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
华兰生物002007.SZ
最近收盘价13.182026-07-17
最近交易日2026-07-17
成交量（股）19,884,085
成交额（元）266,603,612
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-18 | 2025-10-27 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.59 | 13.73 | 13.16 | 13.18 | 13.18 | qfq | 19,884,085 | 266,603,612 | -3.51% |
| 2026-07-16 | 13.25 | 13.71 | 13.15 | 13.66 | 13.66 | qfq | 23,509,661 | 317,361,119 | 2.55% |
| 2026-07-15 | 13.02 | 13.45 | 12.99 | 13.32 | 13.32 | qfq | 18,323,237 | 243,566,640 | 1.68% |
| 2026-07-14 | 12.86 | 13.23 | 12.77 | 13.10 | 13.10 | qfq | 16,330,421 | 214,090,449 | 1.39% |
| 2026-07-13 | 12.80 | 12.98 | 12.75 | 12.92 | 12.92 | qfq | 12,900,598 | 166,457,201 | 0.94% |
| 2026-07-10 | 12.63 | 12.96 | 12.42 | 12.80 | 12.80 | qfq | 12,973,152 | 165,351,713 | 1.35% |
| 2026-07-09 | 12.62 | 12.87 | 12.55 | 12.63 | 12.63 | qfq | 9,804,989 | 124,214,936 | -0.94% |
| 2026-07-08 | 12.70 | 12.96 | 12.57 | 12.75 | 12.75 | qfq | 9,382,739 | 119,980,572 | 0.55% |
| 2026-07-07 | 13.01 | 13.02 | 12.66 | 12.68 | 12.68 | qfq | 10,341,400 | 132,093,274 | -3.21% |
| 2026-07-06 | 12.90 | 13.14 | 12.76 | 13.10 | 13.10 | qfq | 12,753,110 | 166,170,860 | 1.71% |
| 2026-07-03 | 12.79 | 13.03 | 12.74 | 12.88 | 12.88 | qfq | 13,159,199 | 169,927,283 | 1.10% |
| 2026-07-02 | 12.60 | 12.84 | 12.54 | 12.74 | 12.74 | qfq | 14,924,189 | 189,867,100 | 1.11% |
| 2026-07-01 | 12.16 | 12.64 | 12.12 | 12.60 | 12.60 | qfq | 16,515,083 | 205,787,188 | 3.36% |
| 2026-06-30 | 12.60 | 12.60 | 12.16 | 12.19 | 12.19 | qfq | 12,781,447 | 156,891,634 | -3.86% |
| 2026-06-29 | 12.08 | 12.69 | 11.72 | 12.68 | 12.68 | qfq | 21,395,934 | 263,473,195 | 4.62% |
| 2026-06-26 | 12.52 | 12.73 | 12.10 | 12.12 | 12.12 | qfq | 12,598,724 | 154,650,197 | -4.04% |
| 2026-06-25 | 12.68 | 12.72 | 12.38 | 12.63 | 12.63 | qfq | 12,177,533 | 152,675,624 | -1.17% |
| 2026-06-24 | 12.93 | 13.12 | 12.76 | 12.78 | 12.78 | qfq | 11,131,768 | 143,675,829 | -1.31% |
| 2026-06-23 | 12.60 | 13.09 | 12.58 | 12.95 | 12.95 | qfq | 12,594,158 | 163,104,182 | 2.37% |
| 2026-06-22 | 12.82 | 12.82 | 12.39 | 12.65 | 12.65 | qfq | 14,436,573 | 180,933,179 | -1.48% |
| 2026-06-18 | 12.82 | 13.04 | 12.66 | 12.84 | 12.84 | qfq | 7,969,720 | 102,827,990 | 0.08% |
| 2026-06-17 | 12.87 | 12.91 | 12.74 | 12.83 | 12.83 | qfq | 6,621,108 | 84,798,938 | -0.47% |
| 2026-06-16 | 13.11 | 13.12 | 12.85 | 12.89 | 12.89 | qfq | 8,340,971 | 107,738,982 | -1.83% |
| 2026-06-15 | 12.99 | 13.16 | 12.82 | 13.13 | 13.13 | qfq | 12,278,585 | 160,577,731 | -2.16% |
| 2026-06-12 | 13.29 | 13.44 | 13.12 | 13.42 | 12.92 | qfq | 14,210,955 | 189,036,068 | 1.74% |
| 2026-06-11 | 13.31 | 13.36 | 13.13 | 13.19 | 12.70 | qfq | 6,865,423 | 90,850,706 | -1.27% |
| 2026-06-10 | 13.39 | 13.40 | 13.11 | 13.36 | 12.86 | qfq | 8,523,220 | 112,732,060 | 1.29% |
| 2026-06-09 | 13.22 | 13.35 | 13.16 | 13.19 | 12.70 | qfq | 8,637,452 | 114,574,890 | 0.00% |
| 2026-06-08 | 13.37 | 13.51 | 13.12 | 13.19 | 12.70 | qfq | 8,626,362 | 114,653,429 | -1.93% |
| 2026-06-05 | 13.38 | 13.53 | 13.35 | 13.45 | 12.95 | qfq | 5,878,492 | 79,038,239 | 0.52% |
| 2026-06-04 | 13.56 | 13.67 | 13.33 | 13.38 | 12.88 | qfq | 6,295,065 | 84,570,321 | -1.47% |
| 2026-06-03 | 13.87 | 13.87 | 13.53 | 13.58 | 13.07 | qfq | 9,463,934 | 128,979,094 | -2.09% |
| 2026-06-02 | 14.03 | 14.09 | 13.84 | 13.87 | 13.35 | qfq | 8,718,916 | 121,781,023 | -1.00% |
| 2026-06-01 | 13.68 | 14.15 | 13.65 | 14.01 | 13.49 | qfq | 14,549,346 | 202,967,207 | 1.97% |
| 2026-05-29 | 13.31 | 13.85 | 13.30 | 13.74 | 13.23 | qfq | 16,425,191 | 223,897,525 | 3.15% |
| 2026-05-28 | 13.46 | 13.50 | 13.28 | 13.32 | 12.82 | qfq | 8,165,251 | 109,268,872 | -1.33% |
| 2026-05-27 | 13.54 | 13.63 | 13.31 | 13.50 | 13.00 | qfq | 10,875,012 | 146,232,606 | -0.74% |
| 2026-05-26 | 13.70 | 13.70 | 13.52 | 13.60 | 13.09 | qfq | 8,795,314 | 119,461,780 | -0.87% |
| 2026-05-25 | 13.85 | 13.89 | 13.69 | 13.72 | 13.21 | qfq | 7,626,212 | 105,031,032 | -1.01% |
| 2026-05-22 | 13.92 | 13.93 | 13.77 | 13.86 | 13.34 | qfq | 7,704,457 | 106,645,156 | -0.50% |
| 2026-05-21 | 13.86 | 14.12 | 13.85 | 13.93 | 13.41 | qfq | 10,112,027 | 141,048,421 | 0.43% |
| 2026-05-20 | 14.06 | 14.07 | 13.81 | 13.87 | 13.35 | qfq | 7,904,455 | 109,742,842 | -1.42% |
| 2026-05-19 | 13.98 | 14.08 | 13.97 | 14.07 | 13.55 | qfq | 6,492,818 | 91,048,389 | 0.43% |
| 2026-05-18 | 14.19 | 14.24 | 13.96 | 14.01 | 13.49 | qfq | 10,419,885 | 146,520,749 | -1.27% |
| 2026-05-15 | 14.28 | 14.37 | 14.14 | 14.19 | 13.66 | qfq | 10,816,007 | 154,113,301 | -0.77% |
| 2026-05-14 | 14.49 | 14.50 | 14.28 | 14.30 | 13.77 | qfq | 11,773,749 | 168,880,756 | -1.17% |
| 2026-05-13 | 14.60 | 14.67 | 14.45 | 14.47 | 13.93 | qfq | 13,017,382 | 188,740,271 | -1.09% |
| 2026-05-12 | 14.84 | 14.84 | 14.58 | 14.63 | 14.08 | qfq | 16,867,881 | 247,551,130 | -2.14% |
| 2026-05-11 | 14.56 | 15.04 | 14.47 | 14.95 | 14.39 | qfq | 31,011,921 | 458,747,182 | 2.82% |
| 2026-05-08 | 14.45 | 14.68 | 14.43 | 14.54 | 14.00 | qfq | 11,511,882 | 167,706,759 | 0.83% |
| 2026-05-07 | 14.50 | 14.52 | 14.41 | 14.42 | 13.88 | qfq | 8,456,967 | 122,043,934 | -0.28% |
| 2026-05-06 | 14.41 | 14.57 | 14.41 | 14.46 | 13.92 | qfq | 9,337,260 | 135,094,721 | 0.28% |
| 2026-04-30 | 14.51 | 14.56 | 14.39 | 14.42 | 13.88 | qfq | 7,299,064 | 105,601,001 | -0.83% |
| 2026-04-29 | 14.44 | 14.58 | 14.42 | 14.54 | 14.00 | qfq | 5,575,407 | 81,041,105 | 0.48% |
| 2026-04-28 | 14.42 | 14.62 | 14.40 | 14.47 | 13.93 | qfq | 7,871,928 | 114,148,578 | 0.07% |
| 2026-04-27 | 14.50 | 14.51 | 14.30 | 14.46 | 13.92 | qfq | 9,373,430 | 135,290,953 | -1.03% |
| 2026-04-24 | 14.73 | 14.78 | 14.54 | 14.61 | 14.07 | qfq | 7,180,630 | 104,925,420 | -0.81% |
| 2026-04-23 | 14.89 | 14.89 | 14.71 | 14.73 | 14.18 | qfq | 7,494,340 | 110,731,477 | -1.07% |
| 2026-04-22 | 14.90 | 14.96 | 14.85 | 14.89 | 14.34 | qfq | 5,172,163 | 77,010,451 | -0.27% |
| 2026-04-21 | 14.91 | 15.04 | 14.91 | 14.93 | 14.37 | qfq | 5,678,366 | 84,881,025 | -0.07% |
| 2026-04-20 | 14.97 | 15.04 | 14.93 | 14.94 | 14.38 | qfq | 6,165,193 | 92,333,870 | -0.66% |
| 2026-04-17 | 15.01 | 15.07 | 14.89 | 15.04 | 14.48 | qfq | 8,273,334 | 123,862,253 | -0.20% |
| 2026-04-16 | 15.02 | 15.12 | 14.91 | 15.07 | 14.51 | qfq | 9,969,731 | 149,962,003 | 0.33% |
| 2026-04-15 | 14.98 | 15.07 | 14.91 | 15.02 | 14.46 | qfq | 9,612,177 | 144,138,852 | 0.54% |
| 2026-04-14 | 14.81 | 14.97 | 14.68 | 14.94 | 14.38 | qfq | 14,461,134 | 214,493,305 | 1.08% |
| 2026-04-13 | 14.89 | 14.99 | 14.78 | 14.78 | 14.23 | qfq | 7,594,700 | 112,847,524 | -0.87% |
| 2026-04-10 | 14.78 | 14.97 | 14.74 | 14.91 | 14.35 | qfq | 8,992,715 | 134,014,084 | 1.36% |
| 2026-04-09 | 14.89 | 14.99 | 14.71 | 14.71 | 14.16 | qfq | 8,907,220 | 131,942,971 | -1.61% |
| 2026-04-08 | 14.91 | 14.99 | 14.85 | 14.95 | 14.39 | qfq | 11,382,225 | 169,976,328 | 1.29% |
| 2026-04-07 | 14.76 | 14.82 | 14.56 | 14.76 | 14.21 | qfq | 6,395,505 | 94,170,590 | 1.03% |
| 2026-04-03 | 14.89 | 14.90 | 14.60 | 14.61 | 14.07 | qfq | 7,675,570 | 112,845,938 | -1.68% |
| 2026-04-02 | 14.90 | 14.99 | 14.80 | 14.86 | 14.31 | qfq | 10,843,699 | 161,355,560 | -0.73% |
| 2026-04-01 | 14.74 | 14.97 | 14.65 | 14.97 | 14.41 | qfq | 13,191,984 | 195,791,524 | 2.18% |
| 2026-03-31 | 14.67 | 14.85 | 14.62 | 14.65 | 14.10 | qfq | 8,842,980 | 130,245,388 | -0.20% |
| 2026-03-30 | 14.48 | 14.70 | 14.41 | 14.68 | 14.13 | qfq | 10,824,281 | 158,211,597 | 0.96% |
| 2026-03-27 | 14.21 | 14.60 | 14.20 | 14.54 | 14.00 | qfq | 9,512,470 | 137,400,356 | 1.39% |
| 2026-03-26 | 14.44 | 14.51 | 14.31 | 14.34 | 13.81 | qfq | 5,878,955 | 84,703,588 | -0.55% |
| 2026-03-25 | 14.40 | 14.50 | 14.35 | 14.42 | 13.88 | qfq | 7,178,082 | 103,610,775 | 0.21% |
| 2026-03-24 | 14.36 | 14.43 | 14.21 | 14.39 | 13.85 | qfq | 7,425,610 | 106,268,535 | 1.34% |
| 2026-03-23 | 14.68 | 14.78 | 14.14 | 14.20 | 13.67 | qfq | 16,759,990 | 240,843,408 | -4.12% |
| 2026-03-20 | 14.91 | 15.07 | 14.80 | 14.81 | 14.26 | qfq | 11,368,287 | 169,355,324 | -1.00% |
| 2026-03-19 | 15.11 | 15.20 | 14.94 | 14.96 | 14.40 | qfq | 12,791,279 | 192,317,138 | -1.38% |
| 2026-03-18 | 15.24 | 15.26 | 15.08 | 15.17 | 14.60 | qfq | 8,500,128 | 128,803,220 | -0.39% |
| 2026-03-17 | 15.31 | 15.40 | 15.22 | 15.23 | 14.66 | qfq | 9,656,196 | 147,977,438 | -0.52% |
| 2026-03-16 | 15.24 | 15.36 | 15.18 | 15.31 | 14.74 | qfq | 8,674,234 | 132,512,405 | 0.33% |
| 2026-03-13 | 15.23 | 15.33 | 15.20 | 15.26 | 14.69 | qfq | 7,609,234 | 116,210,040 | 0.07% |
| 2026-03-12 | 15.28 | 15.29 | 15.20 | 15.25 | 14.68 | qfq | 8,027,293 | 122,325,590 | -0.26% |
