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
普洛药业000739.SZ
最近收盘价19.652026-07-17
最近交易日2026-07-17
成交量（股）35,298,383
成交额（元）707,338,058
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-29 | cash_dividend | 0.238 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-10 | 2025-09-17 | cash_dividend | 0.34835 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | cash_dividend | 0.3560569 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.3169086 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 21.00 | 21.20 | 19.47 | 19.65 | 19.65 | qfq | 35,298,383 | 707,338,058 | -6.43% |
| 2026-07-16 | 20.55 | 21.50 | 19.61 | 21.00 | 21.00 | qfq | 49,543,196 | 1,027,341,897 | 2.59% |
| 2026-07-15 | 18.89 | 21.00 | 18.71 | 20.47 | 20.47 | qfq | 48,942,955 | 997,585,911 | 7.23% |
| 2026-07-14 | 18.18 | 19.10 | 18.02 | 19.09 | 19.09 | qfq | 23,246,147 | 434,476,643 | 4.95% |
| 2026-07-13 | 18.04 | 18.59 | 18.00 | 18.19 | 18.19 | qfq | 15,521,087 | 283,975,260 | 1.06% |
| 2026-07-10 | 17.84 | 18.45 | 17.40 | 18.00 | 18.00 | qfq | 12,494,163 | 225,331,938 | 0.90% |
| 2026-07-09 | 17.66 | 18.15 | 17.52 | 17.84 | 17.84 | qfq | 8,390,870 | 149,658,331 | 0.28% |
| 2026-07-08 | 18.03 | 18.20 | 17.71 | 17.79 | 17.79 | qfq | 9,314,700 | 166,730,893 | -1.33% |
| 2026-07-07 | 18.41 | 18.54 | 17.92 | 18.03 | 18.03 | qfq | 15,786,048 | 287,403,166 | -2.33% |
| 2026-07-06 | 18.21 | 18.92 | 18.01 | 18.46 | 18.46 | qfq | 20,211,864 | 376,423,813 | 1.21% |
| 2026-07-03 | 17.75 | 18.33 | 17.66 | 18.24 | 18.24 | qfq | 19,819,531 | 356,958,402 | 2.82% |
| 2026-07-02 | 17.18 | 17.86 | 16.91 | 17.74 | 17.74 | qfq | 24,365,545 | 428,979,911 | 3.20% |
| 2026-07-01 | 16.58 | 17.19 | 15.90 | 17.19 | 17.19 | qfq | 16,789,879 | 279,781,947 | 3.18% |
| 2026-06-30 | 16.98 | 16.99 | 16.53 | 16.66 | 16.66 | qfq | 9,132,980 | 152,446,598 | -2.17% |
| 2026-06-29 | 15.97 | 17.20 | 15.59 | 17.03 | 17.03 | qfq | 20,661,399 | 346,981,882 | 6.70% |
| 2026-06-26 | 16.36 | 16.61 | 15.96 | 15.96 | 15.96 | qfq | 6,610,103 | 107,459,459 | -3.04% |
| 2026-06-25 | 16.70 | 16.74 | 15.80 | 16.46 | 16.46 | qfq | 13,303,068 | 216,143,259 | -2.14% |
| 2026-06-24 | 16.77 | 17.15 | 16.54 | 16.82 | 16.82 | qfq | 8,745,900 | 148,150,131 | 0.12% |
| 2026-06-23 | 16.44 | 17.07 | 16.32 | 16.80 | 16.80 | qfq | 10,433,218 | 175,562,442 | 2.63% |
| 2026-06-22 | 16.25 | 16.40 | 15.65 | 16.37 | 16.37 | qfq | 8,988,990 | 143,134,477 | 0.00% |
| 2026-06-18 | 16.23 | 16.68 | 16.09 | 16.37 | 16.37 | qfq | 7,227,569 | 118,743,972 | 0.49% |
| 2026-06-17 | 16.23 | 16.35 | 16.17 | 16.29 | 16.29 | qfq | 3,591,066 | 58,324,684 | -0.37% |
| 2026-06-16 | 16.39 | 16.50 | 16.15 | 16.35 | 16.35 | qfq | 6,002,620 | 97,749,072 | -0.67% |
| 2026-06-15 | 16.06 | 16.50 | 16.06 | 16.46 | 16.46 | qfq | 8,060,929 | 131,313,808 | 2.43% |
| 2026-06-12 | 15.62 | 16.29 | 15.42 | 16.07 | 16.07 | qfq | 8,972,500 | 143,354,575 | 4.28% |
| 2026-06-11 | 15.50 | 15.62 | 15.19 | 15.41 | 15.41 | qfq | 6,842,355 | 104,919,964 | -1.41% |
| 2026-06-10 | 15.43 | 15.65 | 15.28 | 15.63 | 15.63 | qfq | 4,586,300 | 71,017,975 | 0.84% |
| 2026-06-09 | 15.85 | 15.89 | 15.31 | 15.50 | 15.50 | qfq | 6,924,683 | 107,380,950 | -2.21% |
| 2026-06-08 | 15.95 | 16.15 | 15.44 | 15.85 | 15.85 | qfq | 9,685,667 | 152,379,732 | -1.74% |
| 2026-06-05 | 16.20 | 16.66 | 16.10 | 16.13 | 16.13 | qfq | 7,785,947 | 127,337,204 | 0.50% |
| 2026-06-04 | 16.40 | 16.54 | 15.90 | 16.05 | 16.05 | qfq | 7,528,797 | 121,297,098 | -2.43% |
| 2026-06-03 | 16.40 | 16.70 | 16.04 | 16.45 | 16.45 | qfq | 8,601,893 | 140,619,779 | 0.00% |
| 2026-06-02 | 16.70 | 16.83 | 16.36 | 16.45 | 16.45 | qfq | 7,596,610 | 125,175,589 | -2.08% |
| 2026-06-01 | 16.55 | 16.95 | 16.49 | 16.80 | 16.80 | qfq | 8,835,000 | 148,264,885 | 1.14% |
| 2026-05-29 | 16.53 | 16.94 | 16.49 | 16.61 | 16.61 | qfq | 7,484,700 | 124,966,324 | 0.54% |
| 2026-05-28 | 16.77 | 16.87 | 16.30 | 16.52 | 16.52 | qfq | 7,442,200 | 122,846,986 | -1.61% |
| 2026-05-27 | 17.14 | 17.15 | 16.55 | 16.79 | 16.79 | qfq | 12,085,007 | 203,137,941 | -2.50% |
| 2026-05-26 | 17.11 | 17.53 | 16.99 | 17.22 | 17.22 | qfq | 10,490,041 | 181,448,609 | -0.17% |
| 2026-05-25 | 16.91 | 17.29 | 16.73 | 17.25 | 17.25 | qfq | 9,828,691 | 168,192,710 | 2.01% |
| 2026-05-22 | 17.10 | 17.15 | 16.72 | 16.91 | 16.91 | qfq | 8,817,038 | 149,039,983 | -0.41% |
| 2026-05-21 | 16.99 | 17.42 | 16.84 | 16.98 | 16.98 | qfq | 14,751,477 | 252,145,497 | 0.95% |
| 2026-05-20 | 16.32 | 16.92 | 16.23 | 16.82 | 16.82 | qfq | 16,359,573 | 271,325,152 | 2.56% |
| 2026-05-19 | 16.66 | 16.85 | 16.10 | 16.40 | 16.40 | qfq | 13,853,745 | 226,918,825 | -1.86% |
| 2026-05-18 | 16.47 | 16.93 | 16.43 | 16.71 | 16.71 | qfq | 15,971,400 | 265,830,539 | 0.66% |
| 2026-05-15 | 17.15 | 17.37 | 16.42 | 16.60 | 16.60 | qfq | 20,383,507 | 343,373,958 | -4.10% |
| 2026-05-14 | 17.99 | 18.10 | 17.31 | 17.31 | 17.31 | qfq | 18,820,117 | 330,728,625 | -3.99% |
| 2026-05-13 | 18.57 | 18.67 | 17.85 | 18.03 | 18.03 | qfq | 20,080,626 | 362,199,933 | -2.44% |
| 2026-05-12 | 19.35 | 19.48 | 18.40 | 18.48 | 18.48 | qfq | 27,344,393 | 511,577,905 | -4.10% |
| 2026-05-11 | 17.43 | 19.27 | 17.26 | 19.27 | 19.27 | qfq | 28,099,665 | 518,307,396 | 9.99% |
| 2026-05-08 | 17.50 | 17.64 | 17.27 | 17.52 | 17.52 | qfq | 8,945,309 | 156,379,161 | 0.40% |
| 2026-05-07 | 17.90 | 17.94 | 17.24 | 17.45 | 17.45 | qfq | 13,473,498 | 235,400,842 | -2.51% |
| 2026-05-06 | 18.30 | 18.70 | 17.71 | 17.90 | 17.90 | qfq | 14,589,183 | 262,868,841 | -2.03% |
| 2026-04-30 | 18.46 | 18.51 | 17.93 | 18.27 | 18.27 | qfq | 11,073,193 | 201,857,160 | -1.08% |
| 2026-04-29 | 18.60 | 18.88 | 18.37 | 18.47 | 18.47 | qfq | 8,348,177 | 154,330,286 | -1.81% |
| 2026-04-28 | 18.70 | 19.35 | 18.61 | 18.81 | 18.58 | qfq | 11,719,477 | 221,667,654 | 0.11% |
| 2026-04-27 | 18.29 | 18.83 | 18.29 | 18.79 | 18.56 | qfq | 12,772,603 | 237,870,664 | 2.40% |
| 2026-04-24 | 18.53 | 18.63 | 18.26 | 18.35 | 18.12 | qfq | 10,457,773 | 192,763,285 | -0.70% |
| 2026-04-23 | 18.26 | 18.78 | 18.09 | 18.48 | 18.25 | qfq | 12,468,000 | 230,357,209 | 0.43% |
| 2026-04-22 | 17.86 | 18.60 | 17.85 | 18.40 | 18.17 | qfq | 12,314,922 | 224,926,432 | 2.22% |
| 2026-04-21 | 17.37 | 18.63 | 17.21 | 18.00 | 17.78 | qfq | 16,318,229 | 294,286,940 | 4.77% |
| 2026-04-20 | 17.76 | 17.78 | 17.17 | 17.18 | 16.97 | qfq | 9,328,700 | 161,863,209 | -3.37% |
| 2026-04-17 | 18.00 | 18.01 | 17.45 | 17.78 | 17.56 | qfq | 6,526,999 | 115,786,264 | -1.55% |
| 2026-04-16 | 17.96 | 18.18 | 17.72 | 18.06 | 17.84 | qfq | 8,128,720 | 146,258,050 | 1.18% |
| 2026-04-15 | 17.61 | 17.88 | 17.37 | 17.85 | 17.63 | qfq | 8,800,238 | 155,774,477 | 1.94% |
| 2026-04-14 | 17.50 | 17.65 | 17.28 | 17.51 | 17.29 | qfq | 5,872,600 | 102,459,992 | 0.11% |
| 2026-04-13 | 17.71 | 17.81 | 17.40 | 17.49 | 17.27 | qfq | 6,009,472 | 105,790,913 | -1.85% |
| 2026-04-10 | 17.77 | 18.06 | 17.71 | 17.82 | 17.60 | qfq | 6,661,400 | 119,141,501 | 0.34% |
| 2026-04-09 | 17.92 | 18.27 | 17.71 | 17.76 | 17.54 | qfq | 6,919,100 | 123,960,528 | -1.93% |
| 2026-04-08 | 18.00 | 18.39 | 17.81 | 18.11 | 17.89 | qfq | 8,730,560 | 157,785,955 | 2.32% |
| 2026-04-07 | 17.66 | 17.97 | 17.32 | 17.70 | 17.48 | qfq | 7,190,600 | 127,431,087 | 0.57% |
| 2026-04-03 | 18.07 | 18.25 | 17.57 | 17.60 | 17.38 | qfq | 11,092,421 | 197,957,893 | -4.50% |
| 2026-04-02 | 18.61 | 18.70 | 18.19 | 18.43 | 18.20 | qfq | 12,338,926 | 227,566,640 | 0.11% |
| 2026-04-01 | 18.05 | 18.54 | 17.88 | 18.41 | 18.18 | qfq | 9,879,482 | 180,808,319 | 3.25% |
| 2026-03-31 | 17.99 | 18.40 | 17.83 | 17.83 | 17.61 | qfq | 7,227,100 | 129,983,182 | -0.28% |
| 2026-03-30 | 17.38 | 18.16 | 17.38 | 17.88 | 17.66 | qfq | 10,098,548 | 180,961,799 | 1.88% |
| 2026-03-27 | 16.89 | 17.74 | 16.89 | 17.55 | 17.33 | qfq | 8,438,361 | 147,619,553 | 2.87% |
| 2026-03-26 | 16.86 | 17.66 | 16.76 | 17.06 | 16.85 | qfq | 8,561,198 | 147,483,806 | 1.73% |
| 2026-03-25 | 16.67 | 16.96 | 16.61 | 16.77 | 16.56 | qfq | 5,839,520 | 98,178,897 | 0.48% |
| 2026-03-24 | 16.58 | 16.74 | 16.20 | 16.69 | 16.48 | qfq | 6,741,500 | 110,968,468 | 1.77% |
| 2026-03-23 | 16.23 | 16.54 | 16.03 | 16.40 | 16.20 | qfq | 13,674,776 | 222,557,355 | -0.73% |
| 2026-03-20 | 17.85 | 18.05 | 16.18 | 16.52 | 16.32 | qfq | 26,159,967 | 436,995,628 | -7.45% |
| 2026-03-19 | 18.12 | 18.26 | 17.80 | 17.85 | 17.63 | qfq | 5,080,522 | 91,371,784 | -2.41% |
| 2026-03-18 | 18.36 | 18.38 | 18.09 | 18.29 | 18.07 | qfq | 5,292,900 | 96,625,846 | 0.27% |
| 2026-03-17 | 18.30 | 18.65 | 18.10 | 18.24 | 18.02 | qfq | 5,616,183 | 103,298,322 | 0.50% |
| 2026-03-16 | 18.01 | 18.35 | 17.86 | 18.15 | 17.93 | qfq | 5,095,404 | 92,355,263 | 0.83% |
| 2026-03-13 | 18.34 | 18.42 | 17.99 | 18.00 | 17.78 | qfq | 3,533,146 | 64,147,734 | -1.85% |
