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
新华制药000756.SZ
最近收盘价13.692026-07-17
最近交易日2026-07-17
成交量（股）24,655,749
成交额（元）348,107,847
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-23 | 2024-07-30 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-19 | 2023-07-26 | cash_dividend | 0.2 | — | — | — | 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 | 14.83 | 14.83 | 13.68 | 13.69 | 13.69 | qfq | 24,655,749 | 348,107,847 | -8.49% |
| 2026-07-16 | 14.98 | 15.39 | 14.56 | 14.96 | 14.96 | qfq | 24,821,891 | 370,630,002 | -1.38% |
| 2026-07-15 | 14.34 | 15.32 | 14.30 | 15.17 | 15.17 | qfq | 29,420,772 | 443,356,149 | 3.90% |
| 2026-07-14 | 14.10 | 14.84 | 14.00 | 14.60 | 14.60 | qfq | 18,519,427 | 267,703,118 | -0.34% |
| 2026-07-13 | 14.35 | 14.86 | 14.19 | 14.65 | 14.65 | qfq | 24,097,886 | 351,477,728 | 2.02% |
| 2026-07-10 | 13.79 | 14.54 | 13.69 | 14.36 | 14.36 | qfq | 19,248,602 | 273,876,982 | 2.94% |
| 2026-07-09 | 13.80 | 14.24 | 13.47 | 13.95 | 13.95 | qfq | 12,955,979 | 179,564,929 | -0.78% |
| 2026-07-08 | 13.91 | 14.30 | 13.74 | 14.06 | 14.06 | qfq | 13,764,651 | 193,408,713 | 1.30% |
| 2026-07-07 | 14.36 | 14.46 | 13.87 | 13.88 | 13.88 | qfq | 18,250,425 | 258,060,074 | -6.66% |
| 2026-07-06 | 14.33 | 14.99 | 14.05 | 14.87 | 14.87 | qfq | 24,551,675 | 360,942,058 | 2.62% |
| 2026-07-03 | 14.60 | 14.91 | 14.34 | 14.49 | 14.49 | qfq | 22,852,377 | 332,267,004 | -1.96% |
| 2026-07-02 | 14.45 | 15.43 | 14.33 | 14.78 | 14.78 | qfq | 34,765,083 | 515,013,280 | 0.41% |
| 2026-07-01 | 13.88 | 15.00 | 13.55 | 14.72 | 14.72 | qfq | 38,492,049 | 550,606,645 | 3.88% |
| 2026-06-30 | 13.46 | 14.39 | 13.46 | 14.17 | 14.17 | qfq | 36,745,540 | 510,070,569 | 4.27% |
| 2026-06-29 | 12.54 | 13.59 | 12.10 | 13.59 | 13.59 | qfq | 21,208,775 | 276,615,823 | 10.04% |
| 2026-06-26 | 13.35 | 13.76 | 12.35 | 12.35 | 12.35 | qfq | 25,916,609 | 334,758,456 | -8.18% |
| 2026-06-25 | 13.80 | 13.88 | 12.98 | 13.45 | 13.45 | qfq | 35,986,849 | 479,381,570 | -5.21% |
| 2026-06-24 | 14.07 | 14.78 | 14.00 | 14.19 | 14.19 | qfq | 52,218,193 | 754,163,607 | 5.58% |
| 2026-06-23 | 12.59 | 13.44 | 12.49 | 13.44 | 13.44 | qfq | 10,610,060 | 141,000,674 | 9.98% |
| 2026-06-22 | 12.10 | 12.35 | 11.85 | 12.22 | 12.22 | qfq | 5,581,810 | 67,567,385 | 2.26% |
| 2026-06-18 | 12.02 | 12.12 | 11.71 | 11.95 | 11.95 | qfq | 4,293,925 | 51,263,848 | -0.50% |
| 2026-06-17 | 12.40 | 12.40 | 12.00 | 12.01 | 12.01 | qfq | 5,155,760 | 62,448,937 | -2.44% |
| 2026-06-16 | 12.48 | 12.48 | 12.28 | 12.31 | 12.31 | qfq | 3,466,559 | 42,733,334 | -1.44% |
| 2026-06-15 | 12.32 | 12.50 | 12.32 | 12.49 | 12.49 | qfq | 3,538,778 | 43,989,952 | 1.22% |
| 2026-06-12 | 12.31 | 12.47 | 12.16 | 12.34 | 12.34 | qfq | 4,967,603 | 61,331,178 | 1.23% |
| 2026-06-11 | 12.46 | 12.49 | 12.18 | 12.19 | 12.19 | qfq | 2,832,010 | 34,697,106 | -2.32% |
| 2026-06-10 | 12.35 | 12.48 | 12.12 | 12.48 | 12.48 | qfq | 4,474,193 | 54,960,027 | 1.05% |
| 2026-06-09 | 12.48 | 12.55 | 12.22 | 12.35 | 12.35 | qfq | 3,717,634 | 45,844,476 | -1.04% |
| 2026-06-08 | 12.73 | 12.80 | 12.35 | 12.48 | 12.48 | qfq | 5,092,269 | 63,875,015 | -2.27% |
| 2026-06-05 | 12.85 | 12.93 | 12.76 | 12.77 | 12.77 | qfq | 3,496,932 | 44,883,518 | 0.08% |
| 2026-06-04 | 13.15 | 13.21 | 12.70 | 12.76 | 12.76 | qfq | 5,038,110 | 65,027,045 | -2.97% |
| 2026-06-03 | 13.48 | 13.53 | 13.12 | 13.15 | 13.15 | qfq | 3,409,720 | 45,021,669 | -2.23% |
| 2026-06-02 | 13.61 | 13.63 | 13.44 | 13.45 | 13.45 | qfq | 2,783,611 | 37,575,831 | -0.88% |
| 2026-06-01 | 13.38 | 13.59 | 13.33 | 13.57 | 13.57 | qfq | 3,366,917 | 45,347,420 | 1.42% |
| 2026-05-29 | 13.21 | 13.48 | 13.16 | 13.38 | 13.38 | qfq | 4,782,496 | 63,743,364 | 1.21% |
| 2026-05-28 | 13.38 | 13.42 | 13.05 | 13.22 | 13.22 | qfq | 4,208,800 | 55,706,306 | -1.05% |
| 2026-05-27 | 13.66 | 13.67 | 13.21 | 13.36 | 13.36 | qfq | 6,830,963 | 91,290,147 | -2.20% |
| 2026-05-26 | 13.93 | 13.97 | 13.57 | 13.66 | 13.66 | qfq | 5,290,450 | 72,498,312 | -1.80% |
| 2026-05-25 | 14.05 | 14.09 | 13.88 | 13.91 | 13.91 | qfq | 4,085,012 | 56,954,029 | -1.00% |
| 2026-05-22 | 14.10 | 14.14 | 14.01 | 14.05 | 14.05 | qfq | 3,192,792 | 44,907,877 | -0.28% |
| 2026-05-21 | 14.10 | 14.24 | 14.02 | 14.09 | 14.09 | qfq | 3,945,514 | 55,750,509 | 0.00% |
| 2026-05-20 | 14.29 | 14.32 | 14.03 | 14.09 | 14.09 | qfq | 5,091,799 | 71,958,449 | -1.95% |
| 2026-05-19 | 14.34 | 14.43 | 14.25 | 14.37 | 14.37 | qfq | 3,246,568 | 46,551,170 | 0.49% |
| 2026-05-18 | 14.26 | 14.33 | 14.16 | 14.30 | 14.30 | qfq | 3,434,488 | 48,944,540 | 0.07% |
| 2026-05-15 | 14.40 | 14.55 | 14.26 | 14.29 | 14.29 | qfq | 6,378,008 | 91,858,014 | -1.18% |
| 2026-05-14 | 14.60 | 14.72 | 14.45 | 14.46 | 14.46 | qfq | 6,906,493 | 100,491,435 | -1.36% |
| 2026-05-13 | 14.75 | 14.80 | 14.63 | 14.66 | 14.66 | qfq | 7,883,357 | 115,729,822 | -0.68% |
| 2026-05-12 | 15.00 | 15.01 | 14.72 | 14.76 | 14.76 | qfq | 15,163,089 | 225,269,386 | -3.21% |
| 2026-05-11 | 14.90 | 15.45 | 14.67 | 15.25 | 15.25 | qfq | 25,580,411 | 384,188,988 | 5.98% |
| 2026-05-08 | 14.34 | 14.42 | 14.28 | 14.39 | 14.39 | qfq | 3,524,047 | 50,583,482 | 0.28% |
| 2026-05-07 | 14.13 | 14.42 | 14.12 | 14.35 | 14.35 | qfq | 5,272,634 | 75,191,445 | 1.56% |
| 2026-05-06 | 14.08 | 14.18 | 14.08 | 14.13 | 14.13 | qfq | 4,134,895 | 58,445,186 | 0.36% |
| 2026-04-30 | 14.21 | 14.24 | 14.06 | 14.08 | 14.08 | qfq | 4,746,700 | 67,093,630 | -1.26% |
| 2026-04-29 | 13.91 | 14.32 | 13.91 | 14.26 | 14.26 | qfq | 3,934,300 | 55,985,913 | -0.21% |
| 2026-04-28 | 14.29 | 14.50 | 14.25 | 14.29 | 14.29 | qfq | 4,386,935 | 62,975,591 | 0.14% |
| 2026-04-27 | 14.35 | 14.39 | 14.21 | 14.27 | 14.27 | qfq | 3,749,014 | 53,500,069 | -0.42% |
| 2026-04-24 | 14.31 | 14.38 | 14.26 | 14.33 | 14.33 | qfq | 3,127,600 | 44,773,939 | -0.21% |
| 2026-04-23 | 14.53 | 14.53 | 14.33 | 14.36 | 14.36 | qfq | 4,305,720 | 61,934,418 | -0.97% |
| 2026-04-22 | 14.45 | 14.50 | 14.35 | 14.50 | 14.50 | qfq | 3,605,413 | 52,072,352 | 0.28% |
| 2026-04-21 | 14.52 | 14.66 | 14.43 | 14.46 | 14.46 | qfq | 3,696,268 | 53,549,171 | -0.62% |
| 2026-04-20 | 14.52 | 14.60 | 14.48 | 14.55 | 14.55 | qfq | 3,389,053 | 49,296,184 | -0.41% |
| 2026-04-17 | 14.67 | 14.75 | 14.53 | 14.61 | 14.61 | qfq | 4,367,937 | 63,764,757 | -1.02% |
| 2026-04-16 | 14.85 | 14.85 | 14.65 | 14.76 | 14.76 | qfq | 5,680,411 | 83,601,536 | -0.61% |
| 2026-04-15 | 14.75 | 14.95 | 14.63 | 14.85 | 14.85 | qfq | 7,706,934 | 114,256,215 | 1.23% |
| 2026-04-14 | 14.66 | 14.69 | 14.47 | 14.67 | 14.67 | qfq | 5,573,908 | 81,214,504 | 0.27% |
| 2026-04-13 | 14.74 | 14.75 | 14.54 | 14.63 | 14.63 | qfq | 4,395,036 | 64,190,465 | -0.88% |
| 2026-04-10 | 14.71 | 14.92 | 14.70 | 14.76 | 14.76 | qfq | 5,619,495 | 83,161,201 | 0.34% |
| 2026-04-09 | 14.95 | 15.20 | 14.70 | 14.71 | 14.71 | qfq | 8,971,561 | 133,846,262 | -2.26% |
| 2026-04-08 | 15.05 | 15.18 | 14.90 | 15.05 | 15.05 | qfq | 8,666,815 | 130,012,734 | 0.87% |
| 2026-04-07 | 14.88 | 14.92 | 14.52 | 14.92 | 14.92 | qfq | 5,552,651 | 82,014,208 | 1.36% |
| 2026-04-03 | 15.01 | 15.22 | 14.71 | 14.72 | 14.72 | qfq | 6,558,519 | 97,428,796 | -2.71% |
| 2026-04-02 | 15.10 | 15.30 | 15.03 | 15.13 | 15.13 | qfq | 7,849,261 | 118,979,520 | -0.07% |
| 2026-04-01 | 15.00 | 15.14 | 14.75 | 15.14 | 15.14 | qfq | 7,662,295 | 115,030,852 | 1.75% |
| 2026-03-31 | 15.01 | 15.14 | 14.86 | 14.88 | 14.88 | qfq | 5,748,600 | 86,119,821 | -1.20% |
| 2026-03-30 | 14.72 | 15.07 | 14.60 | 15.06 | 15.06 | qfq | 7,556,742 | 113,098,703 | 0.80% |
| 2026-03-27 | 14.27 | 14.96 | 14.24 | 14.94 | 14.94 | qfq | 9,469,935 | 139,523,813 | 3.89% |
| 2026-03-26 | 14.47 | 14.65 | 14.34 | 14.38 | 14.38 | qfq | 4,377,100 | 63,332,500 | -0.55% |
| 2026-03-25 | 14.36 | 14.50 | 14.30 | 14.46 | 14.46 | qfq | 4,282,365 | 61,829,982 | 0.84% |
| 2026-03-24 | 14.14 | 14.35 | 14.04 | 14.34 | 14.34 | qfq | 6,317,305 | 89,816,082 | 2.72% |
| 2026-03-23 | 14.60 | 14.61 | 13.87 | 13.96 | 13.96 | qfq | 9,000,202 | 127,423,154 | -5.23% |
| 2026-03-20 | 15.05 | 15.16 | 14.72 | 14.73 | 14.73 | qfq | 6,370,892 | 94,924,466 | -2.19% |
| 2026-03-19 | 15.15 | 15.24 | 15.01 | 15.06 | 15.06 | qfq | 5,040,752 | 76,053,563 | -1.38% |
| 2026-03-18 | 15.28 | 15.30 | 15.09 | 15.27 | 15.27 | qfq | 5,315,822 | 80,643,298 | -0.26% |
| 2026-03-17 | 15.41 | 15.49 | 15.29 | 15.31 | 15.31 | qfq | 4,538,827 | 69,832,785 | -0.39% |
| 2026-03-16 | 15.33 | 15.42 | 15.30 | 15.37 | 15.37 | qfq | 3,520,000 | 54,018,865 | 0.13% |
| 2026-03-13 | 15.35 | 15.43 | 15.30 | 15.35 | 15.35 | qfq | 4,113,621 | 63,195,880 | -0.39% |
| 2026-03-12 | 15.38 | 15.46 | 15.26 | 15.41 | 15.41 | qfq | 5,007,050 | 76,895,691 | 0.06% |
| 2026-03-11 | 15.45 | 15.46 | 15.35 | 15.40 | 15.40 | qfq | 4,092,003 | 62,931,980 | -0.39% |
