4.52% |
| 2024-04-12 | 28.07 | 28.66 | 28.07 | 28.31 | 21.13 | qfq | 2,034,200 | 57,869,396 | 0.75% |
| 2024-04-11 | 28.01 | 28.38 | 27.88 | 28.10 | 20.97 | qfq | 2,022,700 | 56,986,305 | -0.14% |
| 2024-04-10 | 28.41 | 28.45 | 27.99 | 28.14 | 21.00 | qfq | 2,148,892 | 60,453,746 | -0.81% |
| 2024-04-09 | 28.32 | 28.49 | 27.89 | 28.37 | 21.17 | qfq | 2,609,358 | 73,350,471 | 0.14% |
| 2024-04-08 | 29.00 | 29.15 | 28.20 | 28.33 | 21.14 | qfq | 5,615,208 | 159,896,394 | -2.51% |
| 2024-04-03 | 28.89 | 29.57 | 28.59 | 29.06 | 21.69 | qfq | 4,425,856 | 129,182,566 | 0.45% |
| 2024-04-02 | 28.66 | 29.00 | 28.38 | 28.93 | 21.59 | qfq | 3,689,090 | 106,053,714 | -0.10% |
| 2024-04-01 | 28.34 | 28.99 | 27.54 | 28.96 | 21.61 | qfq | 5,148,992 | 146,490,452 | 2.91% |
| 2024-03-29 | 27.06 | 28.16 | 27.04 | 28.14 | 21.00 | qfq | 4,810,169 | 133,535,642 | 4.03% |
| 2024-03-28 | 28.01 | 28.63 | 26.88 | 27.05 | 20.19 | qfq | 8,112,286 | 222,508,601 | -3.98% |
| 2024-03-27 | 28.10 | 28.78 | 27.73 | 28.17 | 21.02 | qfq | 4,495,012 | 127,268,762 | 0.36% |
| 2024-03-26 | 28.12 | 28.61 | 27.67 | 28.07 | 20.95 | qfq | 5,698,200 | 161,029,749 | 0.36% |
| 2024-03-25 | 27.93 | 28.38 | 27.81 | 27.97 | 20.87 | qfq | 4,533,600 | 127,680,185 | -0.75% |
| 2024-03-22 | 28.23 | 28.48 | 27.55 | 28.18 | 21.03 | qfq | 5,145,533 | 143,815,083 | -0.18% |
| 2024-03-21 | 27.60 | 28.74 | 27.60 | 28.23 | 21.07 | qfq | 6,233,676 | 176,590,720 | 2.13% |
| 2024-03-20 | 28.02 | 28.16 | 27.48 | 27.64 | 20.63 | qfq | 4,689,039 | 129,662,464 | -1.36% |
| 2024-03-19 | 29.02 | 29.30 | 28.00 | 28.02 | 20.91 | qfq | 4,504,400 | 127,661,869 | -3.41% |
| 2024-03-18 | 28.80 | 29.59 | 28.76 | 29.01 | 21.65 | qfq | 3,807,859 | 110,729,839 | -0.82% |
| 2024-03-15 | 28.84 | 29.25 | 28.55 | 29.25 | 21.83 | qfq | 3,828,320 | 110,909,838 | 2.20% |
| 2024-03-14 | 28.98 | 29.24 | 28.60 | 28.62 | 21.36 | qfq | 3,889,256 | 112,191,346 | -1.41% |
| 2024-03-13 | 28.27 | 29.27 | 28.07 | 29.03 | 21.66 | qfq | 7,076,133 | 203,883,843 | 2.65% |
| 2024-03-12 | 28.20 | 30.00 | 28.00 | 28.28 | 21.10 | qfq | 9,857,254 | 280,973,076 | 2.46% |
| 2024-03-11 | 26.10 | 27.67 | 25.95 | 27.60 | 20.60 | qfq | 5,976,712 | 161,223,451 | 5.75% |
| 2024-03-08 | 26.07 | 26.24 | 25.73 | 26.10 | 19.48 | qfq | 3,760,100 | 97,705,609 | 0.38% |
| 2024-03-07 | 26.89 | 26.97 | 25.94 | 26.00 | 19.40 | qfq | 4,005,384 | 105,891,718 | -3.31% |