| 2026-03-12 | 18.63 | 18.68 | 18.31 | 18.34 | 18.11 | qfq | 4,496,800 | 82,810,500 | -1.03% |
| 2026-03-11 | 18.15 | 18.83 | 18.00 | 18.53 | 18.30 | qfq | 11,768,456 | 218,561,210 | 3.12% |
| 2026-03-10 | 17.68 | 18.10 | 17.57 | 17.97 | 17.75 | qfq | 6,088,381 | 108,565,922 | 2.16% |
| 2026-03-09 | 17.53 | 17.73 | 17.22 | 17.59 | 17.37 | qfq | 6,342,079 | 111,130,782 | -0.57% |
| 2026-03-06 | 17.00 | 17.80 | 17.00 | 17.69 | 17.47 | qfq | 7,706,529 | 135,232,318 | 3.45% |
| 2026-03-05 | 17.34 | 17.35 | 16.93 | 17.10 | 16.89 | qfq | 6,085,519 | 104,014,981 | 0.18% |
| 2026-03-04 | 17.40 | 17.66 | 17.02 | 17.07 | 16.86 | qfq | 6,643,960 | 114,565,320 | -2.35% |
| 2026-03-03 | 17.96 | 18.22 | 17.42 | 17.48 | 17.27 | qfq | 9,112,100 | 161,798,038 | -2.02% |
| 2026-03-02 | 17.83 | 18.08 | 17.63 | 17.84 | 17.62 | qfq | 8,417,000 | 149,956,078 | -1.27% |
| 2026-02-27 | 18.16 | 18.35 | 18.03 | 18.07 | 17.85 | qfq | 5,450,926 | 98,829,177 | -0.50% |
| 2026-02-26 | 18.37 | 18.42 | 18.06 | 18.16 | 17.94 | qfq | 6,369,800 | 115,739,715 | -1.14% |
| 2026-02-25 | 18.13 | 18.40 | 18.06 | 18.37 | 18.14 | qfq | 6,338,101 | 115,732,677 | 1.66% |
| 2026-02-24 | 18.30 | 18.54 | 18.00 | 18.07 | 17.85 | qfq | 7,955,286 | 144,568,932 | -0.55% |
| 2026-02-13 | 18.55 | 18.85 | 18.17 | 18.17 | 17.95 | qfq | 6,005,474 | 110,930,568 | -2.05% |
| 2026-02-12 | 18.75 | 18.76 | 18.37 | 18.55 | 18.32 | qfq | 7,071,666 | 131,288,502 | -0.96% |
| 2026-02-11 | 18.53 | 18.84 | 18.38 | 18.73 | 18.50 | qfq | 6,866,794 | 127,874,813 | 1.19% |
| 2026-02-10 | 18.76 | 18.90 | 18.50 | 18.51 | 18.28 | qfq | 4,917,973 | 91,529,407 | -1.28% |
| 2026-02-09 | 18.96 | 19.29 | 18.66 | 18.75 | 18.52 | qfq | 6,642,488 | 125,176,432 | -0.21% |
| 2026-02-06 | 18.71 | 19.30 | 18.56 | 18.79 | 18.56 | qfq | 8,744,321 | 165,652,125 | -0.05% |
| 2026-02-05 | 18.99 | 19.25 | 18.66 | 18.80 | 18.57 | qfq | 7,758,130 | 146,332,548 | -0.95% |
| 2026-02-04 | 18.33 | 19.02 | 18.16 | 18.98 | 18.75 | qfq | 12,139,037 | 226,282,968 | 4.17% |
| 2026-02-03 | 18.16 | 18.46 | 17.99 | 18.22 | 18.00 | qfq | 7,826,349 | 142,825,932 | 2.13% |
| 2026-02-02 | 18.30 | 18.45 | 17.80 | 17.84 | 17.62 | qfq | 8,328,200 | 150,431,483 | -2.83% |
| 2026-01-30 | 18.98 | 19.17 | 18.19 | 18.36 | 18.13 | qfq | 11,751,180 | 217,624,012 | -4.13% |
| 2026-01-29 | 18.64 | 19.49 | 18.60 | 19.15 | 18.91 | qfq | 13,015,258 | 249,448,205 | 2.08% |
| 2026-01-28 | 19.12 | 19.17 | 18.53 | 18.76 | 18.53 | qfq | 12,128,036 | 227,065,773 | -1.88% |
| 2026-01-27 | 19.38 | 19.45 | 18.77 | 19.12 | 18.88 | qfq | 12,996,393 | 248,107,604 | -1.24% |
| 2026-01-26 | 18.58 | 19.59 | 18.51 | 19.36 | 19.12 | qfq | 19,825,145 | 379,098,052 | 4.65% |
| 2026-01-23 | 18.28 | 18.69 | 18.18 | 18.50 | 18.27 | qfq | 9,814,128 | 181,069,331 | 1.20% |
| 2026-01-22 | 18.24 | 18.48 | 17.97 | 18.28 | 18.06 | qfq | 10,592,408 | 193,166,635 | 0.00% |
| 2026-01-21 | 18.35 | 18.59 | 18.20 | 18.28 | 18.06 | qfq | 10,561,173 | 193,728,314 | -0.92% |
| 2026-01-20 | 18.15 | 18.65 | 17.78 | 18.45 | 18.22 | qfq | 15,873,722 | 287,935,446 | 1.26% |
| 2026-01-19 | 17.56 | 18.26 | 17.22 | 18.22 | 18.00 | qfq | 16,049,481 | 286,773,242 | 3.29% |
| 2026-01-16 | 18.14 | 18.15 | 17.62 | 17.64 | 17.42 | qfq | 16,099,835 | 286,427,436 | -2.70% |
| 2026-01-15 | 17.47 | 18.51 | 17.40 | 18.13 | 17.91 | qfq | 27,075,670 | 487,139,512 | 3.30% |
| 2026-01-14 | 17.50 | 17.66 | 17.18 | 17.55 | 17.33 | qfq | 33,273,136 | 579,621,237 | -1.35% |
| 2026-01-13 | 16.30 | 17.88 | 16.27 | 17.79 | 17.57 | qfq | 42,549,339 | 746,220,004 | 9.48% |
| 2026-01-12 | 16.43 | 16.45 | 16.14 | 16.25 | 16.05 | qfq | 8,487,451 | 137,888,781 | -0.73% |
| 2026-01-09 | 16.29 | 16.38 | 16.17 | 16.37 | 16.17 | qfq | 7,055,880 | 114,879,999 | 0.43% |
| 2026-01-08 | 16.46 | 16.62 | 16.30 | 16.30 | 16.10 | qfq | 7,770,400 | 127,486,504 | -0.97% |
| 2026-01-07 | 16.25 | 16.48 | 16.19 | 16.46 | 16.26 | qfq | 8,408,011 | 137,726,813 | 1.67% |
| 2026-01-06 | 16.32 | 16.35 | 16.05 | 16.19 | 15.99 | qfq | 9,884,299 | 159,956,874 | -0.74% |
| 2026-01-05 | 16.25 | 16.32 | 16.11 | 16.31 | 16.11 | qfq | 7,497,307 | 121,652,864 | 0.25% |
| 2025-12-31 | 16.26 | 16.38 | 16.14 | 16.27 | 16.07 | qfq | 5,265,697 | 85,456,478 | 0.00% |
| 2025-12-30 | 16.11 | 16.31 | 16.05 | 16.27 | 16.07 | qfq | 4,404,301 | 71,553,703 | 0.62% |
| 2025-12-29 | 16.41 | 16.46 | 16.06 | 16.17 | 15.97 | qfq | 5,804,301 | 94,076,459 | -1.40% |
| 2025-12-26 | 16.49 | 16.51 | 16.31 | 16.40 | 16.20 | qfq | 6,228,521 | 102,205,144 | -0.55% |
| 2025-12-25 | 16.61 | 16.74 | 16.44 | 16.49 | 16.29 | qfq | 5,337,163 | 88,336,529 | -0.96% |
| 2025-12-24 | 16.70 | 16.80 | 16.43 | 16.65 | 16.45 | qfq | 6,273,031 | 103,770,155 | -0.42% |
| 2025-12-23 | 16.63 | 16.89 | 16.62 | 16.72 | 16.51 | qfq | 5,094,496 | 85,334,648 | 0.66% |
| 2025-12-22 | 16.77 | 16.78 | 16.53 | 16.61 | 16.41 | qfq | 6,894,705 | 114,710,868 | -1.13% |
| 2025-12-19 | 16.69 | 16.87 | 16.53 | 16.80 | 16.59 | qfq | 8,097,396 | 135,859,118 | 0.30% |
| 2025-12-18 | 16.30 | 16.81 | 16.23 | 16.75 | 16.54 | qfq | 9,849,178 | 163,869,856 | 2.45% |
| 2025-12-17 | 16.04 | 16.35 | 16.04 | 16.35 | 16.15 | qfq | 6,232,167 | 101,090,581 | 1.81% |
| 2025-12-16 | 16.18 | 16.22 | 15.94 | 16.06 | 15.86 | qfq | 5,102,980 | 81,935,551 | -0.99% |
| 2025-12-15 | 16.17 | 16.25 | 16.08 | 16.22 | 16.02 | qfq | 5,176,200 | 83,775,139 | 0.31% |
| 2025-12-12 | 16.08 | 16.19 | 15.95 | 16.17 | 15.97 | qfq | 6,683,000 | 107,640,768 | 0.56% |
| 2025-12-11 | 16.12 | 16.24 | 16.00 | 16.08 | 15.88 | qfq | 4,793,611 | 77,255,359 | -0.12% |
| 2025-12-10 | 15.98 | 16.12 | 15.67 | 16.10 | 15.90 | qfq | 6,066,820 | 96,781,003 | 1.07% |
| 2025-12-09 | 16.15 | 16.35 | 15.93 | 15.93 | 15.73 | qfq | 5,836,913 | 94,131,709 | -1.42% |
| 2025-12-08 | 16.14 | 16.24 | 16.08 | 16.16 | 15.96 | qfq | 4,922,700 | 79,544,058 | 0.31% |
| 2025-12-05 | 16.21 | 16.27 | 16.05 | 16.11 | 15.91 | qfq | 5,328,279 | 85,902,598 | -0.86% |
| 2025-12-04 | 16.25 | 16.29 | 16.14 | 16.25 | 16.05 | qfq | 4,658,663 | 75,581,511 | -0.06% |
| 2025-12-03 | 16.13 | 16.35 | 16.12 | 16.26 | 16.06 | qfq | 6,078,071 | 98,752,376 | 0.68% |
| 2025-12-02 | 16.13 | 16.32 | 16.10 | 16.15 | 15.95 | qfq | 5,477,199 | 88,727,786 | -0.19% |
| 2025-12-01 | 15.96 | 16.21 | 15.92 | 16.18 | 15.98 | qfq | 6,998,393 | 112,750,617 | 1.13% |
| 2025-11-28 | 15.96 | 16.04 | 15.85 | 16.00 | 15.80 | qfq | 6,629,732 | 105,822,569 | -0.12% |
| 2025-11-27 | 16.06 | 16.10 | 15.92 | 16.02 | 15.82 | qfq | 6,642,039 | 106,340,055 | -0.44% |
| 2025-11-26 | 16.09 | 16.36 | 15.96 | 16.09 | 15.89 | qfq | 11,205,127 | 181,013,462 | -0.12% |
| 2025-11-25 | 15.84 | 16.20 | 15.65 | 16.11 | 15.91 | qfq | 11,185,957 | 178,976,599 | 1.77% |
| 2025-11-24 | 15.90 | 16.07 | 15.73 | 15.83 | 15.64 | qfq | 9,673,639 | 153,525,162 | -0.06% |
| 2025-11-21 | 15.65 | 15.98 | 15.60 | 15.84 | 15.65 | qfq | 17,061,877 | 270,781,651 | 1.41% |
| 2025-11-20 | 15.51 | 15.86 | 15.51 | 15.62 | 15.43 | qfq | 10,227,316 | 160,182,177 | 2.16% |
| 2025-11-19 | 15.40 | 15.48 | 15.23 | 15.29 | 15.10 | qfq | 7,129,851 | 109,588,390 | -0.59% |
| 2025-11-18 | 15.44 | 15.57 | 15.32 | 15.38 | 15.19 | qfq | 5,422,801 | 83,627,741 | -0.58% |
| 2025-11-17 | 15.76 | 15.77 | 15.36 | 15.47 | 15.28 | qfq | 7,758,148 | 120,230,697 | -1.65% |
| 2025-11-14 | 15.53 | 15.87 | 15.51 | 15.73 | 15.54 | qfq | 8,453,225 | 133,356,134 | 0.96% |
| 2025-11-13 | 15.46 | 15.62 | 15.41 | 15.58 | 15.39 | qfq | 6,172,785 | 95,944,086 | 0.78% |
| 2025-11-12 | 15.56 | 15.68 | 15.46 | 15.46 | 15.27 | qfq | 6,990,400 | 108,832,375 | -0.64% |
| 2025-11-11 | 15.44 | 15.58 | 15.31 | 15.56 | 15.37 | qfq | 7,220,019 | 111,793,981 | 0.84% |
| 2025-11-10 | 15.27 | 15.48 | 15.26 | 15.43 | 15.24 | qfq | 7,803,076 | 120,135,342 | 1.31% |
| 2025-11-07 | 15.14 | 15.35 | 15.10 | 15.23 | 15.04 | qfq | 6,856,139 | 104,700,833 | 0.59% |
| 2025-11-06 | 15.11 | 15.24 | 15.02 | 15.14 | 14.95 | qfq | 6,811,244 | 102,925,627 | 0.33% |
| 2025-11-05 | 14.95 | 15.17 | 14.92 | 15.09 | 14.90 | qfq | 6,710,718 | 101,135,227 | 0.47% |
| 2025-11-04 | 15.35 | 15.35 | 14.95 | 15.02 | 14.84 | qfq | 11,079,440 | 166,728,233 | -1.96% |
| 2025-11-03 | 15.72 | 15.80 | 15.26 | 15.32 | 15.13 | qfq | 9,963,758 | 153,393,101 | -1.42% |
| 2025-10-31 | 15.35 | 15.59 | 15.31 | 15.54 | 15.35 | qfq | 7,882,163 | 122,008,458 | 1.30% |
| 2025-10-30 | 15.67 | 15.67 | 15.29 | 15.34 | 15.15 | qfq | 7,663,338 | 117,953,911 | -2.11% |
| 2025-10-29 | 15.43 | 15.70 | 15.27 | 15.67 | 15.48 | qfq | 6,903,767 | 106,752,128 | 1.42% |
| 2025-10-28 | 15.60 | 15.63 | 15.41 | 15.45 | 15.26 | qfq | 5,661,960 | 87,593,967 | -0.90% |
| 2025-10-27 | 15.50 | 15.93 | 15.46 | 15.59 | 15.40 | qfq | 11,075,036 | 174,579,730 | 1.63% |
| 2025-10-24 | 15.27 | 15.50 | 15.22 | 15.34 | 15.15 | qfq | 9,428,661 | 145,118,294 | 0.79% |