| 2026-03-10 | 15.49 | 15.52 | 15.37 | 15.46 | 15.46 | qfq | 4,893,457 | 75,584,272 | 0.39% |
| 2026-03-09 | 15.20 | 15.40 | 15.10 | 15.40 | 15.40 | qfq | 5,611,572 | 85,781,493 | 0.13% |
| 2026-03-06 | 15.11 | 15.39 | 15.07 | 15.38 | 15.38 | qfq | 5,768,397 | 88,276,009 | 1.52% |
| 2026-03-05 | 15.26 | 15.31 | 15.12 | 15.15 | 15.15 | qfq | 4,732,955 | 71,996,999 | 0.00% |
| 2026-03-04 | 15.08 | 15.19 | 15.01 | 15.15 | 15.15 | qfq | 6,249,185 | 94,322,054 | 0.26% |
| 2026-03-03 | 15.50 | 15.59 | 15.11 | 15.11 | 15.11 | qfq | 10,621,087 | 162,850,003 | -2.58% |
| 2026-03-02 | 15.76 | 15.76 | 15.46 | 15.51 | 15.51 | qfq | 10,544,133 | 164,160,006 | -2.33% |
| 2026-02-27 | 15.85 | 15.88 | 15.80 | 15.88 | 15.88 | qfq | 5,538,622 | 87,742,507 | 0.19% |
| 2026-02-26 | 15.90 | 15.92 | 15.79 | 15.85 | 15.85 | qfq | 6,524,904 | 103,305,343 | -0.38% |
| 2026-02-25 | 15.74 | 15.94 | 15.71 | 15.91 | 15.91 | qfq | 9,338,703 | 148,201,873 | 1.14% |
| 2026-02-24 | 15.75 | 15.78 | 15.65 | 15.73 | 15.73 | qfq | 5,408,161 | 84,976,023 | 0.38% |
| 2026-02-13 | 15.79 | 15.84 | 15.65 | 15.67 | 15.67 | qfq | 6,242,953 | 98,272,905 | -0.57% |
| 2026-02-12 | 15.85 | 15.88 | 15.75 | 15.76 | 15.76 | qfq | 6,842,365 | 108,031,741 | -0.76% |
| 2026-02-11 | 15.96 | 15.96 | 15.87 | 15.88 | 15.88 | qfq | 5,480,227 | 87,165,315 | -0.50% |
| 2026-02-10 | 15.95 | 16.05 | 15.86 | 15.96 | 15.96 | qfq | 7,317,866 | 116,755,425 | -0.19% |
| 2026-02-09 | 15.81 | 15.99 | 15.76 | 15.99 | 15.99 | qfq | 10,414,840 | 165,668,962 | 0.19% |
| 2026-02-06 | 16.05 | 16.31 | 15.94 | 15.96 | 15.96 | qfq | 14,508,975 | 234,336,483 | 0.50% |
| 2026-02-05 | 15.91 | 16.00 | 15.83 | 15.88 | 15.88 | qfq | 7,165,093 | 113,942,105 | -0.63% |
| 2026-02-04 | 15.90 | 15.99 | 15.81 | 15.98 | 15.98 | qfq | 7,738,430 | 123,057,754 | 0.44% |
| 2026-02-03 | 15.80 | 15.92 | 15.71 | 15.91 | 15.91 | qfq | 8,674,016 | 137,259,919 | 1.14% |
| 2026-02-02 | 15.79 | 15.97 | 15.69 | 15.73 | 15.73 | qfq | 9,008,991 | 142,538,601 | -1.07% |
| 2026-01-30 | 15.98 | 16.17 | 15.83 | 15.90 | 15.90 | qfq | 12,291,235 | 196,321,727 | -0.87% |
| 2026-01-29 | 16.39 | 16.39 | 15.93 | 16.04 | 16.04 | qfq | 21,554,972 | 346,014,153 | -2.49% |
| 2026-01-28 | 16.57 | 16.69 | 16.34 | 16.45 | 16.45 | qfq | 19,612,964 | 323,104,795 | -1.14% |
| 2026-01-27 | 16.89 | 16.89 | 16.31 | 16.64 | 16.64 | qfq | 32,283,123 | 535,107,138 | -3.14% |
| 2026-01-26 | 16.50 | 17.20 | 16.38 | 17.18 | 17.18 | qfq | 51,695,685 | 870,283,430 | 5.66% |
| 2026-01-23 | 16.21 | 16.31 | 16.21 | 16.26 | 16.26 | qfq | 12,181,610 | 198,092,326 | 0.43% |
| 2026-01-22 | 16.21 | 16.29 | 16.14 | 16.19 | 16.19 | qfq | 10,615,031 | 171,834,260 | -0.37% |
| 2026-01-21 | 16.42 | 16.45 | 16.17 | 16.25 | 16.25 | qfq | 15,368,247 | 250,519,919 | -1.69% |
| 2026-01-20 | 16.28 | 16.55 | 16.21 | 16.53 | 16.53 | qfq | 18,294,850 | 299,845,506 | 1.54% |
| 2026-01-19 | 16.28 | 16.29 | 16.15 | 16.28 | 16.28 | qfq | 9,592,847 | 155,710,895 | 0.06% |
| 2026-01-16 | 16.23 | 16.37 | 16.15 | 16.27 | 16.27 | qfq | 13,825,342 | 224,876,330 | 0.25% |
| 2026-01-15 | 16.36 | 16.44 | 16.11 | 16.23 | 16.23 | qfq | 16,614,762 | 269,954,100 | -1.70% |
| 2026-01-14 | 16.60 | 16.72 | 16.31 | 16.51 | 16.51 | qfq | 34,024,789 | 562,837,499 | -2.13% |
| 2026-01-13 | 16.10 | 16.93 | 16.07 | 16.87 | 16.87 | qfq | 43,119,899 | 714,058,445 | 5.11% |
| 2026-01-12 | 16.07 | 16.07 | 15.93 | 16.05 | 16.05 | qfq | 17,801,975 | 284,848,672 | -0.25% |
| 2026-01-09 | 15.94 | 16.10 | 15.91 | 16.09 | 16.09 | qfq | 16,314,846 | 261,069,133 | 0.37% |
| 2026-01-08 | 15.83 | 16.10 | 15.82 | 16.03 | 16.03 | qfq | 15,651,936 | 250,516,490 | 1.26% |
| 2026-01-07 | 15.94 | 15.99 | 15.80 | 15.83 | 15.83 | qfq | 13,949,295 | 221,668,777 | -0.63% |
| 2026-01-06 | 15.85 | 15.96 | 15.73 | 15.93 | 15.93 | qfq | 16,385,408 | 259,463,930 | 0.70% |
| 2026-01-05 | 15.46 | 15.83 | 15.44 | 15.82 | 15.82 | qfq | 15,954,997 | 250,294,741 | 2.66% |
| 2025-12-31 | 15.55 | 15.58 | 15.40 | 15.41 | 15.41 | qfq | 8,911,427 | 137,631,322 | -0.77% |
| 2025-12-30 | 15.58 | 15.65 | 15.47 | 15.53 | 15.53 | qfq | 9,254,869 | 143,801,273 | -0.64% |
| 2025-12-29 | 15.82 | 15.85 | 15.61 | 15.63 | 15.63 | qfq | 10,293,501 | 161,330,628 | -1.14% |
| 2025-12-26 | 15.81 | 15.90 | 15.70 | 15.81 | 15.81 | qfq | 11,627,100 | 183,863,144 | -0.25% |
| 2025-12-25 | 15.75 | 15.86 | 15.75 | 15.85 | 15.85 | qfq | 8,586,930 | 135,764,809 | 0.32% |
| 2025-12-24 | 15.67 | 15.82 | 15.67 | 15.80 | 15.80 | qfq | 9,347,626 | 147,461,735 | 0.89% |
| 2025-12-23 | 15.79 | 15.86 | 15.62 | 15.66 | 15.66 | qfq | 10,953,208 | 172,216,602 | -1.14% |
| 2025-12-22 | 15.87 | 15.91 | 15.73 | 15.84 | 15.84 | qfq | 11,701,735 | 185,182,049 | -0.13% |
| 2025-12-19 | 15.68 | 15.87 | 15.61 | 15.86 | 15.86 | qfq | 14,784,064 | 233,497,922 | 1.21% |
| 2025-12-18 | 15.57 | 15.80 | 15.53 | 15.67 | 15.67 | qfq | 12,788,500 | 200,583,603 | -0.32% |
| 2025-12-17 | 15.59 | 15.72 | 15.36 | 15.72 | 15.72 | qfq | 16,604,572 | 258,224,360 | 0.77% |
| 2025-12-16 | 15.86 | 15.88 | 15.51 | 15.60 | 15.60 | qfq | 15,189,146 | 237,573,581 | -1.95% |
| 2025-12-15 | 15.87 | 16.03 | 15.77 | 15.91 | 15.91 | qfq | 12,684,901 | 201,885,339 | -0.50% |
| 2025-12-12 | 16.15 | 16.20 | 15.93 | 15.99 | 15.99 | qfq | 17,535,536 | 280,629,107 | -1.11% |
| 2025-12-11 | 16.63 | 16.63 | 16.17 | 16.17 | 16.17 | qfq | 16,906,900 | 276,248,008 | -2.18% |
| 2025-12-10 | 16.59 | 16.80 | 16.37 | 16.53 | 16.53 | qfq | 21,923,097 | 361,931,447 | -0.66% |
| 2025-12-09 | 16.94 | 17.42 | 16.61 | 16.64 | 16.64 | qfq | 41,018,099 | 696,694,597 | -0.36% |
| 2025-12-08 | 16.82 | 16.93 | 16.64 | 16.70 | 16.70 | qfq | 17,791,189 | 297,563,719 | -0.83% |
| 2025-12-05 | 17.01 | 17.10 | 16.61 | 16.84 | 16.84 | qfq | 20,567,480 | 345,419,820 | -1.69% |
| 2025-12-04 | 17.30 | 17.43 | 16.93 | 17.13 | 17.13 | qfq | 24,879,190 | 426,416,867 | -2.39% |
| 2025-12-03 | 17.41 | 17.67 | 17.21 | 17.55 | 17.55 | qfq | 27,385,821 | 477,651,352 | 0.75% |
| 2025-12-02 | 17.50 | 17.64 | 17.31 | 17.42 | 17.42 | qfq | 19,676,620 | 342,960,652 | -1.25% |
| 2025-12-01 | 17.60 | 17.87 | 17.46 | 17.64 | 17.64 | qfq | 30,613,422 | 540,759,427 | 0.40% |
| 2025-11-28 | 17.93 | 17.98 | 17.38 | 17.57 | 17.57 | qfq | 37,555,267 | 659,941,590 | -2.77% |
| 2025-11-27 | 17.89 | 18.30 | 17.66 | 18.07 | 18.07 | qfq | 57,325,329 | 1,026,843,033 | -0.44% |
| 2025-11-26 | 17.63 | 18.70 | 17.60 | 18.15 | 18.15 | qfq | 87,788,625 | 1,594,861,562 | 5.77% |
| 2025-11-25 | 15.67 | 17.16 | 15.57 | 17.16 | 17.16 | qfq | 33,154,121 | 547,769,021 | 10.00% |
| 2025-11-24 | 15.55 | 15.86 | 15.40 | 15.60 | 15.60 | qfq | 17,029,100 | 265,647,513 | 1.04% |
| 2025-11-21 | 16.30 | 16.43 | 15.42 | 15.44 | 15.44 | qfq | 19,514,000 | 308,423,708 | -5.91% |
| 2025-11-20 | 16.53 | 16.70 | 16.33 | 16.41 | 16.41 | qfq | 9,856,372 | 162,567,269 | -0.61% |
| 2025-11-19 | 16.77 | 16.84 | 16.44 | 16.51 | 16.51 | qfq | 10,333,838 | 171,493,923 | -1.67% |
| 2025-11-18 | 16.96 | 17.20 | 16.71 | 16.79 | 16.79 | qfq | 14,182,537 | 239,741,697 | -0.94% |
| 2025-11-17 | 17.39 | 17.40 | 16.92 | 16.95 | 16.95 | qfq | 19,056,046 | 324,871,790 | -2.08% |
| 2025-11-14 | 16.95 | 17.58 | 16.87 | 17.31 | 17.31 | qfq | 30,910,928 | 537,099,054 | 2.12% |
| 2025-11-13 | 16.94 | 17.00 | 16.76 | 16.95 | 16.95 | qfq | 16,622,289 | 280,824,924 | -0.35% |
| 2025-11-12 | 16.93 | 17.17 | 16.92 | 17.01 | 17.01 | qfq | 22,866,763 | 389,634,911 | 0.29% |
| 2025-11-11 | 16.84 | 17.07 | 16.59 | 16.96 | 16.96 | qfq | 26,184,576 | 442,294,098 | 0.71% |
| 2025-11-10 | 16.55 | 17.07 | 16.46 | 16.84 | 16.84 | qfq | 36,625,969 | 616,755,301 | 3.38% |
| 2025-11-07 | 15.87 | 16.45 | 15.83 | 16.29 | 16.29 | qfq | 24,797,481 | 402,382,082 | 2.65% |
| 2025-11-06 | 15.93 | 15.95 | 15.83 | 15.87 | 15.87 | qfq | 7,482,039 | 118,739,533 | -0.44% |
| 2025-11-05 | 15.80 | 16.02 | 15.76 | 15.94 | 15.94 | qfq | 10,218,491 | 162,766,311 | 0.19% |
| 2025-11-04 | 15.92 | 15.94 | 15.77 | 15.91 | 15.91 | qfq | 9,637,691 | 152,656,924 | -0.25% |
| 2025-11-03 | 15.89 | 15.98 | 15.69 | 15.95 | 15.95 | qfq | 12,638,198 | 200,514,132 | 0.69% |
| 2025-10-31 | 15.55 | 15.90 | 15.54 | 15.84 | 15.84 | qfq | 13,641,109 | 214,726,396 | 1.86% |
| 2025-10-30 | 15.72 | 15.73 | 15.51 | 15.55 | 15.55 | qfq | 11,313,139 | 176,566,810 | -1.14% |
| 2025-10-29 | 15.72 | 15.75 | 15.60 | 15.73 | 15.73 | qfq | 9,728,669 | 152,295,489 | -0.19% |
| 2025-10-28 | 15.92 | 15.92 | 15.71 | 15.76 | 15.76 | qfq | 11,367,230 | 179,478,798 | -1.07% |
| 2025-10-27 | 15.87 | 15.97 | 15.74 | 15.93 | 15.93 | qfq | 17,872,949 | 283,511,797 | -0.93% |
| 2025-10-24 | 16.38 | 16.42 | 16.05 | 16.08 | 16.08 | qfq | 15,548,896 | 251,599,899 | -2.07% |
| 2025-10-23 | 16.56 | 16.69 | 16.13 | 16.42 | 16.42 | qfq | 17,331,701 | 283,273,872 | -1.32% |