| 2024-03-06 | 27.09 | 27.45 | 26.63 | 26.89 | 20.07 | qfq | 3,063,600 | 82,987,911 | -1.54% |
| 2024-03-05 | 27.48 | 28.23 | 27.20 | 27.31 | 20.38 | qfq | 4,333,300 | 119,758,828 | -0.44% |
| 2024-03-04 | 27.09 | 27.48 | 26.50 | 27.43 | 20.47 | qfq | 5,693,674 | 153,424,561 | 1.14% |
| 2024-03-01 | 26.94 | 27.28 | 26.85 | 27.12 | 20.24 | qfq | 3,602,600 | 97,438,253 | 0.30% |
| 2024-02-29 | 26.05 | 27.45 | 26.00 | 27.04 | 20.18 | qfq | 8,704,112 | 234,705,587 | 0.11% |
| 2024-02-28 | 27.30 | 28.26 | 26.90 | 27.01 | 20.16 | qfq | 8,978,640 | 248,628,738 | -1.03% |
| 2024-02-27 | 26.35 | 27.30 | 25.86 | 27.29 | 20.37 | qfq | 10,277,097 | 274,386,804 | 4.48% |
| 2024-02-26 | 26.10 | 26.52 | 25.75 | 26.12 | 19.49 | qfq | 5,884,598 | 153,212,914 | -0.50% |
| 2024-02-23 | 26.46 | 26.49 | 25.35 | 26.25 | 19.59 | qfq | 8,424,642 | 218,022,720 | -0.08% |
| 2024-02-22 | 26.78 | 26.78 | 26.08 | 26.27 | 19.60 | qfq | 6,744,433 | 177,627,750 | -0.91% |
| 2024-02-21 | 27.00 | 27.73 | 26.41 | 26.51 | 19.78 | qfq | 6,487,131 | 176,213,530 | -3.42% |
| 2024-02-20 | 26.67 | 27.65 | 26.41 | 27.45 | 20.49 | qfq | 6,819,255 | 185,558,059 | 2.43% |
| 2024-02-19 | 26.25 | 27.00 | 25.37 | 26.80 | 20.00 | qfq | 8,895,031 | 234,039,275 | 3.28% |
| 2024-02-08 | 26.06 | 27.97 | 25.48 | 25.95 | 19.37 | qfq | 11,535,218 | 311,016,841 | -1.78% |
| 2024-02-07 | 24.91 | 26.54 | 24.88 | 26.42 | 19.72 | qfq | 11,162,324 | 292,261,047 | 5.81% |
| 2024-02-06 | 22.67 | 24.97 | 22.43 | 24.97 | 18.63 | qfq | 8,992,175 | 215,138,203 | 10.00% |
| 2024-02-05 | 23.10 | 23.90 | 21.21 | 22.70 | 16.94 | qfq | 12,704,171 | 285,497,551 | -3.20% |
| 2024-02-02 | 24.18 | 24.64 | 22.65 | 23.45 | 17.50 | qfq | 6,372,350 | 150,957,033 | -3.02% |
| 2024-02-01 | 23.81 | 25.00 | 23.70 | 24.18 | 18.04 | qfq | 6,106,259 | 149,042,400 | 0.21% |
| 2024-01-31 | 24.78 | 25.10 | 23.98 | 24.13 | 18.01 | qfq | 6,096,660 | 149,028,180 | -3.56% |
| 2024-01-30 | 25.22 | 25.99 | 24.99 | 25.02 | 18.67 | qfq | 5,402,113 | 137,075,886 | -1.38% |
| 2024-01-29 | 25.55 | 25.76 | 25.18 | 25.37 | 18.93 | qfq | 4,270,254 | 108,553,144 | 0.48% |
| 2024-01-26 | 25.60 | 26.25 | 25.08 | 25.25 | 18.84 | qfq | 6,670,468 | 171,657,542 | -1.37% |
| 2024-01-25 | 24.69 | 25.90 | 24.33 | 25.60 | 19.10 | qfq | 6,791,500 | 172,295,191 | 3.73% |
| 2024-01-24 | 24.00 | 24.77 | 23.47 | 24.68 | 18.42 | qfq | 7,506,395 | 181,715,513 | 2.45% |
| 2024-01-23 | 23.30 | 24.35 | 23.00 | 24.09 | 17.98 | qfq | 8,586,511 | 204,216,823 | 3.08% |