| 2025-10-23 | 15.19 | 15.24 | 15.00 | 15.22 | 15.03 | qfq | 9,090,540 | 137,457,415 | 0.13% |
| 2025-10-22 | 15.50 | 15.50 | 14.89 | 15.20 | 15.01 | qfq | 28,394,592 | 429,508,048 | -5.41% |
| 2025-10-21 | 16.00 | 16.18 | 15.94 | 16.07 | 15.87 | qfq | 7,858,531 | 126,233,715 | 0.63% |
| 2025-10-20 | 15.95 | 16.28 | 15.82 | 15.97 | 15.77 | qfq | 10,235,398 | 163,906,363 | 0.25% |
| 2025-10-17 | 16.22 | 16.33 | 15.86 | 15.93 | 15.73 | qfq | 7,404,500 | 118,960,111 | -1.97% |
| 2025-10-16 | 16.22 | 16.48 | 16.20 | 16.25 | 16.05 | qfq | 8,090,675 | 132,029,412 | -0.06% |
| 2025-10-15 | 15.98 | 16.36 | 15.95 | 16.26 | 16.06 | qfq | 8,997,152 | 145,912,913 | 1.75% |
| 2025-10-14 | 15.89 | 16.27 | 15.87 | 15.98 | 15.78 | qfq | 10,287,641 | 165,134,593 | 1.08% |
| 2025-10-13 | 15.78 | 15.88 | 15.52 | 15.81 | 15.62 | qfq | 11,202,000 | 175,702,700 | -1.86% |
| 2025-10-10 | 16.25 | 16.29 | 16.03 | 16.11 | 15.91 | qfq | 9,063,250 | 146,322,353 | -1.10% |
| 2025-10-09 | 16.42 | 16.43 | 16.03 | 16.29 | 16.09 | qfq | 10,871,001 | 176,082,907 | -0.55% |
| 2025-09-30 | 16.44 | 16.50 | 16.32 | 16.38 | 16.18 | qfq | 8,552,290 | 140,136,795 | -0.36% |
| 2025-09-29 | 16.45 | 16.54 | 16.16 | 16.44 | 16.24 | qfq | 11,464,368 | 187,216,081 | -0.18% |
| 2025-09-26 | 16.50 | 16.67 | 16.07 | 16.47 | 16.27 | qfq | 12,780,821 | 210,184,838 | -0.36% |
| 2025-09-25 | 16.00 | 16.96 | 16.00 | 16.53 | 16.33 | qfq | 21,467,699 | 356,237,461 | 3.44% |
| 2025-09-24 | 15.71 | 16.10 | 15.61 | 15.98 | 15.78 | qfq | 7,782,595 | 123,664,884 | 1.72% |
| 2025-09-23 | 15.95 | 15.99 | 15.44 | 15.71 | 15.52 | qfq | 11,271,500 | 176,443,058 | -1.57% |
| 2025-09-22 | 16.52 | 16.69 | 15.87 | 15.96 | 15.76 | qfq | 13,320,900 | 214,860,223 | -3.21% |
| 2025-09-19 | 16.66 | 16.68 | 16.34 | 16.49 | 16.29 | qfq | 10,739,300 | 177,096,286 | -0.96% |
| 2025-09-18 | 16.55 | 16.97 | 16.46 | 16.65 | 16.45 | qfq | 21,355,601 | 357,432,101 | 1.09% |
| 2025-09-17 | 16.21 | 16.57 | 16.12 | 16.47 | 16.27 | qfq | 17,487,172 | 287,239,978 | -0.24% |
| 2025-09-16 | 16.63 | 16.70 | 16.31 | 16.51 | 15.97 | qfq | 13,479,879 | 222,331,135 | -0.84% |
| 2025-09-15 | 16.17 | 16.79 | 16.09 | 16.65 | 16.10 | qfq | 21,456,045 | 354,568,868 | 2.97% |
| 2025-09-12 | 16.14 | 16.44 | 15.90 | 16.17 | 15.64 | qfq | 13,456,069 | 217,255,640 | 0.31% |
| 2025-09-11 | 15.74 | 16.15 | 15.45 | 16.12 | 15.59 | qfq | 12,510,908 | 198,633,922 | 1.83% |
| 2025-09-10 | 15.82 | 16.08 | 15.75 | 15.83 | 15.31 | qfq | 8,537,203 | 135,647,185 | 0.00% |
| 2025-09-09 | 16.23 | 16.23 | 15.72 | 15.83 | 15.31 | qfq | 12,667,403 | 201,943,017 | -2.40% |
| 2025-09-08 | 16.07 | 16.32 | 16.00 | 16.22 | 15.69 | qfq | 11,822,774 | 191,343,550 | 1.12% |
| 2025-09-05 | 15.84 | 16.17 | 15.66 | 16.04 | 15.51 | qfq | 13,552,833 | 216,178,184 | 1.45% |
| 2025-09-04 | 15.98 | 16.18 | 15.60 | 15.81 | 15.29 | qfq | 14,199,022 | 226,111,376 | -1.00% |
| 2025-09-03 | 16.01 | 16.42 | 15.91 | 15.97 | 15.44 | qfq | 18,260,085 | 295,448,393 | -0.06% |
| 2025-09-02 | 16.07 | 16.21 | 15.76 | 15.98 | 15.45 | qfq | 15,500,780 | 247,847,389 | -0.50% |
| 2025-09-01 | 15.90 | 16.24 | 15.78 | 16.06 | 15.53 | qfq | 16,281,120 | 261,524,620 | 1.01% |
| 2025-08-29 | 15.86 | 15.98 | 15.75 | 15.90 | 15.38 | qfq | 12,191,650 | 193,202,461 | 0.25% |
| 2025-08-28 | 16.00 | 16.12 | 15.52 | 15.86 | 15.34 | qfq | 18,217,937 | 288,116,433 | -0.81% |
| 2025-08-27 | 16.45 | 16.59 | 15.98 | 15.99 | 15.46 | qfq | 14,991,300 | 244,674,253 | -2.74% |
| 2025-08-26 | 16.60 | 16.72 | 16.43 | 16.44 | 15.90 | qfq | 11,561,061 | 191,131,614 | -1.26% |
| 2025-08-25 | 16.48 | 16.69 | 16.41 | 16.65 | 16.10 | qfq | 17,263,384 | 285,734,177 | 1.28% |
| 2025-08-22 | 16.61 | 16.62 | 16.23 | 16.44 | 15.90 | qfq | 14,070,450 | 230,437,291 | -0.96% |
| 2025-08-21 | 16.35 | 16.68 | 16.35 | 16.60 | 16.05 | qfq | 18,173,915 | 300,497,563 | 1.65% |
| 2025-08-20 | 16.08 | 16.36 | 15.98 | 16.33 | 15.79 | qfq | 14,670,927 | 237,610,015 | 0.18% |
| 2025-08-19 | 16.49 | 16.76 | 16.26 | 16.30 | 15.76 | qfq | 15,455,997 | 254,886,726 | -1.27% |
| 2025-08-18 | 16.36 | 16.51 | 16.23 | 16.51 | 15.97 | qfq | 17,027,354 | 278,787,307 | 0.98% |
| 2025-08-15 | 16.20 | 16.41 | 16.16 | 16.35 | 15.81 | qfq | 10,957,262 | 178,729,363 | 0.68% |
| 2025-08-14 | 16.61 | 16.75 | 16.23 | 16.24 | 15.70 | qfq | 16,556,000 | 271,514,391 | -1.58% |
| 2025-08-13 | 16.48 | 16.62 | 16.25 | 16.50 | 15.96 | qfq | 16,706,837 | 274,284,630 | 0.06% |
| 2025-08-12 | 16.71 | 16.80 | 16.39 | 16.49 | 15.95 | qfq | 16,719,391 | 275,702,833 | -1.61% |
| 2025-08-11 | 15.76 | 16.95 | 15.75 | 16.76 | 16.21 | qfq | 30,873,174 | 506,865,072 | 6.82% |
| 2025-08-08 | 15.64 | 15.74 | 15.55 | 15.69 | 15.17 | qfq | 8,335,203 | 130,594,381 | 0.13% |
| 2025-08-07 | 15.80 | 15.91 | 15.61 | 15.67 | 15.15 | qfq | 11,095,120 | 174,500,022 | -0.95% |
| 2025-08-06 | 16.08 | 16.19 | 15.76 | 15.82 | 15.30 | qfq | 13,878,974 | 220,475,142 | -1.62% |
| 2025-08-05 | 16.11 | 16.19 | 15.90 | 16.08 | 15.55 | qfq | 12,713,926 | 204,051,798 | -0.19% |
| 2025-08-04 | 15.91 | 16.11 | 15.51 | 16.11 | 15.58 | qfq | 17,802,893 | 281,536,339 | 0.75% |
| 2025-08-01 | 16.01 | 16.42 | 15.86 | 15.99 | 15.46 | qfq | 21,335,130 | 342,818,873 | -0.62% |
| 2025-07-31 | 16.38 | 16.47 | 16.01 | 16.09 | 15.56 | qfq | 25,742,359 | 417,351,729 | -2.13% |
| 2025-07-30 | 16.60 | 16.71 | 16.22 | 16.44 | 15.90 | qfq | 24,938,077 | 411,336,093 | -1.67% |
| 2025-07-29 | 16.08 | 16.86 | 15.94 | 16.72 | 16.17 | qfq | 37,008,240 | 611,290,109 | 4.17% |
| 2025-07-28 | 16.01 | 16.20 | 15.87 | 16.05 | 15.52 | qfq | 18,824,090 | 301,140,155 | 0.00% |
| 2025-07-25 | 15.95 | 16.30 | 15.80 | 16.05 | 15.52 | qfq | 28,368,399 | 456,960,655 | 1.71% |
| 2025-07-24 | 15.36 | 16.03 | 15.26 | 15.78 | 15.26 | qfq | 25,739,994 | 403,706,817 | 2.94% |
| 2025-07-23 | 15.26 | 15.77 | 15.12 | 15.33 | 14.82 | qfq | 19,296,093 | 297,994,102 | 0.59% |
| 2025-07-22 | 15.15 | 15.49 | 15.12 | 15.24 | 14.74 | qfq | 14,691,263 | 224,596,575 | 0.40% |
| 2025-07-21 | 15.14 | 15.22 | 14.92 | 15.18 | 14.68 | qfq | 14,907,760 | 225,000,724 | -0.13% |
| 2025-07-18 | 14.84 | 15.28 | 14.71 | 15.20 | 14.70 | qfq | 18,451,975 | 276,910,984 | 2.63% |
| 2025-07-17 | 14.78 | 14.84 | 14.68 | 14.81 | 14.32 | qfq | 8,496,500 | 125,655,623 | 0.07% |
| 2025-07-16 | 14.61 | 14.81 | 14.52 | 14.80 | 14.31 | qfq | 7,988,610 | 117,614,693 | 1.30% |
| 2025-07-15 | 14.68 | 14.78 | 14.48 | 14.61 | 14.13 | qfq | 8,908,590 | 129,898,096 | -0.48% |
| 2025-07-14 | 14.79 | 14.84 | 14.67 | 14.68 | 14.20 | qfq | 8,591,018 | 126,539,409 | -1.08% |
| 2025-07-11 | 14.36 | 14.94 | 14.36 | 14.84 | 14.35 | qfq | 27,565,171 | 408,035,169 | 3.41% |
| 2025-07-10 | 14.25 | 14.39 | 14.22 | 14.35 | 13.88 | qfq | 6,160,760 | 88,286,555 | 0.56% |
| 2025-07-09 | 14.34 | 14.39 | 14.15 | 14.27 | 13.80 | qfq | 8,617,199 | 122,923,595 | -0.56% |
| 2025-07-08 | 14.26 | 14.44 | 14.23 | 14.35 | 13.88 | qfq | 9,425,518 | 135,180,845 | 0.63% |
| 2025-07-07 | 14.44 | 14.49 | 14.20 | 14.26 | 13.79 | qfq | 10,129,000 | 144,777,736 | -1.25% |
| 2025-07-04 | 14.35 | 14.51 | 14.35 | 14.44 | 13.96 | qfq | 10,725,930 | 154,789,007 | 0.35% |
| 2025-07-03 | 14.20 | 14.45 | 14.12 | 14.39 | 13.92 | qfq | 13,362,194 | 191,667,053 | 1.70% |
| 2025-07-02 | 14.24 | 14.42 | 14.09 | 14.15 | 13.68 | qfq | 14,285,773 | 203,130,579 | -0.28% |
| 2025-07-01 | 14.02 | 14.25 | 14.01 | 14.19 | 13.72 | qfq | 10,637,878 | 150,266,476 | 1.36% |
| 2025-06-30 | 14.08 | 14.09 | 13.93 | 14.00 | 13.54 | qfq | 10,276,231 | 143,764,368 | -0.36% |
| 2025-06-27 | 13.93 | 14.10 | 13.91 | 14.05 | 13.59 | qfq | 7,365,182 | 103,274,157 | 0.72% |
| 2025-06-26 | 14.11 | 14.11 | 13.89 | 13.95 | 13.49 | qfq | 10,804,400 | 150,888,779 | -1.13% |
| 2025-06-25 | 14.02 | 14.15 | 13.93 | 14.11 | 13.64 | qfq | 9,643,300 | 135,497,368 | 0.86% |
| 2025-06-24 | 13.91 | 14.06 | 13.90 | 13.99 | 13.53 | qfq | 8,661,810 | 121,183,734 | 1.01% |
| 2025-06-23 | 13.84 | 13.89 | 13.64 | 13.85 | 13.39 | qfq | 11,659,042 | 160,313,728 | -0.36% |
| 2025-06-20 | 13.96 | 14.08 | 13.88 | 13.90 | 13.44 | qfq | 5,845,610 | 81,496,149 | -0.43% |
| 2025-06-19 | 14.09 | 14.10 | 13.90 | 13.96 | 13.50 | qfq | 8,125,501 | 113,626,326 | -0.99% |
| 2025-06-18 | 14.14 | 14.14 | 13.86 | 14.10 | 13.64 | qfq | 11,396,801 | 159,537,025 | -0.63% |
| 2025-06-17 | 14.40 | 14.59 | 14.10 | 14.19 | 13.72 | qfq | 17,660,000 | 252,328,572 | -1.18% |
| 2025-06-16 | 14.43 | 14.58 | 14.29 | 14.36 | 13.89 | qfq | 13,753,500 | 198,005,322 | -1.17% |
| 2025-06-13 | 14.89 | 15.00 | 14.44 | 14.53 | 14.05 | qfq | 19,141,388 | 280,427,948 | -2.68% |
| 2025-06-12 | 14.74 | 14.95 | 14.66 | 14.93 | 14.44 | qfq | 17,253,024 | 255,516,663 | 1.56% |
| 2025-06-11 | 14.55 | 14.82 | 14.42 | 14.70 | 14.22 | qfq | 15,962,700 | 234,110,986 | 1.17% |