| 2025-10-22 | 16.33 | 16.77 | 16.28 | 16.64 | 16.64 | qfq | 24,976,119 | 414,429,868 | 1.65% |
| 2025-10-21 | 16.21 | 16.50 | 16.11 | 16.37 | 16.37 | qfq | 17,131,946 | 279,401,258 | 0.99% |
| 2025-10-20 | 15.94 | 16.27 | 15.84 | 16.21 | 16.21 | qfq | 13,147,696 | 211,145,021 | 1.82% |
| 2025-10-17 | 16.20 | 16.34 | 15.90 | 15.92 | 15.92 | qfq | 16,709,033 | 269,952,434 | -0.87% |
| 2025-10-16 | 16.06 | 16.17 | 15.90 | 16.06 | 16.06 | qfq | 11,909,798 | 191,228,504 | 0.00% |
| 2025-10-15 | 15.98 | 16.10 | 15.82 | 16.06 | 16.06 | qfq | 13,108,109 | 209,955,438 | 0.88% |
| 2025-10-14 | 15.78 | 16.27 | 15.70 | 15.92 | 15.92 | qfq | 21,849,731 | 349,848,702 | 1.79% |
| 2025-10-13 | 15.54 | 15.65 | 15.36 | 15.64 | 15.64 | qfq | 11,994,000 | 186,204,853 | -1.26% |
| 2025-10-10 | 15.60 | 15.87 | 15.56 | 15.84 | 15.84 | qfq | 13,334,071 | 209,694,935 | 1.02% |
| 2025-10-09 | 15.55 | 15.69 | 15.36 | 15.68 | 15.68 | qfq | 13,430,257 | 208,503,445 | 1.03% |
| 2025-09-30 | 15.60 | 15.72 | 15.46 | 15.52 | 15.52 | qfq | 11,511,956 | 179,617,968 | -0.51% |
| 2025-09-29 | 15.76 | 15.91 | 15.46 | 15.60 | 15.60 | qfq | 9,898,780 | 153,966,542 | -1.02% |
| 2025-09-26 | 16.00 | 16.00 | 15.75 | 15.76 | 15.76 | qfq | 7,869,510 | 124,564,386 | -1.81% |
| 2025-09-25 | 16.05 | 16.26 | 16.00 | 16.05 | 16.05 | qfq | 9,786,028 | 157,384,206 | -0.74% |
| 2025-09-24 | 15.72 | 16.20 | 15.70 | 16.17 | 16.17 | qfq | 11,477,429 | 182,706,249 | 2.34% |
| 2025-09-23 | 16.13 | 16.14 | 15.60 | 15.80 | 15.80 | qfq | 13,053,213 | 206,547,180 | -2.11% |
| 2025-09-22 | 16.35 | 16.71 | 16.08 | 16.14 | 16.14 | qfq | 14,524,938 | 237,150,645 | -1.22% |
| 2025-09-19 | 16.79 | 16.90 | 16.30 | 16.34 | 16.34 | qfq | 19,252,223 | 317,312,997 | -3.54% |
| 2025-09-18 | 16.82 | 16.98 | 16.50 | 16.94 | 16.94 | qfq | 24,311,747 | 407,272,029 | 0.36% |
| 2025-09-17 | 16.88 | 17.10 | 16.78 | 16.88 | 16.88 | qfq | 20,452,853 | 346,432,207 | 0.42% |
| 2025-09-16 | 16.90 | 16.93 | 16.58 | 16.81 | 16.81 | qfq | 20,744,256 | 346,934,372 | -0.47% |
| 2025-09-15 | 16.16 | 17.05 | 16.13 | 16.89 | 16.89 | qfq | 40,075,441 | 670,028,293 | 4.71% |
| 2025-09-12 | 16.26 | 16.31 | 16.10 | 16.13 | 16.13 | qfq | 10,576,567 | 171,187,727 | -0.86% |
| 2025-09-11 | 16.26 | 16.27 | 15.85 | 16.27 | 16.27 | qfq | 13,677,267 | 219,207,005 | -0.49% |
| 2025-09-10 | 16.24 | 16.43 | 16.13 | 16.35 | 16.35 | qfq | 9,616,075 | 156,681,143 | 0.37% |
| 2025-09-09 | 16.54 | 16.64 | 16.17 | 16.29 | 16.29 | qfq | 13,601,776 | 222,686,698 | -1.51% |
| 2025-09-08 | 16.40 | 16.74 | 16.40 | 16.54 | 16.54 | qfq | 18,930,243 | 314,169,390 | 0.30% |
| 2025-09-05 | 16.08 | 16.49 | 15.87 | 16.49 | 16.49 | qfq | 18,534,719 | 301,199,526 | 2.42% |
| 2025-09-04 | 16.22 | 16.47 | 15.88 | 16.10 | 16.10 | qfq | 18,378,480 | 297,920,623 | -0.74% |
| 2025-09-03 | 15.97 | 16.67 | 15.81 | 16.22 | 16.22 | qfq | 24,594,507 | 400,275,059 | 1.69% |
| 2025-09-02 | 16.30 | 16.37 | 15.91 | 15.95 | 15.95 | qfq | 12,362,950 | 199,250,148 | -2.15% |
| 2025-09-01 | 16.01 | 16.30 | 15.86 | 16.30 | 16.30 | qfq | 14,761,905 | 238,656,638 | 1.88% |
| 2025-08-29 | 15.81 | 16.17 | 15.72 | 16.00 | 16.00 | qfq | 11,605,821 | 185,739,028 | 1.07% |
| 2025-08-28 | 15.90 | 15.99 | 15.38 | 15.83 | 15.83 | qfq | 16,003,600 | 251,693,272 | -0.44% |
| 2025-08-27 | 16.51 | 16.57 | 15.90 | 15.90 | 15.90 | qfq | 21,109,110 | 342,931,663 | -3.64% |
| 2025-08-26 | 16.62 | 16.62 | 16.44 | 16.50 | 16.50 | qfq | 11,064,301 | 182,906,013 | -0.66% |
| 2025-08-25 | 16.43 | 16.72 | 16.43 | 16.61 | 16.61 | qfq | 17,662,688 | 292,953,635 | 1.16% |
| 2025-08-22 | 16.48 | 16.49 | 16.27 | 16.42 | 16.42 | qfq | 14,155,072 | 231,429,557 | -0.48% |
| 2025-08-21 | 16.56 | 16.68 | 16.41 | 16.50 | 16.50 | qfq | 11,809,080 | 195,273,221 | -0.42% |
| 2025-08-20 | 16.60 | 16.72 | 16.31 | 16.57 | 16.57 | qfq | 14,316,281 | 235,907,758 | -0.48% |
| 2025-08-19 | 16.59 | 16.93 | 16.53 | 16.65 | 16.65 | qfq | 17,321,878 | 290,408,551 | 0.30% |
| 2025-08-18 | 16.49 | 16.68 | 16.46 | 16.60 | 16.60 | qfq | 13,593,428 | 225,404,486 | 0.97% |
| 2025-08-15 | 16.23 | 16.45 | 16.17 | 16.44 | 16.44 | qfq | 11,051,230 | 180,689,567 | 1.11% |
| 2025-08-14 | 16.64 | 16.68 | 16.25 | 16.26 | 16.26 | qfq | 13,409,889 | 220,289,723 | -2.22% |
| 2025-08-13 | 16.50 | 16.73 | 16.40 | 16.63 | 16.63 | qfq | 11,751,100 | 194,681,375 | 0.36% |
| 2025-08-12 | 16.85 | 17.06 | 16.53 | 16.57 | 16.57 | qfq | 12,671,381 | 211,253,130 | -1.66% |
| 2025-08-11 | 16.74 | 16.98 | 16.61 | 16.85 | 16.85 | qfq | 12,632,160 | 211,814,624 | 0.12% |
| 2025-08-08 | 16.39 | 16.93 | 16.27 | 16.83 | 16.83 | qfq | 22,542,405 | 375,874,886 | 2.62% |
| 2025-08-07 | 16.69 | 16.74 | 16.35 | 16.40 | 16.40 | qfq | 15,115,106 | 249,317,720 | -1.74% |
| 2025-08-06 | 17.09 | 17.35 | 16.68 | 16.69 | 16.69 | qfq | 19,092,564 | 321,433,690 | -1.71% |
| 2025-08-05 | 16.97 | 17.26 | 16.73 | 16.98 | 16.98 | qfq | 16,395,224 | 278,397,479 | 0.06% |
| 2025-08-04 | 16.80 | 16.99 | 16.30 | 16.97 | 16.97 | qfq | 22,563,679 | 375,992,014 | 0.24% |
| 2025-08-01 | 16.89 | 17.47 | 16.82 | 16.93 | 16.93 | qfq | 25,344,893 | 435,617,281 | 0.18% |
| 2025-07-31 | 16.90 | 17.25 | 16.81 | 16.90 | 16.90 | qfq | 20,075,893 | 341,808,810 | -1.00% |
| 2025-07-30 | 17.00 | 17.49 | 16.87 | 17.07 | 17.07 | qfq | 26,175,175 | 450,771,760 | -0.93% |
| 2025-07-29 | 17.20 | 17.29 | 16.86 | 17.23 | 17.23 | qfq | 23,604,361 | 403,918,945 | 0.17% |
| 2025-07-28 | 17.45 | 17.98 | 17.14 | 17.20 | 17.20 | qfq | 29,065,300 | 506,858,252 | 0.58% |
| 2025-07-25 | 17.52 | 17.58 | 17.05 | 17.10 | 17.10 | qfq | 26,238,850 | 453,161,919 | -2.51% |
| 2025-07-24 | 16.85 | 17.78 | 16.68 | 17.54 | 17.54 | qfq | 39,670,806 | 683,720,621 | 5.03% |
| 2025-07-23 | 16.80 | 16.98 | 16.65 | 16.70 | 16.70 | qfq | 17,167,311 | 288,533,887 | -1.12% |
| 2025-07-22 | 17.00 | 17.25 | 16.80 | 16.89 | 16.89 | qfq | 19,953,980 | 338,315,494 | -1.17% |
| 2025-07-21 | 17.13 | 17.28 | 16.78 | 17.09 | 17.09 | qfq | 20,912,614 | 355,888,271 | -0.75% |
| 2025-07-18 | 17.17 | 17.31 | 16.96 | 17.22 | 17.22 | qfq | 22,354,430 | 382,555,100 | -1.20% |
| 2025-07-17 | 17.36 | 17.80 | 17.21 | 17.43 | 17.18 | qfq | 36,944,500 | 646,235,018 | -0.40% |
| 2025-07-16 | 16.68 | 17.86 | 16.65 | 17.50 | 17.25 | qfq | 48,290,905 | 839,466,458 | 4.98% |
| 2025-07-15 | 16.88 | 16.98 | 16.47 | 16.67 | 16.43 | qfq | 25,944,494 | 431,874,874 | -2.00% |
| 2025-07-14 | 16.99 | 17.36 | 16.77 | 17.01 | 16.77 | qfq | 40,564,788 | 692,733,055 | 0.12% |
| 2025-07-11 | 16.07 | 17.67 | 15.96 | 16.99 | 16.75 | qfq | 63,938,814 | 1,088,855,267 | 5.79% |
| 2025-07-10 | 15.90 | 16.38 | 15.84 | 16.06 | 15.83 | qfq | 20,366,660 | 328,716,606 | 0.50% |
| 2025-07-09 | 16.15 | 16.32 | 15.96 | 15.98 | 15.75 | qfq | 21,236,320 | 342,376,006 | -0.75% |
| 2025-07-08 | 16.21 | 16.74 | 15.98 | 16.10 | 15.87 | qfq | 38,434,401 | 624,478,447 | -1.23% |
| 2025-07-07 | 16.99 | 17.60 | 16.29 | 16.30 | 16.07 | qfq | 66,397,594 | 1,114,842,543 | 0.74% |
| 2025-07-04 | 15.41 | 16.59 | 15.26 | 16.18 | 15.95 | qfq | 39,106,868 | 617,648,352 | 5.00% |
| 2025-07-03 | 15.15 | 15.47 | 15.08 | 15.41 | 15.19 | qfq | 15,642,826 | 240,159,753 | 1.65% |
| 2025-07-02 | 15.19 | 15.38 | 15.06 | 15.16 | 14.94 | qfq | 11,662,885 | 177,235,333 | -0.72% |
| 2025-07-01 | 14.93 | 15.29 | 14.91 | 15.27 | 15.05 | qfq | 15,741,709 | 238,175,139 | 2.35% |
| 2025-06-30 | 14.90 | 14.94 | 14.77 | 14.92 | 14.71 | qfq | 7,829,501 | 116,357,797 | 0.40% |
| 2025-06-27 | 14.79 | 14.97 | 14.78 | 14.86 | 14.65 | qfq | 7,745,169 | 115,219,328 | 0.07% |
| 2025-06-26 | 15.02 | 15.02 | 14.76 | 14.85 | 14.64 | qfq | 11,141,890 | 165,594,406 | -1.13% |
| 2025-06-25 | 15.08 | 15.55 | 14.86 | 15.02 | 14.80 | qfq | 18,217,660 | 276,144,325 | -0.13% |
| 2025-06-24 | 14.64 | 15.12 | 14.61 | 15.04 | 14.82 | qfq | 11,214,530 | 167,054,766 | 2.59% |
| 2025-06-23 | 14.45 | 14.68 | 14.35 | 14.66 | 14.45 | qfq | 7,767,230 | 112,935,594 | 0.27% |
| 2025-06-20 | 14.50 | 14.85 | 14.47 | 14.62 | 14.41 | qfq | 9,417,300 | 137,761,373 | 0.97% |
| 2025-06-19 | 14.89 | 15.03 | 14.45 | 14.48 | 14.27 | qfq | 14,046,100 | 205,958,729 | -3.21% |
| 2025-06-18 | 15.15 | 15.31 | 14.96 | 14.96 | 14.75 | qfq | 13,488,143 | 203,417,337 | -2.35% |
| 2025-06-17 | 15.36 | 15.76 | 15.26 | 15.32 | 15.10 | qfq | 16,429,500 | 254,090,564 | 0.39% |
| 2025-06-16 | 15.25 | 15.46 | 15.09 | 15.26 | 15.04 | qfq | 12,424,480 | 189,537,926 | -0.65% |
| 2025-06-13 | 15.69 | 15.88 | 15.31 | 15.36 | 15.14 | qfq | 18,209,244 | 282,586,643 | -2.97% |
| 2025-06-12 | 15.66 | 15.86 | 15.59 | 15.83 | 15.60 | qfq | 22,486,400 | 354,137,205 | 1.34% |
| 2025-06-11 | 15.67 | 15.75 | 15.45 | 15.62 | 15.40 | qfq | 14,205,449 | 221,109,966 | -0.26% |
| 2025-06-10 | 15.71 | 15.96 | 15.50 | 15.66 | 15.44 | qfq | 27,592,932 | 433,467,960 | -0.06% |