| 2026-03-11 | 15.36 | 15.39 | 15.25 | 15.29 | 14.72 | qfq | 7,497,510 | 114,653,693 | -0.46% |
| 2026-03-10 | 15.34 | 15.41 | 15.27 | 15.36 | 14.79 | qfq | 8,200,480 | 125,772,587 | 0.39% |
| 2026-03-09 | 15.20 | 15.34 | 15.11 | 15.30 | 14.73 | qfq | 10,888,714 | 166,058,738 | 0.13% |
| 2026-03-06 | 15.00 | 15.29 | 14.94 | 15.28 | 14.71 | qfq | 10,000,595 | 152,132,176 | 1.66% |
| 2026-03-05 | 15.12 | 15.14 | 14.95 | 15.03 | 14.47 | qfq | 8,406,226 | 126,630,854 | 0.33% |
| 2026-03-04 | 15.09 | 15.18 | 14.94 | 14.98 | 14.42 | qfq | 13,377,438 | 201,262,249 | -1.32% |
| 2026-03-03 | 15.30 | 15.38 | 15.16 | 15.18 | 14.61 | qfq | 15,238,507 | 232,377,321 | -0.85% |
| 2026-03-02 | 15.31 | 15.42 | 15.22 | 15.31 | 14.74 | qfq | 13,803,595 | 211,242,881 | -1.03% |
| 2026-02-27 | 15.48 | 15.49 | 15.43 | 15.47 | 14.89 | qfq | 7,822,647 | 120,908,748 | -0.06% |
| 2026-02-26 | 15.54 | 15.57 | 15.44 | 15.48 | 14.90 | qfq | 9,330,473 | 144,485,733 | -0.06% |
| 2026-02-25 | 15.40 | 15.58 | 15.39 | 15.49 | 14.91 | qfq | 11,878,615 | 184,319,135 | 0.52% |
| 2026-02-24 | 15.36 | 15.45 | 15.35 | 15.41 | 14.84 | qfq | 7,587,886 | 116,890,259 | 0.65% |
| 2026-02-13 | 15.39 | 15.44 | 15.29 | 15.31 | 14.74 | qfq | 9,161,400 | 140,741,854 | -0.71% |
| 2026-02-12 | 15.50 | 15.52 | 15.32 | 15.42 | 14.85 | qfq | 8,429,490 | 129,854,868 | -0.39% |
| 2026-02-11 | 15.55 | 15.58 | 15.47 | 15.48 | 14.90 | qfq | 8,782,863 | 136,331,399 | -0.51% |
| 2026-02-10 | 15.65 | 15.65 | 15.54 | 15.56 | 14.98 | qfq | 8,174,831 | 127,379,302 | -0.38% |
| 2026-02-09 | 15.55 | 15.63 | 15.50 | 15.62 | 15.04 | qfq | 11,979,793 | 186,721,657 | 0.90% |
| 2026-02-06 | 15.46 | 15.66 | 15.43 | 15.48 | 14.90 | qfq | 11,391,786 | 177,243,841 | -0.45% |
| 2026-02-05 | 15.57 | 15.75 | 15.51 | 15.55 | 14.97 | qfq | 14,568,345 | 227,304,968 | -0.45% |
| 2026-02-04 | 15.55 | 15.63 | 15.40 | 15.62 | 15.04 | qfq | 14,308,916 | 221,959,752 | 1.10% |
| 2026-02-03 | 15.37 | 15.48 | 15.30 | 15.45 | 14.87 | qfq | 12,166,365 | 187,220,281 | 1.05% |
| 2026-02-02 | 15.56 | 15.66 | 15.28 | 15.29 | 14.72 | qfq | 19,310,087 | 298,770,891 | -2.18% |
| 2026-01-30 | 15.75 | 15.93 | 15.55 | 15.63 | 15.05 | qfq | 18,807,720 | 295,240,622 | -0.95% |
| 2026-01-29 | 15.70 | 15.83 | 15.54 | 15.78 | 15.19 | qfq | 25,417,959 | 398,994,926 | -0.13% |
| 2026-01-28 | 16.06 | 16.12 | 15.75 | 15.80 | 15.21 | qfq | 36,724,993 | 583,258,700 | -2.41% |
| 2026-01-27 | 16.70 | 16.71 | 15.96 | 16.19 | 15.59 | qfq | 57,040,218 | 922,916,781 | -3.05% |
| 2026-01-26 | 15.71 | 16.98 | 15.62 | 16.70 | 16.08 | qfq | 87,023,458 | 1,421,992,990 | 6.98% |
| 2026-01-23 | 15.40 | 15.63 | 15.40 | 15.61 | 15.03 | qfq | 17,296,221 | 268,870,771 | 1.36% |
| 2026-01-22 | 15.41 | 15.48 | 15.33 | 15.40 | 14.83 | qfq | 8,391,119 | 129,082,564 | 0.59% |
| 2026-01-21 | 15.25 | 15.40 | 15.21 | 15.31 | 14.74 | qfq | 10,261,791 | 157,166,091 | -0.13% |
| 2026-01-20 | 15.41 | 15.47 | 15.28 | 15.33 | 14.76 | qfq | 12,843,551 | 196,945,070 | -0.58% |
| 2026-01-19 | 15.22 | 15.46 | 15.22 | 15.42 | 14.85 | qfq | 11,204,009 | 172,278,335 | 0.98% |
| 2026-01-16 | 15.49 | 15.55 | 15.25 | 15.27 | 14.70 | qfq | 17,067,606 | 262,099,006 | -1.36% |
| 2026-01-15 | 15.57 | 15.64 | 15.44 | 15.48 | 14.90 | qfq | 13,488,236 | 209,179,287 | -0.90% |
| 2026-01-14 | 15.66 | 15.85 | 15.52 | 15.62 | 15.04 | qfq | 24,590,125 | 386,758,881 | -0.51% |
| 2026-01-13 | 15.61 | 15.88 | 15.55 | 15.70 | 15.12 | qfq | 23,205,106 | 364,983,004 | 0.77% |
| 2026-01-12 | 15.65 | 15.66 | 15.45 | 15.58 | 15.00 | qfq | 21,425,412 | 332,632,606 | -0.45% |
| 2026-01-09 | 15.56 | 15.71 | 15.56 | 15.65 | 15.07 | qfq | 14,578,232 | 227,906,748 | 0.71% |
| 2026-01-08 | 15.42 | 15.59 | 15.39 | 15.54 | 14.96 | qfq | 12,384,072 | 192,087,971 | 0.84% |
| 2026-01-07 | 15.48 | 15.52 | 15.40 | 15.41 | 14.84 | qfq | 10,971,874 | 169,467,036 | -0.45% |
| 2026-01-06 | 15.40 | 15.48 | 15.36 | 15.48 | 14.90 | qfq | 12,666,570 | 195,348,345 | 0.72% |
| 2026-01-05 | 15.15 | 15.38 | 15.13 | 15.37 | 14.80 | qfq | 13,051,029 | 199,612,072 | 1.59% |
| 2025-12-31 | 15.19 | 15.22 | 15.13 | 15.13 | 14.57 | qfq | 6,222,632 | 94,281,923 | -0.39% |
| 2025-12-30 | 15.14 | 15.24 | 15.14 | 15.19 | 14.62 | qfq | 5,863,956 | 89,101,656 | 0.00% |
| 2025-12-29 | 15.32 | 15.33 | 15.17 | 15.19 | 14.62 | qfq | 8,243,733 | 125,434,327 | -0.85% |
| 2025-12-26 | 15.30 | 15.36 | 15.25 | 15.32 | 14.75 | qfq | 7,299,496 | 111,752,065 | 0.13% |
| 2025-12-25 | 15.30 | 15.34 | 15.23 | 15.30 | 14.73 | qfq | 5,979,853 | 91,443,536 | 0.13% |
| 2025-12-24 | 15.20 | 15.32 | 15.16 | 15.28 | 14.71 | qfq | 6,352,308 | 97,015,445 | 0.59% |
| 2025-12-23 | 15.35 | 15.37 | 15.18 | 15.19 | 14.62 | qfq | 7,261,785 | 110,638,923 | -0.91% |
| 2025-12-22 | 15.38 | 15.40 | 15.32 | 15.33 | 14.76 | qfq | 7,271,080 | 111,648,792 | -0.33% |
| 2025-12-19 | 15.33 | 15.40 | 15.25 | 15.38 | 14.81 | qfq | 7,404,863 | 113,713,230 | 0.59% |
| 2025-12-18 | 15.28 | 15.34 | 15.24 | 15.29 | 14.72 | qfq | 6,004,575 | 91,872,594 | 0.00% |
| 2025-12-17 | 15.17 | 15.31 | 15.11 | 15.29 | 14.72 | qfq | 7,616,910 | 115,794,482 | 0.66% |
| 2025-12-16 | 15.26 | 15.28 | 15.10 | 15.19 | 14.62 | qfq | 7,361,645 | 111,673,050 | -0.59% |
| 2025-12-15 | 15.25 | 15.37 | 15.17 | 15.28 | 14.71 | qfq | 8,069,215 | 123,335,303 | 0.00% |
| 2025-12-12 | 15.10 | 15.31 | 15.03 | 15.28 | 14.71 | qfq | 12,706,368 | 192,961,221 | 1.13% |
| 2025-12-11 | 15.26 | 15.29 | 15.08 | 15.11 | 14.55 | qfq | 9,888,969 | 149,623,429 | -1.11% |
| 2025-12-10 | 15.19 | 15.33 | 15.10 | 15.28 | 14.71 | qfq | 11,271,585 | 171,138,781 | 0.39% |
| 2025-12-09 | 15.41 | 15.43 | 15.22 | 15.22 | 14.65 | qfq | 10,052,145 | 153,836,140 | -1.36% |
| 2025-12-08 | 15.48 | 15.52 | 15.40 | 15.43 | 14.86 | qfq | 9,208,799 | 142,292,804 | -0.19% |
| 2025-12-05 | 15.37 | 15.48 | 15.21 | 15.46 | 14.88 | qfq | 11,784,247 | 180,650,450 | 0.32% |
| 2025-12-04 | 15.55 | 15.60 | 15.36 | 15.41 | 14.84 | qfq | 11,400,252 | 175,862,681 | -1.15% |
| 2025-12-03 | 15.54 | 15.66 | 15.44 | 15.59 | 15.01 | qfq | 11,451,889 | 177,956,057 | 0.39% |
| 2025-12-02 | 15.71 | 15.72 | 15.52 | 15.53 | 14.95 | qfq | 8,982,777 | 139,859,755 | -1.08% |
| 2025-12-01 | 15.60 | 15.70 | 15.59 | 15.70 | 15.12 | qfq | 10,498,169 | 164,283,822 | 0.83% |
| 2025-11-28 | 15.62 | 15.66 | 15.46 | 15.57 | 14.99 | qfq | 9,878,042 | 153,399,871 | -0.26% |
| 2025-11-27 | 15.66 | 15.71 | 15.53 | 15.61 | 15.03 | qfq | 11,904,682 | 185,863,908 | 0.06% |
| 2025-11-26 | 15.60 | 15.93 | 15.57 | 15.60 | 15.02 | qfq | 18,197,023 | 286,437,083 | -0.06% |
| 2025-11-25 | 15.50 | 15.67 | 15.45 | 15.61 | 15.03 | qfq | 15,756,045 | 245,574,914 | 1.30% |
| 2025-11-24 | 15.55 | 15.64 | 15.41 | 15.41 | 14.84 | qfq | 22,763,293 | 352,746,851 | -0.52% |
| 2025-11-21 | 15.71 | 15.81 | 15.47 | 15.49 | 14.91 | qfq | 18,833,829 | 293,719,652 | -1.84% |
| 2025-11-20 | 16.02 | 16.05 | 15.76 | 15.78 | 15.19 | qfq | 16,097,530 | 255,789,413 | -0.75% |
| 2025-11-19 | 16.18 | 16.18 | 15.84 | 15.90 | 15.31 | qfq | 20,271,506 | 323,674,898 | -1.85% |
| 2025-11-18 | 16.42 | 16.53 | 16.12 | 16.20 | 15.60 | qfq | 21,974,741 | 357,879,495 | -1.34% |
| 2025-11-17 | 17.00 | 17.00 | 16.38 | 16.42 | 15.81 | qfq | 27,671,642 | 457,842,921 | -2.44% |
| 2025-11-14 | 16.64 | 17.00 | 16.64 | 16.83 | 16.20 | qfq | 25,740,963 | 435,062,328 | 0.36% |
| 2025-11-13 | 16.75 | 16.78 | 16.54 | 16.77 | 16.15 | qfq | 16,862,940 | 281,190,686 | 0.12% |
| 2025-11-12 | 16.91 | 16.96 | 16.70 | 16.75 | 16.13 | qfq | 18,098,663 | 304,089,104 | -0.48% |
| 2025-11-11 | 16.80 | 16.91 | 16.60 | 16.83 | 16.20 | qfq | 23,567,316 | 395,060,807 | 0.06% |
| 2025-11-10 | 16.57 | 16.85 | 16.57 | 16.82 | 16.19 | qfq | 29,214,766 | 489,502,572 | 2.19% |
| 2025-11-07 | 16.33 | 16.60 | 16.31 | 16.46 | 15.85 | qfq | 18,735,184 | 308,327,241 | 0.92% |
| 2025-11-06 | 16.30 | 16.32 | 16.21 | 16.31 | 15.70 | qfq | 13,857,715 | 225,608,884 | 0.06% |
| 2025-11-05 | 16.26 | 16.43 | 16.23 | 16.30 | 15.69 | qfq | 15,507,209 | 252,971,332 | -0.55% |
| 2025-11-04 | 16.16 | 16.58 | 16.08 | 16.39 | 15.78 | qfq | 28,552,327 | 466,136,364 | 1.49% |
| 2025-11-03 | 16.14 | 16.24 | 16.07 | 16.15 | 15.55 | qfq | 13,937,813 | 225,040,957 | 0.19% |
| 2025-10-31 | 15.86 | 16.14 | 15.85 | 16.12 | 15.52 | qfq | 16,671,106 | 267,313,087 | 1.90% |
| 2025-10-30 | 15.86 | 15.92 | 15.75 | 15.82 | 15.23 | qfq | 21,989,906 | 348,267,920 | -1.92% |
| 2025-10-29 | 16.09 | 16.15 | 15.97 | 16.13 | 15.53 | qfq | 12,124,535 | 194,650,907 | 0.31% |
| 2025-10-28 | 16.14 | 16.21 | 16.08 | 16.08 | 15.48 | qfq | 13,366,604 | 215,745,932 | -0.37% |