| 2025-06-10 | 14.50 | 14.77 | 14.30 | 14.53 | 14.05 | qfq | 21,250,584 | 308,975,217 | 0.35% |
| 2025-06-09 | 14.21 | 14.59 | 14.21 | 14.48 | 14.00 | qfq | 21,060,509 | 304,581,025 | 1.90% |
| 2025-06-06 | 14.21 | 14.39 | 14.14 | 14.21 | 13.74 | qfq | 9,911,411 | 141,025,509 | 0.71% |
| 2025-06-05 | 14.32 | 14.40 | 14.03 | 14.11 | 13.64 | qfq | 13,439,600 | 190,223,961 | -1.40% |
| 2025-06-04 | 14.42 | 14.44 | 14.23 | 14.31 | 13.84 | qfq | 13,375,360 | 191,384,539 | -0.56% |
| 2025-06-03 | 13.91 | 14.43 | 13.88 | 14.39 | 13.92 | qfq | 19,549,668 | 279,356,582 | 2.79% |
| 2025-05-30 | 13.85 | 14.19 | 13.80 | 14.00 | 13.54 | qfq | 14,569,514 | 204,688,486 | 0.57% |
| 2025-05-29 | 13.61 | 13.93 | 13.58 | 13.92 | 13.46 | qfq | 13,939,386 | 192,697,997 | 2.05% |
| 2025-05-28 | 13.70 | 13.77 | 13.61 | 13.64 | 13.19 | qfq | 7,227,493 | 98,664,385 | -0.66% |
| 2025-05-27 | 13.66 | 13.79 | 13.60 | 13.73 | 13.28 | qfq | 9,136,364 | 125,121,985 | 0.44% |
| 2025-05-26 | 13.85 | 13.93 | 13.60 | 13.67 | 13.22 | qfq | 14,028,354 | 191,996,135 | -1.30% |
| 2025-05-23 | 13.72 | 14.04 | 13.70 | 13.85 | 13.39 | qfq | 16,798,632 | 233,469,052 | 1.24% |
| 2025-05-22 | 13.80 | 13.80 | 13.61 | 13.68 | 13.23 | qfq | 9,106,799 | 124,647,984 | -3.05% |
| 2025-05-21 | 14.09 | 14.22 | 14.04 | 14.11 | 13.30 | qfq | 11,959,902 | 168,866,335 | -0.21% |
| 2025-05-20 | 13.82 | 14.26 | 13.82 | 14.14 | 13.33 | qfq | 19,830,597 | 280,391,442 | 2.39% |
| 2025-05-19 | 14.12 | 14.15 | 13.76 | 13.81 | 13.02 | qfq | 14,543,866 | 201,088,212 | -1.64% |
| 2025-05-16 | 13.95 | 14.10 | 13.82 | 14.04 | 13.24 | qfq | 11,848,869 | 165,867,210 | 0.79% |
| 2025-05-15 | 13.95 | 13.99 | 13.91 | 13.93 | 13.13 | qfq | 6,188,231 | 86,303,651 | -0.14% |
| 2025-05-14 | 13.89 | 14.02 | 13.83 | 13.95 | 13.15 | qfq | 7,905,875 | 110,078,634 | 0.22% |
| 2025-05-13 | 14.01 | 14.05 | 13.89 | 13.92 | 13.12 | qfq | 8,162,773 | 114,063,846 | -0.29% |
| 2025-05-12 | 13.97 | 14.03 | 13.82 | 13.96 | 13.16 | qfq | 8,005,842 | 111,432,574 | 0.50% |
| 2025-05-09 | 13.99 | 13.99 | 13.77 | 13.89 | 13.10 | qfq | 8,100,254 | 112,262,139 | -0.50% |
| 2025-05-08 | 13.99 | 14.03 | 13.91 | 13.96 | 13.16 | qfq | 7,741,650 | 108,100,987 | -0.36% |
| 2025-05-07 | 14.12 | 14.18 | 13.90 | 14.01 | 13.21 | qfq | 6,571,200 | 92,060,083 | 0.14% |
| 2025-05-06 | 13.78 | 14.07 | 13.78 | 13.99 | 13.19 | qfq | 8,987,500 | 125,368,922 | 1.97% |
| 2025-04-30 | 13.62 | 13.79 | 13.62 | 13.72 | 12.94 | qfq | 4,720,900 | 64,800,787 | 0.66% |
| 2025-04-29 | 13.58 | 13.69 | 13.52 | 13.63 | 12.85 | qfq | 4,027,150 | 54,861,853 | 0.44% |
| 2025-04-28 | 13.66 | 13.66 | 13.50 | 13.57 | 12.79 | qfq | 4,914,854 | 66,658,496 | -0.66% |
| 2025-04-25 | 13.75 | 13.84 | 13.63 | 13.66 | 12.88 | qfq | 5,878,198 | 80,524,219 | -0.73% |
| 2025-04-24 | 13.75 | 13.95 | 13.71 | 13.76 | 12.97 | qfq | 8,593,242 | 118,837,085 | 0.22% |
| 2025-04-23 | 13.79 | 13.85 | 13.64 | 13.73 | 12.95 | qfq | 6,722,846 | 92,324,094 | 0.29% |
| 2025-04-22 | 13.56 | 13.80 | 13.53 | 13.69 | 12.91 | qfq | 8,026,127 | 109,866,851 | 0.59% |
| 2025-04-21 | 13.48 | 13.64 | 13.36 | 13.61 | 12.83 | qfq | 8,205,924 | 111,294,235 | 0.29% |
| 2025-04-18 | 13.42 | 13.65 | 13.31 | 13.57 | 12.79 | qfq | 9,130,002 | 123,246,206 | 1.12% |
| 2025-04-17 | 13.30 | 13.54 | 13.27 | 13.42 | 12.65 | qfq | 5,314,902 | 71,418,303 | 0.45% |
| 2025-04-16 | 13.75 | 13.75 | 13.22 | 13.36 | 12.60 | qfq | 15,335,177 | 205,825,656 | -3.33% |
| 2025-04-15 | 13.98 | 14.00 | 13.72 | 13.82 | 13.03 | qfq | 8,748,592 | 120,775,852 | -0.93% |
| 2025-04-14 | 13.90 | 14.05 | 13.88 | 13.95 | 13.15 | qfq | 9,672,980 | 134,963,703 | 1.16% |
| 2025-04-11 | 13.78 | 13.94 | 13.67 | 13.79 | 13.00 | qfq | 11,810,354 | 163,011,004 | -0.93% |
| 2025-04-10 | 13.93 | 14.17 | 13.85 | 13.92 | 13.12 | qfq | 10,227,700 | 143,253,329 | 0.51% |
| 2025-04-09 | 13.62 | 13.92 | 12.96 | 13.85 | 13.06 | qfq | 12,095,569 | 163,400,060 | 0.00% |
| 2025-04-08 | 13.85 | 14.05 | 13.60 | 13.85 | 13.06 | qfq | 13,690,300 | 188,668,917 | 0.00% |
| 2025-04-07 | 14.51 | 14.86 | 13.85 | 13.85 | 13.06 | qfq | 18,499,285 | 262,652,899 | -10.01% |
| 2025-04-03 | 15.19 | 15.43 | 15.13 | 15.39 | 14.51 | qfq | 9,764,171 | 149,734,426 | 0.65% |
| 2025-04-02 | 15.33 | 15.50 | 15.27 | 15.29 | 14.42 | qfq | 8,802,000 | 135,106,345 | -0.91% |
| 2025-04-01 | 15.04 | 15.58 | 15.03 | 15.43 | 14.55 | qfq | 21,093,867 | 325,260,242 | 2.59% |
| 2025-03-31 | 15.13 | 15.23 | 14.93 | 15.04 | 14.18 | qfq | 10,474,910 | 157,704,789 | -1.31% |
| 2025-03-28 | 15.35 | 15.47 | 15.23 | 15.24 | 14.37 | qfq | 11,052,752 | 169,535,613 | -0.59% |
| 2025-03-27 | 15.21 | 15.39 | 15.09 | 15.33 | 14.45 | qfq | 12,766,579 | 195,085,758 | 0.00% |
| 2025-03-26 | 15.11 | 15.42 | 15.07 | 15.33 | 14.45 | qfq | 17,929,247 | 274,242,240 | 1.52% |
| 2025-03-25 | 14.90 | 15.13 | 14.84 | 15.10 | 14.24 | qfq | 9,300,676 | 139,658,321 | 1.07% |
| 2025-03-24 | 15.07 | 15.10 | 14.79 | 14.94 | 14.09 | qfq | 13,089,614 | 195,262,122 | -0.86% |
| 2025-03-21 | 15.18 | 15.24 | 15.06 | 15.07 | 14.21 | qfq | 10,664,317 | 161,477,244 | -0.79% |
| 2025-03-20 | 15.30 | 15.32 | 15.18 | 15.19 | 14.32 | qfq | 12,434,617 | 189,525,806 | -0.72% |
| 2025-03-19 | 15.27 | 15.35 | 15.21 | 15.30 | 14.43 | qfq | 12,701,140 | 194,136,023 | -0.07% |
| 2025-03-18 | 15.30 | 15.35 | 15.20 | 15.31 | 14.44 | qfq | 21,967,485 | 335,414,676 | 0.46% |
| 2025-03-17 | 15.33 | 15.35 | 15.16 | 15.24 | 14.37 | qfq | 19,127,030 | 291,168,557 | -0.26% |
| 2025-03-14 | 15.17 | 15.28 | 15.05 | 15.28 | 14.41 | qfq | 20,272,361 | 308,151,698 | 0.86% |
| 2025-03-13 | 15.36 | 15.38 | 15.08 | 15.15 | 14.28 | qfq | 19,190,658 | 291,629,655 | -0.79% |
| 2025-03-12 | 15.54 | 15.60 | 15.23 | 15.27 | 14.40 | qfq | 25,162,491 | 385,813,927 | -1.74% |
| 2025-03-11 | 16.43 | 16.60 | 15.51 | 15.54 | 14.65 | qfq | 40,897,966 | 641,240,621 | -9.81% |
| 2025-03-10 | 17.22 | 17.34 | 17.11 | 17.23 | 16.25 | qfq | 7,684,203 | 132,453,066 | 0.94% |
| 2025-03-07 | 17.06 | 17.15 | 16.92 | 17.07 | 16.09 | qfq | 6,247,179 | 106,366,567 | -0.18% |
| 2025-03-06 | 17.31 | 17.35 | 16.91 | 17.10 | 16.12 | qfq | 14,265,393 | 243,371,337 | -1.44% |
| 2025-03-05 | 17.48 | 17.66 | 17.21 | 17.35 | 16.36 | qfq | 11,402,165 | 198,173,639 | -1.03% |
| 2025-03-04 | 17.00 | 17.58 | 16.95 | 17.53 | 16.53 | qfq | 15,807,474 | 274,575,026 | 2.39% |
| 2025-03-03 | 16.93 | 17.38 | 16.90 | 17.12 | 16.14 | qfq | 13,377,875 | 230,261,338 | 1.18% |
| 2025-02-28 | 16.86 | 17.17 | 16.80 | 16.92 | 15.95 | qfq | 13,758,668 | 233,626,499 | 0.00% |
| 2025-02-27 | 16.68 | 17.07 | 16.56 | 16.92 | 15.95 | qfq | 15,716,686 | 265,346,019 | 1.44% |
| 2025-02-26 | 16.39 | 16.75 | 16.25 | 16.68 | 15.73 | qfq | 10,816,767 | 178,830,607 | 1.34% |
| 2025-02-25 | 16.48 | 16.70 | 16.23 | 16.46 | 15.52 | qfq | 13,024,237 | 214,298,544 | -0.48% |
| 2025-02-24 | 15.69 | 16.65 | 15.68 | 16.54 | 15.60 | qfq | 32,348,985 | 527,859,013 | 5.75% |
| 2025-02-21 | 15.37 | 15.69 | 15.33 | 15.64 | 14.75 | qfq | 14,180,282 | 220,590,888 | 2.83% |
| 2025-02-20 | 15.19 | 15.46 | 15.13 | 15.21 | 14.34 | qfq | 12,535,714 | 191,633,296 | 1.81% |
| 2025-02-19 | 14.85 | 15.02 | 14.78 | 14.94 | 14.09 | qfq | 6,791,840 | 101,205,586 | 0.47% |
| 2025-02-18 | 15.10 | 15.15 | 14.83 | 14.87 | 14.02 | qfq | 8,372,409 | 125,450,769 | -1.46% |
| 2025-02-17 | 15.20 | 15.30 | 15.01 | 15.09 | 14.23 | qfq | 8,039,258 | 121,753,562 | -0.66% |
| 2025-02-14 | 15.14 | 15.35 | 15.07 | 15.19 | 14.32 | qfq | 8,361,826 | 126,953,531 | 0.13% |
| 2025-02-13 | 15.21 | 15.28 | 15.13 | 15.17 | 14.30 | qfq | 5,299,579 | 80,565,918 | -0.59% |
| 2025-02-12 | 15.37 | 15.39 | 15.13 | 15.26 | 14.39 | qfq | 7,511,762 | 114,295,559 | -0.72% |
| 2025-02-11 | 15.47 | 15.48 | 15.27 | 15.37 | 14.49 | qfq | 5,930,003 | 90,945,250 | -0.90% |
| 2025-02-10 | 15.33 | 15.63 | 15.31 | 15.51 | 14.62 | qfq | 9,176,879 | 142,129,393 | 1.24% |
| 2025-02-07 | 15.19 | 15.38 | 15.09 | 15.32 | 14.44 | qfq | 9,396,659 | 143,452,493 | 0.92% |
| 2025-02-06 | 15.14 | 15.20 | 14.95 | 15.18 | 14.31 | qfq | 7,601,800 | 114,639,530 | 0.26% |
| 2025-02-05 | 15.20 | 15.31 | 15.01 | 15.14 | 14.28 | qfq | 7,005,305 | 106,061,770 | -0.07% |
| 2025-01-27 | 15.06 | 15.34 | 15.06 | 15.15 | 14.28 | qfq | 5,999,665 | 91,167,090 | 0.66% |
| 2025-01-24 | 15.20 | 15.31 | 14.91 | 15.05 | 14.19 | qfq | 9,707,005 | 146,267,352 | -1.38% |
| 2025-01-23 | 15.42 | 15.52 | 15.25 | 15.26 | 14.39 | qfq | 5,926,117 | 91,192,840 | -0.33% |
| 2025-01-22 | 15.32 | 15.40 | 15.13 | 15.31 | 14.44 | qfq | 3,722,015 | 56,823,241 | -0.78% |
| 2025-01-21 | 15.50 | 15.54 | 15.21 | 15.43 | 14.55 | qfq | 3,860,141 | 59,254,414 | -0.13% |
| 2025-01-20 | 15.18 | 15.70 | 15.18 | 15.45 | 14.57 | qfq | 10,379,249 | 160,770,249 | 1.78% |
| 2025-01-17 | 15.07 | 15.23 | 15.01 | 15.18 | 14.31 | qfq | 3,641,510 | 55,049,579 | 0.20% |