| 2025-06-09 | 15.17 | 15.72 | 15.16 | 15.67 | 15.45 | qfq | 30,712,137 | 478,714,280 | 3.57% |
| 2025-06-06 | 15.15 | 15.31 | 15.09 | 15.13 | 14.91 | qfq | 12,902,559 | 195,888,854 | -0.20% |
| 2025-06-05 | 15.41 | 15.49 | 15.03 | 15.16 | 14.94 | qfq | 19,412,139 | 294,292,882 | -1.69% |
| 2025-06-04 | 15.44 | 15.52 | 15.26 | 15.42 | 15.20 | qfq | 17,707,760 | 272,383,071 | -0.71% |
| 2025-06-03 | 15.02 | 15.60 | 15.02 | 15.53 | 15.31 | qfq | 27,539,488 | 426,010,543 | 1.17% |
| 2025-05-30 | 14.99 | 15.95 | 14.99 | 15.35 | 15.13 | qfq | 35,316,006 | 547,763,438 | 1.66% |
| 2025-05-29 | 14.85 | 15.12 | 14.75 | 15.10 | 14.88 | qfq | 17,126,651 | 257,382,886 | 1.68% |
| 2025-05-28 | 14.97 | 15.10 | 14.78 | 14.85 | 14.64 | qfq | 15,730,181 | 233,992,273 | -1.33% |
| 2025-05-27 | 15.10 | 15.20 | 14.87 | 15.05 | 14.83 | qfq | 20,178,367 | 303,858,136 | -0.33% |
| 2025-05-26 | 15.59 | 15.70 | 15.02 | 15.10 | 14.88 | qfq | 28,619,530 | 434,929,153 | -4.01% |
| 2025-05-23 | 15.37 | 16.10 | 15.37 | 15.73 | 15.50 | qfq | 41,769,957 | 660,401,870 | 2.28% |
| 2025-05-22 | 15.40 | 15.68 | 15.08 | 15.38 | 15.16 | qfq | 37,876,516 | 579,330,192 | -2.84% |
| 2025-05-21 | 15.58 | 16.36 | 15.58 | 15.83 | 15.60 | qfq | 45,249,701 | 722,603,070 | -0.44% |
| 2025-05-20 | 16.00 | 16.87 | 15.85 | 15.90 | 15.67 | qfq | 56,903,657 | 923,184,079 | -3.23% |
| 2025-05-19 | 15.85 | 17.17 | 15.71 | 16.43 | 16.19 | qfq | 88,230,274 | 1,451,508,891 | 4.98% |
| 2025-05-16 | 15.15 | 15.65 | 15.02 | 15.65 | 15.43 | qfq | 48,998,543 | 759,771,918 | 9.98% |
| 2025-05-15 | 14.01 | 14.45 | 13.98 | 14.23 | 14.03 | qfq | 18,754,594 | 267,651,307 | 1.64% |
| 2025-05-14 | 14.02 | 14.02 | 13.85 | 14.00 | 13.80 | qfq | 6,024,390 | 83,890,118 | -0.14% |
| 2025-05-13 | 14.04 | 14.09 | 13.94 | 14.02 | 13.82 | qfq | 7,417,237 | 103,994,385 | 0.57% |
| 2025-05-12 | 13.91 | 13.97 | 13.80 | 13.94 | 13.74 | qfq | 4,473,437 | 62,112,050 | 0.58% |
| 2025-05-09 | 14.00 | 14.01 | 13.86 | 13.86 | 13.66 | qfq | 4,006,637 | 55,765,943 | -1.00% |
| 2025-05-08 | 13.97 | 14.04 | 13.91 | 14.00 | 13.80 | qfq | 5,621,579 | 78,609,134 | 0.14% |
| 2025-05-07 | 14.04 | 14.12 | 13.86 | 13.98 | 13.78 | qfq | 6,446,500 | 90,016,465 | 0.43% |
| 2025-05-06 | 13.69 | 13.96 | 13.69 | 13.92 | 13.72 | qfq | 5,814,950 | 80,372,184 | 1.75% |
| 2025-04-30 | 13.74 | 13.85 | 13.66 | 13.68 | 13.48 | qfq | 6,175,009 | 84,744,685 | -0.58% |
| 2025-04-29 | 13.71 | 13.90 | 13.66 | 13.76 | 13.56 | qfq | 4,874,300 | 67,203,530 | -0.86% |
| 2025-04-28 | 14.07 | 14.07 | 13.87 | 13.88 | 13.68 | qfq | 5,490,535 | 76,515,235 | -1.98% |
| 2025-04-25 | 14.30 | 14.35 | 14.12 | 14.16 | 13.96 | qfq | 6,302,112 | 89,472,353 | 0.00% |
| 2025-04-24 | 14.15 | 14.39 | 14.10 | 14.16 | 13.96 | qfq | 7,943,775 | 113,088,831 | 0.07% |
| 2025-04-23 | 14.25 | 14.34 | 14.14 | 14.15 | 13.95 | qfq | 6,400,900 | 90,829,110 | -0.70% |
| 2025-04-22 | 14.10 | 14.37 | 14.01 | 14.25 | 14.05 | qfq | 10,109,800 | 143,720,492 | 1.06% |
| 2025-04-21 | 13.99 | 14.13 | 13.80 | 14.10 | 13.90 | qfq | 5,699,330 | 79,968,766 | 1.00% |
| 2025-04-18 | 13.95 | 14.14 | 13.89 | 13.96 | 13.76 | qfq | 4,560,000 | 63,750,176 | 0.00% |
| 2025-04-17 | 13.90 | 14.14 | 13.88 | 13.96 | 13.76 | qfq | 4,670,300 | 65,549,095 | -0.43% |
| 2025-04-16 | 14.11 | 14.15 | 13.85 | 14.02 | 13.82 | qfq | 7,068,930 | 99,067,708 | -1.13% |
| 2025-04-15 | 14.32 | 14.35 | 14.12 | 14.18 | 13.98 | qfq | 10,035,800 | 142,446,684 | -1.80% |
| 2025-04-14 | 13.86 | 14.56 | 13.80 | 14.44 | 14.23 | qfq | 18,899,859 | 268,300,576 | 5.17% |
| 2025-04-11 | 13.60 | 13.85 | 13.53 | 13.73 | 13.53 | qfq | 8,557,830 | 117,476,408 | 0.07% |
| 2025-04-10 | 13.68 | 13.98 | 13.65 | 13.72 | 13.52 | qfq | 12,570,053 | 173,586,738 | 1.25% |
| 2025-04-09 | 13.41 | 13.66 | 12.51 | 13.55 | 13.36 | qfq | 16,052,998 | 211,152,680 | -1.09% |
| 2025-04-08 | 13.60 | 13.96 | 13.38 | 13.70 | 13.50 | qfq | 15,589,390 | 212,675,167 | -0.44% |
| 2025-04-07 | 14.64 | 14.74 | 13.76 | 13.76 | 13.56 | qfq | 17,375,675 | 243,634,877 | -10.01% |
| 2025-04-03 | 15.10 | 15.45 | 15.10 | 15.29 | 15.07 | qfq | 10,627,737 | 162,543,067 | 0.13% |
| 2025-04-02 | 15.34 | 15.46 | 15.22 | 15.27 | 15.05 | qfq | 14,788,570 | 226,497,076 | -1.36% |
| 2025-04-01 | 15.06 | 15.75 | 14.91 | 15.48 | 15.26 | qfq | 31,527,960 | 487,370,331 | 4.17% |
| 2025-03-31 | 14.83 | 15.04 | 14.77 | 14.86 | 14.65 | qfq | 7,664,510 | 114,179,396 | -0.47% |
| 2025-03-28 | 15.17 | 15.25 | 14.93 | 14.93 | 14.72 | qfq | 10,794,100 | 163,196,621 | -1.58% |
| 2025-03-27 | 15.00 | 15.19 | 14.87 | 15.17 | 14.95 | qfq | 11,185,410 | 168,527,589 | 0.46% |
| 2025-03-26 | 14.91 | 15.15 | 14.91 | 15.10 | 14.88 | qfq | 8,235,341 | 124,030,725 | 1.07% |
| 2025-03-25 | 14.80 | 14.95 | 14.70 | 14.94 | 14.73 | qfq | 6,765,991 | 100,477,239 | 0.95% |
| 2025-03-24 | 14.90 | 14.96 | 14.68 | 14.80 | 14.59 | qfq | 7,653,380 | 113,365,222 | -0.67% |
| 2025-03-21 | 15.12 | 15.21 | 14.82 | 14.90 | 14.69 | qfq | 9,249,409 | 138,943,550 | -1.06% |
| 2025-03-20 | 15.05 | 15.10 | 15.01 | 15.06 | 14.84 | qfq | 4,822,891 | 72,660,257 | -0.33% |
| 2025-03-19 | 15.16 | 15.20 | 15.06 | 15.11 | 14.89 | qfq | 6,780,113 | 102,566,307 | -0.46% |
| 2025-03-18 | 15.21 | 15.24 | 15.08 | 15.18 | 14.96 | qfq | 8,518,816 | 129,044,759 | 0.40% |
| 2025-03-17 | 15.25 | 15.28 | 15.10 | 15.12 | 14.90 | qfq | 8,615,772 | 130,529,849 | -0.40% |
| 2025-03-14 | 15.15 | 15.18 | 15.01 | 15.18 | 14.96 | qfq | 11,974,011 | 181,104,254 | 0.40% |
| 2025-03-13 | 14.92 | 15.19 | 14.88 | 15.12 | 14.90 | qfq | 15,311,177 | 231,014,415 | 1.41% |
| 2025-03-12 | 14.84 | 14.96 | 14.84 | 14.91 | 14.70 | qfq | 6,238,401 | 92,957,759 | 0.34% |
| 2025-03-11 | 14.81 | 14.88 | 14.65 | 14.86 | 14.65 | qfq | 5,473,398 | 80,935,708 | -0.40% |
| 2025-03-10 | 14.76 | 14.97 | 14.76 | 14.92 | 14.71 | qfq | 6,669,997 | 99,368,738 | 0.88% |
| 2025-03-07 | 14.84 | 14.94 | 14.72 | 14.79 | 14.58 | qfq | 6,682,709 | 99,033,021 | -0.34% |
| 2025-03-06 | 14.78 | 14.86 | 14.68 | 14.84 | 14.63 | qfq | 7,979,093 | 118,101,678 | 0.68% |
| 2025-03-05 | 14.82 | 14.82 | 14.65 | 14.74 | 14.53 | qfq | 5,342,344 | 78,526,979 | -0.54% |
| 2025-03-04 | 14.76 | 14.84 | 14.67 | 14.82 | 14.61 | qfq | 5,787,501 | 85,343,084 | 0.00% |
| 2025-03-03 | 14.76 | 14.97 | 14.76 | 14.82 | 14.61 | qfq | 7,710,600 | 114,525,859 | 0.20% |
| 2025-02-28 | 15.05 | 15.13 | 14.76 | 14.79 | 14.58 | qfq | 10,823,987 | 161,456,520 | -1.92% |
| 2025-02-27 | 15.03 | 15.11 | 14.91 | 15.08 | 14.86 | qfq | 9,202,695 | 138,265,631 | 0.33% |
| 2025-02-26 | 14.84 | 15.03 | 14.84 | 15.03 | 14.81 | qfq | 8,634,699 | 128,903,284 | 1.21% |
| 2025-02-25 | 15.08 | 15.08 | 14.81 | 14.85 | 14.64 | qfq | 10,322,726 | 154,004,042 | -1.53% |
| 2025-02-24 | 15.06 | 15.12 | 14.92 | 15.08 | 14.86 | qfq | 9,417,035 | 141,696,371 | 0.13% |
| 2025-02-21 | 15.12 | 15.26 | 14.92 | 15.06 | 14.84 | qfq | 10,988,691 | 165,129,704 | -0.40% |
| 2025-02-20 | 15.08 | 15.29 | 15.03 | 15.12 | 14.90 | qfq | 9,624,714 | 145,971,255 | 0.27% |
| 2025-02-19 | 14.98 | 15.08 | 14.90 | 15.08 | 14.86 | qfq | 9,379,612 | 140,683,103 | 0.67% |
| 2025-02-18 | 15.32 | 15.35 | 14.94 | 14.98 | 14.77 | qfq | 13,914,000 | 210,777,258 | -2.73% |
| 2025-02-17 | 15.47 | 15.62 | 15.30 | 15.40 | 15.18 | qfq | 15,931,591 | 246,249,839 | -0.06% |
| 2025-02-14 | 15.31 | 15.68 | 15.29 | 15.41 | 15.19 | qfq | 16,303,030 | 252,264,943 | 0.39% |
| 2025-02-13 | 15.34 | 15.46 | 15.27 | 15.35 | 15.13 | qfq | 13,498,050 | 207,635,571 | 0.13% |
| 2025-02-12 | 15.31 | 15.34 | 15.20 | 15.33 | 15.11 | qfq | 13,302,430 | 203,199,058 | -0.13% |
| 2025-02-11 | 15.60 | 15.60 | 15.32 | 15.35 | 15.13 | qfq | 17,075,201 | 262,842,015 | -2.17% |
| 2025-02-10 | 15.55 | 15.83 | 15.43 | 15.69 | 15.46 | qfq | 25,174,400 | 394,070,633 | 1.29% |
| 2025-02-07 | 15.26 | 15.63 | 15.17 | 15.49 | 15.27 | qfq | 26,155,600 | 402,527,123 | 1.51% |
| 2025-02-06 | 15.22 | 15.26 | 15.05 | 15.26 | 15.04 | qfq | 14,722,900 | 223,608,491 | 0.13% |
| 2025-02-05 | 15.10 | 15.28 | 15.02 | 15.24 | 15.02 | qfq | 15,872,571 | 240,992,911 | 2.28% |
| 2025-01-27 | 14.97 | 15.10 | 14.85 | 14.90 | 14.69 | qfq | 8,143,601 | 121,860,484 | -0.53% |
| 2025-01-24 | 14.83 | 15.00 | 14.57 | 14.98 | 14.77 | qfq | 10,470,070 | 155,368,749 | 0.94% |
| 2025-01-23 | 15.02 | 15.18 | 14.83 | 14.84 | 14.63 | qfq | 11,875,919 | 178,421,624 | -0.67% |
| 2025-01-22 | 15.03 | 15.12 | 14.90 | 14.94 | 14.73 | qfq | 10,256,300 | 153,768,324 | -1.32% |
| 2025-01-21 | 15.32 | 15.32 | 15.02 | 15.14 | 14.92 | qfq | 11,613,718 | 175,632,948 | -0.66% |
| 2025-01-20 | 15.30 | 15.48 | 15.20 | 15.24 | 15.02 | qfq | 16,725,263 | 256,244,450 | 0.07% |
| 2025-01-17 | 15.09 | 15.30 | 14.98 | 15.23 | 15.01 | qfq | 16,070,400 | 243,662,548 | 0.33% |
| 2025-01-16 | 15.20 | 15.46 | 15.08 | 15.18 | 14.96 | qfq | 19,861,475 | 303,155,727 | -0.91% |