| 2024-01-22 | 24.87 | 24.97 | 23.10 | 23.37 | 17.44 | qfq | 9,929,980 | 238,206,882 | -6.22% |
| 2024-01-19 | 25.13 | 25.55 | 24.90 | 24.92 | 18.60 | qfq | 3,356,441 | 84,478,523 | -0.88% |
| 2024-01-18 | 25.30 | 25.35 | 24.61 | 25.14 | 18.76 | qfq | 9,319,881 | 232,233,425 | -1.33% |
| 2024-01-17 | 25.86 | 26.37 | 25.46 | 25.48 | 19.02 | qfq | 3,621,700 | 93,648,303 | -1.62% |
| 2024-01-16 | 26.02 | 26.13 | 25.54 | 25.90 | 19.33 | qfq | 4,660,997 | 120,462,126 | 0.19% |
| 2024-01-15 | 25.42 | 26.15 | 25.30 | 25.85 | 19.29 | qfq | 4,031,730 | 104,044,135 | 1.89% |
| 2024-01-12 | 25.79 | 25.83 | 25.30 | 25.37 | 18.93 | qfq | 5,467,866 | 139,838,320 | -1.01% |
| 2024-01-11 | 25.91 | 26.14 | 25.31 | 25.63 | 19.13 | qfq | 6,801,892 | 175,207,526 | -1.42% |
| 2024-01-10 | 26.41 | 26.51 | 25.99 | 26.00 | 19.40 | qfq | 5,250,000 | 137,387,390 | -1.52% |
| 2024-01-09 | 26.58 | 26.84 | 26.18 | 26.40 | 19.70 | qfq | 5,197,332 | 137,414,929 | -0.68% |
| 2024-01-08 | 26.94 | 27.00 | 26.34 | 26.58 | 19.84 | qfq | 4,480,200 | 119,169,200 | -1.01% |
| 2024-01-05 | 27.11 | 27.45 | 26.68 | 26.85 | 20.04 | qfq | 4,780,183 | 129,346,223 | -0.89% |
| 2024-01-04 | 27.68 | 27.68 | 26.88 | 27.09 | 20.22 | qfq | 6,364,000 | 172,558,266 | -2.69% |
| 2024-01-03 | 27.52 | 28.50 | 27.52 | 27.84 | 20.78 | qfq | 7,024,899 | 196,538,515 | 0.47% |
| 2024-01-02 | 27.52 | 28.20 | 27.07 | 27.71 | 20.68 | qfq | 9,736,643 | 268,943,720 | 1.73% |
| 2023-12-29 | 26.80 | 27.48 | 26.65 | 27.24 | 20.33 | qfq | 8,783,150 | 239,292,609 | 2.21% |
| 2023-12-28 | 27.66 | 27.66 | 26.32 | 26.65 | 19.89 | qfq | 12,929,065 | 347,178,569 | -3.58% |
| 2023-12-27 | 27.46 | 27.96 | 27.37 | 27.64 | 20.63 | qfq | 3,875,200 | 107,227,746 | 0.29% |
| 2023-12-26 | 27.61 | 27.90 | 27.17 | 27.56 | 20.57 | qfq | 5,151,166 | 142,038,784 | -0.11% |
| 2023-12-25 | 26.99 | 27.65 | 26.65 | 27.59 | 20.59 | qfq | 6,200,243 | 168,636,265 | 1.62% |
| 2023-12-22 | 27.54 | 27.68 | 26.92 | 27.15 | 20.26 | qfq | 8,205,833 | 223,832,778 | -1.38% |
| 2023-12-21 | 27.50 | 27.88 | 27.31 | 27.53 | 20.54 | qfq | 5,383,471 | 148,594,335 | -0.54% |
| 2023-12-20 | 28.28 | 28.52 | 27.60 | 27.68 | 20.66 | qfq | 7,445,811 | 207,569,863 | -2.33% |
| 2023-12-19 | 28.80 | 28.80 | 27.79 | 28.34 | 21.15 | qfq | 6,317,639 | 177,997,874 | -0.87% |
| 2023-12-18 | 28.29 | 29.20 | 28.09 | 28.59 | 21.34 | qfq | 8,923,819 | 256,218,862 | 0.78% |