| 2025-01-16 | 15.25 | 15.45 | 15.07 | 15.15 | 14.28 | qfq | 5,011,000 | 76,395,790 | -0.53% |
| 2025-01-15 | 15.39 | 15.42 | 15.11 | 15.23 | 14.36 | qfq | 5,428,216 | 82,430,588 | -1.04% |
| 2025-01-14 | 15.01 | 15.44 | 14.94 | 15.39 | 14.51 | qfq | 7,829,458 | 119,046,169 | 2.94% |
| 2025-01-13 | 14.91 | 15.10 | 14.81 | 14.95 | 14.10 | qfq | 5,824,524 | 87,064,582 | -0.47% |
| 2025-01-10 | 15.28 | 15.39 | 15.01 | 15.02 | 14.16 | qfq | 6,836,424 | 103,712,251 | -2.21% |
| 2025-01-09 | 15.28 | 15.63 | 15.03 | 15.36 | 14.48 | qfq | 8,128,199 | 125,492,972 | 0.52% |
| 2025-01-08 | 15.52 | 15.71 | 15.18 | 15.28 | 14.41 | qfq | 12,143,600 | 187,596,194 | -2.18% |
| 2025-01-07 | 16.30 | 16.30 | 15.31 | 15.62 | 14.73 | qfq | 18,895,206 | 293,977,440 | -4.46% |
| 2025-01-06 | 16.15 | 16.55 | 16.08 | 16.35 | 15.42 | qfq | 20,556,995 | 335,219,325 | 3.81% |
| 2025-01-03 | 15.98 | 16.25 | 15.72 | 15.75 | 14.85 | qfq | 15,708,208 | 251,627,431 | 1.22% |
| 2025-01-02 | 16.11 | 16.33 | 15.47 | 15.56 | 14.67 | qfq | 9,794,154 | 155,065,064 | -4.31% |
| 2024-12-31 | 16.39 | 16.59 | 16.16 | 16.26 | 15.33 | qfq | 8,546,942 | 139,638,612 | -0.85% |
| 2024-12-30 | 15.94 | 16.49 | 15.93 | 16.40 | 15.46 | qfq | 11,305,783 | 183,852,481 | 2.95% |
| 2024-12-27 | 15.90 | 16.10 | 15.75 | 15.93 | 15.02 | qfq | 5,311,879 | 84,608,401 | 0.13% |
| 2024-12-26 | 16.16 | 16.18 | 15.85 | 15.91 | 15.00 | qfq | 6,594,879 | 105,303,985 | -1.97% |
| 2024-12-25 | 16.11 | 16.23 | 15.96 | 16.23 | 15.30 | qfq | 6,449,425 | 104,039,450 | 1.00% |
| 2024-12-24 | 15.78 | 16.12 | 15.77 | 16.07 | 15.15 | qfq | 5,645,026 | 90,409,431 | 1.84% |
| 2024-12-23 | 15.99 | 16.10 | 15.75 | 15.78 | 14.88 | qfq | 5,562,107 | 88,412,626 | -1.00% |
| 2024-12-20 | 15.92 | 16.13 | 15.91 | 15.94 | 15.03 | qfq | 4,104,057 | 65,760,879 | -0.25% |
| 2024-12-19 | 15.85 | 15.98 | 15.62 | 15.98 | 15.07 | qfq | 5,157,854 | 81,581,246 | 0.25% |
| 2024-12-18 | 15.92 | 16.06 | 15.88 | 15.94 | 15.03 | qfq | 3,177,580 | 50,747,655 | 0.13% |
| 2024-12-17 | 16.06 | 16.09 | 15.81 | 15.92 | 15.01 | qfq | 4,622,155 | 73,621,446 | -1.06% |
| 2024-12-16 | 16.38 | 16.40 | 15.97 | 16.09 | 15.17 | qfq | 5,517,900 | 88,923,995 | -1.11% |
| 2024-12-13 | 16.56 | 16.56 | 16.26 | 16.27 | 15.34 | qfq | 6,582,527 | 107,770,526 | -2.22% |
| 2024-12-12 | 16.57 | 16.74 | 16.46 | 16.64 | 15.69 | qfq | 5,910,402 | 98,185,018 | 0.18% |
| 2024-12-11 | 16.38 | 16.75 | 16.35 | 16.61 | 15.66 | qfq | 6,610,884 | 109,733,207 | 0.97% |
| 2024-12-10 | 16.75 | 16.84 | 16.39 | 16.45 | 15.51 | qfq | 8,980,155 | 149,116,954 | -0.06% |
| 2024-12-09 | 16.61 | 16.73 | 16.32 | 16.46 | 15.52 | qfq | 8,739,103 | 144,371,489 | 0.12% |
| 2024-12-06 | 16.08 | 16.48 | 15.96 | 16.44 | 15.50 | qfq | 7,249,700 | 117,995,885 | 2.11% |
| 2024-12-05 | 16.16 | 16.20 | 15.92 | 16.10 | 15.18 | qfq | 5,709,599 | 91,645,044 | -0.68% |
| 2024-12-04 | 16.57 | 16.58 | 16.15 | 16.21 | 15.28 | qfq | 6,983,932 | 114,225,745 | -2.53% |
| 2024-12-03 | 16.63 | 16.80 | 16.53 | 16.63 | 15.68 | qfq | 10,937,860 | 182,215,309 | 0.00% |
| 2024-12-02 | 16.63 | 16.87 | 16.53 | 16.63 | 15.68 | qfq | 11,907,171 | 198,559,567 | 0.06% |
| 2024-11-29 | 16.15 | 16.72 | 16.12 | 16.62 | 15.67 | qfq | 18,284,693 | 300,023,548 | 2.91% |
| 2024-11-28 | 15.84 | 16.37 | 15.80 | 16.15 | 15.23 | qfq | 13,305,098 | 215,449,548 | 2.09% |
| 2024-11-27 | 15.39 | 15.83 | 15.34 | 15.82 | 14.92 | qfq | 9,070,784 | 141,313,922 | 2.99% |
| 2024-11-26 | 15.50 | 15.86 | 15.31 | 15.36 | 14.48 | qfq | 8,055,610 | 124,964,100 | -1.54% |
| 2024-11-25 | 15.70 | 15.83 | 15.40 | 15.60 | 14.71 | qfq | 6,703,833 | 104,547,302 | -0.76% |
| 2024-11-22 | 16.23 | 16.27 | 15.70 | 15.72 | 14.82 | qfq | 9,865,217 | 157,460,722 | -3.50% |
| 2024-11-21 | 16.40 | 16.50 | 16.17 | 16.29 | 15.36 | qfq | 6,195,200 | 100,931,908 | -1.09% |
| 2024-11-20 | 16.25 | 16.62 | 16.20 | 16.47 | 15.53 | qfq | 10,115,800 | 166,307,853 | 1.42% |
| 2024-11-19 | 16.01 | 16.29 | 15.97 | 16.24 | 15.31 | qfq | 6,917,849 | 111,864,398 | 0.81% |
| 2024-11-18 | 16.32 | 16.46 | 15.98 | 16.11 | 15.19 | qfq | 10,124,069 | 164,339,479 | -1.29% |
| 2024-11-15 | 16.63 | 16.73 | 16.27 | 16.32 | 15.39 | qfq | 10,731,247 | 177,503,615 | -2.04% |
| 2024-11-14 | 16.86 | 17.08 | 16.61 | 16.66 | 15.71 | qfq | 9,945,281 | 167,411,408 | -1.71% |
| 2024-11-13 | 17.15 | 17.25 | 16.72 | 16.95 | 15.98 | qfq | 12,439,551 | 210,760,053 | -1.05% |
| 2024-11-12 | 17.05 | 17.52 | 16.93 | 17.13 | 16.15 | qfq | 21,525,245 | 371,616,278 | 0.94% |
| 2024-11-11 | 16.68 | 16.98 | 16.57 | 16.97 | 16.00 | qfq | 14,827,941 | 249,177,430 | 1.07% |
| 2024-11-08 | 17.10 | 17.24 | 16.69 | 16.79 | 15.83 | qfq | 19,721,190 | 332,205,818 | -1.24% |
| 2024-11-07 | 16.51 | 17.10 | 16.50 | 17.00 | 16.03 | qfq | 16,832,027 | 284,364,490 | 1.92% |
| 2024-11-06 | 16.46 | 17.05 | 16.31 | 16.68 | 15.73 | qfq | 23,685,693 | 395,352,300 | 1.52% |
| 2024-11-05 | 16.21 | 16.47 | 16.08 | 16.43 | 15.49 | qfq | 18,495,026 | 302,273,393 | 0.92% |
| 2024-11-04 | 16.10 | 16.47 | 16.05 | 16.28 | 15.35 | qfq | 13,678,376 | 221,600,805 | 1.12% |
| 2024-11-01 | 16.09 | 16.29 | 15.92 | 16.10 | 15.18 | qfq | 12,026,948 | 194,051,421 | -0.25% |
| 2024-10-31 | 16.23 | 16.36 | 16.05 | 16.14 | 15.22 | qfq | 14,185,257 | 229,674,343 | -1.16% |
| 2024-10-30 | 16.44 | 16.65 | 16.15 | 16.33 | 15.40 | qfq | 12,875,199 | 210,684,738 | -1.45% |
| 2024-10-29 | 17.02 | 17.18 | 16.55 | 16.57 | 15.62 | qfq | 20,144,614 | 338,061,751 | -1.89% |
| 2024-10-28 | 16.55 | 16.89 | 16.38 | 16.89 | 15.93 | qfq | 21,208,642 | 353,154,002 | 2.49% |
| 2024-10-25 | 16.25 | 16.59 | 15.84 | 16.48 | 15.54 | qfq | 22,757,106 | 370,277,774 | 1.48% |
| 2024-10-24 | 16.29 | 16.56 | 16.24 | 16.24 | 15.31 | qfq | 22,421,869 | 366,862,974 | -0.06% |
| 2024-10-23 | 16.16 | 16.35 | 15.98 | 16.25 | 15.32 | qfq | 23,361,591 | 378,240,573 | 1.44% |
| 2024-10-22 | 15.81 | 16.15 | 15.72 | 16.02 | 15.10 | qfq | 19,245,803 | 307,582,726 | 1.33% |
| 2024-10-21 | 16.06 | 16.19 | 15.60 | 15.81 | 14.91 | qfq | 26,599,844 | 422,132,691 | -1.31% |
| 2024-10-18 | 15.70 | 16.37 | 15.14 | 16.02 | 15.10 | qfq | 35,122,621 | 550,807,363 | -0.87% |
| 2024-10-17 | 16.31 | 16.52 | 16.16 | 16.16 | 15.24 | qfq | 6,882,000 | 112,463,737 | -0.55% |
| 2024-10-16 | 16.20 | 16.60 | 16.10 | 16.25 | 15.32 | qfq | 7,320,103 | 119,464,448 | -0.79% |
| 2024-10-15 | 16.57 | 16.78 | 16.35 | 16.38 | 15.44 | qfq | 8,594,900 | 142,282,626 | -1.15% |
| 2024-10-14 | 16.61 | 16.80 | 15.98 | 16.57 | 15.62 | qfq | 15,975,291 | 262,592,444 | -0.42% |
| 2024-10-11 | 17.71 | 17.75 | 16.39 | 16.64 | 15.69 | qfq | 16,197,769 | 273,189,072 | -6.46% |
| 2024-10-10 | 17.37 | 18.09 | 17.25 | 17.79 | 16.77 | qfq | 18,992,298 | 337,466,159 | 2.42% |
| 2024-10-09 | 18.01 | 18.41 | 17.20 | 17.37 | 16.38 | qfq | 20,825,186 | 370,907,401 | -3.87% |
| 2024-10-08 | 18.96 | 18.96 | 17.00 | 18.07 | 17.04 | qfq | 27,170,955 | 491,154,422 | 4.81% |
| 2024-09-30 | 16.18 | 17.33 | 16.15 | 17.24 | 16.26 | qfq | 22,757,219 | 382,414,022 | 9.25% |
| 2024-09-27 | 14.95 | 16.10 | 14.92 | 15.78 | 14.88 | qfq | 17,195,184 | 266,803,136 | 7.13% |
| 2024-09-26 | 14.31 | 14.74 | 14.07 | 14.73 | 13.89 | qfq | 13,113,593 | 188,375,329 | 2.51% |
| 2024-09-25 | 14.58 | 14.80 | 14.32 | 14.37 | 13.55 | qfq | 10,708,800 | 156,139,932 | -0.55% |
| 2024-09-24 | 14.33 | 14.45 | 13.90 | 14.45 | 13.62 | qfq | 9,875,500 | 140,620,936 | 1.98% |
| 2024-09-23 | 14.53 | 14.65 | 14.12 | 14.17 | 13.36 | qfq | 6,506,200 | 93,216,675 | -1.67% |
| 2024-09-20 | 14.59 | 14.63 | 14.23 | 14.41 | 13.59 | qfq | 4,434,966 | 63,746,693 | -1.30% |
| 2024-09-19 | 14.89 | 14.90 | 14.54 | 14.60 | 13.77 | qfq | 5,192,760 | 76,100,029 | -0.82% |
| 2024-09-18 | 14.63 | 14.80 | 14.53 | 14.72 | 13.88 | qfq | 5,127,151 | 75,219,688 | 0.62% |
| 2024-09-13 | 14.85 | 14.90 | 14.62 | 14.63 | 13.79 | qfq | 4,573,410 | 67,359,405 | -1.48% |
| 2024-09-12 | 15.07 | 15.12 | 14.78 | 14.85 | 14.00 | qfq | 4,580,052 | 68,306,602 | -0.87% |
| 2024-09-11 | 14.88 | 15.14 | 14.82 | 14.98 | 14.12 | qfq | 4,375,100 | 65,613,464 | 0.20% |
| 2024-09-10 | 15.17 | 15.25 | 14.69 | 14.95 | 14.10 | qfq | 8,065,955 | 119,685,379 | -1.58% |
| 2024-09-09 | 15.16 | 15.39 | 15.12 | 15.19 | 14.32 | qfq | 5,206,010 | 79,281,605 | 0.13% |
| 2024-09-06 | 15.55 | 15.63 | 15.13 | 15.17 | 14.30 | qfq | 3,919,598 | 60,131,206 | -2.44% |
| 2024-09-05 | 15.49 | 15.68 | 15.39 | 15.55 | 14.66 | qfq | 4,831,983 | 75,214,760 | 0.65% |
| 2024-09-04 | 15.17 | 15.81 | 15.01 | 15.45 | 14.57 | qfq | 9,962,346 | 155,187,241 | 1.25% |
| 2024-09-03 | 15.09 | 15.52 | 14.86 | 15.26 | 14.39 | qfq | 10,122,313 | 154,966,647 | 2.07% |
| 2024-09-02 | 14.80 | 15.16 | 14.68 | 14.95 | 14.10 | qfq | 8,744,381 | 130,904,545 | 0.61% |