| 2025-10-27 | 16.34 | 16.34 | 16.08 | 16.14 | 15.54 | qfq | 19,517,896 | 315,333,848 | -3.47% |
| 2025-10-24 | 16.70 | 16.82 | 16.63 | 16.72 | 15.62 | qfq | 14,651,585 | 244,691,637 | -0.06% |
| 2025-10-23 | 16.93 | 17.02 | 16.60 | 16.73 | 15.63 | qfq | 21,578,469 | 361,239,970 | -1.41% |
| 2025-10-22 | 16.70 | 17.09 | 16.61 | 16.97 | 15.85 | qfq | 28,324,680 | 479,346,254 | 1.25% |
| 2025-10-21 | 16.61 | 16.88 | 16.56 | 16.76 | 15.65 | qfq | 21,460,108 | 358,827,135 | 1.02% |
| 2025-10-20 | 16.45 | 16.72 | 16.33 | 16.59 | 15.49 | qfq | 19,174,938 | 316,107,939 | 1.53% |
| 2025-10-17 | 16.38 | 16.57 | 16.31 | 16.34 | 15.26 | qfq | 20,991,724 | 344,828,598 | -0.18% |
| 2025-10-16 | 16.40 | 16.43 | 16.30 | 16.37 | 15.29 | qfq | 9,374,893 | 153,377,307 | -0.24% |
| 2025-10-15 | 16.25 | 16.42 | 16.21 | 16.41 | 15.33 | qfq | 13,016,679 | 212,839,286 | 0.98% |
| 2025-10-14 | 16.28 | 16.44 | 16.19 | 16.25 | 15.18 | qfq | 17,905,392 | 291,789,007 | -0.18% |
| 2025-10-13 | 16.08 | 16.29 | 16.01 | 16.28 | 15.20 | qfq | 16,695,215 | 269,713,419 | -0.06% |
| 2025-10-10 | 16.16 | 16.34 | 16.12 | 16.29 | 15.21 | qfq | 15,655,722 | 254,717,437 | 0.56% |
| 2025-10-09 | 15.94 | 16.22 | 15.93 | 16.20 | 15.13 | qfq | 17,329,451 | 278,534,452 | 1.76% |
| 2025-09-30 | 15.96 | 15.99 | 15.87 | 15.92 | 14.87 | qfq | 14,101,600 | 224,586,798 | -0.19% |
| 2025-09-29 | 16.06 | 16.07 | 15.87 | 15.95 | 14.90 | qfq | 16,474,117 | 262,652,434 | -0.62% |
| 2025-09-26 | 16.04 | 16.10 | 15.92 | 16.05 | 14.99 | qfq | 9,115,806 | 146,034,060 | -0.06% |
| 2025-09-25 | 16.20 | 16.20 | 16.03 | 16.06 | 15.00 | qfq | 9,591,419 | 154,442,752 | -0.68% |
| 2025-09-24 | 16.00 | 16.17 | 15.95 | 16.17 | 15.10 | qfq | 10,659,591 | 171,628,664 | 1.00% |
| 2025-09-23 | 16.13 | 16.13 | 15.83 | 16.01 | 14.95 | qfq | 14,015,124 | 223,425,941 | -0.68% |
| 2025-09-22 | 16.22 | 16.34 | 16.02 | 16.12 | 15.06 | qfq | 15,309,251 | 246,643,666 | -0.62% |
| 2025-09-19 | 16.29 | 16.35 | 16.18 | 16.22 | 15.15 | qfq | 16,174,176 | 262,569,318 | -0.73% |
| 2025-09-18 | 16.54 | 16.59 | 16.21 | 16.34 | 15.26 | qfq | 31,007,780 | 509,251,006 | -1.27% |
| 2025-09-17 | 16.78 | 16.85 | 16.55 | 16.55 | 15.46 | qfq | 26,013,911 | 432,306,822 | -1.08% |
| 2025-09-16 | 16.68 | 16.73 | 16.57 | 16.73 | 15.63 | qfq | 14,962,052 | 249,332,175 | 0.36% |
| 2025-09-15 | 16.75 | 16.84 | 16.63 | 16.67 | 15.57 | qfq | 14,921,704 | 249,385,473 | -0.66% |
| 2025-09-12 | 16.91 | 16.98 | 16.72 | 16.78 | 15.67 | qfq | 16,418,992 | 276,293,658 | -0.77% |
| 2025-09-11 | 16.70 | 16.92 | 16.50 | 16.91 | 15.79 | qfq | 18,227,267 | 305,405,057 | 1.38% |
| 2025-09-10 | 16.80 | 16.89 | 16.66 | 16.68 | 15.58 | qfq | 11,791,078 | 197,339,735 | -1.24% |
| 2025-09-09 | 16.93 | 17.02 | 16.75 | 16.89 | 15.77 | qfq | 17,136,580 | 288,845,228 | -0.24% |
| 2025-09-08 | 16.78 | 17.03 | 16.77 | 16.93 | 15.81 | qfq | 23,958,574 | 405,552,067 | 0.59% |
| 2025-09-05 | 16.49 | 16.83 | 16.37 | 16.83 | 15.72 | qfq | 18,328,714 | 304,612,389 | 2.00% |
| 2025-09-04 | 16.79 | 16.83 | 16.30 | 16.50 | 15.41 | qfq | 23,512,479 | 388,919,672 | -1.37% |
| 2025-09-03 | 16.96 | 17.06 | 16.67 | 16.73 | 15.63 | qfq | 21,070,426 | 354,212,307 | -1.53% |
| 2025-09-02 | 17.17 | 17.28 | 16.82 | 16.99 | 15.87 | qfq | 27,076,141 | 461,065,006 | -1.11% |
| 2025-09-01 | 17.11 | 17.35 | 17.10 | 17.18 | 16.05 | qfq | 30,255,184 | 520,736,126 | 0.47% |
| 2025-08-29 | 17.36 | 17.48 | 17.07 | 17.10 | 15.97 | qfq | 32,500,198 | 560,192,553 | -1.33% |
| 2025-08-28 | 17.82 | 17.86 | 16.95 | 17.33 | 16.19 | qfq | 49,286,901 | 854,529,297 | -1.53% |
| 2025-08-27 | 17.80 | 18.39 | 17.53 | 17.60 | 16.44 | qfq | 48,123,670 | 859,581,379 | -0.68% |
| 2025-08-26 | 17.37 | 17.95 | 17.30 | 17.72 | 16.55 | qfq | 41,074,595 | 727,336,127 | 2.07% |
| 2025-08-25 | 17.01 | 17.45 | 17.01 | 17.36 | 16.21 | qfq | 34,755,920 | 599,694,168 | 2.30% |
| 2025-08-22 | 17.00 | 17.03 | 16.80 | 16.97 | 15.85 | qfq | 16,816,228 | 283,964,326 | -0.06% |
| 2025-08-21 | 16.94 | 17.15 | 16.89 | 16.98 | 15.86 | qfq | 21,172,541 | 360,111,059 | 0.53% |
| 2025-08-20 | 16.83 | 16.89 | 16.69 | 16.89 | 15.77 | qfq | 16,431,247 | 275,852,816 | 0.36% |
| 2025-08-19 | 16.79 | 17.05 | 16.76 | 16.83 | 15.72 | qfq | 23,912,909 | 404,058,687 | 0.24% |
| 2025-08-18 | 16.84 | 17.00 | 16.72 | 16.79 | 15.68 | qfq | 25,495,741 | 428,783,516 | 0.06% |
| 2025-08-15 | 16.70 | 16.84 | 16.62 | 16.78 | 15.67 | qfq | 16,831,850 | 281,992,539 | 0.42% |
| 2025-08-14 | 17.12 | 17.14 | 16.71 | 16.71 | 15.61 | qfq | 17,638,865 | 297,819,393 | -1.65% |
| 2025-08-13 | 17.10 | 17.14 | 16.81 | 16.99 | 15.87 | qfq | 21,472,246 | 363,760,324 | -0.41% |
| 2025-08-12 | 16.78 | 17.54 | 16.78 | 17.06 | 15.93 | qfq | 36,570,781 | 629,537,664 | 1.73% |
| 2025-08-11 | 16.59 | 16.78 | 16.56 | 16.77 | 15.66 | qfq | 14,224,561 | 237,305,139 | 0.96% |
| 2025-08-08 | 16.65 | 16.77 | 16.51 | 16.61 | 15.51 | qfq | 11,068,350 | 184,037,342 | -0.24% |
| 2025-08-07 | 16.74 | 16.89 | 16.63 | 16.65 | 15.55 | qfq | 13,125,627 | 219,525,355 | -0.66% |
| 2025-08-06 | 16.81 | 17.08 | 16.66 | 16.76 | 15.65 | qfq | 18,061,330 | 302,791,649 | -0.06% |
| 2025-08-05 | 16.72 | 17.02 | 16.68 | 16.77 | 15.66 | qfq | 22,370,160 | 376,138,101 | 0.48% |
| 2025-08-04 | 16.53 | 17.00 | 16.35 | 16.69 | 15.59 | qfq | 29,487,042 | 491,289,782 | 0.30% |
| 2025-08-01 | 16.54 | 16.91 | 16.53 | 16.64 | 15.54 | qfq | 16,002,022 | 267,405,144 | 0.36% |
| 2025-07-31 | 16.77 | 16.81 | 16.48 | 16.58 | 15.48 | qfq | 17,609,901 | 293,035,081 | -1.31% |
| 2025-07-30 | 16.76 | 17.00 | 16.65 | 16.80 | 15.69 | qfq | 19,453,567 | 328,113,802 | -0.12% |
| 2025-07-29 | 16.75 | 16.82 | 16.50 | 16.82 | 15.71 | qfq | 18,678,580 | 311,232,019 | 0.60% |
| 2025-07-28 | 16.80 | 16.90 | 16.68 | 16.72 | 15.62 | qfq | 15,619,802 | 261,876,859 | -0.48% |
| 2025-07-25 | 16.80 | 17.09 | 16.76 | 16.80 | 15.69 | qfq | 23,445,830 | 396,186,301 | -0.71% |
| 2025-07-24 | 16.37 | 17.04 | 16.37 | 16.92 | 15.80 | qfq | 37,591,254 | 629,930,716 | 3.42% |
| 2025-07-23 | 16.43 | 16.57 | 16.35 | 16.36 | 15.28 | qfq | 15,724,211 | 258,753,467 | -0.61% |
| 2025-07-22 | 16.28 | 16.51 | 16.27 | 16.46 | 15.37 | qfq | 15,051,760 | 247,393,714 | 0.98% |
| 2025-07-21 | 16.23 | 16.37 | 16.21 | 16.30 | 15.22 | qfq | 12,625,091 | 205,773,580 | 0.31% |
| 2025-07-18 | 16.22 | 16.26 | 16.15 | 16.25 | 15.18 | qfq | 10,877,266 | 176,190,392 | 0.18% |
| 2025-07-17 | 16.09 | 16.24 | 16.03 | 16.22 | 15.15 | qfq | 15,940,618 | 257,470,076 | 0.81% |
| 2025-07-16 | 15.99 | 16.10 | 15.95 | 16.09 | 15.03 | qfq | 13,356,792 | 214,452,089 | 0.88% |
| 2025-07-15 | 16.06 | 16.10 | 15.88 | 15.95 | 14.90 | qfq | 12,165,392 | 194,304,358 | -0.68% |
| 2025-07-14 | 15.91 | 16.13 | 15.91 | 16.06 | 15.00 | qfq | 12,826,794 | 205,888,955 | 0.75% |
| 2025-07-11 | 15.85 | 16.01 | 15.80 | 15.94 | 14.89 | qfq | 18,580,672 | 296,317,915 | 0.57% |
| 2025-07-10 | 15.74 | 15.87 | 15.73 | 15.85 | 14.80 | qfq | 13,726,867 | 217,029,588 | 0.38% |
| 2025-07-09 | 15.89 | 15.92 | 15.75 | 15.79 | 14.75 | qfq | 13,452,004 | 212,977,484 | -0.44% |
| 2025-07-08 | 15.78 | 15.95 | 15.78 | 15.86 | 14.81 | qfq | 9,126,927 | 144,949,370 | 0.25% |
| 2025-07-07 | 15.85 | 15.99 | 15.81 | 15.82 | 14.78 | qfq | 8,655,976 | 137,461,978 | -0.13% |
| 2025-07-04 | 15.89 | 15.92 | 15.80 | 15.84 | 14.79 | qfq | 8,976,820 | 142,279,475 | -0.25% |
| 2025-07-03 | 15.73 | 15.95 | 15.69 | 15.88 | 14.83 | qfq | 14,254,869 | 226,043,675 | 0.95% |
| 2025-07-02 | 15.77 | 15.80 | 15.65 | 15.73 | 14.69 | qfq | 9,556,527 | 150,163,500 | -0.25% |
| 2025-07-01 | 15.67 | 15.82 | 15.65 | 15.77 | 14.73 | qfq | 10,941,005 | 172,137,929 | 0.64% |
| 2025-06-30 | 15.70 | 15.73 | 15.61 | 15.67 | 14.64 | qfq | 9,293,971 | 145,489,522 | 0.00% |
| 2025-06-27 | 15.68 | 15.79 | 15.66 | 15.67 | 14.64 | qfq | 8,838,004 | 138,869,319 | -0.13% |
| 2025-06-26 | 15.76 | 15.76 | 15.66 | 15.69 | 14.65 | qfq | 7,921,991 | 124,451,740 | -0.57% |
| 2025-06-25 | 15.72 | 15.80 | 15.63 | 15.78 | 14.74 | qfq | 10,039,292 | 157,702,496 | 0.57% |
| 2025-06-24 | 15.55 | 15.71 | 15.52 | 15.69 | 14.65 | qfq | 11,176,990 | 174,849,422 | 1.10% |
| 2025-06-23 | 15.47 | 15.55 | 15.28 | 15.52 | 14.49 | qfq | 12,461,034 | 191,877,513 | 0.06% |
| 2025-06-20 | 15.51 | 15.57 | 15.46 | 15.51 | 14.49 | qfq | 7,465,740 | 115,867,959 | 0.06% |
| 2025-06-19 | 15.61 | 15.67 | 15.46 | 15.50 | 14.48 | qfq | 12,683,064 | 197,124,142 | -0.64% |
| 2025-06-18 | 15.78 | 15.78 | 15.50 | 15.60 | 14.57 | qfq | 14,159,744 | 220,951,896 | -1.27% |
| 2025-06-17 | 15.80 | 16.14 | 15.70 | 15.80 | 14.76 | qfq | 21,259,454 | 337,046,679 | -0.57% |