| 2023-12-15 | 28.77 | 29.10 | 27.94 | 28.37 | 21.17 | qfq | 13,132,914 | 372,508,929 | -2.37% |
| 2023-12-14 | 29.06 | 29.33 | 27.95 | 29.06 | 21.69 | qfq | 12,617,942 | 361,817,811 | 0.41% |
| 2023-12-13 | 30.15 | 31.25 | 28.72 | 28.94 | 21.60 | qfq | 20,768,403 | 620,676,558 | -3.53% |
| 2023-12-12 | 29.44 | 30.50 | 29.25 | 30.00 | 22.39 | qfq | 17,821,703 | 532,364,552 | 3.31% |
| 2023-12-11 | 28.86 | 29.54 | 28.51 | 29.04 | 21.67 | qfq | 7,293,458 | 211,163,710 | 0.59% |
| 2023-12-08 | 28.50 | 29.50 | 28.18 | 28.87 | 21.54 | qfq | 9,785,773 | 282,350,335 | 0.42% |
| 2023-12-07 | 28.50 | 29.67 | 28.50 | 28.75 | 21.46 | qfq | 12,149,415 | 353,178,310 | 0.35% |
| 2023-12-06 | 28.71 | 29.13 | 28.35 | 28.65 | 21.38 | qfq | 6,190,239 | 177,404,234 | -0.97% |
| 2023-12-05 | 28.81 | 29.33 | 28.72 | 28.93 | 21.59 | qfq | 8,164,497 | 236,792,818 | -0.07% |
| 2023-12-04 | 29.13 | 29.60 | 28.36 | 28.95 | 21.60 | qfq | 10,836,615 | 314,922,272 | -1.19% |
| 2023-12-01 | 28.97 | 29.64 | 28.63 | 29.30 | 21.87 | qfq | 16,240,325 | 474,532,729 | 1.74% |
| 2023-11-30 | 27.12 | 29.11 | 27.11 | 28.80 | 21.49 | qfq | 18,566,227 | 526,398,839 | 6.35% |
| 2023-11-29 | 26.89 | 27.15 | 26.65 | 27.08 | 20.21 | qfq | 7,526,444 | 202,789,816 | 1.12% |
| 2023-11-28 | 26.56 | 27.04 | 26.30 | 26.78 | 19.99 | qfq | 8,854,052 | 236,995,776 | 1.06% |
| 2023-11-27 | 26.81 | 26.91 | 26.20 | 26.50 | 19.78 | qfq | 4,853,584 | 128,472,403 | -1.08% |
| 2023-11-24 | 26.88 | 27.21 | 25.85 | 26.79 | 19.99 | qfq | 8,149,481 | 216,047,817 | 0.34% |
| 2023-11-23 | 26.60 | 26.94 | 26.42 | 26.70 | 19.93 | qfq | 5,743,768 | 152,921,866 | 0.04% |
| 2023-11-22 | 26.75 | 27.15 | 26.66 | 26.69 | 19.92 | qfq | 4,016,572 | 108,037,947 | -0.82% |
| 2023-11-21 | 27.29 | 27.40 | 26.60 | 26.91 | 20.08 | qfq | 8,259,830 | 222,968,442 | -1.39% |
| 2023-11-20 | 25.81 | 27.75 | 25.81 | 27.29 | 20.37 | qfq | 18,098,286 | 487,626,606 | 5.00% |
| 2023-11-17 | 24.99 | 26.12 | 24.95 | 25.99 | 19.40 | qfq | 17,638,413 | 454,811,867 | 4.00% |
| 2023-11-16 | 23.90 | 25.11 | 23.90 | 24.99 | 18.65 | qfq | 16,175,623 | 399,969,195 | 4.56% |
| 2023-11-15 | 24.12 | 24.23 | 23.69 | 23.90 | 17.84 | qfq | 3,610,635 | 86,602,296 | -0.38% |
| 2023-11-14 | 23.98 | 24.20 | 23.83 | 23.99 | 17.90 | qfq | 2,481,348 | 59,517,600 | 0.04% |
| 2023-11-13 | 23.82 | 24.25 | 23.71 | 23.98 | 17.90 | qfq | 3,316,264 | 79,555,708 | -0.37% |
| 2023-11-10 | 23.53 | 24.30 | 23.30 | 24.07 | 17.96 | qfq | 5,317,251 | 127,848,553 | 2.29% |