| 2024-08-30 | 14.79 | 15.15 | 14.76 | 14.86 | 14.01 | qfq | 8,082,044 | 120,875,489 | 0.34% |
| 2024-08-29 | 14.87 | 15.10 | 14.75 | 14.81 | 13.96 | qfq | 6,754,194 | 100,505,606 | -0.74% |
| 2024-08-28 | 14.74 | 15.07 | 14.74 | 14.92 | 14.07 | qfq | 4,031,197 | 60,224,769 | 0.67% |
| 2024-08-27 | 14.82 | 14.98 | 14.70 | 14.82 | 13.97 | qfq | 4,698,423 | 69,647,509 | -0.40% |
| 2024-08-26 | 14.52 | 15.04 | 14.45 | 14.88 | 14.03 | qfq | 7,224,423 | 106,691,903 | 0.27% |
| 2024-08-23 | 14.85 | 14.96 | 14.70 | 14.84 | 13.99 | qfq | 6,127,483 | 90,818,799 | -0.20% |
| 2024-08-22 | 15.00 | 15.03 | 14.69 | 14.87 | 14.02 | qfq | 6,363,236 | 94,513,149 | -0.34% |
| 2024-08-21 | 14.99 | 15.20 | 14.83 | 14.92 | 14.07 | qfq | 7,151,573 | 107,398,348 | -0.07% |
| 2024-08-20 | 15.50 | 15.50 | 14.87 | 14.93 | 14.08 | qfq | 10,204,398 | 153,526,454 | -3.62% |
| 2024-08-19 | 15.74 | 15.98 | 15.45 | 15.49 | 14.61 | qfq | 17,456,090 | 273,107,416 | -0.51% |
| 2024-08-16 | 15.31 | 15.65 | 14.96 | 15.57 | 14.68 | qfq | 18,684,066 | 286,954,242 | 4.71% |
| 2024-08-15 | 15.01 | 15.14 | 14.81 | 14.87 | 14.02 | qfq | 8,567,748 | 127,927,474 | -1.06% |
| 2024-08-14 | 15.08 | 15.15 | 14.92 | 15.03 | 14.17 | qfq | 5,123,300 | 77,096,227 | -0.20% |
| 2024-08-13 | 15.16 | 15.24 | 14.91 | 15.06 | 14.20 | qfq | 6,671,244 | 100,536,591 | -0.73% |
| 2024-08-12 | 14.97 | 15.38 | 14.84 | 15.17 | 14.30 | qfq | 11,607,444 | 176,710,754 | 1.81% |
| 2024-08-09 | 15.40 | 15.52 | 14.87 | 14.90 | 14.05 | qfq | 15,289,100 | 230,953,071 | -3.62% |
| 2024-08-08 | 15.10 | 15.55 | 15.03 | 15.46 | 14.58 | qfq | 11,593,798 | 178,372,718 | 2.32% |
| 2024-08-07 | 15.39 | 15.40 | 15.07 | 15.11 | 14.25 | qfq | 10,934,839 | 166,567,619 | -2.01% |
| 2024-08-06 | 14.91 | 15.46 | 14.86 | 15.42 | 14.54 | qfq | 12,382,391 | 189,089,210 | 3.98% |
| 2024-08-05 | 14.77 | 15.27 | 14.71 | 14.83 | 13.98 | qfq | 12,637,564 | 189,921,226 | 0.34% |
| 2024-08-02 | 14.55 | 14.99 | 14.50 | 14.78 | 13.94 | qfq | 8,220,073 | 121,952,991 | 1.03% |
| 2024-08-01 | 14.35 | 14.66 | 14.22 | 14.63 | 13.79 | qfq | 7,344,500 | 106,520,512 | 1.74% |
| 2024-07-31 | 13.58 | 14.45 | 13.49 | 14.38 | 13.56 | qfq | 9,061,117 | 127,960,117 | 5.66% |
| 2024-07-30 | 13.75 | 13.89 | 13.53 | 13.61 | 12.83 | qfq | 4,448,042 | 60,748,329 | -1.16% |
| 2024-07-29 | 14.04 | 14.06 | 13.66 | 13.77 | 12.98 | qfq | 5,036,971 | 69,396,409 | -2.06% |
| 2024-07-26 | 13.93 | 14.15 | 13.87 | 14.06 | 13.26 | qfq | 4,562,600 | 64,157,194 | 0.72% |
| 2024-07-25 | 13.75 | 13.98 | 13.63 | 13.96 | 13.16 | qfq | 6,497,600 | 89,925,045 | 1.23% |
| 2024-07-24 | 14.03 | 14.20 | 13.72 | 13.79 | 13.00 | qfq | 6,226,800 | 86,959,065 | -2.13% |
| 2024-07-23 | 14.26 | 14.35 | 14.05 | 14.09 | 13.29 | qfq | 8,361,100 | 118,831,094 | -1.33% |
| 2024-07-22 | 13.98 | 14.35 | 13.95 | 14.28 | 13.46 | qfq | 7,585,789 | 107,565,701 | 2.22% |
| 2024-07-19 | 13.85 | 14.10 | 13.81 | 13.97 | 13.17 | qfq | 5,474,848 | 76,401,972 | 0.50% |
| 2024-07-18 | 13.80 | 13.96 | 13.70 | 13.90 | 13.11 | qfq | 5,359,540 | 74,203,431 | 0.51% |
| 2024-07-17 | 13.71 | 13.97 | 13.61 | 13.83 | 13.04 | qfq | 7,636,700 | 105,481,681 | 1.10% |
| 2024-07-16 | 13.42 | 13.73 | 13.35 | 13.68 | 12.90 | qfq | 6,641,280 | 90,016,944 | 1.94% |
| 2024-07-15 | 13.48 | 13.59 | 13.31 | 13.42 | 12.65 | qfq | 5,899,489 | 79,409,260 | -0.81% |
| 2024-07-12 | 13.53 | 13.67 | 13.42 | 13.53 | 12.76 | qfq | 4,611,921 | 62,368,622 | -0.15% |
| 2024-07-11 | 13.20 | 13.56 | 13.12 | 13.55 | 12.78 | qfq | 6,857,032 | 92,061,054 | 4.15% |
| 2024-07-10 | 12.95 | 13.28 | 12.86 | 13.01 | 12.27 | qfq | 5,794,125 | 75,802,025 | 0.08% |
| 2024-07-09 | 12.85 | 13.05 | 12.70 | 13.00 | 12.26 | qfq | 7,672,200 | 99,012,627 | 1.17% |
| 2024-07-08 | 13.35 | 13.44 | 12.81 | 12.85 | 12.12 | qfq | 6,998,408 | 91,020,196 | -4.10% |
| 2024-07-05 | 12.95 | 13.45 | 12.90 | 13.40 | 12.63 | qfq | 7,784,480 | 102,614,461 | 3.55% |
| 2024-07-04 | 13.30 | 13.40 | 12.90 | 12.94 | 12.20 | qfq | 4,617,914 | 60,244,342 | -2.34% |
| 2024-07-03 | 13.47 | 13.56 | 13.16 | 13.25 | 12.49 | qfq | 5,931,097 | 78,973,224 | -2.00% |
| 2024-07-02 | 13.73 | 13.75 | 13.44 | 13.52 | 12.75 | qfq | 4,708,796 | 63,800,229 | -1.31% |
| 2024-07-01 | 13.56 | 13.92 | 13.37 | 13.70 | 12.92 | qfq | 7,455,300 | 101,766,996 | 0.96% |
| 2024-06-28 | 13.57 | 13.80 | 13.51 | 13.57 | 12.79 | qfq | 5,559,200 | 75,997,550 | 0.07% |
| 2024-06-27 | 13.90 | 13.90 | 13.52 | 13.56 | 12.79 | qfq | 4,023,288 | 54,812,225 | -2.59% |
| 2024-06-26 | 13.59 | 13.94 | 13.59 | 13.92 | 13.12 | qfq | 3,891,500 | 53,529,240 | 2.58% |
| 2024-06-25 | 13.80 | 13.89 | 13.51 | 13.57 | 12.79 | qfq | 5,283,100 | 72,261,916 | -1.60% |
| 2024-06-24 | 14.10 | 14.10 | 13.52 | 13.79 | 13.00 | qfq | 10,555,647 | 145,344,764 | -2.27% |
| 2024-06-21 | 13.99 | 14.30 | 13.91 | 14.11 | 13.30 | qfq | 5,996,500 | 84,476,916 | 0.50% |
| 2024-06-20 | 14.39 | 14.55 | 14.03 | 14.04 | 13.24 | qfq | 5,589,803 | 79,409,975 | -2.16% |
| 2024-06-19 | 14.50 | 14.69 | 14.33 | 14.35 | 13.53 | qfq | 4,576,447 | 66,001,376 | -1.91% |
| 2024-06-18 | 14.64 | 14.66 | 14.42 | 14.63 | 13.79 | qfq | 8,771,966 | 127,645,341 | 0.41% |
| 2024-06-17 | 14.28 | 14.64 | 14.25 | 14.57 | 13.74 | qfq | 6,495,324 | 94,249,861 | 1.18% |
| 2024-06-14 | 14.26 | 14.46 | 14.14 | 14.40 | 13.58 | qfq | 7,865,836 | 112,511,642 | 0.84% |
| 2024-06-13 | 14.41 | 14.49 | 14.22 | 14.28 | 13.46 | qfq | 8,264,056 | 118,255,771 | -1.38% |
| 2024-06-12 | 14.58 | 14.77 | 14.34 | 14.48 | 13.65 | qfq | 10,221,000 | 148,228,739 | -1.30% |
| 2024-06-11 | 14.32 | 14.70 | 14.19 | 14.67 | 13.83 | qfq | 6,822,580 | 98,911,282 | 0.41% |
| 2024-06-07 | 14.55 | 14.71 | 14.51 | 14.61 | 13.78 | qfq | 7,096,458 | 103,517,811 | 0.55% |
| 2024-06-06 | 14.87 | 14.88 | 14.48 | 14.53 | 13.70 | qfq | 7,972,111 | 116,619,209 | -1.29% |
| 2024-06-05 | 14.88 | 15.04 | 14.72 | 14.72 | 13.88 | qfq | 5,798,568 | 86,383,619 | -1.08% |
| 2024-06-04 | 14.41 | 14.93 | 14.39 | 14.88 | 14.03 | qfq | 10,034,900 | 147,626,558 | 3.26% |
| 2024-06-03 | 14.56 | 14.71 | 14.34 | 14.41 | 13.59 | qfq | 6,878,104 | 99,543,378 | -0.89% |
| 2024-05-31 | 14.59 | 14.86 | 14.51 | 14.54 | 13.71 | qfq | 4,769,842 | 69,636,150 | -0.34% |
| 2024-05-30 | 14.53 | 14.75 | 14.45 | 14.59 | 13.76 | qfq | 6,259,743 | 91,176,838 | 0.00% |
| 2024-05-29 | 14.72 | 14.82 | 14.51 | 14.59 | 13.76 | qfq | 9,398,274 | 137,555,256 | -1.08% |
| 2024-05-28 | 14.88 | 15.07 | 14.70 | 14.75 | 13.91 | qfq | 9,095,932 | 134,978,761 | -1.67% |
| 2024-05-27 | 15.01 | 15.09 | 14.61 | 15.00 | 14.14 | qfq | 11,524,260 | 170,968,761 | 0.33% |
| 2024-05-24 | 15.15 | 15.28 | 14.91 | 14.95 | 14.10 | qfq | 9,149,147 | 137,827,496 | -0.53% |
| 2024-05-23 | 15.48 | 15.48 | 14.98 | 15.03 | 14.17 | qfq | 8,724,170 | 132,155,789 | -4.27% |
| 2024-05-22 | 15.72 | 15.90 | 15.60 | 15.70 | 14.51 | qfq | 6,971,023 | 109,854,025 | -0.44% |
| 2024-05-21 | 15.65 | 15.80 | 15.45 | 15.77 | 14.57 | qfq | 8,995,903 | 140,839,690 | 0.70% |
| 2024-05-20 | 15.40 | 15.75 | 15.40 | 15.66 | 14.47 | qfq | 10,011,484 | 156,512,046 | 0.71% |
| 2024-05-17 | 15.91 | 15.92 | 15.40 | 15.55 | 14.37 | qfq | 14,339,216 | 222,930,616 | -1.77% |
| 2024-05-16 | 15.72 | 16.15 | 15.70 | 15.83 | 14.63 | qfq | 16,182,560 | 257,818,738 | 0.25% |
| 2024-05-15 | 15.60 | 16.15 | 15.40 | 15.79 | 14.59 | qfq | 16,118,200 | 254,365,088 | 0.51% |
| 2024-05-14 | 15.35 | 15.78 | 15.15 | 15.71 | 14.52 | qfq | 18,789,627 | 292,744,543 | 2.35% |
| 2024-05-13 | 15.60 | 16.07 | 15.31 | 15.35 | 14.18 | qfq | 22,776,987 | 354,042,141 | -1.85% |
| 2024-05-10 | 15.55 | 15.89 | 15.32 | 15.64 | 14.45 | qfq | 26,027,682 | 407,994,926 | 0.26% |
| 2024-05-09 | 15.28 | 15.89 | 15.10 | 15.60 | 14.42 | qfq | 39,790,982 | 619,721,576 | -0.38% |
| 2024-05-08 | 14.85 | 16.08 | 14.77 | 15.66 | 14.47 | qfq | 44,548,761 | 684,784,625 | 4.68% |
| 2024-05-07 | 14.80 | 15.15 | 14.62 | 14.96 | 13.82 | qfq | 22,836,395 | 339,894,421 | 0.74% |
| 2024-05-06 | 14.60 | 14.92 | 14.25 | 14.85 | 13.72 | qfq | 27,471,671 | 402,627,411 | 5.24% |
| 2024-04-30 | 13.87 | 14.31 | 13.72 | 14.11 | 13.04 | qfq | 16,804,977 | 236,141,594 | 1.36% |
| 2024-04-29 | 13.64 | 14.10 | 13.56 | 13.92 | 12.86 | qfq | 19,612,815 | 271,176,961 | 2.05% |
| 2024-04-26 | 13.49 | 13.67 | 13.42 | 13.64 | 12.60 | qfq | 14,075,796 | 190,837,485 | 0.29% |
| 2024-04-25 | 13.47 | 13.80 | 13.40 | 13.60 | 12.57 | qfq | 12,858,768 | 175,625,588 | 0.82% |
| 2024-04-24 | 13.46 | 13.55 | 13.24 | 13.49 | 12.47 | qfq | 13,041,343 | 174,540,061 | -0.30% |
| 2024-04-23 | 13.05 | 13.56 | 13.00 | 13.53 | 12.50 | qfq | 21,835,858 | 290,322,475 | 3.68% |
| 2024-04-22 | 12.68 | 13.14 | 12.66 | 13.05 | 12.06 | qfq | 16,632,312 | 216,458,504 | 2.84% |
| 2024-04-19 | 12.80 | 12.84 | 12.49 | 12.69 | 11.73 | qfq | 14,730,572 | 186,173,380 | -1.63% |