| 2025-06-16 | 16.03 | 16.08 | 15.85 | 15.89 | 14.65 | qfq | 27,105,123 | 432,214,432 | -1.43% |
| 2025-06-13 | 16.50 | 16.92 | 16.04 | 16.12 | 14.87 | qfq | 63,299,597 | 1,037,314,137 | -2.42% |
| 2025-06-12 | 16.36 | 16.57 | 16.33 | 16.52 | 15.23 | qfq | 20,052,404 | 330,326,003 | 0.73% |
| 2025-06-11 | 16.29 | 16.47 | 16.27 | 16.40 | 15.12 | qfq | 17,998,034 | 295,322,173 | 0.68% |
| 2025-06-10 | 16.33 | 16.37 | 16.17 | 16.29 | 15.02 | qfq | 15,534,061 | 252,852,562 | -0.24% |
| 2025-06-09 | 16.20 | 16.40 | 16.13 | 16.33 | 15.06 | qfq | 18,164,480 | 296,042,064 | 1.05% |
| 2025-06-06 | 16.22 | 16.34 | 16.12 | 16.16 | 14.90 | qfq | 13,702,077 | 222,189,034 | -0.31% |
| 2025-06-05 | 16.30 | 16.35 | 16.15 | 16.21 | 14.95 | qfq | 8,641,020 | 140,334,450 | -0.37% |
| 2025-06-04 | 16.24 | 16.29 | 16.14 | 16.27 | 15.00 | qfq | 10,514,162 | 170,359,567 | 0.18% |
| 2025-06-03 | 16.01 | 16.24 | 16.00 | 16.24 | 14.98 | qfq | 10,833,758 | 174,862,708 | 0.81% |
| 2025-05-30 | 16.12 | 16.22 | 16.08 | 16.11 | 14.86 | qfq | 7,330,645 | 118,389,296 | -0.25% |
| 2025-05-29 | 15.93 | 16.15 | 15.85 | 16.15 | 14.89 | qfq | 7,804,393 | 125,326,335 | 1.51% |
| 2025-05-28 | 15.92 | 15.98 | 15.87 | 15.91 | 14.67 | qfq | 3,624,595 | 57,681,109 | -0.31% |
| 2025-05-27 | 15.84 | 16.03 | 15.81 | 15.96 | 14.72 | qfq | 6,332,723 | 100,937,585 | 0.69% |
| 2025-05-26 | 15.83 | 15.92 | 15.72 | 15.85 | 14.62 | qfq | 7,956,602 | 125,942,200 | -0.13% |
| 2025-05-23 | 16.10 | 16.18 | 15.87 | 15.87 | 14.64 | qfq | 10,828,844 | 173,683,585 | -1.37% |
| 2025-05-22 | 16.31 | 16.32 | 16.07 | 16.09 | 14.84 | qfq | 8,192,234 | 132,415,859 | -1.41% |
| 2025-05-21 | 16.32 | 16.52 | 16.28 | 16.32 | 15.05 | qfq | 11,028,789 | 180,733,618 | -0.12% |
| 2025-05-20 | 16.14 | 16.36 | 16.14 | 16.34 | 15.07 | qfq | 9,352,128 | 152,318,609 | 1.30% |
| 2025-05-19 | 16.24 | 16.25 | 16.11 | 16.13 | 14.88 | qfq | 5,677,075 | 91,721,290 | -0.74% |
| 2025-05-16 | 16.14 | 16.27 | 16.00 | 16.25 | 14.99 | qfq | 10,196,085 | 164,344,476 | 0.43% |
| 2025-05-15 | 16.28 | 16.34 | 16.18 | 16.18 | 14.92 | qfq | 7,004,860 | 113,822,918 | -0.80% |
| 2025-05-14 | 16.38 | 16.40 | 16.22 | 16.31 | 15.04 | qfq | 9,026,433 | 147,002,338 | -0.67% |
| 2025-05-13 | 16.37 | 16.45 | 16.34 | 16.42 | 15.14 | qfq | 7,705,149 | 126,268,223 | 0.37% |
| 2025-05-12 | 16.39 | 16.40 | 16.25 | 16.36 | 15.09 | qfq | 9,214,367 | 150,284,502 | -0.24% |
| 2025-05-09 | 16.47 | 16.50 | 16.36 | 16.40 | 15.12 | qfq | 6,427,220 | 105,567,109 | -0.30% |
| 2025-05-08 | 16.42 | 16.49 | 16.41 | 16.45 | 15.17 | qfq | 7,188,818 | 118,222,365 | -0.30% |
| 2025-05-07 | 16.57 | 16.63 | 16.41 | 16.50 | 15.22 | qfq | 10,801,552 | 177,966,222 | 0.12% |
| 2025-05-06 | 16.45 | 16.48 | 16.26 | 16.48 | 15.20 | qfq | 13,241,981 | 216,986,602 | 0.61% |
| 2025-04-30 | 16.35 | 16.44 | 16.33 | 16.38 | 15.11 | qfq | 7,360,590 | 120,567,581 | 0.18% |
| 2025-04-29 | 16.34 | 16.48 | 16.30 | 16.35 | 15.08 | qfq | 8,037,535 | 131,662,925 | -0.12% |
| 2025-04-28 | 16.48 | 16.80 | 16.27 | 16.37 | 15.10 | qfq | 15,150,943 | 249,350,069 | 0.68% |
| 2025-04-25 | 16.41 | 16.53 | 16.22 | 16.26 | 14.99 | qfq | 11,796,314 | 192,954,090 | -0.67% |
| 2025-04-24 | 16.14 | 16.47 | 16.07 | 16.37 | 15.10 | qfq | 13,366,596 | 217,832,549 | 1.61% |
| 2025-04-23 | 16.35 | 16.40 | 16.05 | 16.11 | 14.86 | qfq | 11,360,889 | 183,424,594 | -1.47% |
| 2025-04-22 | 16.33 | 16.50 | 16.27 | 16.35 | 15.08 | qfq | 11,177,725 | 183,242,064 | 0.18% |
| 2025-04-21 | 16.13 | 16.36 | 15.99 | 16.32 | 15.05 | qfq | 10,797,991 | 175,049,664 | 1.30% |
| 2025-04-18 | 16.16 | 16.32 | 16.06 | 16.11 | 14.86 | qfq | 7,611,606 | 122,852,682 | -0.31% |
| 2025-04-17 | 16.11 | 16.27 | 16.08 | 16.16 | 14.90 | qfq | 8,332,458 | 134,897,969 | -0.25% |
| 2025-04-16 | 16.30 | 16.36 | 15.97 | 16.20 | 14.94 | qfq | 14,944,623 | 241,472,972 | -1.52% |
| 2025-04-15 | 16.55 | 16.57 | 16.28 | 16.45 | 15.17 | qfq | 13,997,886 | 229,393,033 | -0.60% |
| 2025-04-14 | 16.53 | 16.80 | 16.43 | 16.55 | 15.26 | qfq | 16,932,865 | 280,786,848 | 0.00% |
| 2025-04-11 | 16.80 | 17.00 | 16.50 | 16.55 | 15.26 | qfq | 20,980,157 | 349,752,792 | -1.49% |
| 2025-04-10 | 16.93 | 17.21 | 16.76 | 16.80 | 15.49 | qfq | 32,125,606 | 544,898,540 | -1.64% |
| 2025-04-09 | 16.77 | 17.28 | 16.48 | 17.08 | 15.75 | qfq | 44,105,706 | 748,152,570 | 1.85% |
| 2025-04-08 | 16.45 | 16.82 | 15.95 | 16.77 | 15.47 | qfq | 45,999,735 | 758,466,181 | 1.95% |
| 2025-04-07 | 16.75 | 17.40 | 16.04 | 16.45 | 15.17 | qfq | 72,746,967 | 1,224,630,637 | 1.23% |
| 2025-04-03 | 15.91 | 16.25 | 15.88 | 16.25 | 14.99 | qfq | 11,136,392 | 179,633,686 | 1.50% |
| 2025-04-02 | 16.15 | 16.18 | 15.94 | 16.01 | 14.76 | qfq | 8,233,964 | 132,010,107 | -1.05% |
| 2025-04-01 | 15.57 | 16.24 | 15.55 | 16.18 | 14.92 | qfq | 22,889,679 | 367,511,654 | 4.19% |
| 2025-03-31 | 15.87 | 15.90 | 15.42 | 15.53 | 14.32 | qfq | 16,013,142 | 249,962,088 | -3.12% |
| 2025-03-28 | 16.02 | 16.27 | 16.02 | 16.03 | 14.78 | qfq | 9,776,510 | 157,763,935 | -0.31% |
| 2025-03-27 | 15.95 | 16.09 | 15.88 | 16.08 | 14.83 | qfq | 7,047,133 | 112,946,342 | 0.50% |
| 2025-03-26 | 16.05 | 16.11 | 15.96 | 16.00 | 14.76 | qfq | 5,162,946 | 82,691,980 | -0.44% |
| 2025-03-25 | 15.91 | 16.09 | 15.85 | 16.07 | 14.82 | qfq | 6,067,152 | 97,059,531 | 0.82% |
| 2025-03-24 | 15.99 | 16.05 | 15.78 | 15.94 | 14.70 | qfq | 7,312,268 | 116,321,791 | 0.00% |
| 2025-03-21 | 16.10 | 16.18 | 15.91 | 15.94 | 14.70 | qfq | 7,839,248 | 125,649,359 | -0.99% |
| 2025-03-20 | 16.22 | 16.29 | 16.08 | 16.10 | 14.85 | qfq | 7,655,940 | 123,705,789 | -0.80% |
| 2025-03-19 | 16.35 | 16.40 | 16.21 | 16.23 | 14.97 | qfq | 7,326,453 | 119,367,232 | -0.86% |
| 2025-03-18 | 16.39 | 16.49 | 16.25 | 16.37 | 15.10 | qfq | 8,226,295 | 134,694,109 | 0.00% |
| 2025-03-17 | 16.18 | 16.41 | 16.12 | 16.37 | 15.10 | qfq | 13,899,375 | 226,617,090 | 1.61% |
| 2025-03-14 | 15.85 | 16.12 | 15.85 | 16.11 | 14.86 | qfq | 11,454,334 | 183,597,870 | 1.26% |
| 2025-03-13 | 15.96 | 15.98 | 15.83 | 15.91 | 14.67 | qfq | 6,121,772 | 97,237,448 | -0.19% |
| 2025-03-12 | 16.07 | 16.07 | 15.93 | 15.94 | 14.70 | qfq | 6,052,209 | 96,623,589 | -0.44% |
| 2025-03-11 | 15.86 | 16.01 | 15.85 | 16.01 | 14.76 | qfq | 6,636,551 | 105,767,215 | 0.06% |
| 2025-03-10 | 15.97 | 16.06 | 15.88 | 16.00 | 14.76 | qfq | 7,001,397 | 111,683,651 | 0.76% |
| 2025-03-07 | 15.99 | 15.99 | 15.83 | 15.88 | 14.64 | qfq | 6,965,601 | 110,732,112 | -0.75% |
| 2025-03-06 | 15.88 | 16.05 | 15.79 | 16.00 | 14.76 | qfq | 9,044,810 | 144,257,893 | 1.20% |
| 2025-03-05 | 15.98 | 15.99 | 15.77 | 15.81 | 14.58 | qfq | 6,806,810 | 107,700,243 | -0.75% |
| 2025-03-04 | 15.80 | 16.02 | 15.78 | 15.93 | 14.69 | qfq | 6,080,160 | 96,741,964 | 0.50% |
| 2025-03-03 | 15.79 | 16.06 | 15.77 | 15.85 | 14.62 | qfq | 7,982,415 | 127,131,989 | 0.38% |
| 2025-02-28 | 16.05 | 16.14 | 15.76 | 15.79 | 14.56 | qfq | 10,464,272 | 166,309,372 | -1.62% |
| 2025-02-27 | 16.01 | 16.16 | 15.90 | 16.05 | 14.80 | qfq | 8,556,235 | 137,150,904 | 0.19% |
| 2025-02-26 | 15.89 | 16.05 | 15.85 | 16.02 | 14.77 | qfq | 8,699,034 | 138,662,517 | 0.95% |
| 2025-02-25 | 16.11 | 16.11 | 15.85 | 15.87 | 14.64 | qfq | 12,447,722 | 198,216,712 | -2.16% |
| 2025-02-24 | 16.37 | 16.40 | 16.18 | 16.22 | 14.96 | qfq | 11,037,768 | 179,584,910 | -0.98% |
| 2025-02-21 | 16.42 | 16.58 | 16.22 | 16.38 | 15.11 | qfq | 9,893,037 | 161,741,874 | -0.18% |
| 2025-02-20 | 16.35 | 16.64 | 16.30 | 16.41 | 15.13 | qfq | 9,121,405 | 150,183,921 | 0.18% |
| 2025-02-19 | 16.25 | 16.42 | 16.18 | 16.38 | 15.11 | qfq | 7,614,298 | 124,109,854 | 0.49% |
| 2025-02-18 | 16.58 | 16.58 | 16.25 | 16.30 | 15.03 | qfq | 8,260,672 | 135,726,486 | -1.98% |
| 2025-02-17 | 16.53 | 16.79 | 16.40 | 16.63 | 15.34 | qfq | 12,474,557 | 207,489,508 | 0.60% |
| 2025-02-14 | 16.15 | 16.72 | 16.12 | 16.53 | 15.24 | qfq | 15,466,960 | 255,314,339 | 2.23% |
| 2025-02-13 | 16.25 | 16.28 | 16.11 | 16.17 | 14.91 | qfq | 8,725,049 | 141,291,686 | -0.55% |
| 2025-02-12 | 16.45 | 16.50 | 16.15 | 16.26 | 14.99 | qfq | 12,984,736 | 211,259,309 | -1.22% |
| 2025-02-11 | 16.60 | 16.60 | 16.37 | 16.46 | 15.18 | qfq | 8,574,127 | 141,093,278 | -0.84% |
| 2025-02-10 | 16.30 | 16.65 | 16.30 | 16.60 | 15.31 | qfq | 11,586,167 | 191,175,606 | 1.90% |
| 2025-02-07 | 16.31 | 16.40 | 16.19 | 16.29 | 15.02 | qfq | 10,909,898 | 177,850,470 | -0.06% |
| 2025-02-06 | 16.38 | 16.45 | 16.19 | 16.30 | 15.03 | qfq | 9,537,435 | 155,168,383 | -0.49% |
| 2025-02-05 | 16.05 | 16.39 | 15.88 | 16.38 | 15.11 | qfq | 13,926,808 | 224,933,083 | 3.61% |