| 2023-11-09 | 23.83 | 24.25 | 23.50 | 23.53 | 17.56 | qfq | 2,719,438 | 64,653,825 | -1.30% |
| 2023-11-08 | 23.97 | 24.03 | 23.58 | 23.84 | 17.79 | qfq | 3,497,999 | 83,332,404 | 0.13% |
| 2023-11-07 | 23.70 | 24.01 | 23.46 | 23.81 | 17.77 | qfq | 3,444,342 | 81,737,520 | 0.46% |
| 2023-11-06 | 23.99 | 24.45 | 23.52 | 23.70 | 17.69 | qfq | 5,992,825 | 143,820,851 | -0.67% |
| 2023-11-03 | 23.71 | 24.19 | 23.51 | 23.86 | 17.81 | qfq | 4,811,518 | 115,045,463 | 0.63% |
| 2023-11-02 | 23.94 | 24.06 | 23.50 | 23.71 | 17.69 | qfq | 3,929,254 | 93,168,559 | -1.21% |
| 2023-11-01 | 23.85 | 24.17 | 23.54 | 24.00 | 17.91 | qfq | 6,159,109 | 147,470,038 | 0.21% |
| 2023-10-31 | 23.24 | 24.21 | 22.90 | 23.95 | 17.87 | qfq | 12,599,547 | 299,497,326 | 2.75% |
| 2023-10-30 | 22.26 | 23.50 | 22.07 | 23.31 | 17.40 | qfq | 12,050,234 | 278,251,811 | 5.91% |
| 2023-10-27 | 21.78 | 22.55 | 21.58 | 22.01 | 16.43 | qfq | 5,957,575 | 132,336,514 | 1.06% |
| 2023-10-26 | 21.50 | 22.40 | 21.33 | 21.78 | 16.25 | qfq | 7,556,613 | 166,741,044 | 1.49% |
| 2023-10-25 | 21.51 | 21.83 | 21.15 | 21.46 | 16.02 | qfq | 4,248,989 | 91,403,097 | 0.05% |
| 2023-10-24 | 20.72 | 21.66 | 20.25 | 21.45 | 16.01 | qfq | 7,205,800 | 152,082,345 | 4.69% |
| 2023-10-23 | 20.98 | 20.98 | 20.36 | 20.49 | 15.29 | qfq | 5,655,727 | 116,536,448 | -2.34% |
| 2023-10-20 | 21.19 | 21.39 | 20.89 | 20.98 | 15.66 | qfq | 6,280,687 | 132,480,204 | -1.27% |
| 2023-10-19 | 21.25 | 21.50 | 21.00 | 21.25 | 15.86 | qfq | 5,241,629 | 111,416,662 | -0.65% |
| 2023-10-18 | 21.63 | 21.69 | 21.25 | 21.39 | 15.96 | qfq | 2,913,600 | 62,411,824 | -1.38% |
| 2023-10-17 | 21.40 | 21.85 | 21.17 | 21.69 | 16.19 | qfq | 4,289,459 | 92,439,115 | 0.98% |
| 2023-10-16 | 21.67 | 21.88 | 21.33 | 21.48 | 16.03 | qfq | 4,118,007 | 88,658,658 | -0.51% |
| 2023-10-13 | 22.12 | 22.45 | 21.52 | 21.59 | 16.11 | qfq | 5,420,916 | 118,014,470 | -1.37% |
| 2023-10-12 | 22.30 | 22.55 | 21.87 | 21.89 | 16.34 | qfq | 5,260,474 | 116,290,898 | -1.84% |
| 2023-10-11 | 21.85 | 22.49 | 21.41 | 22.30 | 16.64 | qfq | 7,754,184 | 171,181,527 | 3.38% |
| 2023-10-10 | 21.26 | 22.08 | 21.13 | 21.57 | 16.10 | qfq | 7,634,600 | 165,332,675 | 1.46% |
| 2023-10-09 | 21.12 | 21.38 | 20.84 | 21.26 | 15.87 | qfq | 4,430,288 | 93,610,135 | 0.33% |
| 2023-09-28 | 20.91 | 21.50 | 20.68 | 21.19 | 15.81 | qfq | 5,856,471 | 124,146,264 | 0.81% |
| 2023-09-27 | 20.72 | 21.20 | 20.40 | 21.02 | 15.69 | qfq | 5,258,259 | 109,563,102 | 2.14% |