| 2024-04-18 | 12.87 | 13.18 | 12.75 | 12.90 | 11.92 | qfq | 16,883,669 | 219,413,233 | -0.77% |
| 2024-04-17 | 12.86 | 13.00 | 12.66 | 13.00 | 12.01 | qfq | 21,814,938 | 280,094,455 | 0.78% |
| 2024-04-16 | 12.95 | 13.29 | 12.88 | 12.90 | 11.92 | qfq | 22,037,602 | 288,313,719 | -0.85% |
| 2024-04-15 | 12.85 | 13.26 | 12.79 | 13.01 | 12.02 | qfq | 17,511,419 | 228,179,347 | 1.25% |
| 2024-04-12 | 13.15 | 13.33 | 12.73 | 12.85 | 11.87 | qfq | 19,783,662 | 255,911,311 | -2.95% |
| 2024-04-11 | 13.10 | 13.52 | 13.03 | 13.24 | 12.23 | qfq | 22,720,180 | 302,019,302 | -0.45% |
| 2024-04-10 | 12.88 | 13.35 | 12.85 | 13.30 | 12.29 | qfq | 34,351,257 | 451,887,787 | 4.56% |
| 2024-04-09 | 12.36 | 12.74 | 12.32 | 12.72 | 11.75 | qfq | 9,246,870 | 115,884,324 | 2.58% |
| 2024-04-08 | 12.81 | 12.81 | 12.40 | 12.40 | 11.46 | qfq | 10,719,175 | 134,263,769 | -3.35% |
| 2024-04-03 | 12.89 | 13.10 | 12.81 | 12.83 | 11.86 | qfq | 11,110,066 | 143,560,262 | -1.53% |
| 2024-04-02 | 12.80 | 13.07 | 12.69 | 13.03 | 12.04 | qfq | 12,827,286 | 165,094,461 | 1.32% |
| 2024-04-01 | 12.60 | 12.91 | 12.59 | 12.86 | 11.88 | qfq | 11,362,936 | 144,935,166 | 2.47% |
| 2024-03-29 | 12.48 | 12.55 | 12.38 | 12.55 | 11.60 | qfq | 7,953,107 | 99,227,527 | 0.80% |
| 2024-03-28 | 12.37 | 12.70 | 12.35 | 12.45 | 11.50 | qfq | 14,333,181 | 179,454,883 | 1.55% |
| 2024-03-27 | 12.52 | 12.68 | 12.23 | 12.26 | 11.33 | qfq | 11,532,201 | 143,868,730 | -2.31% |
| 2024-03-26 | 12.68 | 12.82 | 12.46 | 12.55 | 11.60 | qfq | 15,147,136 | 190,374,549 | -1.72% |
| 2024-03-25 | 13.05 | 13.25 | 12.76 | 12.77 | 11.80 | qfq | 10,598,736 | 137,638,239 | -2.44% |
| 2024-03-22 | 13.51 | 13.53 | 13.03 | 13.09 | 12.10 | qfq | 14,113,745 | 186,219,929 | -3.11% |
| 2024-03-21 | 13.70 | 13.74 | 13.50 | 13.51 | 12.48 | qfq | 11,202,925 | 152,471,949 | -1.17% |
| 2024-03-20 | 13.55 | 13.70 | 13.38 | 13.67 | 12.63 | qfq | 11,828,882 | 160,297,318 | 0.81% |
| 2024-03-19 | 13.87 | 13.88 | 13.56 | 13.56 | 12.53 | qfq | 14,393,076 | 197,368,826 | -2.38% |
| 2024-03-18 | 13.83 | 13.90 | 13.63 | 13.89 | 12.83 | qfq | 16,170,046 | 223,058,863 | 0.22% |
| 2024-03-15 | 13.76 | 14.04 | 13.62 | 13.86 | 12.81 | qfq | 13,319,248 | 184,073,538 | 0.29% |
| 2024-03-14 | 14.07 | 14.22 | 13.72 | 13.82 | 12.77 | qfq | 21,834,523 | 304,039,853 | 0.58% |
| 2024-03-13 | 13.81 | 13.88 | 13.58 | 13.74 | 12.70 | qfq | 12,298,135 | 168,580,582 | -0.51% |
| 2024-03-12 | 13.59 | 13.97 | 13.58 | 13.81 | 12.76 | qfq | 17,692,403 | 244,028,200 | 1.25% |
| 2024-03-11 | 13.22 | 13.66 | 13.12 | 13.64 | 12.60 | qfq | 20,824,961 | 278,224,341 | 2.79% |
| 2024-03-08 | 13.46 | 13.68 | 12.94 | 13.27 | 12.26 | qfq | 21,869,303 | 289,126,075 | -1.85% |
| 2024-03-07 | 13.76 | 13.92 | 13.51 | 13.52 | 12.49 | qfq | 11,857,954 | 162,624,355 | -2.66% |
| 2024-03-06 | 13.95 | 14.05 | 13.68 | 13.89 | 12.83 | qfq | 12,400,456 | 171,991,061 | 0.07% |
| 2024-03-05 | 14.02 | 14.12 | 13.83 | 13.88 | 12.83 | qfq | 15,094,441 | 210,370,050 | -2.05% |
| 2024-03-04 | 13.96 | 14.55 | 13.90 | 14.17 | 13.09 | qfq | 21,163,244 | 299,896,289 | 1.14% |
| 2024-03-01 | 14.02 | 14.16 | 13.75 | 14.01 | 12.95 | qfq | 17,131,275 | 239,162,136 | 0.21% |
| 2024-02-29 | 13.42 | 14.10 | 13.42 | 13.98 | 12.92 | qfq | 26,753,780 | 369,689,563 | 3.40% |
| 2024-02-28 | 13.85 | 14.25 | 13.51 | 13.52 | 12.49 | qfq | 23,756,212 | 331,955,446 | -1.89% |
| 2024-02-27 | 13.62 | 13.78 | 13.50 | 13.78 | 12.73 | qfq | 14,343,034 | 195,139,849 | 1.17% |
| 2024-02-26 | 13.56 | 13.88 | 13.41 | 13.62 | 12.59 | qfq | 14,652,890 | 199,932,617 | 0.29% |
| 2024-02-23 | 13.64 | 13.64 | 13.25 | 13.58 | 12.55 | qfq | 14,853,591 | 199,689,153 | -0.73% |
| 2024-02-22 | 13.49 | 13.71 | 13.49 | 13.68 | 12.64 | qfq | 10,182,106 | 138,618,897 | 0.51% |
| 2024-02-21 | 13.40 | 13.92 | 13.23 | 13.61 | 12.58 | qfq | 16,522,130 | 225,318,184 | -0.80% |
| 2024-02-20 | 13.37 | 14.01 | 13.30 | 13.72 | 12.68 | qfq | 16,727,756 | 229,674,187 | 0.88% |
| 2024-02-19 | 13.95 | 13.95 | 13.31 | 13.60 | 12.57 | qfq | 20,843,031 | 283,835,232 | 0.74% |
| 2024-02-08 | 13.94 | 14.44 | 13.46 | 13.50 | 12.47 | qfq | 33,016,608 | 460,237,713 | 1.12% |
| 2024-02-07 | 12.68 | 13.35 | 12.38 | 13.35 | 12.34 | qfq | 21,931,055 | 288,583,195 | 9.97% |
| 2024-02-06 | 11.00 | 12.14 | 10.88 | 12.14 | 11.22 | qfq | 15,623,855 | 182,861,039 | 9.96% |
| 2024-02-05 | 11.51 | 11.58 | 10.66 | 11.04 | 10.20 | qfq | 17,566,682 | 194,804,084 | -3.92% |
| 2024-02-02 | 11.94 | 12.05 | 11.10 | 11.49 | 10.62 | qfq | 13,697,746 | 159,908,360 | -4.09% |
| 2024-02-01 | 12.15 | 12.29 | 11.92 | 11.98 | 11.07 | qfq | 11,638,560 | 140,750,781 | -1.40% |
| 2024-01-31 | 12.60 | 12.69 | 12.04 | 12.15 | 11.23 | qfq | 11,253,923 | 138,596,953 | -4.48% |
| 2024-01-30 | 12.88 | 13.10 | 12.69 | 12.72 | 11.75 | qfq | 6,770,987 | 87,120,328 | -1.70% |
| 2024-01-29 | 13.15 | 13.35 | 12.86 | 12.94 | 11.96 | qfq | 8,787,316 | 114,622,915 | -2.71% |
| 2024-01-26 | 13.70 | 13.83 | 13.19 | 13.30 | 12.29 | qfq | 8,294,826 | 112,007,499 | -2.85% |
| 2024-01-25 | 13.39 | 13.77 | 13.30 | 13.69 | 12.65 | qfq | 6,868,000 | 93,238,758 | 3.01% |
| 2024-01-24 | 13.35 | 13.56 | 12.82 | 13.29 | 12.28 | qfq | 8,622,100 | 113,518,032 | -0.45% |
| 2024-01-23 | 12.81 | 13.48 | 12.72 | 13.35 | 12.34 | qfq | 10,639,462 | 139,874,184 | 4.22% |
| 2024-01-22 | 13.63 | 13.68 | 12.77 | 12.81 | 11.84 | qfq | 10,467,066 | 138,303,926 | -5.74% |
| 2024-01-19 | 13.90 | 14.04 | 13.58 | 13.59 | 12.56 | qfq | 6,146,300 | 84,671,713 | -2.51% |
| 2024-01-18 | 13.65 | 13.98 | 13.43 | 13.94 | 12.88 | qfq | 10,605,485 | 144,659,743 | 1.75% |
| 2024-01-17 | 14.25 | 14.54 | 13.69 | 13.70 | 12.66 | qfq | 9,582,374 | 134,053,235 | -4.46% |
| 2024-01-16 | 14.36 | 14.44 | 14.09 | 14.34 | 13.25 | qfq | 7,894,735 | 112,704,455 | -0.35% |
| 2024-01-15 | 14.42 | 14.60 | 14.33 | 14.39 | 13.30 | qfq | 4,133,373 | 59,695,961 | -0.62% |
| 2024-01-12 | 14.65 | 14.73 | 14.48 | 14.48 | 13.38 | qfq | 4,104,584 | 59,857,285 | -1.16% |
| 2024-01-11 | 14.67 | 14.76 | 14.30 | 14.65 | 13.54 | qfq | 7,057,822 | 102,843,551 | 2.02% |
| 2024-01-10 | 14.63 | 14.76 | 14.30 | 14.36 | 13.27 | qfq | 5,744,367 | 83,457,965 | -1.98% |
| 2024-01-09 | 14.49 | 14.75 | 14.25 | 14.65 | 13.54 | qfq | 6,591,085 | 95,723,354 | 1.24% |
| 2024-01-08 | 14.91 | 14.92 | 14.47 | 14.47 | 13.37 | qfq | 6,837,815 | 100,007,313 | -3.34% |
| 2024-01-05 | 15.28 | 15.38 | 14.89 | 14.97 | 13.83 | qfq | 5,772,524 | 87,055,326 | -2.22% |
| 2024-01-04 | 15.45 | 15.45 | 15.22 | 15.31 | 14.15 | qfq | 3,886,265 | 59,439,063 | -0.65% |
| 2024-01-03 | 15.36 | 15.64 | 15.29 | 15.41 | 14.24 | qfq | 6,625,945 | 102,423,884 | -0.52% |
| 2024-01-02 | 15.42 | 15.60 | 15.23 | 15.49 | 14.31 | qfq | 7,146,190 | 110,364,370 | 0.65% |
| 2023-12-29 | 15.12 | 15.47 | 15.08 | 15.39 | 14.22 | qfq | 7,110,055 | 109,092,456 | 1.58% |
| 2023-12-28 | 14.90 | 15.27 | 14.77 | 15.15 | 14.00 | qfq | 7,543,948 | 113,644,517 | 1.61% |
| 2023-12-27 | 14.89 | 14.95 | 14.72 | 14.91 | 13.78 | qfq | 5,385,892 | 79,889,743 | 0.34% |
| 2023-12-26 | 15.14 | 15.20 | 14.72 | 14.86 | 13.73 | qfq | 5,096,984 | 75,966,880 | -1.91% |
| 2023-12-25 | 14.71 | 15.27 | 14.71 | 15.15 | 14.00 | qfq | 6,896,204 | 103,290,745 | 2.85% |
| 2023-12-22 | 14.82 | 14.89 | 14.64 | 14.73 | 13.61 | qfq | 4,725,442 | 69,666,435 | -0.74% |
| 2023-12-21 | 14.75 | 15.02 | 14.59 | 14.84 | 13.71 | qfq | 6,926,164 | 102,597,793 | 0.20% |
| 2023-12-20 | 15.02 | 15.16 | 14.80 | 14.81 | 13.69 | qfq | 4,228,110 | 63,119,522 | -1.53% |
| 2023-12-19 | 15.13 | 15.17 | 14.88 | 15.04 | 13.90 | qfq | 6,030,732 | 90,290,529 | -0.86% |
| 2023-12-18 | 15.32 | 15.37 | 15.12 | 15.17 | 14.02 | qfq | 4,262,453 | 64,936,531 | -0.98% |
| 2023-12-15 | 15.52 | 15.59 | 15.28 | 15.32 | 14.16 | qfq | 4,965,025 | 76,556,076 | -1.16% |
| 2023-12-14 | 15.75 | 15.87 | 15.50 | 15.50 | 14.32 | qfq | 5,825,845 | 91,163,509 | -1.02% |
| 2023-12-13 | 15.68 | 15.98 | 15.52 | 15.66 | 14.47 | qfq | 8,186,689 | 129,163,417 | 0.06% |
| 2023-12-12 | 15.49 | 15.73 | 15.41 | 15.65 | 14.46 | qfq | 7,987,413 | 124,796,205 | 1.16% |
| 2023-12-11 | 15.40 | 15.59 | 15.19 | 15.47 | 14.29 | qfq | 9,614,225 | 147,811,758 | 0.00% |
| 2023-12-08 | 15.64 | 15.83 | 15.43 | 15.47 | 14.29 | qfq | 10,352,398 | 161,044,394 | -1.46% |
| 2023-12-07 | 15.89 | 15.90 | 15.63 | 15.70 | 14.51 | qfq | 5,612,395 | 88,227,698 | -1.20% |
| 2023-12-06 | 15.78 | 16.08 | 15.70 | 15.89 | 14.68 | qfq | 7,067,673 | 112,071,488 | 0.63% |
| 2023-12-05 | 16.05 | 16.16 | 15.73 | 15.79 | 14.59 | qfq | 10,927,600 | 173,820,687 | -1.80% |
| 2023-12-04 | 16.45 | 16.45 | 15.82 | 16.08 | 14.86 | qfq | 18,131,678 | 290,824,233 | -2.25% |
| 2023-12-01 | 16.61 | 16.70 | 16.40 | 16.45 | 15.20 | qfq | 6,330,199 | 104,538,187 | -1.38% |