| 2025-01-27 | 15.75 | 15.97 | 15.75 | 15.81 | 14.58 | qfq | 5,826,024 | 92,351,577 | 0.38% |
| 2025-01-24 | 15.70 | 15.81 | 15.66 | 15.75 | 14.52 | qfq | 5,759,395 | 90,736,865 | -0.06% |
| 2025-01-23 | 15.97 | 16.04 | 15.76 | 15.76 | 14.53 | qfq | 6,456,143 | 102,559,795 | -0.57% |
| 2025-01-22 | 15.82 | 15.89 | 15.68 | 15.85 | 14.62 | qfq | 4,819,939 | 76,083,767 | -0.25% |
| 2025-01-21 | 15.95 | 16.16 | 15.77 | 15.89 | 14.65 | qfq | 5,770,295 | 91,796,468 | 0.82% |
| 2025-01-20 | 15.89 | 15.99 | 15.75 | 15.76 | 14.53 | qfq | 5,320,503 | 84,326,386 | -0.13% |
| 2025-01-17 | 15.75 | 15.89 | 15.62 | 15.78 | 14.55 | qfq | 5,081,319 | 80,234,823 | -0.50% |
| 2025-01-16 | 15.94 | 16.14 | 15.79 | 15.86 | 14.63 | qfq | 6,456,225 | 102,922,349 | -0.38% |
| 2025-01-15 | 15.88 | 15.96 | 15.74 | 15.92 | 14.68 | qfq | 6,223,974 | 98,770,323 | -0.06% |
| 2025-01-14 | 15.59 | 15.97 | 15.51 | 15.93 | 14.69 | qfq | 9,229,428 | 145,730,195 | 2.25% |
| 2025-01-13 | 15.70 | 15.75 | 15.50 | 15.58 | 14.37 | qfq | 7,779,339 | 121,388,295 | -1.33% |
| 2025-01-10 | 16.09 | 16.20 | 15.79 | 15.79 | 14.56 | qfq | 7,464,376 | 119,115,796 | -1.99% |
| 2025-01-09 | 16.20 | 16.33 | 16.10 | 16.11 | 14.86 | qfq | 5,659,763 | 91,591,276 | -1.10% |
| 2025-01-08 | 16.28 | 16.53 | 16.06 | 16.29 | 15.02 | qfq | 9,324,893 | 151,950,009 | -0.06% |
| 2025-01-07 | 16.43 | 16.43 | 16.00 | 16.30 | 15.03 | qfq | 9,248,312 | 149,612,073 | -0.79% |
| 2025-01-06 | 16.16 | 16.68 | 16.16 | 16.43 | 15.15 | qfq | 12,697,162 | 208,464,445 | 2.18% |
| 2025-01-03 | 16.21 | 16.38 | 16.02 | 16.08 | 14.83 | qfq | 8,526,317 | 138,307,406 | -0.80% |
| 2025-01-02 | 16.81 | 16.95 | 16.13 | 16.21 | 14.95 | qfq | 14,873,787 | 244,969,799 | -3.80% |
| 2024-12-31 | 17.27 | 17.30 | 16.82 | 16.85 | 15.54 | qfq | 11,260,497 | 191,696,613 | -2.32% |
| 2024-12-30 | 17.36 | 17.50 | 17.22 | 17.25 | 15.91 | qfq | 8,172,860 | 141,627,344 | -0.86% |
| 2024-12-27 | 17.50 | 17.57 | 17.34 | 17.40 | 16.05 | qfq | 9,767,767 | 170,431,500 | -0.63% |
| 2024-12-26 | 17.75 | 17.86 | 17.45 | 17.51 | 16.15 | qfq | 13,325,503 | 234,919,479 | -1.41% |
| 2024-12-25 | 17.71 | 17.92 | 17.43 | 17.76 | 16.38 | qfq | 14,102,046 | 249,382,111 | 0.28% |
| 2024-12-24 | 17.39 | 17.76 | 17.39 | 17.71 | 16.33 | qfq | 15,030,810 | 265,153,781 | 1.78% |
| 2024-12-23 | 17.78 | 17.78 | 17.33 | 17.40 | 16.05 | qfq | 15,369,973 | 269,769,523 | -2.36% |
| 2024-12-20 | 17.33 | 17.93 | 17.31 | 17.82 | 16.43 | qfq | 25,444,469 | 451,835,139 | 2.53% |
| 2024-12-19 | 17.31 | 17.46 | 17.06 | 17.38 | 16.03 | qfq | 13,010,796 | 224,346,672 | -0.46% |
| 2024-12-18 | 16.97 | 17.54 | 16.96 | 17.46 | 16.10 | qfq | 20,449,866 | 354,321,639 | 2.95% |
| 2024-12-17 | 17.08 | 17.17 | 16.88 | 16.96 | 15.64 | qfq | 9,510,310 | 161,902,079 | -0.88% |
| 2024-12-16 | 16.93 | 17.12 | 16.93 | 17.11 | 15.78 | qfq | 9,198,715 | 156,717,144 | 0.47% |
| 2024-12-13 | 17.33 | 17.33 | 17.00 | 17.03 | 15.71 | qfq | 11,318,567 | 193,671,869 | -1.79% |
| 2024-12-12 | 17.18 | 17.35 | 17.10 | 17.34 | 15.99 | qfq | 9,466,047 | 163,317,074 | 0.87% |
| 2024-12-11 | 17.05 | 17.23 | 17.02 | 17.19 | 15.85 | qfq | 7,202,062 | 123,529,135 | 0.53% |
| 2024-12-10 | 17.40 | 17.45 | 17.01 | 17.10 | 15.77 | qfq | 13,759,844 | 237,226,906 | 0.53% |
| 2024-12-09 | 17.09 | 17.37 | 16.92 | 17.01 | 15.69 | qfq | 11,605,217 | 197,973,585 | 0.59% |
| 2024-12-06 | 16.69 | 16.98 | 16.67 | 16.91 | 15.59 | qfq | 9,296,140 | 156,559,768 | 1.08% |
| 2024-12-05 | 16.70 | 16.81 | 16.65 | 16.73 | 15.43 | qfq | 5,955,667 | 99,559,828 | -0.18% |
| 2024-12-04 | 16.96 | 17.01 | 16.70 | 16.76 | 15.46 | qfq | 7,657,252 | 129,111,008 | -1.53% |
| 2024-12-03 | 16.96 | 17.08 | 16.86 | 17.02 | 15.70 | qfq | 9,706,870 | 164,781,495 | 0.06% |
| 2024-12-02 | 16.90 | 17.07 | 16.80 | 17.01 | 15.69 | qfq | 9,361,772 | 158,919,017 | 0.89% |
| 2024-11-29 | 16.63 | 16.94 | 16.60 | 16.86 | 15.55 | qfq | 9,762,535 | 164,219,890 | 1.44% |
| 2024-11-28 | 16.73 | 16.78 | 16.61 | 16.62 | 15.33 | qfq | 6,450,976 | 107,726,353 | -0.54% |
| 2024-11-27 | 16.48 | 16.71 | 16.30 | 16.71 | 15.41 | qfq | 9,114,270 | 150,439,538 | 1.40% |
| 2024-11-26 | 16.60 | 16.85 | 16.46 | 16.48 | 15.20 | qfq | 8,416,320 | 140,017,384 | 0.18% |
| 2024-11-25 | 16.59 | 16.79 | 16.41 | 16.45 | 15.17 | qfq | 11,194,337 | 185,652,086 | -1.38% |
| 2024-11-22 | 17.39 | 17.39 | 16.66 | 16.68 | 15.38 | qfq | 18,489,498 | 312,644,928 | -4.08% |
| 2024-11-21 | 17.17 | 17.49 | 17.00 | 17.39 | 16.04 | qfq | 15,450,199 | 266,558,131 | 1.28% |
| 2024-11-20 | 17.03 | 17.27 | 17.00 | 17.17 | 15.83 | qfq | 10,472,232 | 179,861,985 | 0.82% |
| 2024-11-19 | 16.84 | 17.05 | 16.76 | 17.03 | 15.71 | qfq | 9,739,966 | 164,989,788 | 1.61% |
| 2024-11-18 | 16.95 | 17.09 | 16.71 | 16.76 | 15.46 | qfq | 11,659,475 | 197,083,214 | -1.06% |
| 2024-11-15 | 17.16 | 17.29 | 16.93 | 16.94 | 15.62 | qfq | 10,770,676 | 184,603,565 | -1.45% |
| 2024-11-14 | 17.65 | 17.74 | 17.15 | 17.19 | 15.85 | qfq | 11,861,097 | 206,340,462 | -2.55% |
| 2024-11-13 | 17.65 | 17.94 | 17.47 | 17.64 | 16.27 | qfq | 13,851,336 | 244,157,980 | -0.90% |
| 2024-11-12 | 17.70 | 18.25 | 17.68 | 17.80 | 16.42 | qfq | 27,214,050 | 489,916,868 | 0.45% |
| 2024-11-11 | 17.44 | 17.73 | 17.36 | 17.72 | 16.34 | qfq | 17,961,241 | 315,077,738 | 0.97% |
| 2024-11-08 | 17.85 | 17.88 | 17.38 | 17.55 | 16.18 | qfq | 18,819,638 | 331,435,798 | -0.28% |
| 2024-11-07 | 17.17 | 17.60 | 17.05 | 17.60 | 16.23 | qfq | 20,258,154 | 353,342,920 | 2.27% |
| 2024-11-06 | 17.30 | 17.49 | 17.13 | 17.21 | 15.87 | qfq | 19,283,634 | 333,548,965 | -0.17% |
| 2024-11-05 | 16.75 | 17.25 | 16.66 | 17.24 | 15.90 | qfq | 23,291,459 | 397,408,459 | 3.05% |
| 2024-11-04 | 16.46 | 16.73 | 16.40 | 16.73 | 15.43 | qfq | 13,746,426 | 228,595,410 | 1.89% |
| 2024-11-01 | 16.40 | 16.64 | 16.28 | 16.42 | 15.14 | qfq | 13,243,834 | 218,107,588 | -0.36% |
| 2024-10-31 | 16.52 | 16.65 | 16.40 | 16.48 | 15.20 | qfq | 17,052,997 | 281,399,988 | -0.66% |
| 2024-10-30 | 16.56 | 16.92 | 16.41 | 16.59 | 15.30 | qfq | 14,630,280 | 243,779,730 | 0.12% |
| 2024-10-29 | 17.08 | 17.10 | 16.55 | 16.57 | 15.28 | qfq | 18,622,285 | 311,866,305 | -2.59% |
| 2024-10-28 | 16.71 | 17.03 | 16.61 | 17.01 | 15.69 | qfq | 17,396,995 | 292,895,207 | 1.80% |
| 2024-10-25 | 16.44 | 16.84 | 16.25 | 16.71 | 15.41 | qfq | 20,121,455 | 333,910,996 | 0.91% |
| 2024-10-24 | 16.47 | 16.87 | 16.47 | 16.56 | 15.27 | qfq | 28,229,983 | 470,565,741 | 1.10% |
| 2024-10-23 | 16.28 | 16.51 | 16.20 | 16.38 | 15.11 | qfq | 18,926,176 | 310,106,594 | 0.74% |
| 2024-10-22 | 16.18 | 16.43 | 16.10 | 16.26 | 14.99 | qfq | 15,964,898 | 259,286,037 | 0.49% |
| 2024-10-21 | 16.30 | 16.39 | 16.03 | 16.18 | 14.92 | qfq | 19,061,814 | 308,772,059 | -0.43% |
| 2024-10-18 | 15.72 | 16.47 | 15.65 | 16.25 | 14.99 | qfq | 19,163,186 | 307,479,444 | 3.44% |
| 2024-10-17 | 16.01 | 16.10 | 15.71 | 15.71 | 14.49 | qfq | 10,531,035 | 167,290,940 | -1.13% |
| 2024-10-16 | 15.70 | 16.05 | 15.70 | 15.89 | 14.65 | qfq | 11,503,320 | 182,445,981 | -0.13% |
| 2024-10-15 | 16.27 | 16.39 | 15.90 | 15.91 | 14.67 | qfq | 16,029,357 | 258,496,216 | -2.33% |
| 2024-10-14 | 16.20 | 16.38 | 15.83 | 16.29 | 15.02 | qfq | 18,475,297 | 297,720,761 | 0.25% |
| 2024-10-11 | 16.90 | 16.95 | 16.11 | 16.25 | 14.99 | qfq | 18,005,751 | 295,208,816 | -3.85% |
| 2024-10-10 | 17.07 | 17.68 | 16.67 | 16.90 | 15.59 | qfq | 25,338,423 | 432,276,849 | -1.00% |
| 2024-10-09 | 18.40 | 18.40 | 17.07 | 17.07 | 15.74 | qfq | 37,984,371 | 672,185,394 | -8.72% |
| 2024-10-08 | 19.69 | 19.70 | 17.92 | 18.70 | 17.25 | qfq | 56,794,397 | 1,069,809,207 | 4.41% |
| 2024-09-30 | 17.00 | 17.97 | 16.95 | 17.91 | 16.52 | qfq | 44,015,435 | 768,446,014 | 9.14% |
| 2024-09-27 | 15.81 | 16.66 | 15.76 | 16.41 | 15.13 | qfq | 24,146,068 | 391,193,881 | 5.39% |
| 2024-09-26 | 14.82 | 15.57 | 14.72 | 15.57 | 14.36 | qfq | 15,053,533 | 228,841,111 | 4.92% |
| 2024-09-25 | 14.80 | 15.17 | 14.78 | 14.84 | 13.69 | qfq | 12,988,396 | 194,522,103 | 0.82% |
| 2024-09-24 | 14.15 | 14.72 | 14.10 | 14.72 | 13.57 | qfq | 11,565,739 | 167,270,718 | 4.40% |
| 2024-09-23 | 14.15 | 14.27 | 14.07 | 14.10 | 13.00 | qfq | 4,034,321 | 57,054,151 | -0.35% |
| 2024-09-20 | 14.25 | 14.27 | 13.99 | 14.15 | 13.05 | qfq | 7,635,832 | 107,489,560 | -0.63% |
| 2024-09-19 | 13.99 | 14.46 | 13.97 | 14.24 | 13.13 | qfq | 8,189,255 | 116,345,679 | 2.45% |
| 2024-09-18 | 13.84 | 13.96 | 13.72 | 13.90 | 12.82 | qfq | 5,717,337 | 79,111,342 | 0.43% |
| 2024-09-13 | 14.30 | 14.34 | 13.83 | 13.84 | 12.76 | qfq | 10,605,498 | 148,540,375 | -3.08% |
| 2024-09-12 | 14.57 | 14.74 | 14.28 | 14.28 | 13.17 | qfq | 7,708,890 | 111,600,327 | -2.06% |