| 2025-01-15 | 15.23 | 15.56 | 14.98 | 15.32 | 15.10 | qfq | 24,876,803 | 378,656,975 | -0.39% |
| 2025-01-14 | 14.96 | 15.40 | 14.90 | 15.38 | 15.16 | qfq | 26,455,875 | 401,496,842 | 2.74% |
| 2025-01-13 | 15.10 | 15.21 | 14.79 | 14.97 | 14.76 | qfq | 24,810,300 | 370,546,216 | -2.73% |
| 2025-01-10 | 16.40 | 16.59 | 15.32 | 15.39 | 15.17 | qfq | 48,179,708 | 761,460,565 | -7.46% |
| 2025-01-09 | 16.89 | 17.15 | 16.51 | 16.63 | 16.39 | qfq | 41,302,300 | 693,387,490 | -3.31% |
| 2025-01-08 | 17.67 | 17.88 | 16.84 | 17.20 | 16.95 | qfq | 58,269,018 | 1,011,844,996 | -1.26% |
| 2025-01-07 | 18.13 | 18.43 | 16.71 | 17.42 | 17.17 | qfq | 80,109,929 | 1,397,187,296 | -5.48% |
| 2025-01-06 | 17.70 | 18.43 | 17.43 | 18.43 | 18.17 | qfq | 96,758,652 | 1,746,293,577 | 10.03% |
| 2025-01-03 | 15.23 | 16.75 | 15.14 | 16.75 | 16.51 | qfq | 43,305,348 | 719,200,714 | 9.98% |
| 2025-01-02 | 15.60 | 15.85 | 15.12 | 15.23 | 15.01 | qfq | 9,395,003 | 145,977,111 | -3.06% |
| 2024-12-31 | 16.38 | 16.44 | 15.70 | 15.71 | 15.48 | qfq | 11,459,942 | 183,449,206 | -4.56% |
| 2024-12-30 | 16.58 | 16.61 | 16.36 | 16.46 | 16.22 | qfq | 9,345,450 | 153,942,335 | -0.78% |
| 2024-12-27 | 16.40 | 16.69 | 16.22 | 16.59 | 16.35 | qfq | 11,589,771 | 191,161,547 | 1.28% |
| 2024-12-26 | 16.60 | 16.63 | 16.24 | 16.38 | 16.15 | qfq | 12,641,779 | 207,500,564 | -1.86% |
| 2024-12-25 | 16.56 | 16.77 | 16.37 | 16.69 | 16.45 | qfq | 13,748,045 | 228,201,515 | 0.48% |
| 2024-12-24 | 16.10 | 16.90 | 16.10 | 16.61 | 16.37 | qfq | 18,568,899 | 308,959,303 | 2.03% |
| 2024-12-23 | 16.36 | 16.59 | 16.08 | 16.28 | 16.05 | qfq | 15,077,582 | 246,316,925 | -0.67% |
| 2024-12-20 | 15.88 | 16.60 | 15.80 | 16.39 | 16.15 | qfq | 14,428,063 | 234,150,702 | 3.41% |
| 2024-12-19 | 15.70 | 15.85 | 15.56 | 15.85 | 15.62 | qfq | 5,310,900 | 83,362,773 | 0.38% |
| 2024-12-18 | 16.00 | 16.02 | 15.75 | 15.79 | 15.56 | qfq | 6,574,750 | 104,293,256 | -0.82% |
| 2024-12-17 | 16.30 | 16.34 | 15.87 | 15.92 | 15.69 | qfq | 8,889,844 | 142,419,408 | -2.81% |
| 2024-12-16 | 16.27 | 16.64 | 16.27 | 16.38 | 16.15 | qfq | 10,636,022 | 175,158,525 | 0.61% |
| 2024-12-13 | 16.61 | 16.63 | 16.25 | 16.28 | 16.05 | qfq | 9,608,701 | 157,703,139 | -2.22% |
| 2024-12-12 | 16.37 | 16.75 | 16.30 | 16.65 | 16.41 | qfq | 12,502,135 | 207,181,823 | 1.71% |
| 2024-12-11 | 16.30 | 16.44 | 16.26 | 16.37 | 16.14 | qfq | 6,902,291 | 112,926,265 | 0.61% |
| 2024-12-10 | 16.85 | 16.85 | 16.26 | 16.27 | 16.04 | qfq | 12,137,141 | 200,236,443 | 0.06% |
| 2024-12-09 | 16.29 | 16.58 | 16.20 | 16.26 | 16.03 | qfq | 10,855,265 | 177,995,821 | 0.25% |
| 2024-12-06 | 15.98 | 16.22 | 15.90 | 16.22 | 15.99 | qfq | 7,901,821 | 127,319,787 | 1.50% |
| 2024-12-05 | 15.92 | 16.02 | 15.86 | 15.98 | 15.75 | qfq | 5,702,785 | 90,913,890 | 0.38% |
| 2024-12-04 | 16.22 | 16.22 | 15.87 | 15.92 | 15.69 | qfq | 7,938,997 | 127,261,027 | -1.91% |
| 2024-12-03 | 16.34 | 16.36 | 16.07 | 16.23 | 16.00 | qfq | 7,455,760 | 120,789,672 | -0.67% |
| 2024-12-02 | 16.18 | 16.40 | 16.13 | 16.34 | 16.11 | qfq | 8,413,345 | 137,113,133 | 0.80% |
| 2024-11-29 | 16.04 | 16.27 | 15.93 | 16.21 | 15.98 | qfq | 8,015,405 | 129,503,429 | 0.87% |
| 2024-11-28 | 16.07 | 16.24 | 16.01 | 16.07 | 15.84 | qfq | 6,929,742 | 111,836,432 | -0.37% |
| 2024-11-27 | 16.07 | 16.15 | 15.62 | 16.13 | 15.90 | qfq | 9,206,700 | 146,139,830 | 0.75% |
| 2024-11-26 | 15.85 | 16.39 | 15.79 | 16.01 | 15.78 | qfq | 11,847,200 | 191,100,681 | 1.14% |
| 2024-11-25 | 15.83 | 15.95 | 15.55 | 15.83 | 15.60 | qfq | 8,101,439 | 127,373,984 | 0.83% |
| 2024-11-22 | 16.43 | 16.50 | 15.67 | 15.70 | 15.47 | qfq | 11,246,265 | 180,875,027 | -4.96% |
| 2024-11-21 | 16.60 | 16.69 | 16.32 | 16.52 | 16.28 | qfq | 7,882,525 | 130,141,814 | -0.48% |
| 2024-11-20 | 16.35 | 16.64 | 16.23 | 16.60 | 16.36 | qfq | 10,307,964 | 170,573,510 | 1.53% |
| 2024-11-19 | 16.07 | 16.35 | 16.03 | 16.35 | 16.12 | qfq | 8,101,516 | 131,304,513 | 2.19% |
| 2024-11-18 | 16.69 | 16.79 | 15.96 | 16.00 | 15.77 | qfq | 13,930,411 | 227,185,848 | -3.15% |
| 2024-11-15 | 16.54 | 16.93 | 16.52 | 16.52 | 16.28 | qfq | 10,055,404 | 168,341,707 | -0.96% |
| 2024-11-14 | 17.33 | 17.38 | 16.60 | 16.68 | 16.44 | qfq | 13,706,200 | 231,986,440 | -3.14% |
| 2024-11-13 | 17.32 | 17.49 | 17.01 | 17.22 | 16.97 | qfq | 20,415,837 | 351,701,478 | -1.88% |
| 2024-11-12 | 16.98 | 18.03 | 16.98 | 17.55 | 17.30 | qfq | 43,890,634 | 772,983,526 | 3.36% |
| 2024-11-11 | 16.73 | 16.98 | 16.53 | 16.98 | 16.74 | qfq | 17,547,568 | 293,900,068 | 1.13% |
| 2024-11-08 | 17.08 | 17.20 | 16.57 | 16.79 | 16.55 | qfq | 22,837,420 | 384,107,575 | -0.77% |
| 2024-11-07 | 16.13 | 17.00 | 16.07 | 16.92 | 16.68 | qfq | 26,227,717 | 436,744,425 | 4.12% |
| 2024-11-06 | 16.28 | 16.39 | 16.12 | 16.25 | 16.02 | qfq | 14,389,302 | 233,989,229 | -0.55% |
| 2024-11-05 | 16.19 | 16.35 | 15.99 | 16.34 | 16.11 | qfq | 15,759,946 | 255,265,455 | 2.00% |
| 2024-11-04 | 15.90 | 16.08 | 15.85 | 16.02 | 15.79 | qfq | 10,655,899 | 170,179,691 | 1.59% |
| 2024-11-01 | 15.76 | 15.98 | 15.46 | 15.77 | 15.54 | qfq | 11,628,448 | 183,304,717 | -0.32% |
| 2024-10-31 | 15.84 | 15.98 | 15.73 | 15.82 | 15.59 | qfq | 10,532,862 | 167,066,385 | -0.44% |
| 2024-10-30 | 16.02 | 16.25 | 15.72 | 15.89 | 15.66 | qfq | 12,017,120 | 191,858,549 | -1.85% |
| 2024-10-29 | 16.95 | 16.95 | 16.16 | 16.19 | 15.96 | qfq | 15,135,221 | 248,404,314 | -2.41% |
| 2024-10-28 | 16.20 | 16.63 | 16.12 | 16.59 | 16.35 | qfq | 14,267,610 | 234,613,432 | 2.41% |
| 2024-10-25 | 16.00 | 16.25 | 15.86 | 16.20 | 15.97 | qfq | 13,706,621 | 220,945,008 | 0.68% |
| 2024-10-24 | 16.04 | 16.36 | 15.98 | 16.09 | 15.86 | qfq | 14,341,500 | 231,705,296 | 0.19% |
| 2024-10-23 | 16.23 | 16.24 | 15.98 | 16.06 | 15.83 | qfq | 12,429,418 | 199,993,933 | -1.11% |
| 2024-10-22 | 15.76 | 16.25 | 15.71 | 16.24 | 16.01 | qfq | 17,212,495 | 276,686,687 | 2.85% |
| 2024-10-21 | 15.66 | 15.84 | 15.63 | 15.79 | 15.56 | qfq | 13,381,493 | 210,761,675 | 0.77% |
| 2024-10-18 | 15.33 | 15.93 | 15.26 | 15.67 | 15.45 | qfq | 15,219,931 | 237,245,453 | 2.42% |
| 2024-10-17 | 15.49 | 15.63 | 15.28 | 15.30 | 15.08 | qfq | 8,619,000 | 133,067,397 | -1.42% |
| 2024-10-16 | 15.17 | 15.64 | 15.13 | 15.52 | 15.30 | qfq | 10,767,468 | 166,255,382 | 1.31% |
| 2024-10-15 | 15.63 | 15.73 | 15.30 | 15.32 | 15.10 | qfq | 8,964,175 | 138,940,934 | -1.92% |
| 2024-10-14 | 15.34 | 15.65 | 15.07 | 15.62 | 15.40 | qfq | 10,600,242 | 163,149,605 | 1.96% |
| 2024-10-11 | 16.04 | 16.04 | 15.17 | 15.32 | 15.10 | qfq | 12,189,799 | 189,358,984 | -4.49% |
| 2024-10-10 | 16.12 | 16.76 | 16.00 | 16.04 | 15.81 | qfq | 16,455,575 | 268,060,075 | 0.12% |
| 2024-10-09 | 17.00 | 17.14 | 16.01 | 16.02 | 15.79 | qfq | 21,060,294 | 349,088,582 | -9.24% |
| 2024-10-08 | 18.54 | 18.54 | 16.90 | 17.65 | 17.40 | qfq | 33,407,569 | 591,714,615 | 4.75% |
| 2024-09-30 | 16.00 | 16.94 | 15.70 | 16.85 | 16.61 | qfq | 30,146,299 | 495,107,927 | 8.43% |
| 2024-09-27 | 15.22 | 15.86 | 15.17 | 15.54 | 15.32 | qfq | 17,315,051 | 267,830,769 | 3.32% |
| 2024-09-26 | 14.52 | 15.05 | 14.52 | 15.04 | 14.80 | qfq | 10,142,150 | 150,170,501 | 2.59% |
| 2024-09-25 | 14.60 | 14.88 | 14.58 | 14.66 | 14.43 | qfq | 10,768,860 | 159,101,067 | 0.83% |
| 2024-09-24 | 14.14 | 14.55 | 14.14 | 14.54 | 14.31 | qfq | 7,853,430 | 112,843,187 | 2.90% |
| 2024-09-23 | 14.14 | 14.33 | 14.08 | 14.13 | 13.90 | qfq | 3,823,800 | 54,103,718 | 0.36% |
| 2024-09-20 | 14.19 | 14.22 | 13.95 | 14.08 | 13.85 | qfq | 3,922,900 | 55,081,022 | -0.71% |
| 2024-09-19 | 13.82 | 14.25 | 13.78 | 14.18 | 13.95 | qfq | 5,804,100 | 81,662,073 | 3.13% |
| 2024-09-18 | 14.03 | 14.04 | 13.57 | 13.75 | 13.53 | qfq | 4,616,500 | 63,462,256 | -2.14% |
| 2024-09-13 | 14.22 | 14.27 | 14.01 | 14.05 | 13.83 | qfq | 3,968,000 | 55,999,649 | -1.06% |
| 2024-09-12 | 14.33 | 14.48 | 14.19 | 14.20 | 13.97 | qfq | 3,747,800 | 53,658,233 | -0.84% |
| 2024-09-11 | 14.26 | 14.41 | 14.20 | 14.32 | 14.09 | qfq | 3,345,000 | 47,917,140 | -0.21% |
| 2024-09-10 | 14.46 | 14.52 | 14.16 | 14.35 | 14.12 | qfq | 4,043,201 | 57,754,488 | -0.55% |
| 2024-09-09 | 14.28 | 14.57 | 14.24 | 14.43 | 14.20 | qfq | 3,914,878 | 56,529,568 | 0.49% |
| 2024-09-06 | 14.71 | 14.75 | 14.35 | 14.36 | 14.13 | qfq | 5,874,800 | 85,092,566 | -2.38% |
| 2024-09-05 | 14.60 | 14.77 | 14.56 | 14.71 | 14.47 | qfq | 4,557,598 | 67,016,981 | 0.75% |
| 2024-09-04 | 14.56 | 14.76 | 14.51 | 14.60 | 14.37 | qfq | 4,419,300 | 64,779,915 | -0.34% |
| 2024-09-03 | 14.50 | 14.83 | 14.48 | 14.65 | 14.42 | qfq | 5,418,999 | 79,488,500 | 1.03% |
| 2024-09-02 | 14.78 | 14.89 | 14.50 | 14.50 | 14.27 | qfq | 5,779,900 | 84,820,776 | -1.89% |
| 2024-08-30 | 14.65 | 14.96 | 14.48 | 14.78 | 14.54 | qfq | 9,893,951 | 146,265,405 | 0.89% |