| 2023-09-26 | 20.25 | 20.90 | 20.15 | 20.58 | 15.36 | qfq | 4,732,636 | 97,142,154 | 1.43% |
| 2023-09-25 | 20.17 | 20.36 | 20.11 | 20.29 | 15.14 | qfq | 4,404,180 | 89,172,726 | 0.55% |
| 2023-09-22 | 20.20 | 20.24 | 19.80 | 20.18 | 15.06 | qfq | 3,583,871 | 71,797,985 | 0.35% |
| 2023-09-21 | 20.17 | 20.39 | 20.05 | 20.11 | 15.01 | qfq | 3,104,800 | 62,606,543 | -0.79% |
| 2023-09-20 | 20.39 | 20.40 | 20.07 | 20.27 | 15.13 | qfq | 4,182,679 | 84,471,960 | -0.64% |
| 2023-09-19 | 20.25 | 20.70 | 20.25 | 20.40 | 15.22 | qfq | 4,926,892 | 100,715,271 | 0.54% |
| 2023-09-18 | 20.28 | 20.61 | 20.09 | 20.29 | 15.14 | qfq | 5,203,380 | 105,310,845 | -0.64% |
| 2023-09-15 | 20.30 | 20.76 | 20.25 | 20.42 | 15.24 | qfq | 6,827,612 | 139,999,685 | 0.84% |
| 2023-09-14 | 20.03 | 20.60 | 19.98 | 20.25 | 15.11 | qfq | 5,932,279 | 120,272,392 | 0.05% |
| 2023-09-13 | 20.51 | 20.98 | 20.02 | 20.24 | 15.10 | qfq | 11,221,608 | 228,887,018 | -1.51% |
| 2023-09-12 | 19.09 | 20.98 | 18.91 | 20.55 | 15.34 | qfq | 33,160,359 | 674,263,969 | 6.59% |
| 2023-09-11 | 18.26 | 19.61 | 18.19 | 19.28 | 14.39 | qfq | 23,162,788 | 445,519,306 | 8.13% |
| 2023-09-08 | 17.91 | 18.08 | 17.80 | 17.83 | 13.31 | qfq | 2,155,300 | 38,629,240 | -0.89% |
| 2023-09-07 | 18.17 | 18.28 | 17.99 | 17.99 | 13.43 | qfq | 3,226,500 | 58,380,611 | -0.17% |
| 2023-09-06 | 18.09 | 18.12 | 17.93 | 18.02 | 13.45 | qfq | 1,556,420 | 28,057,654 | -0.50% |
| 2023-09-05 | 18.15 | 18.31 | 18.04 | 18.11 | 13.52 | qfq | 2,247,894 | 40,748,636 | 0.00% |
| 2023-09-04 | 17.96 | 18.15 | 17.92 | 18.11 | 13.52 | qfq | 2,392,807 | 43,135,553 | 0.89% |
| 2023-09-01 | 18.05 | 18.18 | 17.81 | 17.95 | 13.40 | qfq | 2,513,700 | 45,066,904 | -0.55% |
| 2023-08-31 | 18.19 | 18.28 | 18.00 | 18.05 | 13.47 | qfq | 3,359,000 | 60,799,156 | -0.77% |
| 2023-08-30 | 18.42 | 18.61 | 18.13 | 18.19 | 13.57 | qfq | 4,101,440 | 75,113,450 | -1.52% |
| 2023-08-29 | 18.00 | 18.61 | 17.96 | 18.47 | 13.78 | qfq | 4,620,400 | 85,155,959 | 2.27% |
| 2023-08-28 | 19.01 | 19.01 | 18.02 | 18.06 | 13.48 | qfq | 4,762,870 | 87,616,382 | 1.63% |
| 2023-08-25 | 18.38 | 18.40 | 17.65 | 17.77 | 13.26 | qfq | 4,219,491 | 75,838,108 | -3.21% |
| 2023-08-24 | 17.68 | 18.96 | 17.60 | 18.36 | 13.70 | qfq | 10,878,593 | 200,048,149 | 4.85% |
| 2023-08-23 | 17.82 | 17.86 | 17.49 | 17.51 | 13.07 | qfq | 1,757,994 | 30,990,314 | -1.63% |