| 2024-09-11 | 14.65 | 14.74 | 14.55 | 14.58 | 13.45 | qfq | 4,728,302 | 69,178,487 | -0.88% |
| 2024-09-10 | 14.82 | 14.85 | 14.54 | 14.71 | 13.57 | qfq | 5,328,925 | 78,153,595 | -0.61% |
| 2024-09-09 | 14.85 | 15.02 | 14.73 | 14.80 | 13.65 | qfq | 5,138,618 | 76,316,466 | -0.94% |
| 2024-09-06 | 15.23 | 15.27 | 14.93 | 14.94 | 13.78 | qfq | 3,922,104 | 58,978,503 | -1.65% |
| 2024-09-05 | 15.00 | 15.29 | 15.00 | 15.19 | 14.01 | qfq | 5,721,395 | 86,851,381 | 1.06% |
| 2024-09-04 | 15.00 | 15.15 | 14.92 | 15.03 | 13.86 | qfq | 4,687,300 | 70,546,915 | -0.07% |
| 2024-09-03 | 14.87 | 15.17 | 14.77 | 15.04 | 13.87 | qfq | 6,227,334 | 93,521,248 | 0.87% |
| 2024-09-02 | 15.11 | 15.13 | 14.91 | 14.91 | 13.75 | qfq | 9,106,990 | 136,739,261 | -1.06% |
| 2024-08-30 | 15.01 | 15.30 | 14.88 | 15.07 | 13.90 | qfq | 11,989,626 | 181,391,092 | 0.13% |
| 2024-08-29 | 14.89 | 15.16 | 14.76 | 15.05 | 13.88 | qfq | 8,291,418 | 124,686,810 | 1.55% |
| 2024-08-28 | 14.78 | 14.89 | 14.46 | 14.82 | 13.67 | qfq | 10,363,796 | 152,169,210 | -0.74% |
| 2024-08-27 | 14.77 | 15.20 | 14.62 | 14.93 | 13.77 | qfq | 16,121,275 | 241,022,628 | 1.22% |
| 2024-08-26 | 15.03 | 15.07 | 14.70 | 14.75 | 13.60 | qfq | 7,511,419 | 111,258,087 | -1.54% |
| 2024-08-23 | 14.96 | 15.09 | 14.88 | 14.98 | 13.81 | qfq | 4,491,447 | 67,401,759 | -0.13% |
| 2024-08-22 | 15.23 | 15.32 | 15.00 | 15.00 | 13.83 | qfq | 5,499,287 | 83,005,828 | -1.51% |
| 2024-08-21 | 15.42 | 15.55 | 15.21 | 15.23 | 14.05 | qfq | 5,099,736 | 78,148,021 | -1.55% |
| 2024-08-20 | 15.63 | 15.65 | 15.38 | 15.47 | 14.27 | qfq | 5,564,900 | 86,102,115 | -1.21% |
| 2024-08-19 | 15.71 | 15.92 | 15.64 | 15.66 | 14.44 | qfq | 5,691,150 | 89,645,717 | -0.32% |
| 2024-08-16 | 15.67 | 15.78 | 15.53 | 15.71 | 14.49 | qfq | 5,193,947 | 81,319,191 | 0.00% |
| 2024-08-15 | 15.70 | 15.92 | 15.61 | 15.71 | 14.49 | qfq | 6,052,445 | 95,345,779 | 0.13% |
| 2024-08-14 | 15.88 | 15.89 | 15.62 | 15.69 | 14.47 | qfq | 4,841,413 | 76,159,497 | -1.20% |
| 2024-08-13 | 16.05 | 16.10 | 15.71 | 15.88 | 14.64 | qfq | 7,467,420 | 118,167,898 | -1.31% |
| 2024-08-12 | 15.86 | 16.36 | 15.76 | 16.09 | 14.84 | qfq | 10,116,287 | 163,107,603 | 1.71% |
| 2024-08-09 | 16.23 | 16.38 | 15.81 | 15.82 | 14.59 | qfq | 8,722,985 | 139,611,917 | -2.53% |
| 2024-08-08 | 16.10 | 16.32 | 16.03 | 16.23 | 14.97 | qfq | 5,973,716 | 96,707,958 | 0.74% |
| 2024-08-07 | 16.31 | 16.33 | 16.01 | 16.11 | 14.86 | qfq | 5,900,877 | 95,381,426 | -1.53% |
| 2024-08-06 | 16.23 | 16.39 | 16.05 | 16.36 | 15.09 | qfq | 6,820,217 | 110,898,158 | 2.00% |
| 2024-08-05 | 16.20 | 16.54 | 16.03 | 16.04 | 14.79 | qfq | 9,173,929 | 149,078,958 | -1.41% |
| 2024-08-02 | 16.17 | 16.60 | 16.13 | 16.27 | 15.00 | qfq | 9,218,529 | 151,335,767 | 0.37% |
| 2024-08-01 | 16.48 | 16.68 | 16.19 | 16.21 | 14.95 | qfq | 9,761,162 | 159,555,374 | -1.70% |
| 2024-07-31 | 15.63 | 16.50 | 15.58 | 16.49 | 15.21 | qfq | 12,148,545 | 196,019,772 | 5.43% |
| 2024-07-30 | 15.90 | 15.96 | 15.57 | 15.64 | 14.42 | qfq | 9,149,575 | 143,256,937 | -2.25% |
| 2024-07-29 | 16.36 | 16.38 | 15.96 | 16.00 | 14.76 | qfq | 7,211,341 | 116,118,049 | -1.78% |
| 2024-07-26 | 16.35 | 16.50 | 16.28 | 16.29 | 15.02 | qfq | 6,069,614 | 99,247,993 | -0.49% |
| 2024-07-25 | 16.30 | 16.69 | 16.20 | 16.37 | 15.10 | qfq | 7,842,165 | 128,928,540 | 0.12% |
| 2024-07-24 | 16.40 | 16.48 | 16.23 | 16.35 | 15.08 | qfq | 9,546,405 | 155,951,224 | -0.12% |
| 2024-07-23 | 16.98 | 17.00 | 16.35 | 16.37 | 15.10 | qfq | 9,971,725 | 165,845,403 | -3.76% |
| 2024-07-22 | 16.92 | 17.19 | 16.91 | 17.01 | 15.69 | qfq | 7,942,360 | 135,578,345 | 0.18% |
| 2024-07-19 | 16.85 | 17.08 | 16.76 | 16.98 | 15.66 | qfq | 8,037,933 | 136,139,463 | 0.35% |
| 2024-07-18 | 16.85 | 17.04 | 16.69 | 16.92 | 15.60 | qfq | 12,484,599 | 210,839,178 | 0.12% |
| 2024-07-17 | 16.60 | 16.98 | 16.53 | 16.90 | 15.59 | qfq | 12,102,136 | 203,707,506 | 1.87% |
| 2024-07-16 | 16.13 | 16.65 | 16.13 | 16.59 | 15.30 | qfq | 10,047,069 | 165,884,523 | 1.53% |
| 2024-07-15 | 16.34 | 16.58 | 16.26 | 16.34 | 15.07 | qfq | 10,963,704 | 179,951,647 | -0.37% |
| 2024-07-12 | 16.28 | 16.46 | 16.20 | 16.40 | 15.12 | qfq | 11,300,717 | 184,804,921 | 0.43% |
| 2024-07-11 | 15.64 | 16.41 | 15.57 | 16.33 | 15.06 | qfq | 20,803,759 | 334,078,883 | 5.97% |
| 2024-07-10 | 15.09 | 15.55 | 15.05 | 15.41 | 14.21 | qfq | 10,806,613 | 165,977,126 | 1.72% |
| 2024-07-09 | 15.04 | 15.18 | 14.86 | 15.15 | 13.97 | qfq | 10,069,018 | 151,439,355 | 1.27% |
| 2024-07-08 | 15.30 | 15.38 | 14.90 | 14.96 | 13.80 | qfq | 9,700,849 | 145,864,197 | -2.48% |
| 2024-07-05 | 15.00 | 15.39 | 14.91 | 15.34 | 14.15 | qfq | 11,979,502 | 181,702,960 | 2.20% |
| 2024-07-04 | 15.22 | 15.29 | 14.96 | 15.01 | 13.84 | qfq | 9,364,729 | 141,350,337 | -1.38% |
| 2024-07-03 | 15.45 | 15.52 | 15.22 | 15.22 | 14.04 | qfq | 11,206,068 | 171,963,133 | -1.81% |
| 2024-07-02 | 15.83 | 15.83 | 15.49 | 15.50 | 14.29 | qfq | 10,298,393 | 160,755,319 | -2.39% |
| 2024-07-01 | 15.80 | 15.91 | 15.45 | 15.88 | 14.64 | qfq | 8,915,608 | 139,834,397 | 0.57% |
| 2024-06-28 | 16.04 | 16.17 | 15.75 | 15.79 | 14.56 | qfq | 10,386,514 | 165,874,988 | -1.56% |
| 2024-06-27 | 16.35 | 16.39 | 16.02 | 16.04 | 14.79 | qfq | 5,982,423 | 96,563,826 | -2.20% |
| 2024-06-26 | 16.01 | 16.42 | 15.97 | 16.40 | 15.12 | qfq | 7,369,494 | 119,333,622 | 2.44% |
| 2024-06-25 | 16.14 | 16.28 | 15.88 | 16.01 | 14.76 | qfq | 9,297,208 | 149,240,232 | -0.81% |
| 2024-06-24 | 16.50 | 16.55 | 16.10 | 16.14 | 14.88 | qfq | 9,326,395 | 151,605,477 | -2.54% |
| 2024-06-21 | 16.40 | 16.73 | 16.40 | 16.56 | 15.27 | qfq | 9,174,310 | 152,267,936 | 0.67% |
| 2024-06-20 | 16.55 | 16.81 | 16.42 | 16.45 | 15.17 | qfq | 9,610,257 | 159,331,539 | -0.90% |
| 2024-06-19 | 16.65 | 16.75 | 16.45 | 16.60 | 15.31 | qfq | 11,026,326 | 182,736,865 | -0.60% |
| 2024-06-18 | 17.04 | 17.15 | 16.46 | 16.70 | 15.40 | qfq | 18,292,690 | 306,920,054 | -2.22% |
| 2024-06-17 | 16.95 | 17.11 | 16.86 | 17.08 | 15.75 | qfq | 8,353,523 | 142,004,373 | -0.06% |
| 2024-06-14 | 17.15 | 17.25 | 16.93 | 17.09 | 15.76 | qfq | 11,156,111 | 190,295,053 | -1.56% |
| 2024-06-13 | 17.65 | 17.73 | 17.35 | 17.36 | 15.73 | qfq | 13,297,666 | 232,365,064 | -2.03% |
| 2024-06-12 | 17.71 | 17.94 | 17.64 | 17.72 | 16.06 | qfq | 9,585,600 | 170,297,050 | -0.56% |
| 2024-06-11 | 17.71 | 17.92 | 17.58 | 17.82 | 16.15 | qfq | 7,781,663 | 138,323,741 | 0.17% |
| 2024-06-07 | 18.06 | 18.21 | 17.62 | 17.79 | 16.12 | qfq | 10,551,399 | 188,204,416 | -1.33% |
| 2024-06-06 | 18.29 | 18.45 | 18.01 | 18.03 | 16.34 | qfq | 11,001,843 | 200,228,368 | -1.80% |
| 2024-06-05 | 18.21 | 18.77 | 18.19 | 18.36 | 16.64 | qfq | 10,793,003 | 199,841,285 | 0.60% |
| 2024-06-04 | 17.99 | 18.32 | 17.90 | 18.25 | 16.54 | qfq | 7,885,237 | 143,494,357 | 1.00% |
| 2024-06-03 | 18.06 | 18.29 | 17.92 | 18.07 | 16.38 | qfq | 10,201,613 | 184,321,611 | -0.55% |
| 2024-05-31 | 18.76 | 18.87 | 18.11 | 18.17 | 16.47 | qfq | 15,401,961 | 281,868,886 | -2.94% |
| 2024-05-30 | 18.29 | 18.92 | 18.19 | 18.72 | 16.97 | qfq | 10,287,147 | 192,090,163 | 1.96% |
| 2024-05-29 | 18.50 | 18.60 | 18.27 | 18.36 | 16.64 | qfq | 5,213,359 | 95,901,630 | -0.76% |
| 2024-05-28 | 18.40 | 18.60 | 18.28 | 18.50 | 16.77 | qfq | 6,665,795 | 123,216,787 | 0.54% |
| 2024-05-27 | 18.54 | 18.80 | 18.05 | 18.40 | 16.68 | qfq | 9,768,336 | 178,386,564 | -0.59% |
| 2024-05-24 | 18.65 | 18.89 | 18.51 | 18.51 | 16.77 | qfq | 8,495,820 | 158,618,128 | -1.65% |
| 2024-05-23 | 19.02 | 19.05 | 18.80 | 18.82 | 17.06 | qfq | 5,798,863 | 109,483,594 | -1.26% |
| 2024-05-22 | 19.24 | 19.24 | 18.82 | 19.06 | 17.27 | qfq | 9,500,100 | 180,633,277 | -0.21% |
| 2024-05-21 | 20.02 | 20.02 | 19.04 | 19.10 | 17.31 | qfq | 19,658,109 | 379,661,956 | -4.83% |
| 2024-05-20 | 19.66 | 20.16 | 19.61 | 20.07 | 18.19 | qfq | 12,306,601 | 246,099,729 | 2.14% |
| 2024-05-17 | 19.57 | 19.72 | 19.43 | 19.65 | 17.81 | qfq | 7,156,733 | 139,838,726 | 0.26% |
| 2024-05-16 | 19.78 | 19.92 | 19.57 | 19.60 | 17.76 | qfq | 8,334,000 | 164,313,624 | -1.11% |
| 2024-05-15 | 20.11 | 20.12 | 19.81 | 19.82 | 17.96 | qfq | 8,787,100 | 174,901,207 | -1.78% |
| 2024-05-14 | 19.66 | 20.25 | 19.66 | 20.18 | 18.29 | qfq | 14,933,543 | 299,615,304 | 2.54% |
| 2024-05-13 | 19.99 | 20.03 | 19.62 | 19.68 | 17.84 | qfq | 9,040,638 | 178,926,803 | -1.55% |
| 2024-05-10 | 19.85 | 20.28 | 19.80 | 19.99 | 18.12 | qfq | 17,333,861 | 347,455,185 | 1.06% |
| 2024-05-09 | 19.49 | 19.88 | 19.40 | 19.78 | 17.93 | qfq | 10,857,277 | 214,200,297 | 1.28% |