| 2024-08-29 | 14.41 | 14.75 | 14.40 | 14.65 | 14.42 | qfq | 6,493,600 | 94,929,104 | 0.76% |
| 2024-08-28 | 14.47 | 14.66 | 14.10 | 14.54 | 14.31 | qfq | 7,631,701 | 110,208,830 | -0.62% |
| 2024-08-27 | 14.53 | 14.89 | 14.48 | 14.63 | 14.40 | qfq | 12,167,420 | 178,512,767 | 0.69% |
| 2024-08-26 | 14.47 | 14.57 | 14.27 | 14.53 | 14.30 | qfq | 6,097,000 | 87,977,578 | 0.35% |
| 2024-08-23 | 14.46 | 14.58 | 14.28 | 14.48 | 14.25 | qfq | 6,176,451 | 89,034,735 | -0.48% |
| 2024-08-22 | 14.76 | 14.88 | 14.52 | 14.55 | 14.32 | qfq | 6,900,330 | 101,293,630 | -1.36% |
| 2024-08-21 | 14.94 | 15.03 | 14.70 | 14.75 | 14.51 | qfq | 8,006,340 | 118,659,844 | -1.47% |
| 2024-08-20 | 15.28 | 15.38 | 14.94 | 14.97 | 14.73 | qfq | 10,793,237 | 162,968,092 | -2.28% |
| 2024-08-19 | 15.80 | 15.83 | 15.28 | 15.32 | 15.08 | qfq | 16,798,838 | 259,580,562 | -3.95% |
| 2024-08-16 | 15.67 | 16.10 | 15.41 | 15.95 | 15.70 | qfq | 22,366,850 | 353,398,184 | 0.50% |
| 2024-08-15 | 16.05 | 16.29 | 15.73 | 15.87 | 15.62 | qfq | 19,562,002 | 311,102,086 | -1.18% |
| 2024-08-14 | 16.41 | 16.41 | 15.91 | 16.06 | 15.80 | qfq | 27,232,050 | 437,506,166 | -3.14% |
| 2024-08-13 | 16.45 | 17.33 | 15.95 | 16.58 | 16.32 | qfq | 52,782,345 | 875,018,602 | 0.55% |
| 2024-08-12 | 15.47 | 16.49 | 15.44 | 16.49 | 16.23 | qfq | 36,733,772 | 594,513,512 | 10.01% |
| 2024-08-09 | 15.32 | 15.41 | 14.99 | 14.99 | 14.75 | qfq | 13,088,960 | 198,372,658 | -3.29% |
| 2024-08-08 | 15.13 | 15.65 | 15.05 | 15.50 | 15.25 | qfq | 19,826,216 | 306,866,918 | 2.58% |
| 2024-08-07 | 15.20 | 15.21 | 14.95 | 15.11 | 14.87 | qfq | 6,373,936 | 96,083,717 | -0.59% |
| 2024-08-06 | 14.90 | 15.20 | 14.76 | 15.20 | 14.96 | qfq | 10,319,960 | 155,586,049 | 3.19% |
| 2024-08-05 | 15.02 | 15.29 | 14.70 | 14.73 | 14.49 | qfq | 8,939,600 | 133,962,699 | -2.71% |
| 2024-08-02 | 14.78 | 15.30 | 14.76 | 15.14 | 14.90 | qfq | 11,030,228 | 167,194,368 | 1.75% |
| 2024-08-01 | 14.73 | 15.10 | 14.70 | 14.88 | 14.64 | qfq | 6,600,420 | 98,368,123 | 1.02% |
| 2024-07-31 | 14.34 | 14.75 | 14.26 | 14.73 | 14.49 | qfq | 6,944,090 | 101,508,912 | 2.72% |
| 2024-07-30 | 14.26 | 14.42 | 14.20 | 14.34 | 14.11 | qfq | 3,605,921 | 51,601,720 | -0.49% |
| 2024-07-29 | 14.48 | 14.53 | 14.31 | 14.41 | 13.93 | qfq | 2,572,728 | 37,014,923 | -0.41% |
| 2024-07-26 | 14.29 | 14.58 | 14.29 | 14.47 | 13.99 | qfq | 2,725,700 | 39,441,800 | 0.98% |
| 2024-07-25 | 14.15 | 14.47 | 14.13 | 14.33 | 13.86 | qfq | 3,777,500 | 54,124,739 | 0.77% |
| 2024-07-24 | 14.33 | 14.49 | 14.15 | 14.22 | 13.75 | qfq | 3,762,731 | 53,778,728 | -1.52% |
| 2024-07-23 | 14.81 | 14.84 | 14.42 | 14.44 | 13.96 | qfq | 4,485,200 | 65,548,169 | -2.43% |
| 2024-07-22 | 14.65 | 14.83 | 14.53 | 14.80 | 14.31 | qfq | 4,483,100 | 66,007,073 | 1.02% |
| 2024-07-19 | 14.60 | 14.73 | 14.54 | 14.65 | 14.17 | qfq | 4,254,706 | 62,310,662 | 0.00% |
| 2024-07-18 | 14.40 | 14.68 | 14.31 | 14.65 | 14.17 | qfq | 4,987,031 | 72,564,045 | 0.90% |
| 2024-07-17 | 14.38 | 14.59 | 14.30 | 14.52 | 14.04 | qfq | 3,342,200 | 48,289,177 | 1.04% |
| 2024-07-16 | 14.36 | 14.45 | 14.30 | 14.37 | 13.90 | qfq | 2,430,600 | 34,905,652 | -0.28% |
| 2024-07-15 | 14.69 | 14.69 | 14.35 | 14.41 | 13.93 | qfq | 3,526,900 | 50,950,679 | -1.97% |
| 2024-07-12 | 14.44 | 14.75 | 14.44 | 14.70 | 14.21 | qfq | 5,101,500 | 74,749,125 | 1.10% |
| 2024-07-11 | 14.49 | 14.60 | 14.36 | 14.54 | 14.06 | qfq | 4,953,900 | 71,800,485 | 2.39% |
| 2024-07-10 | 14.11 | 14.46 | 14.01 | 14.20 | 13.73 | qfq | 4,208,330 | 59,996,156 | -0.07% |
| 2024-07-09 | 14.17 | 14.22 | 13.68 | 14.21 | 13.74 | qfq | 7,698,080 | 107,474,884 | 0.35% |
| 2024-07-08 | 14.78 | 14.78 | 14.15 | 14.16 | 13.69 | qfq | 5,863,430 | 84,288,377 | -3.28% |
| 2024-07-05 | 14.17 | 14.65 | 14.11 | 14.64 | 14.16 | qfq | 4,968,550 | 71,858,805 | 2.74% |
| 2024-07-04 | 14.60 | 14.62 | 14.20 | 14.25 | 13.78 | qfq | 4,109,300 | 59,004,606 | -2.46% |
| 2024-07-03 | 14.71 | 14.80 | 14.54 | 14.61 | 14.13 | qfq | 2,830,800 | 41,492,135 | -0.68% |
| 2024-07-02 | 14.71 | 14.78 | 14.56 | 14.71 | 14.22 | qfq | 3,287,953 | 48,296,258 | 0.27% |
| 2024-07-01 | 14.45 | 14.72 | 14.40 | 14.67 | 14.19 | qfq | 3,724,860 | 54,332,964 | 1.31% |
| 2024-06-28 | 14.46 | 14.67 | 14.43 | 14.48 | 14.00 | qfq | 3,873,556 | 56,391,681 | 0.21% |
| 2024-06-27 | 14.74 | 14.87 | 14.43 | 14.45 | 13.97 | qfq | 4,167,030 | 60,837,507 | -2.69% |
| 2024-06-26 | 14.23 | 14.86 | 14.23 | 14.85 | 14.36 | qfq | 6,451,960 | 94,127,468 | 4.36% |
| 2024-06-25 | 14.20 | 14.42 | 14.18 | 14.23 | 13.76 | qfq | 3,761,117 | 53,783,288 | -0.28% |
| 2024-06-24 | 14.87 | 14.87 | 14.22 | 14.27 | 13.80 | qfq | 6,099,599 | 88,257,907 | -4.36% |
| 2024-06-21 | 14.81 | 15.19 | 14.60 | 14.92 | 14.43 | qfq | 4,247,900 | 63,323,644 | 0.20% |
| 2024-06-20 | 15.21 | 15.42 | 14.88 | 14.89 | 14.40 | qfq | 5,858,200 | 88,358,032 | -2.04% |
| 2024-06-19 | 15.56 | 15.59 | 15.20 | 15.20 | 14.70 | qfq | 4,611,217 | 70,711,576 | -2.31% |
| 2024-06-18 | 15.45 | 15.59 | 15.41 | 15.56 | 15.05 | qfq | 3,852,900 | 59,816,301 | 0.65% |
| 2024-06-17 | 15.27 | 15.48 | 15.25 | 15.46 | 14.95 | qfq | 3,042,080 | 46,878,307 | 0.39% |
| 2024-06-14 | 15.25 | 15.41 | 15.15 | 15.40 | 14.89 | qfq | 3,872,179 | 59,199,043 | 0.52% |
| 2024-06-13 | 15.43 | 15.47 | 15.27 | 15.32 | 14.81 | qfq | 3,363,301 | 51,609,834 | -0.78% |
| 2024-06-12 | 15.15 | 15.54 | 15.15 | 15.44 | 14.93 | qfq | 4,995,850 | 76,910,651 | 1.25% |
| 2024-06-11 | 15.15 | 15.28 | 14.88 | 15.25 | 14.75 | qfq | 4,509,426 | 68,005,918 | 0.53% |
| 2024-06-07 | 15.20 | 15.36 | 15.00 | 15.17 | 14.67 | qfq | 4,110,800 | 62,260,380 | 0.07% |
| 2024-06-06 | 15.51 | 15.59 | 15.07 | 15.16 | 14.66 | qfq | 6,389,031 | 97,522,750 | -2.45% |
| 2024-06-05 | 15.65 | 15.81 | 15.52 | 15.54 | 15.03 | qfq | 6,021,118 | 94,470,443 | -0.64% |
| 2024-06-04 | 15.37 | 15.65 | 15.27 | 15.64 | 15.12 | qfq | 5,520,248 | 85,529,739 | 1.96% |
| 2024-06-03 | 15.57 | 15.61 | 15.23 | 15.34 | 14.83 | qfq | 5,076,830 | 78,060,098 | -1.67% |
| 2024-05-31 | 15.57 | 15.75 | 15.54 | 15.60 | 15.08 | qfq | 4,261,640 | 66,598,356 | 0.65% |
| 2024-05-30 | 15.58 | 15.63 | 15.40 | 15.50 | 14.99 | qfq | 3,813,323 | 59,096,087 | -0.51% |
| 2024-05-29 | 15.61 | 15.75 | 15.51 | 15.58 | 15.07 | qfq | 3,909,813 | 61,097,462 | -0.70% |
| 2024-05-28 | 15.90 | 15.92 | 15.67 | 15.69 | 15.17 | qfq | 3,863,800 | 60,932,918 | -1.63% |
| 2024-05-27 | 15.89 | 15.98 | 15.60 | 15.95 | 15.42 | qfq | 5,938,950 | 93,734,792 | 0.95% |
| 2024-05-24 | 15.95 | 16.08 | 15.77 | 15.80 | 15.28 | qfq | 5,165,900 | 82,211,091 | -0.69% |
| 2024-05-23 | 16.22 | 16.26 | 15.88 | 15.91 | 15.38 | qfq | 7,896,426 | 126,469,514 | -2.27% |
| 2024-05-22 | 16.25 | 16.55 | 16.18 | 16.28 | 15.74 | qfq | 5,517,500 | 89,812,473 | 0.12% |
| 2024-05-21 | 16.53 | 16.53 | 16.16 | 16.26 | 15.72 | qfq | 7,149,573 | 116,196,992 | -1.45% |
| 2024-05-20 | 16.33 | 16.54 | 16.32 | 16.50 | 15.95 | qfq | 7,126,625 | 117,211,877 | 0.55% |
| 2024-05-17 | 16.43 | 16.48 | 16.23 | 16.41 | 15.87 | qfq | 8,056,750 | 131,416,413 | -0.06% |
| 2024-05-16 | 16.66 | 16.67 | 16.34 | 16.42 | 15.88 | qfq | 9,549,890 | 157,480,986 | -1.26% |
| 2024-05-15 | 16.85 | 16.92 | 16.55 | 16.63 | 16.08 | qfq | 12,725,805 | 212,122,416 | -1.89% |
| 2024-05-14 | 16.94 | 17.50 | 16.88 | 16.95 | 16.39 | qfq | 18,659,872 | 319,591,235 | -1.91% |
| 2024-05-13 | 16.46 | 18.07 | 16.41 | 17.28 | 16.71 | qfq | 30,630,009 | 532,779,656 | 3.91% |
| 2024-05-10 | 16.90 | 17.06 | 16.55 | 16.63 | 16.08 | qfq | 14,809,577 | 247,673,805 | -2.35% |
| 2024-05-09 | 17.23 | 17.24 | 16.70 | 17.03 | 16.47 | qfq | 20,470,900 | 346,130,499 | -1.84% |
| 2024-05-08 | 16.78 | 17.37 | 16.75 | 17.35 | 16.78 | qfq | 30,427,738 | 519,507,439 | 4.71% |
| 2024-05-07 | 16.52 | 16.66 | 16.32 | 16.57 | 16.02 | qfq | 9,921,200 | 163,655,642 | 0.36% |
| 2024-05-06 | 16.23 | 16.57 | 16.23 | 16.51 | 15.96 | qfq | 10,688,756 | 175,708,131 | 2.23% |
| 2024-04-30 | 16.05 | 16.20 | 15.91 | 16.15 | 15.62 | qfq | 8,523,341 | 137,133,641 | 0.94% |
| 2024-04-29 | 15.66 | 16.00 | 15.66 | 16.00 | 15.47 | qfq | 8,112,810 | 129,075,842 | 1.91% |
| 2024-04-26 | 15.48 | 15.75 | 15.35 | 15.70 | 15.18 | qfq | 8,168,565 | 127,502,570 | 0.38% |
| 2024-04-25 | 15.43 | 15.80 | 15.36 | 15.64 | 15.12 | qfq | 8,539,651 | 133,491,731 | 1.36% |
| 2024-04-24 | 15.42 | 15.46 | 15.16 | 15.43 | 14.92 | qfq | 5,122,830 | 78,465,261 | 0.19% |
| 2024-04-23 | 15.32 | 15.47 | 15.15 | 15.40 | 14.89 | qfq | 5,533,500 | 84,912,366 | 0.26% |
| 2024-04-22 | 15.12 | 15.54 | 15.12 | 15.36 | 14.85 | qfq | 4,979,600 | 76,674,979 | 0.52% |
| 2024-04-19 | 15.31 | 15.45 | 15.16 | 15.28 | 14.77 | qfq | 4,936,175 | 75,370,990 | -0.52% |
| 2024-04-18 | 15.48 | 15.57 | 15.30 | 15.36 | 14.85 | qfq | 5,597,416 | 86,393,653 | -0.78% |