| 2023-11-30 | 16.63 | 16.75 | 16.46 | 16.68 | 15.41 | qfq | 4,376,686 | 72,710,553 | 0.36% |
| 2023-11-29 | 16.72 | 16.89 | 16.61 | 16.62 | 15.36 | qfq | 6,217,154 | 104,236,324 | -0.78% |
| 2023-11-28 | 16.56 | 16.82 | 16.32 | 16.75 | 15.48 | qfq | 5,762,185 | 95,766,068 | 0.84% |
| 2023-11-27 | 16.96 | 17.01 | 16.61 | 16.61 | 15.35 | qfq | 6,924,909 | 115,710,292 | -1.89% |
| 2023-11-24 | 17.02 | 17.19 | 16.74 | 16.93 | 15.64 | qfq | 9,066,155 | 153,806,161 | 0.00% |
| 2023-11-23 | 16.54 | 16.95 | 16.48 | 16.93 | 15.64 | qfq | 8,668,323 | 145,655,681 | 2.54% |
| 2023-11-22 | 16.73 | 16.77 | 16.50 | 16.51 | 15.26 | qfq | 5,437,800 | 90,337,140 | -1.73% |
| 2023-11-21 | 16.70 | 16.95 | 16.60 | 16.80 | 15.52 | qfq | 8,703,107 | 146,164,713 | 0.60% |
| 2023-11-20 | 16.63 | 16.80 | 16.56 | 16.70 | 15.43 | qfq | 6,330,204 | 105,602,984 | 0.48% |
| 2023-11-17 | 16.53 | 16.69 | 16.39 | 16.62 | 15.36 | qfq | 6,098,084 | 100,948,168 | 0.18% |
| 2023-11-16 | 16.86 | 16.91 | 16.55 | 16.59 | 15.33 | qfq | 7,164,724 | 119,378,347 | -1.72% |
| 2023-11-15 | 16.93 | 17.05 | 16.82 | 16.88 | 15.60 | qfq | 7,300,955 | 123,559,904 | 0.60% |
| 2023-11-14 | 16.90 | 17.07 | 16.76 | 16.78 | 15.51 | qfq | 7,507,026 | 126,817,525 | -1.00% |
| 2023-11-13 | 17.14 | 17.15 | 16.75 | 16.95 | 15.66 | qfq | 7,712,045 | 130,178,274 | 0.06% |
| 2023-11-10 | 16.80 | 17.20 | 16.70 | 16.94 | 15.65 | qfq | 8,864,208 | 150,262,621 | -0.35% |
| 2023-11-09 | 17.63 | 17.69 | 16.91 | 17.00 | 15.71 | qfq | 10,915,117 | 187,462,311 | -2.63% |
| 2023-11-08 | 17.00 | 17.53 | 16.96 | 17.46 | 16.13 | qfq | 13,242,284 | 229,559,796 | 2.71% |
| 2023-11-07 | 17.28 | 17.38 | 16.97 | 17.00 | 15.71 | qfq | 8,843,541 | 151,704,955 | -1.51% |
| 2023-11-06 | 17.30 | 17.45 | 17.11 | 17.26 | 15.95 | qfq | 12,652,361 | 218,557,839 | 2.31% |
| 2023-11-03 | 17.01 | 17.27 | 16.85 | 16.87 | 15.59 | qfq | 10,124,853 | 172,497,692 | -0.82% |
| 2023-11-02 | 17.10 | 17.24 | 16.98 | 17.01 | 15.72 | qfq | 7,941,114 | 135,696,697 | -0.29% |
| 2023-11-01 | 17.22 | 17.25 | 16.83 | 17.06 | 15.76 | qfq | 10,062,131 | 171,276,308 | -0.99% |
| 2023-10-31 | 17.34 | 17.63 | 17.10 | 17.23 | 15.92 | qfq | 13,504,229 | 233,536,421 | -1.03% |
| 2023-10-30 | 16.97 | 17.55 | 16.66 | 17.41 | 16.09 | qfq | 22,138,212 | 382,491,661 | 3.20% |
| 2023-10-27 | 15.57 | 16.95 | 15.41 | 16.87 | 15.59 | qfq | 24,606,882 | 403,142,264 | 7.59% |
| 2023-10-26 | 15.50 | 15.79 | 15.36 | 15.68 | 14.49 | qfq | 10,224,330 | 159,052,028 | 0.13% |
| 2023-10-25 | 15.71 | 15.79 | 15.51 | 15.66 | 14.47 | qfq | 14,502,099 | 226,792,030 | 0.38% |
| 2023-10-24 | 15.99 | 16.11 | 15.50 | 15.60 | 14.42 | qfq | 16,931,166 | 265,431,657 | -1.70% |
| 2023-10-23 | 16.44 | 16.44 | 15.72 | 15.87 | 14.66 | qfq | 15,285,660 | 245,483,405 | -3.93% |
| 2023-10-20 | 16.60 | 16.85 | 16.48 | 16.52 | 15.27 | qfq | 15,440,889 | 256,128,370 | -2.02% |
| 2023-10-19 | 17.69 | 17.69 | 16.79 | 16.86 | 15.58 | qfq | 31,951,712 | 541,511,770 | -9.65% |
| 2023-10-18 | 19.20 | 19.20 | 18.37 | 18.66 | 17.24 | qfq | 15,757,372 | 293,215,480 | -2.81% |
| 2023-10-17 | 19.10 | 19.28 | 18.74 | 19.20 | 17.74 | qfq | 21,193,462 | 402,254,739 | -0.62% |
| 2023-10-16 | 19.30 | 19.70 | 19.01 | 19.32 | 17.85 | qfq | 42,335,460 | 817,703,643 | 1.42% |
| 2023-10-13 | 18.33 | 19.15 | 18.22 | 19.05 | 17.60 | qfq | 31,265,975 | 590,302,477 | 3.53% |
| 2023-10-12 | 18.04 | 18.52 | 17.99 | 18.40 | 17.00 | qfq | 14,807,173 | 270,521,319 | 2.00% |
| 2023-10-11 | 17.72 | 18.35 | 17.66 | 18.04 | 16.67 | qfq | 12,636,339 | 228,181,833 | 1.86% |
| 2023-10-10 | 18.05 | 18.05 | 17.65 | 17.71 | 16.36 | qfq | 5,599,600 | 99,572,048 | -1.99% |
| 2023-10-09 | 17.96 | 18.15 | 17.68 | 18.07 | 16.70 | qfq | 8,638,646 | 155,070,961 | 0.44% |
| 2023-09-28 | 18.28 | 18.31 | 17.95 | 17.99 | 16.62 | qfq | 9,052,373 | 163,706,864 | -1.15% |
| 2023-09-27 | 17.83 | 18.25 | 17.81 | 18.20 | 16.82 | qfq | 14,580,008 | 264,054,162 | 2.30% |
| 2023-09-26 | 17.90 | 18.08 | 17.70 | 17.79 | 16.44 | qfq | 7,358,395 | 131,509,497 | -1.00% |
| 2023-09-25 | 17.80 | 18.08 | 17.66 | 17.97 | 16.61 | qfq | 10,469,443 | 188,087,300 | 0.62% |
| 2023-09-22 | 17.61 | 17.87 | 17.44 | 17.86 | 16.50 | qfq | 7,262,360 | 128,242,528 | 1.19% |
| 2023-09-21 | 17.77 | 17.79 | 17.52 | 17.65 | 16.31 | qfq | 4,773,079 | 84,159,225 | -0.79% |
| 2023-09-20 | 17.77 | 18.00 | 17.68 | 17.79 | 16.44 | qfq | 4,964,800 | 88,581,638 | -0.39% |
| 2023-09-19 | 17.90 | 18.09 | 17.72 | 17.86 | 16.50 | qfq | 6,213,448 | 110,923,397 | -0.45% |
| 2023-09-18 | 17.89 | 18.08 | 17.70 | 17.94 | 16.58 | qfq | 6,759,470 | 120,826,020 | 0.17% |
| 2023-09-15 | 17.51 | 18.05 | 17.50 | 17.91 | 16.55 | qfq | 11,915,965 | 212,910,199 | 1.82% |
| 2023-09-14 | 17.43 | 17.65 | 17.28 | 17.59 | 16.25 | qfq | 6,680,106 | 116,911,300 | 0.92% |
| 2023-09-13 | 17.47 | 17.60 | 17.28 | 17.43 | 16.11 | qfq | 6,574,173 | 114,362,943 | -0.29% |
| 2023-09-12 | 16.96 | 17.63 | 16.88 | 17.48 | 16.15 | qfq | 10,540,345 | 182,863,628 | 2.88% |
| 2023-09-11 | 16.53 | 17.15 | 16.53 | 16.99 | 15.70 | qfq | 7,808,095 | 132,208,945 | 2.85% |
| 2023-09-08 | 16.86 | 16.93 | 16.52 | 16.52 | 15.27 | qfq | 4,518,970 | 75,425,202 | -1.55% |
| 2023-09-07 | 17.19 | 17.24 | 16.77 | 16.78 | 15.51 | qfq | 4,876,571 | 82,572,853 | -2.50% |
| 2023-09-06 | 17.40 | 17.48 | 17.16 | 17.21 | 15.90 | qfq | 6,021,138 | 104,086,551 | -1.60% |
| 2023-09-05 | 17.47 | 17.57 | 17.40 | 17.49 | 16.16 | qfq | 5,647,800 | 98,696,124 | -0.29% |
| 2023-09-04 | 17.59 | 17.66 | 17.46 | 17.54 | 16.21 | qfq | 5,618,311 | 98,477,688 | 0.00% |
| 2023-09-01 | 17.55 | 17.65 | 17.38 | 17.54 | 16.21 | qfq | 5,995,420 | 104,919,468 | -0.06% |
| 2023-08-31 | 17.47 | 17.66 | 17.42 | 17.55 | 16.22 | qfq | 4,951,221 | 86,831,904 | 0.29% |
| 2023-08-30 | 17.68 | 17.72 | 17.34 | 17.50 | 16.17 | qfq | 7,230,016 | 126,498,188 | -1.19% |
| 2023-08-29 | 16.81 | 17.85 | 16.75 | 17.71 | 16.36 | qfq | 13,306,233 | 231,905,278 | 4.92% |
| 2023-08-28 | 17.48 | 17.49 | 16.76 | 16.88 | 15.60 | qfq | 12,206,992 | 208,037,905 | 2.43% |
| 2023-08-25 | 16.60 | 16.90 | 16.35 | 16.48 | 15.23 | qfq | 7,099,978 | 117,783,714 | -1.20% |
| 2023-08-24 | 16.11 | 16.79 | 15.97 | 16.68 | 15.41 | qfq | 10,720,960 | 176,015,274 | 3.47% |
| 2023-08-23 | 16.35 | 16.48 | 16.06 | 16.12 | 14.90 | qfq | 6,912,106 | 112,431,137 | -2.01% |
| 2023-08-22 | 16.68 | 16.79 | 15.92 | 16.45 | 15.20 | qfq | 16,367,400 | 266,107,606 | -1.08% |
| 2023-08-21 | 17.40 | 17.40 | 16.60 | 16.63 | 15.37 | qfq | 16,101,703 | 270,932,249 | -4.54% |
| 2023-08-18 | 17.77 | 17.78 | 17.40 | 17.42 | 16.10 | qfq | 13,204,200 | 231,898,156 | -2.30% |
| 2023-08-17 | 18.05 | 18.13 | 17.60 | 17.83 | 16.48 | qfq | 15,816,240 | 280,993,932 | -1.11% |
| 2023-08-16 | 18.22 | 18.37 | 17.98 | 18.03 | 16.66 | qfq | 20,580,896 | 374,174,786 | -1.80% |
| 2023-08-15 | 17.68 | 18.45 | 17.58 | 18.36 | 16.97 | qfq | 29,992,552 | 543,315,307 | 5.58% |
| 2023-08-14 | 17.37 | 17.46 | 17.09 | 17.39 | 16.07 | qfq | 5,480,700 | 94,534,262 | -0.34% |
| 2023-08-11 | 17.60 | 17.76 | 17.41 | 17.45 | 16.12 | qfq | 6,984,026 | 122,791,898 | -1.02% |
| 2023-08-10 | 17.40 | 17.69 | 17.31 | 17.63 | 16.29 | qfq | 7,048,257 | 123,727,906 | 1.26% |
| 2023-08-09 | 17.21 | 17.58 | 17.12 | 17.41 | 16.09 | qfq | 7,655,709 | 133,360,519 | 1.04% |
| 2023-08-08 | 17.08 | 17.30 | 16.81 | 17.23 | 15.92 | qfq | 6,984,734 | 119,373,090 | 0.94% |
| 2023-08-07 | 17.50 | 17.56 | 16.97 | 17.07 | 15.77 | qfq | 10,511,920 | 180,659,415 | -2.74% |
| 2023-08-04 | 17.91 | 18.13 | 17.50 | 17.55 | 16.22 | qfq | 8,184,820 | 144,459,796 | -2.01% |
| 2023-08-03 | 17.50 | 18.03 | 17.45 | 17.91 | 16.55 | qfq | 12,472,862 | 222,354,092 | 2.11% |
| 2023-08-02 | 17.62 | 17.71 | 17.49 | 17.54 | 16.21 | qfq | 6,939,384 | 122,149,014 | -0.79% |
| 2023-08-01 | 17.66 | 17.88 | 17.55 | 17.68 | 16.34 | qfq | 9,223,406 | 163,506,263 | 0.28% |
| 2023-07-31 | 17.67 | 17.84 | 17.55 | 17.63 | 16.29 | qfq | 8,821,254 | 155,835,528 | 0.06% |
| 2023-07-28 | 17.59 | 17.69 | 17.48 | 17.62 | 16.28 | qfq | 4,739,343 | 83,409,031 | 0.17% |
| 2023-07-27 | 17.67 | 17.85 | 17.55 | 17.59 | 16.25 | qfq | 7,828,961 | 138,290,284 | -0.45% |
| 2023-07-26 | 17.25 | 17.82 | 17.21 | 17.67 | 16.33 | qfq | 9,899,788 | 174,135,283 | 2.43% |
| 2023-07-25 | 17.10 | 17.35 | 17.05 | 17.25 | 15.94 | qfq | 6,255,661 | 107,606,309 | 1.11% |
| 2023-07-24 | 16.95 | 17.18 | 16.90 | 17.06 | 15.76 | qfq | 4,620,217 | 78,770,703 | 0.71% |
| 2023-07-21 | 16.81 | 17.15 | 16.70 | 16.94 | 15.65 | qfq | 5,385,735 | 91,324,884 | 0.36% |
| 2023-07-20 | 16.67 | 17.10 | 16.59 | 16.88 | 15.60 | qfq | 8,267,104 | 139,902,239 | 1.32% |
| 2023-07-19 | 16.58 | 16.73 | 16.57 | 16.66 | 15.39 | qfq | 4,165,535 | 69,275,658 | 0.06% |
| 2023-07-18 | 16.87 | 16.95 | 16.50 | 16.65 | 15.39 | qfq | 10,138,840 | 168,486,889 | -0.89% |