| 2024-05-08 | 19.79 | 19.89 | 19.46 | 19.53 | 17.70 | qfq | 10,238,455 | 200,636,489 | -0.86% |
| 2024-05-07 | 19.76 | 19.80 | 19.55 | 19.70 | 17.85 | qfq | 8,978,003 | 176,608,490 | -0.61% |
| 2024-05-06 | 19.60 | 20.00 | 19.46 | 19.82 | 17.96 | qfq | 14,047,718 | 278,010,809 | 1.80% |
| 2024-04-30 | 19.41 | 19.61 | 19.36 | 19.47 | 17.64 | qfq | 10,060,119 | 195,987,782 | 0.05% |
| 2024-04-29 | 18.53 | 19.49 | 18.46 | 19.46 | 17.64 | qfq | 25,110,581 | 480,583,716 | 4.96% |
| 2024-04-26 | 18.00 | 18.60 | 17.90 | 18.54 | 16.80 | qfq | 25,598,017 | 467,559,161 | -2.63% |
| 2024-04-25 | 18.99 | 19.34 | 18.91 | 19.04 | 17.26 | qfq | 9,198,212 | 175,724,342 | -0.26% |
| 2024-04-24 | 18.95 | 19.10 | 18.86 | 19.09 | 17.30 | qfq | 6,772,608 | 128,541,734 | 0.05% |
| 2024-04-23 | 19.16 | 19.26 | 18.80 | 19.08 | 17.29 | qfq | 12,525,359 | 237,729,246 | -0.83% |
| 2024-04-22 | 18.86 | 19.41 | 18.86 | 19.24 | 17.44 | qfq | 11,775,995 | 226,674,778 | 1.10% |
| 2024-04-19 | 18.83 | 19.09 | 18.71 | 19.03 | 17.25 | qfq | 9,085,039 | 172,051,496 | 0.53% |
| 2024-04-18 | 18.97 | 19.34 | 18.81 | 18.93 | 17.16 | qfq | 13,649,721 | 260,204,223 | -0.73% |
| 2024-04-17 | 18.90 | 19.10 | 18.72 | 19.07 | 17.28 | qfq | 12,631,364 | 239,770,328 | 1.11% |
| 2024-04-16 | 18.96 | 19.42 | 18.82 | 18.86 | 17.09 | qfq | 12,397,589 | 237,161,004 | -0.53% |
| 2024-04-15 | 18.78 | 19.09 | 18.62 | 18.96 | 17.18 | qfq | 10,039,676 | 189,914,482 | 0.90% |
| 2024-04-12 | 18.70 | 19.01 | 18.67 | 18.79 | 17.03 | qfq | 10,048,976 | 189,438,519 | 0.97% |
| 2024-04-11 | 18.58 | 18.82 | 18.54 | 18.61 | 16.87 | qfq | 6,963,636 | 130,014,512 | -0.32% |
| 2024-04-10 | 18.87 | 18.95 | 18.57 | 18.67 | 16.92 | qfq | 8,732,522 | 163,467,730 | -1.53% |
| 2024-04-09 | 18.70 | 19.04 | 18.62 | 18.96 | 17.18 | qfq | 12,048,766 | 227,236,170 | 1.12% |
| 2024-04-08 | 19.40 | 19.40 | 18.75 | 18.75 | 16.99 | qfq | 20,529,298 | 388,722,829 | -3.55% |
| 2024-04-03 | 19.62 | 19.77 | 19.38 | 19.44 | 17.62 | qfq | 13,636,402 | 266,108,575 | -1.17% |
| 2024-04-02 | 19.93 | 19.93 | 19.63 | 19.67 | 17.83 | qfq | 12,407,576 | 244,842,167 | -1.21% |
| 2024-04-01 | 20.45 | 20.45 | 19.60 | 19.91 | 18.04 | qfq | 25,983,014 | 515,235,347 | -1.29% |
| 2024-03-29 | 19.79 | 20.20 | 19.79 | 20.17 | 18.28 | qfq | 8,804,716 | 176,334,561 | 1.82% |
| 2024-03-28 | 19.30 | 19.88 | 19.25 | 19.81 | 17.95 | qfq | 8,106,604 | 159,564,367 | 2.27% |
| 2024-03-27 | 19.60 | 19.70 | 19.35 | 19.37 | 17.55 | qfq | 6,719,305 | 131,261,715 | -1.27% |
| 2024-03-26 | 19.53 | 19.67 | 19.42 | 19.62 | 17.78 | qfq | 5,618,497 | 109,844,336 | 0.36% |
| 2024-03-25 | 19.56 | 19.88 | 19.49 | 19.55 | 17.72 | qfq | 6,344,485 | 124,991,112 | -0.26% |
| 2024-03-22 | 19.89 | 19.91 | 19.40 | 19.60 | 17.76 | qfq | 10,171,374 | 199,303,558 | -1.61% |
| 2024-03-21 | 20.09 | 20.25 | 19.90 | 19.92 | 18.05 | qfq | 8,417,069 | 168,568,797 | -0.94% |
| 2024-03-20 | 20.17 | 20.25 | 20.00 | 20.11 | 18.22 | qfq | 7,683,128 | 154,416,624 | -0.40% |
| 2024-03-19 | 20.42 | 20.48 | 20.18 | 20.19 | 18.30 | qfq | 9,110,019 | 185,046,741 | -1.08% |
| 2024-03-18 | 20.38 | 20.54 | 20.14 | 20.41 | 18.50 | qfq | 11,604,766 | 235,572,330 | -0.29% |
| 2024-03-15 | 20.43 | 20.57 | 20.02 | 20.47 | 18.55 | qfq | 8,904,911 | 180,802,942 | 0.20% |
| 2024-03-14 | 20.97 | 21.09 | 20.39 | 20.43 | 18.51 | qfq | 11,934,074 | 246,341,693 | -1.45% |
| 2024-03-13 | 20.78 | 21.10 | 20.60 | 20.73 | 18.79 | qfq | 16,574,184 | 345,645,610 | -0.58% |
| 2024-03-12 | 20.07 | 20.94 | 20.01 | 20.85 | 18.90 | qfq | 19,115,751 | 391,390,445 | 4.30% |
| 2024-03-11 | 19.35 | 20.11 | 19.30 | 19.99 | 18.12 | qfq | 12,636,095 | 251,112,117 | 3.31% |
| 2024-03-08 | 19.28 | 19.44 | 19.19 | 19.35 | 17.54 | qfq | 6,796,817 | 131,106,882 | 0.52% |
| 2024-03-07 | 19.61 | 19.67 | 19.24 | 19.25 | 17.45 | qfq | 6,802,383 | 132,142,548 | -1.99% |
| 2024-03-06 | 19.76 | 19.81 | 19.40 | 19.64 | 17.80 | qfq | 7,769,869 | 152,124,200 | -0.71% |
| 2024-03-05 | 19.88 | 19.89 | 19.54 | 19.78 | 17.93 | qfq | 8,625,530 | 169,713,688 | -0.65% |
| 2024-03-04 | 19.75 | 20.30 | 19.65 | 19.91 | 18.04 | qfq | 11,810,970 | 235,074,642 | 0.50% |
| 2024-03-01 | 19.73 | 19.93 | 19.61 | 19.81 | 17.95 | qfq | 10,413,684 | 205,917,220 | 0.41% |
| 2024-02-29 | 19.15 | 19.81 | 19.15 | 19.73 | 17.88 | qfq | 10,069,941 | 197,806,080 | 1.65% |
| 2024-02-28 | 19.75 | 20.21 | 19.41 | 19.41 | 17.59 | qfq | 14,885,086 | 295,850,105 | -1.42% |
| 2024-02-27 | 19.47 | 19.69 | 19.37 | 19.69 | 17.84 | qfq | 7,129,420 | 139,266,438 | 0.97% |
| 2024-02-26 | 19.41 | 19.73 | 19.22 | 19.50 | 17.67 | qfq | 9,089,289 | 177,059,117 | -0.15% |
| 2024-02-23 | 19.55 | 19.64 | 19.28 | 19.53 | 17.70 | qfq | 8,124,810 | 158,040,801 | 0.00% |
| 2024-02-22 | 19.18 | 19.53 | 19.16 | 19.53 | 17.70 | qfq | 8,129,838 | 157,690,729 | 1.30% |
| 2024-02-21 | 19.14 | 19.57 | 19.05 | 19.28 | 17.47 | qfq | 10,115,284 | 195,736,315 | 0.21% |
| 2024-02-20 | 18.93 | 19.44 | 18.85 | 19.24 | 17.44 | qfq | 10,236,591 | 197,037,028 | 0.84% |
| 2024-02-19 | 19.17 | 19.18 | 18.82 | 19.08 | 17.29 | qfq | 11,773,524 | 223,761,265 | 0.53% |
| 2024-02-08 | 18.88 | 19.15 | 18.66 | 18.98 | 17.20 | qfq | 15,938,897 | 301,899,272 | 0.48% |
| 2024-02-07 | 18.65 | 19.08 | 18.47 | 18.89 | 17.12 | qfq | 17,884,769 | 336,721,421 | 1.50% |
| 2024-02-06 | 17.53 | 18.63 | 17.32 | 18.61 | 16.87 | qfq | 17,838,642 | 325,463,551 | 5.74% |
| 2024-02-05 | 17.47 | 17.94 | 16.51 | 17.60 | 15.95 | qfq | 17,493,255 | 301,845,135 | -0.17% |
| 2024-02-02 | 17.90 | 18.10 | 16.99 | 17.63 | 15.98 | qfq | 11,985,122 | 210,704,199 | -0.73% |
| 2024-02-01 | 17.54 | 18.08 | 17.46 | 17.76 | 16.10 | qfq | 9,695,344 | 172,551,942 | 0.91% |
| 2024-01-31 | 18.03 | 18.13 | 17.56 | 17.60 | 15.95 | qfq | 9,282,428 | 164,835,295 | -2.87% |
| 2024-01-30 | 18.43 | 18.66 | 18.12 | 18.12 | 16.42 | qfq | 7,227,312 | 132,699,863 | -2.53% |
| 2024-01-29 | 18.87 | 19.00 | 18.51 | 18.59 | 16.85 | qfq | 7,359,942 | 137,863,902 | -1.38% |
| 2024-01-26 | 18.89 | 19.15 | 18.80 | 18.85 | 17.08 | qfq | 10,251,510 | 194,172,584 | -0.63% |
| 2024-01-25 | 18.50 | 19.07 | 18.34 | 18.97 | 17.19 | qfq | 10,671,280 | 201,068,014 | 2.37% |
| 2024-01-24 | 18.58 | 18.65 | 17.97 | 18.53 | 16.79 | qfq | 8,552,678 | 156,817,069 | 0.27% |
| 2024-01-23 | 18.07 | 18.57 | 17.91 | 18.48 | 16.75 | qfq | 10,523,033 | 192,417,174 | 1.93% |
| 2024-01-22 | 18.93 | 18.93 | 17.98 | 18.13 | 16.43 | qfq | 13,738,720 | 254,348,939 | -4.78% |
| 2024-01-19 | 18.80 | 19.27 | 18.74 | 19.04 | 17.26 | qfq | 12,482,232 | 237,878,810 | 0.79% |
| 2024-01-18 | 18.85 | 18.90 | 18.21 | 18.89 | 17.12 | qfq | 16,462,473 | 304,849,320 | -0.47% |
| 2024-01-17 | 19.61 | 19.69 | 18.97 | 18.98 | 17.20 | qfq | 11,152,169 | 214,886,828 | -3.41% |
| 2024-01-16 | 19.79 | 19.88 | 19.39 | 19.65 | 17.81 | qfq | 10,015,431 | 196,032,262 | -0.76% |
| 2024-01-15 | 19.93 | 20.10 | 19.70 | 19.80 | 17.94 | qfq | 8,919,210 | 177,484,586 | -0.90% |
| 2024-01-12 | 20.32 | 20.40 | 19.96 | 19.98 | 18.11 | qfq | 9,202,195 | 185,489,125 | -1.91% |
| 2024-01-11 | 20.35 | 20.48 | 20.11 | 20.37 | 18.46 | qfq | 10,533,902 | 214,167,756 | -0.63% |
| 2024-01-10 | 20.76 | 20.80 | 20.40 | 20.50 | 18.58 | qfq | 7,041,180 | 144,878,967 | -1.25% |
| 2024-01-09 | 20.90 | 21.05 | 20.58 | 20.76 | 18.81 | qfq | 9,799,312 | 203,559,440 | -0.72% |
| 2024-01-08 | 21.22 | 21.45 | 20.82 | 20.91 | 18.95 | qfq | 8,274,362 | 174,496,197 | -1.74% |
| 2024-01-05 | 21.68 | 21.72 | 21.21 | 21.28 | 19.29 | qfq | 8,051,487 | 172,720,239 | -1.98% |
| 2024-01-04 | 21.70 | 21.83 | 21.47 | 21.71 | 19.67 | qfq | 8,273,476 | 178,889,824 | -0.64% |
| 2024-01-03 | 21.70 | 22.12 | 21.64 | 21.85 | 19.80 | qfq | 10,986,180 | 240,075,938 | 0.60% |
| 2024-01-02 | 22.27 | 22.27 | 21.72 | 21.72 | 19.68 | qfq | 12,070,684 | 264,131,954 | -1.85% |
| 2023-12-29 | 22.00 | 22.30 | 21.96 | 22.13 | 20.06 | qfq | 10,876,403 | 240,840,581 | 0.50% |
| 2023-12-28 | 21.98 | 22.10 | 21.86 | 22.02 | 19.96 | qfq | 12,459,666 | 273,944,180 | -0.05% |
| 2023-12-27 | 21.91 | 22.06 | 21.73 | 22.03 | 19.96 | qfq | 5,048,057 | 110,458,007 | 0.55% |
| 2023-12-26 | 22.02 | 22.26 | 21.87 | 21.91 | 19.86 | qfq | 4,778,880 | 105,368,209 | -0.72% |
| 2023-12-25 | 21.88 | 22.10 | 21.82 | 22.07 | 20.00 | qfq | 5,567,560 | 122,343,816 | 0.64% |
| 2023-12-22 | 21.99 | 22.07 | 21.81 | 21.93 | 19.87 | qfq | 6,670,843 | 146,311,867 | -0.09% |
| 2023-12-21 | 22.01 | 22.09 | 21.80 | 21.95 | 19.89 | qfq | 7,899,215 | 173,150,961 | -0.63% |
| 2023-12-20 | 22.50 | 22.57 | 22.06 | 22.09 | 20.02 | qfq | 5,197,285 | 115,803,238 | -1.25% |