| 2024-04-17 | 15.03 | 15.58 | 15.03 | 15.48 | 14.97 | qfq | 6,699,601 | 103,216,867 | 3.06% |
| 2024-04-16 | 15.56 | 15.68 | 14.99 | 15.02 | 14.52 | qfq | 8,522,325 | 129,878,754 | -3.66% |
| 2024-04-15 | 15.90 | 15.95 | 15.30 | 15.59 | 15.07 | qfq | 7,502,659 | 117,148,892 | -1.27% |
| 2024-04-12 | 15.91 | 16.01 | 15.68 | 15.79 | 15.27 | qfq | 4,655,893 | 73,704,157 | -0.75% |
| 2024-04-11 | 15.95 | 16.11 | 15.85 | 15.91 | 15.38 | qfq | 4,609,857 | 73,601,693 | -1.00% |
| 2024-04-10 | 16.37 | 16.43 | 15.94 | 16.07 | 15.54 | qfq | 5,263,400 | 85,076,528 | -2.25% |
| 2024-04-09 | 16.08 | 16.45 | 15.96 | 16.44 | 15.90 | qfq | 6,579,326 | 106,812,223 | 2.30% |
| 2024-04-08 | 16.58 | 16.60 | 16.06 | 16.07 | 15.54 | qfq | 6,880,900 | 111,569,080 | -3.02% |
| 2024-04-03 | 16.73 | 16.80 | 16.44 | 16.57 | 16.02 | qfq | 4,998,340 | 82,874,959 | -0.96% |
| 2024-04-02 | 17.10 | 17.11 | 16.66 | 16.73 | 16.18 | qfq | 7,391,300 | 124,067,404 | -2.28% |
| 2024-04-01 | 16.46 | 17.14 | 16.46 | 17.12 | 16.55 | qfq | 9,048,810 | 152,768,124 | 4.01% |
| 2024-03-29 | 16.64 | 16.74 | 16.36 | 16.46 | 15.92 | qfq | 6,190,320 | 101,989,007 | -0.96% |
| 2024-03-28 | 16.39 | 16.80 | 16.27 | 16.62 | 16.07 | qfq | 6,908,650 | 114,723,804 | 0.48% |
| 2024-03-27 | 16.85 | 17.15 | 16.51 | 16.54 | 15.99 | qfq | 7,736,820 | 130,776,675 | -1.84% |
| 2024-03-26 | 16.94 | 17.08 | 16.63 | 16.85 | 16.29 | qfq | 6,818,750 | 114,965,725 | -0.59% |
| 2024-03-25 | 17.33 | 17.53 | 16.92 | 16.95 | 16.39 | qfq | 6,547,127 | 112,833,112 | -2.31% |
| 2024-03-22 | 17.88 | 17.94 | 17.31 | 17.35 | 16.78 | qfq | 8,999,173 | 157,524,070 | -3.29% |
| 2024-03-21 | 18.06 | 18.13 | 17.85 | 17.94 | 17.35 | qfq | 6,671,188 | 119,857,840 | -0.39% |
| 2024-03-20 | 17.81 | 18.11 | 17.76 | 18.01 | 17.41 | qfq | 8,794,180 | 157,837,986 | 0.56% |
| 2024-03-19 | 17.93 | 18.12 | 17.87 | 17.91 | 17.32 | qfq | 8,470,830 | 152,272,636 | -0.89% |
| 2024-03-18 | 17.67 | 18.08 | 17.58 | 18.07 | 17.47 | qfq | 14,568,256 | 260,843,467 | 2.03% |
| 2024-03-15 | 17.60 | 17.88 | 17.44 | 17.71 | 17.12 | qfq | 10,414,706 | 183,796,489 | 0.17% |
| 2024-03-14 | 17.99 | 18.29 | 17.48 | 17.68 | 17.10 | qfq | 15,529,349 | 277,401,922 | 0.17% |
| 2024-03-13 | 17.78 | 17.79 | 17.33 | 17.65 | 17.07 | qfq | 11,656,048 | 204,740,148 | -0.73% |
| 2024-03-12 | 17.35 | 17.80 | 17.35 | 17.78 | 17.19 | qfq | 14,190,337 | 251,144,805 | 2.42% |
| 2024-03-11 | 17.01 | 17.36 | 17.01 | 17.36 | 16.79 | qfq | 8,056,199 | 138,685,175 | 2.12% |
| 2024-03-08 | 16.93 | 17.25 | 16.83 | 17.00 | 16.44 | qfq | 6,069,584 | 103,368,793 | 0.77% |
| 2024-03-07 | 17.28 | 17.38 | 16.86 | 16.87 | 16.31 | qfq | 8,338,712 | 142,638,250 | -2.77% |
| 2024-03-06 | 17.41 | 17.51 | 17.14 | 17.35 | 16.78 | qfq | 7,091,056 | 122,914,779 | -0.29% |
| 2024-03-05 | 17.70 | 17.71 | 17.30 | 17.40 | 16.82 | qfq | 10,090,246 | 176,215,103 | -2.25% |
| 2024-03-04 | 17.41 | 17.98 | 17.37 | 17.80 | 17.21 | qfq | 15,071,229 | 266,514,613 | 2.24% |
| 2024-03-01 | 17.21 | 17.45 | 17.07 | 17.41 | 16.83 | qfq | 9,827,601 | 170,088,026 | 0.81% |
| 2024-02-29 | 16.70 | 17.29 | 16.70 | 17.27 | 16.70 | qfq | 12,398,722 | 212,177,386 | 2.49% |
| 2024-02-28 | 17.58 | 18.15 | 16.85 | 16.85 | 16.29 | qfq | 18,783,029 | 331,362,797 | -3.60% |
| 2024-02-27 | 17.11 | 17.58 | 17.00 | 17.48 | 16.90 | qfq | 12,724,652 | 220,160,966 | 2.10% |
| 2024-02-26 | 17.04 | 17.35 | 16.91 | 17.12 | 16.55 | qfq | 10,307,273 | 176,459,582 | 0.41% |
| 2024-02-23 | 17.00 | 17.05 | 16.71 | 17.05 | 16.49 | qfq | 11,202,076 | 189,514,681 | 0.95% |
| 2024-02-22 | 16.68 | 16.96 | 16.55 | 16.89 | 16.33 | qfq | 11,790,295 | 197,879,989 | 1.26% |
| 2024-02-21 | 16.46 | 17.06 | 16.39 | 16.68 | 16.13 | qfq | 14,796,190 | 247,859,161 | -0.60% |
| 2024-02-20 | 16.16 | 16.98 | 16.03 | 16.78 | 16.23 | qfq | 15,266,548 | 254,493,222 | 2.82% |
| 2024-02-19 | 16.36 | 16.50 | 16.02 | 16.32 | 15.78 | qfq | 12,493,407 | 202,923,206 | 0.80% |
| 2024-02-08 | 15.85 | 16.45 | 15.84 | 16.19 | 15.65 | qfq | 13,387,924 | 217,212,983 | 2.15% |
| 2024-02-07 | 15.19 | 16.38 | 15.13 | 15.85 | 15.33 | qfq | 17,458,768 | 277,408,923 | 4.34% |
| 2024-02-06 | 13.68 | 15.27 | 13.45 | 15.19 | 14.69 | qfq | 15,313,688 | 221,733,237 | 8.81% |
| 2024-02-05 | 14.88 | 14.99 | 13.50 | 13.96 | 13.50 | qfq | 14,942,923 | 210,937,495 | -6.18% |
| 2024-02-02 | 15.75 | 16.16 | 14.30 | 14.88 | 14.39 | qfq | 16,488,583 | 250,265,090 | -6.06% |
| 2024-02-01 | 15.65 | 16.12 | 15.46 | 15.84 | 15.32 | qfq | 8,102,098 | 128,391,883 | 0.57% |
| 2024-01-31 | 16.88 | 16.89 | 15.71 | 15.75 | 15.23 | qfq | 13,024,701 | 210,942,117 | -7.02% |
| 2024-01-30 | 17.55 | 17.58 | 16.90 | 16.94 | 16.38 | qfq | 7,152,030 | 123,318,654 | -4.02% |
| 2024-01-29 | 18.11 | 18.26 | 17.62 | 17.65 | 17.07 | qfq | 6,889,621 | 123,291,306 | -1.78% |
| 2024-01-26 | 18.01 | 18.38 | 17.86 | 17.97 | 17.38 | qfq | 9,926,628 | 180,149,697 | -1.21% |
| 2024-01-25 | 17.77 | 18.29 | 17.51 | 18.19 | 17.59 | qfq | 11,578,343 | 208,444,340 | 3.35% |
| 2024-01-24 | 17.66 | 17.95 | 16.93 | 17.60 | 17.02 | qfq | 9,151,668 | 159,335,530 | -0.11% |
| 2024-01-23 | 17.53 | 17.66 | 17.10 | 17.62 | 17.04 | qfq | 7,263,731 | 127,033,508 | 0.63% |
| 2024-01-22 | 18.70 | 18.75 | 17.08 | 17.51 | 16.93 | qfq | 11,139,117 | 199,535,544 | -6.36% |
| 2024-01-19 | 19.00 | 19.05 | 18.70 | 18.70 | 18.08 | qfq | 6,370,177 | 120,003,226 | -2.20% |
| 2024-01-18 | 19.30 | 19.30 | 18.24 | 19.12 | 18.49 | qfq | 12,827,704 | 241,838,610 | -2.10% |
| 2024-01-17 | 19.87 | 20.17 | 19.53 | 19.53 | 18.88 | qfq | 9,809,496 | 195,130,366 | -2.01% |
| 2024-01-16 | 19.84 | 20.14 | 19.70 | 19.93 | 19.27 | qfq | 11,946,121 | 237,774,720 | -1.19% |
| 2024-01-15 | 19.30 | 20.88 | 19.13 | 20.17 | 19.50 | qfq | 14,101,317 | 280,149,887 | 4.29% |
| 2024-01-12 | 19.40 | 19.55 | 19.29 | 19.34 | 18.70 | qfq | 5,417,620 | 105,057,047 | -0.51% |
| 2024-01-11 | 19.27 | 19.64 | 19.26 | 19.44 | 18.80 | qfq | 6,087,900 | 118,053,944 | 0.93% |
| 2024-01-10 | 19.45 | 19.55 | 19.13 | 19.26 | 18.62 | qfq | 4,732,900 | 91,508,988 | -0.98% |
| 2024-01-09 | 19.41 | 19.58 | 19.22 | 19.45 | 18.81 | qfq | 5,264,661 | 102,154,371 | 0.78% |
| 2024-01-08 | 19.71 | 19.79 | 19.30 | 19.30 | 18.66 | qfq | 5,760,273 | 112,255,283 | -1.83% |
| 2024-01-05 | 20.17 | 20.18 | 19.55 | 19.66 | 19.01 | qfq | 9,926,690 | 196,888,732 | -2.53% |
| 2024-01-04 | 20.46 | 20.46 | 20.06 | 20.17 | 19.50 | qfq | 7,030,465 | 141,744,764 | -1.61% |
| 2024-01-03 | 20.09 | 20.79 | 20.01 | 20.50 | 19.82 | qfq | 11,331,723 | 232,929,595 | 0.94% |
| 2024-01-02 | 20.39 | 20.55 | 20.22 | 20.31 | 19.64 | qfq | 6,965,867 | 141,996,678 | -0.34% |
| 2023-12-29 | 20.23 | 20.49 | 20.21 | 20.38 | 19.71 | qfq | 9,038,477 | 184,288,342 | 0.79% |
| 2023-12-28 | 19.80 | 20.29 | 19.55 | 20.22 | 19.55 | qfq | 9,465,854 | 189,560,032 | 1.92% |
| 2023-12-27 | 19.76 | 19.91 | 19.55 | 19.84 | 19.18 | qfq | 6,924,312 | 136,391,154 | 0.40% |
| 2023-12-26 | 20.12 | 20.29 | 19.75 | 19.76 | 19.11 | qfq | 9,253,357 | 185,474,223 | -2.08% |
| 2023-12-25 | 20.00 | 20.25 | 19.94 | 20.18 | 19.51 | qfq | 5,650,500 | 113,721,638 | 0.30% |
| 2023-12-22 | 20.34 | 20.50 | 20.06 | 20.12 | 19.45 | qfq | 7,880,851 | 159,683,896 | -1.90% |
| 2023-12-21 | 20.21 | 20.56 | 19.75 | 20.51 | 19.83 | qfq | 13,060,698 | 262,719,450 | -0.10% |
| 2023-12-20 | 20.65 | 20.89 | 20.50 | 20.53 | 19.85 | qfq | 10,031,882 | 207,852,990 | -0.24% |
| 2023-12-19 | 20.80 | 20.80 | 20.29 | 20.58 | 19.90 | qfq | 10,589,833 | 217,280,045 | -1.44% |
| 2023-12-18 | 21.16 | 21.48 | 20.82 | 20.88 | 20.19 | qfq | 12,127,300 | 256,449,115 | -1.51% |
| 2023-12-15 | 21.97 | 21.99 | 21.19 | 21.20 | 20.50 | qfq | 18,221,200 | 388,803,713 | -3.20% |
| 2023-12-14 | 21.84 | 22.29 | 21.77 | 21.90 | 21.18 | qfq | 23,677,472 | 519,838,102 | -1.35% |
| 2023-12-13 | 21.26 | 22.99 | 21.20 | 22.20 | 21.47 | qfq | 43,794,659 | 973,683,699 | 5.71% |
| 2023-12-12 | 20.71 | 21.16 | 20.71 | 21.00 | 20.31 | qfq | 11,802,418 | 247,280,113 | 1.60% |
| 2023-12-11 | 20.57 | 20.78 | 20.33 | 20.67 | 19.99 | qfq | 8,587,707 | 176,235,014 | 0.15% |
| 2023-12-08 | 20.34 | 20.80 | 20.26 | 20.64 | 19.96 | qfq | 13,327,201 | 273,296,387 | 1.47% |
| 2023-12-07 | 20.87 | 20.87 | 20.18 | 20.34 | 19.67 | qfq | 17,046,799 | 347,632,899 | -2.54% |
| 2023-12-06 | 21.36 | 21.40 | 20.87 | 20.87 | 20.18 | qfq | 16,050,918 | 337,553,287 | -3.02% |
| 2023-12-05 | 21.39 | 21.78 | 21.31 | 21.52 | 20.81 | qfq | 16,547,933 | 356,315,170 | 0.28% |
| 2023-12-04 | 21.85 | 21.85 | 21.36 | 21.46 | 20.75 | qfq | 14,609,846 | 314,795,681 | -0.92% |
| 2023-12-01 | 21.90 | 22.12 | 21.50 | 21.66 | 20.94 | qfq | 17,256,265 | 375,321,743 | -1.77% |
| 2023-11-30 | 21.62 | 22.45 | 20.98 | 22.05 | 21.32 | qfq | 27,722,445 | 600,246,057 | 1.38% |