| 2023-08-22 | 17.79 | 17.95 | 17.53 | 17.80 | 13.28 | qfq | 2,264,836 | 40,194,356 | 0.45% |
| 2023-08-21 | 17.93 | 18.05 | 17.72 | 17.72 | 13.22 | qfq | 2,055,100 | 36,747,224 | -1.23% |
| 2023-08-18 | 18.39 | 18.42 | 17.90 | 17.94 | 13.39 | qfq | 3,685,310 | 66,639,945 | -2.55% |
| 2023-08-17 | 18.60 | 18.60 | 18.18 | 18.41 | 13.74 | qfq | 5,204,802 | 95,406,206 | -1.02% |
| 2023-08-16 | 18.96 | 19.12 | 18.58 | 18.60 | 13.88 | qfq | 2,802,600 | 52,662,194 | -2.00% |
| 2023-08-15 | 19.13 | 19.18 | 18.75 | 18.98 | 14.16 | qfq | 2,311,300 | 43,683,863 | -0.78% |
| 2023-08-14 | 19.27 | 19.40 | 18.97 | 19.13 | 14.28 | qfq | 2,995,102 | 57,178,977 | -0.78% |
| 2023-08-11 | 19.38 | 19.40 | 19.18 | 19.28 | 14.39 | qfq | 2,228,062 | 42,961,319 | 0.00% |
| 2023-08-10 | 19.44 | 19.49 | 19.23 | 19.28 | 14.39 | qfq | 1,668,202 | 32,217,169 | -1.03% |
| 2023-08-09 | 19.31 | 19.58 | 19.31 | 19.48 | 14.54 | qfq | 2,058,100 | 40,047,234 | 0.52% |
| 2023-08-08 | 19.19 | 19.52 | 19.18 | 19.38 | 14.46 | qfq | 2,012,500 | 38,893,847 | 0.31% |
| 2023-08-07 | 19.93 | 19.93 | 19.25 | 19.32 | 14.42 | qfq | 4,451,058 | 86,420,852 | -3.06% |
| 2023-08-04 | 20.10 | 20.30 | 19.88 | 19.93 | 14.87 | qfq | 2,349,015 | 46,954,335 | -1.04% |
| 2023-08-03 | 19.93 | 20.15 | 19.85 | 20.14 | 15.03 | qfq | 2,015,452 | 40,368,238 | 1.05% |
| 2023-08-02 | 20.01 | 20.17 | 19.90 | 19.93 | 14.87 | qfq | 2,043,300 | 40,823,602 | -0.35% |
| 2023-08-01 | 20.00 | 20.38 | 19.96 | 20.00 | 14.93 | qfq | 3,060,768 | 61,734,021 | -0.10% |
| 2023-07-31 | 20.36 | 20.51 | 19.93 | 20.02 | 14.94 | qfq | 3,326,421 | 66,971,091 | -1.72% |
| 2023-07-28 | 20.47 | 20.61 | 20.25 | 20.37 | 15.20 | qfq | 3,248,844 | 66,337,673 | -0.88% |
| 2023-07-27 | 20.58 | 20.72 | 20.44 | 20.55 | 15.34 | qfq | 2,551,402 | 52,496,340 | 0.00% |
| 2023-07-26 | 20.20 | 20.58 | 20.10 | 20.55 | 15.34 | qfq | 2,461,233 | 50,279,055 | 1.63% |
| 2023-07-25 | 20.47 | 20.65 | 20.07 | 20.22 | 15.09 | qfq | 2,890,139 | 58,397,341 | -0.34% |
| 2023-07-24 | 20.05 | 20.44 | 19.83 | 20.29 | 15.14 | qfq | 3,261,569 | 66,065,129 | 1.55% |
| 2023-07-21 | 19.39 | 20.14 | 19.24 | 19.98 | 14.91 | qfq | 4,160,174 | 82,814,296 | 2.99% |
| 2023-07-20 | 19.30 | 19.68 | 19.24 | 19.40 | 14.48 | qfq | 3,112,775 | 60,737,516 | 0.94% |
| 2023-07-19 | 19.44 | 19.50 | 19.22 | 19.22 | 14.28 | qfq | 1,752,065 | 33,842,797 | -1.23% |
| 2023-07-18 | 19.45 | 19.49 | 19.25 | 19.46 | 14.46 | qfq | 1,865,183 | 36,153,664 | 0.26% |