| 2023-11-29 | 22.10 | 22.19 | 21.69 | 21.75 | 21.03 | qfq | 17,511,783 | 383,476,596 | -2.47% |
| 2023-11-28 | 22.17 | 22.38 | 21.48 | 22.30 | 21.56 | qfq | 26,002,918 | 571,296,113 | -1.50% |
| 2023-11-27 | 23.49 | 23.75 | 22.24 | 22.64 | 21.89 | qfq | 41,488,855 | 951,852,716 | -1.99% |
| 2023-11-24 | 21.71 | 23.34 | 21.71 | 23.10 | 22.34 | qfq | 52,188,587 | 1,190,062,365 | 4.95% |
| 2023-11-23 | 22.19 | 22.85 | 22.00 | 22.01 | 21.28 | qfq | 35,359,357 | 790,817,864 | -0.23% |
| 2023-11-22 | 21.42 | 22.39 | 21.10 | 22.06 | 21.33 | qfq | 35,325,378 | 770,198,442 | 2.99% |
| 2023-11-21 | 21.58 | 21.75 | 21.30 | 21.42 | 20.71 | qfq | 16,566,826 | 356,582,237 | -0.74% |
| 2023-11-20 | 21.43 | 21.79 | 21.39 | 21.58 | 20.87 | qfq | 13,748,894 | 296,947,796 | 0.47% |
| 2023-11-17 | 21.21 | 21.55 | 21.18 | 21.48 | 20.77 | qfq | 12,997,406 | 277,718,159 | 0.85% |
| 2023-11-16 | 21.67 | 21.68 | 21.30 | 21.30 | 20.60 | qfq | 15,571,663 | 333,266,661 | -2.16% |
| 2023-11-15 | 21.82 | 21.93 | 21.65 | 21.77 | 21.05 | qfq | 21,502,514 | 467,824,140 | -0.14% |
| 2023-11-14 | 21.90 | 21.90 | 21.51 | 21.80 | 21.08 | qfq | 16,377,271 | 355,001,156 | -0.23% |
| 2023-11-13 | 21.95 | 22.20 | 21.61 | 21.85 | 21.13 | qfq | 19,039,678 | 415,514,262 | 0.64% |
| 2023-11-10 | 21.74 | 22.20 | 21.51 | 21.71 | 20.99 | qfq | 24,195,396 | 527,554,177 | -0.37% |
| 2023-11-09 | 22.30 | 22.64 | 21.72 | 21.79 | 21.07 | qfq | 46,250,337 | 1,021,638,692 | -5.01% |
| 2023-11-08 | 21.26 | 23.06 | 21.05 | 22.94 | 22.18 | qfq | 74,429,328 | 1,681,377,906 | 9.45% |
| 2023-11-07 | 21.10 | 21.17 | 20.85 | 20.96 | 20.27 | qfq | 16,074,111 | 337,258,426 | -0.05% |
| 2023-11-06 | 20.87 | 21.27 | 20.87 | 20.97 | 20.28 | qfq | 21,400,336 | 450,400,546 | 0.91% |
| 2023-11-03 | 20.93 | 21.05 | 20.70 | 20.78 | 20.09 | qfq | 16,869,456 | 351,122,913 | -1.19% |
| 2023-11-02 | 21.09 | 21.40 | 20.80 | 21.03 | 20.33 | qfq | 23,538,797 | 495,728,359 | -0.61% |
| 2023-11-01 | 21.10 | 21.30 | 20.64 | 21.16 | 20.46 | qfq | 33,601,068 | 706,317,738 | 0.76% |
| 2023-10-31 | 20.69 | 21.50 | 20.30 | 21.00 | 20.31 | qfq | 40,652,084 | 855,191,300 | 1.60% |
| 2023-10-30 | 20.21 | 20.94 | 20.21 | 20.67 | 19.99 | qfq | 27,110,338 | 558,557,581 | 2.28% |
| 2023-10-27 | 19.48 | 20.29 | 19.11 | 20.21 | 19.54 | qfq | 26,467,310 | 525,212,438 | 3.80% |
| 2023-10-26 | 19.50 | 19.57 | 19.12 | 19.47 | 18.83 | qfq | 16,070,206 | 311,042,694 | -1.17% |
| 2023-10-25 | 19.30 | 20.05 | 19.17 | 19.70 | 19.05 | qfq | 26,728,601 | 526,219,778 | 2.28% |
| 2023-10-24 | 19.18 | 19.52 | 18.84 | 19.26 | 18.62 | qfq | 21,980,603 | 421,754,040 | 0.63% |
| 2023-10-23 | 19.40 | 19.52 | 18.95 | 19.14 | 18.51 | qfq | 21,331,604 | 408,656,480 | -2.25% |
| 2023-10-20 | 19.66 | 20.47 | 19.15 | 19.58 | 18.93 | qfq | 37,141,139 | 729,140,388 | -1.95% |
| 2023-10-19 | 22.09 | 22.22 | 19.85 | 19.97 | 19.31 | qfq | 48,150,796 | 985,616,272 | -8.98% |
| 2023-10-18 | 23.47 | 23.86 | 21.50 | 21.94 | 21.21 | qfq | 44,560,924 | 1,005,870,177 | -6.36% |
| 2023-10-17 | 24.02 | 24.72 | 23.08 | 23.43 | 22.66 | qfq | 63,618,805 | 1,514,948,652 | -4.29% |
| 2023-10-16 | 24.46 | 24.48 | 23.65 | 24.48 | 23.67 | qfq | 64,213,735 | 1,564,792,713 | 10.02% |
| 2023-10-13 | 20.45 | 22.63 | 20.42 | 22.25 | 21.51 | qfq | 60,301,021 | 1,321,676,771 | 8.17% |
| 2023-10-12 | 20.28 | 20.89 | 20.12 | 20.57 | 19.89 | qfq | 20,716,419 | 426,083,041 | 1.43% |
| 2023-10-11 | 19.58 | 21.10 | 19.58 | 20.28 | 19.61 | qfq | 28,435,488 | 584,266,706 | 4.27% |
| 2023-10-10 | 20.22 | 20.24 | 19.41 | 19.45 | 18.81 | qfq | 14,144,964 | 277,828,239 | -3.52% |
| 2023-10-09 | 20.00 | 20.40 | 19.70 | 20.16 | 19.49 | qfq | 10,794,143 | 216,210,389 | 0.15% |
| 2023-09-28 | 20.00 | 20.41 | 19.91 | 20.13 | 19.46 | qfq | 13,184,013 | 266,524,804 | 0.65% |
| 2023-09-27 | 19.69 | 20.19 | 19.68 | 20.00 | 19.34 | qfq | 11,947,625 | 238,413,803 | 1.78% |
| 2023-09-26 | 19.96 | 20.06 | 19.62 | 19.65 | 19.00 | qfq | 10,662,145 | 211,145,799 | -2.04% |
| 2023-09-25 | 19.55 | 20.30 | 19.45 | 20.06 | 19.40 | qfq | 19,566,484 | 392,694,894 | 2.50% |
| 2023-09-22 | 19.19 | 19.60 | 19.06 | 19.57 | 18.92 | qfq | 9,200,269 | 177,948,804 | 1.77% |
| 2023-09-21 | 19.51 | 19.65 | 19.20 | 19.23 | 18.59 | qfq | 9,111,042 | 176,638,504 | -1.94% |
| 2023-09-20 | 19.68 | 20.10 | 19.61 | 19.61 | 18.96 | qfq | 12,486,341 | 247,403,570 | -1.51% |
| 2023-09-19 | 19.61 | 20.30 | 19.60 | 19.91 | 19.25 | qfq | 16,538,043 | 331,068,117 | 0.40% |
| 2023-09-18 | 19.64 | 20.07 | 19.52 | 19.83 | 19.17 | qfq | 13,319,650 | 263,387,508 | 0.56% |
| 2023-09-15 | 19.20 | 19.97 | 19.04 | 19.72 | 19.07 | qfq | 21,327,880 | 419,346,989 | 2.65% |
| 2023-09-14 | 19.01 | 19.38 | 19.01 | 19.21 | 18.58 | qfq | 9,049,510 | 173,957,147 | 0.89% |
| 2023-09-13 | 19.25 | 19.34 | 18.88 | 19.04 | 18.41 | qfq | 8,417,139 | 160,500,905 | -1.60% |
| 2023-09-12 | 19.15 | 19.73 | 19.15 | 19.35 | 18.71 | qfq | 10,703,189 | 208,447,218 | 0.42% |
| 2023-09-11 | 18.96 | 19.37 | 18.93 | 19.27 | 18.63 | qfq | 8,618,912 | 166,034,015 | 1.37% |
| 2023-09-08 | 19.06 | 19.24 | 18.96 | 19.01 | 18.38 | qfq | 4,880,774 | 93,084,613 | -0.11% |
| 2023-09-07 | 19.35 | 19.36 | 19.03 | 19.03 | 18.40 | qfq | 6,548,777 | 125,371,138 | -1.76% |
| 2023-09-06 | 19.49 | 19.57 | 19.26 | 19.37 | 18.73 | qfq | 6,781,300 | 131,407,068 | -0.97% |
| 2023-09-05 | 19.73 | 19.89 | 19.51 | 19.56 | 18.91 | qfq | 8,738,221 | 171,781,062 | -1.16% |
| 2023-09-04 | 19.72 | 19.79 | 19.55 | 19.79 | 19.14 | qfq | 8,296,034 | 163,453,768 | 0.35% |
| 2023-09-01 | 19.93 | 19.99 | 19.65 | 19.72 | 19.07 | qfq | 14,753,887 | 291,418,255 | -2.81% |
| 2023-08-31 | 19.36 | 20.98 | 18.95 | 20.29 | 19.62 | qfq | 29,094,026 | 580,467,144 | 4.75% |
| 2023-08-30 | 19.30 | 19.53 | 19.15 | 19.37 | 18.73 | qfq | 10,097,920 | 195,164,759 | 0.10% |
| 2023-08-29 | 18.98 | 19.44 | 18.90 | 19.35 | 18.71 | qfq | 9,947,954 | 191,506,257 | 1.42% |
| 2023-08-28 | 19.58 | 19.78 | 18.97 | 19.08 | 18.45 | qfq | 14,384,818 | 279,273,804 | 1.71% |
| 2023-08-25 | 19.29 | 19.32 | 18.76 | 18.76 | 18.14 | qfq | 10,254,424 | 194,776,537 | -1.93% |
| 2023-08-24 | 19.16 | 19.34 | 18.71 | 19.13 | 18.50 | qfq | 10,770,590 | 204,679,597 | -0.16% |
| 2023-08-23 | 19.70 | 20.00 | 19.16 | 19.16 | 18.53 | qfq | 13,373,913 | 260,836,326 | -3.09% |
| 2023-08-22 | 20.11 | 20.18 | 19.39 | 19.77 | 19.12 | qfq | 12,906,189 | 254,501,742 | -1.74% |
| 2023-08-21 | 20.17 | 20.49 | 20.10 | 20.12 | 19.45 | qfq | 9,365,998 | 189,871,865 | -0.40% |
| 2023-08-18 | 21.18 | 21.19 | 20.20 | 20.20 | 19.53 | qfq | 18,726,821 | 385,961,000 | -4.94% |
| 2023-08-17 | 21.45 | 21.84 | 21.03 | 21.25 | 20.55 | qfq | 17,765,877 | 377,906,166 | -1.80% |
| 2023-08-16 | 21.80 | 22.39 | 21.61 | 21.64 | 20.92 | qfq | 18,855,017 | 414,346,816 | -1.77% |
| 2023-08-15 | 21.55 | 22.30 | 21.39 | 22.03 | 21.30 | qfq | 21,530,500 | 472,712,112 | 0.64% |
| 2023-08-14 | 22.00 | 22.64 | 21.50 | 21.89 | 21.17 | qfq | 22,853,249 | 500,554,033 | -2.06% |
| 2023-08-11 | 21.99 | 22.86 | 21.92 | 22.35 | 21.61 | qfq | 35,954,536 | 807,690,854 | 1.96% |
| 2023-08-10 | 21.90 | 22.38 | 21.83 | 21.92 | 21.20 | qfq | 33,915,176 | 747,939,095 | -3.35% |
| 2023-08-09 | 20.78 | 23.02 | 20.51 | 22.68 | 21.93 | qfq | 58,128,548 | 1,278,240,077 | 7.85% |
| 2023-08-08 | 20.57 | 21.53 | 19.18 | 21.03 | 20.33 | qfq | 33,850,446 | 688,071,882 | 2.19% |
| 2023-08-07 | 21.14 | 21.15 | 20.45 | 20.58 | 19.90 | qfq | 12,446,798 | 256,739,488 | -2.65% |
| 2023-08-04 | 21.03 | 21.54 | 20.94 | 21.14 | 20.44 | qfq | 18,289,641 | 388,810,847 | -0.98% |
| 2023-08-03 | 20.52 | 21.50 | 20.48 | 21.35 | 20.64 | qfq | 28,884,669 | 611,037,863 | 4.81% |
| 2023-08-02 | 20.65 | 20.70 | 20.32 | 20.37 | 19.70 | qfq | 7,621,251 | 155,896,731 | -1.69% |
| 2023-08-01 | 21.00 | 21.05 | 20.65 | 20.72 | 20.04 | qfq | 7,139,729 | 148,363,803 | -1.33% |
| 2023-07-31 | 21.08 | 21.27 | 20.85 | 21.00 | 20.31 | qfq | 9,155,245 | 192,978,504 | -0.28% |
| 2023-07-28 | 20.69 | 21.08 | 20.55 | 21.06 | 20.36 | qfq | 9,210,410 | 192,531,360 | 1.49% |
| 2023-07-27 | 20.89 | 20.96 | 20.70 | 20.75 | 20.06 | qfq | 5,584,629 | 116,153,398 | -0.67% |
| 2023-07-26 | 20.92 | 20.98 | 20.78 | 20.89 | 20.20 | qfq | 5,944,300 | 124,059,970 | -1.32% |
| 2023-07-25 | 20.72 | 21.39 | 20.72 | 21.17 | 20.28 | qfq | 11,563,933 | 243,597,332 | 1.93% |
| 2023-07-24 | 20.43 | 20.99 | 20.42 | 20.77 | 19.89 | qfq | 7,854,863 | 163,408,052 | 1.12% |
| 2023-07-21 | 20.42 | 20.74 | 20.33 | 20.54 | 19.67 | qfq | 5,528,071 | 113,576,335 | 0.64% |
| 2023-07-20 | 20.50 | 20.70 | 20.38 | 20.41 | 19.55 | qfq | 5,115,253 | 105,140,402 | -0.34% |
| 2023-07-19 | 20.60 | 20.65 | 20.33 | 20.48 | 19.62 | qfq | 5,034,289 | 103,010,273 | -0.53% |
| 2023-07-18 | 21.05 | 21.08 | 20.56 | 20.59 | 19.72 | qfq | 6,741,785 | 139,301,054 | -1.95% |