| 2023-12-19 | 22.51 | 22.57 | 22.24 | 22.37 | 20.27 | qfq | 7,505,620 | 168,090,875 | -0.93% |
| 2023-12-18 | 22.20 | 22.75 | 22.02 | 22.58 | 20.46 | qfq | 10,269,209 | 231,705,971 | 1.57% |
| 2023-12-15 | 22.95 | 22.99 | 22.21 | 22.23 | 20.15 | qfq | 15,949,009 | 358,739,521 | -3.26% |
| 2023-12-14 | 23.14 | 23.27 | 22.93 | 22.98 | 20.83 | qfq | 8,985,100 | 207,379,160 | -0.43% |
| 2023-12-13 | 23.23 | 23.43 | 23.05 | 23.08 | 20.92 | qfq | 10,417,768 | 242,089,809 | -0.65% |
| 2023-12-12 | 23.81 | 23.90 | 22.68 | 23.23 | 21.05 | qfq | 26,996,762 | 625,940,034 | -2.80% |
| 2023-12-11 | 23.90 | 24.00 | 23.65 | 23.90 | 21.66 | qfq | 11,497,139 | 274,050,160 | 0.46% |
| 2023-12-08 | 23.60 | 23.97 | 23.41 | 23.79 | 21.56 | qfq | 10,911,144 | 258,814,018 | 0.63% |
| 2023-12-07 | 23.91 | 24.10 | 23.60 | 23.64 | 21.42 | qfq | 9,046,125 | 214,636,914 | -1.13% |
| 2023-12-06 | 23.65 | 24.35 | 23.53 | 23.91 | 21.67 | qfq | 13,188,342 | 314,860,639 | 0.72% |
| 2023-12-05 | 23.86 | 24.12 | 23.62 | 23.74 | 21.51 | qfq | 12,467,783 | 297,563,394 | -0.88% |
| 2023-12-04 | 24.50 | 24.53 | 23.66 | 23.95 | 21.70 | qfq | 13,506,304 | 324,052,650 | -2.00% |
| 2023-12-01 | 24.18 | 24.55 | 24.04 | 24.44 | 22.15 | qfq | 17,812,601 | 432,840,032 | 1.12% |
| 2023-11-30 | 23.20 | 24.50 | 23.20 | 24.17 | 21.90 | qfq | 33,395,289 | 807,459,694 | 4.00% |
| 2023-11-29 | 23.50 | 23.55 | 23.16 | 23.24 | 21.06 | qfq | 6,312,278 | 147,163,394 | -0.56% |
| 2023-11-28 | 23.26 | 23.48 | 23.08 | 23.37 | 21.18 | qfq | 9,917,180 | 231,293,472 | -0.04% |
| 2023-11-27 | 23.63 | 23.79 | 22.99 | 23.38 | 21.19 | qfq | 12,562,741 | 292,981,053 | -0.09% |
| 2023-11-24 | 23.27 | 23.43 | 23.16 | 23.40 | 21.21 | qfq | 8,952,924 | 208,902,104 | 0.73% |
| 2023-11-23 | 23.08 | 23.26 | 23.03 | 23.23 | 21.05 | qfq | 5,540,780 | 128,231,932 | 0.74% |
| 2023-11-22 | 23.17 | 23.27 | 23.06 | 23.06 | 20.90 | qfq | 5,171,066 | 119,707,346 | -0.73% |
| 2023-11-21 | 23.38 | 23.54 | 23.19 | 23.23 | 21.05 | qfq | 8,546,544 | 199,322,945 | -0.64% |
| 2023-11-20 | 23.14 | 23.44 | 23.13 | 23.38 | 21.19 | qfq | 8,024,325 | 187,118,166 | 1.04% |
| 2023-11-17 | 23.08 | 23.25 | 23.02 | 23.14 | 20.97 | qfq | 5,942,354 | 137,357,955 | -0.13% |
| 2023-11-16 | 23.37 | 23.82 | 23.04 | 23.17 | 21.00 | qfq | 8,995,432 | 209,808,799 | -0.90% |
| 2023-11-15 | 23.31 | 23.46 | 23.16 | 23.38 | 21.19 | qfq | 7,296,630 | 170,191,614 | 0.86% |
| 2023-11-14 | 22.96 | 23.24 | 22.92 | 23.18 | 21.01 | qfq | 7,988,979 | 184,650,291 | 0.96% |
| 2023-11-13 | 23.07 | 23.10 | 22.76 | 22.96 | 20.81 | qfq | 6,881,506 | 157,428,211 | -0.17% |
| 2023-11-10 | 22.76 | 23.23 | 22.72 | 23.00 | 20.84 | qfq | 6,714,606 | 154,550,933 | 0.52% |
| 2023-11-09 | 23.07 | 23.29 | 22.78 | 22.88 | 20.74 | qfq | 7,963,618 | 183,009,046 | -0.13% |
| 2023-11-08 | 22.83 | 23.18 | 22.71 | 22.91 | 20.76 | qfq | 9,975,986 | 229,216,372 | 0.22% |
| 2023-11-07 | 23.29 | 23.35 | 22.80 | 22.86 | 20.72 | qfq | 14,358,960 | 329,944,683 | -2.10% |
| 2023-11-06 | 23.46 | 23.64 | 23.21 | 23.35 | 21.16 | qfq | 10,615,188 | 248,310,842 | 0.52% |
| 2023-11-03 | 23.40 | 23.65 | 23.20 | 23.23 | 21.05 | qfq | 9,564,323 | 223,772,320 | -0.85% |
| 2023-11-02 | 23.57 | 23.73 | 23.43 | 23.43 | 21.23 | qfq | 7,694,546 | 181,036,213 | -0.59% |
| 2023-11-01 | 23.47 | 23.66 | 23.31 | 23.57 | 21.36 | qfq | 10,478,589 | 246,332,824 | 0.43% |
| 2023-10-31 | 23.25 | 23.75 | 23.25 | 23.47 | 21.27 | qfq | 13,909,930 | 326,139,601 | 0.95% |
| 2023-10-30 | 22.55 | 23.55 | 22.34 | 23.25 | 21.07 | qfq | 22,431,462 | 521,898,121 | 4.07% |
| 2023-10-27 | 21.56 | 22.41 | 21.50 | 22.34 | 20.25 | qfq | 8,105,947 | 179,207,820 | 3.14% |
| 2023-10-26 | 21.35 | 21.80 | 21.32 | 21.66 | 19.63 | qfq | 4,235,610 | 91,488,689 | 0.56% |
| 2023-10-25 | 22.00 | 22.01 | 21.50 | 21.54 | 19.52 | qfq | 5,187,695 | 112,720,852 | -1.24% |
| 2023-10-24 | 21.70 | 21.94 | 21.04 | 21.81 | 19.77 | qfq | 7,930,442 | 171,432,676 | 0.23% |
| 2023-10-23 | 21.61 | 21.88 | 21.29 | 21.76 | 19.72 | qfq | 5,025,400 | 108,412,338 | 0.28% |
| 2023-10-20 | 21.82 | 22.03 | 21.66 | 21.70 | 19.67 | qfq | 4,535,765 | 98,632,475 | -0.96% |
| 2023-10-19 | 22.02 | 22.17 | 21.82 | 21.91 | 19.86 | qfq | 5,911,885 | 130,039,446 | -0.86% |
| 2023-10-18 | 22.38 | 22.45 | 22.04 | 22.10 | 20.03 | qfq | 3,996,763 | 88,729,112 | -1.52% |
| 2023-10-17 | 22.42 | 22.58 | 22.15 | 22.44 | 20.34 | qfq | 4,815,245 | 107,459,335 | 0.09% |
| 2023-10-16 | 22.58 | 22.70 | 22.30 | 22.42 | 20.32 | qfq | 6,609,025 | 148,305,977 | -0.71% |
| 2023-10-13 | 22.52 | 22.69 | 22.32 | 22.58 | 20.46 | qfq | 7,379,071 | 166,421,256 | 0.62% |
| 2023-10-12 | 22.52 | 22.87 | 22.25 | 22.44 | 20.34 | qfq | 8,265,083 | 185,582,036 | -0.31% |
| 2023-10-11 | 22.65 | 23.20 | 22.50 | 22.51 | 20.40 | qfq | 15,273,288 | 347,724,455 | -0.49% |
| 2023-10-10 | 22.61 | 22.88 | 22.50 | 22.62 | 20.50 | qfq | 10,341,312 | 234,776,613 | 0.22% |
| 2023-10-09 | 22.11 | 22.63 | 22.11 | 22.57 | 20.45 | qfq | 10,156,592 | 228,439,025 | 1.67% |
| 2023-09-28 | 22.22 | 22.35 | 22.10 | 22.20 | 20.12 | qfq | 5,965,800 | 132,372,870 | -0.05% |
| 2023-09-27 | 22.14 | 22.31 | 22.00 | 22.21 | 20.13 | qfq | 6,005,634 | 133,410,261 | 1.00% |
| 2023-09-26 | 22.00 | 22.18 | 21.93 | 21.99 | 19.93 | qfq | 4,460,650 | 98,423,211 | -0.05% |
| 2023-09-25 | 21.71 | 22.09 | 21.61 | 22.00 | 19.94 | qfq | 8,377,229 | 183,874,916 | 1.20% |
| 2023-09-22 | 21.63 | 21.83 | 21.47 | 21.74 | 19.70 | qfq | 5,160,438 | 111,681,774 | 0.37% |
| 2023-09-21 | 21.78 | 21.83 | 21.60 | 21.66 | 19.63 | qfq | 4,316,533 | 93,663,720 | -0.60% |
| 2023-09-20 | 21.98 | 21.98 | 21.64 | 21.79 | 19.75 | qfq | 6,291,647 | 137,082,007 | -1.40% |
| 2023-09-19 | 21.88 | 22.48 | 21.74 | 22.10 | 20.03 | qfq | 13,361,218 | 294,803,979 | 1.66% |
| 2023-09-18 | 21.56 | 21.93 | 21.44 | 21.74 | 19.70 | qfq | 6,707,492 | 146,021,758 | 0.88% |
| 2023-09-15 | 21.38 | 21.76 | 21.30 | 21.55 | 19.53 | qfq | 7,311,562 | 157,932,755 | 0.94% |
| 2023-09-14 | 21.25 | 21.37 | 21.08 | 21.35 | 19.35 | qfq | 3,023,634 | 64,252,498 | 0.05% |
| 2023-09-13 | 21.31 | 21.42 | 21.12 | 21.34 | 19.34 | qfq | 3,368,845 | 71,675,660 | -0.19% |
| 2023-09-12 | 21.31 | 21.54 | 21.27 | 21.38 | 19.38 | qfq | 2,895,010 | 62,017,416 | -0.09% |
| 2023-09-11 | 20.97 | 21.49 | 20.97 | 21.40 | 19.39 | qfq | 5,704,025 | 121,856,060 | 1.95% |
| 2023-09-08 | 21.01 | 21.19 | 20.89 | 20.99 | 19.02 | qfq | 3,041,862 | 63,919,962 | -0.71% |
| 2023-09-07 | 21.33 | 21.43 | 21.05 | 21.14 | 19.16 | qfq | 4,300,616 | 91,005,516 | -1.12% |
| 2023-09-06 | 21.45 | 21.70 | 21.29 | 21.38 | 19.38 | qfq | 3,714,305 | 79,507,109 | -0.83% |
| 2023-09-05 | 21.45 | 21.80 | 21.42 | 21.56 | 19.54 | qfq | 4,574,875 | 98,877,093 | 0.51% |
| 2023-09-04 | 21.31 | 21.52 | 21.26 | 21.45 | 19.44 | qfq | 3,643,995 | 78,018,071 | 0.56% |
| 2023-09-01 | 21.24 | 21.40 | 21.14 | 21.33 | 19.33 | qfq | 3,056,745 | 65,052,460 | 0.47% |
| 2023-08-31 | 21.25 | 21.35 | 21.13 | 21.23 | 19.24 | qfq | 3,233,137 | 68,625,060 | -0.14% |
| 2023-08-30 | 21.11 | 21.40 | 21.06 | 21.26 | 19.27 | qfq | 4,322,066 | 91,905,003 | 0.43% |
| 2023-08-29 | 20.74 | 21.28 | 20.67 | 21.17 | 19.19 | qfq | 6,291,995 | 132,789,694 | 2.07% |
| 2023-08-28 | 21.76 | 21.84 | 20.65 | 20.74 | 18.80 | qfq | 8,437,366 | 178,634,364 | -0.58% |
| 2023-08-25 | 20.40 | 21.10 | 20.20 | 20.86 | 18.90 | qfq | 11,610,656 | 241,160,843 | 1.26% |
| 2023-08-24 | 20.50 | 20.86 | 19.19 | 20.60 | 18.67 | qfq | 31,225,051 | 621,896,208 | -2.18% |
| 2023-08-23 | 21.64 | 21.74 | 21.03 | 21.06 | 19.09 | qfq | 6,400,770 | 136,204,222 | -2.90% |
| 2023-08-22 | 21.67 | 21.86 | 21.40 | 21.69 | 19.66 | qfq | 5,978,111 | 129,195,540 | 0.09% |
| 2023-08-21 | 21.70 | 22.04 | 21.50 | 21.67 | 19.64 | qfq | 4,861,807 | 105,779,682 | -0.64% |
| 2023-08-18 | 22.27 | 22.40 | 21.75 | 21.81 | 19.77 | qfq | 6,073,794 | 133,481,484 | -2.37% |
| 2023-08-17 | 22.12 | 22.42 | 22.00 | 22.34 | 20.25 | qfq | 3,378,229 | 75,160,323 | 0.49% |
| 2023-08-16 | 22.25 | 22.55 | 22.16 | 22.23 | 20.15 | qfq | 3,734,342 | 83,556,851 | -0.31% |
| 2023-08-15 | 22.20 | 22.40 | 22.03 | 22.30 | 20.21 | qfq | 3,837,753 | 85,366,835 | 0.36% |
| 2023-08-14 | 22.08 | 22.24 | 21.92 | 22.22 | 20.14 | qfq | 5,172,562 | 114,126,318 | 0.14% |
| 2023-08-11 | 22.60 | 22.63 | 22.18 | 22.19 | 20.11 | qfq | 5,317,695 | 118,767,512 | -1.64% |
| 2023-08-10 | 22.44 | 22.64 | 22.40 | 22.56 | 20.45 | qfq | 3,886,421 | 87,455,442 | -0.13% |
| 2023-08-09 | 22.35 | 22.77 | 22.30 | 22.59 | 20.47 | qfq | 7,061,901 | 159,522,971 | 0.80% |
| 2023-08-08 | 22.37 | 22.55 | 22.25 | 22.41 | 20.31 | qfq | 6,011,434 | 134,747,305 | -0.04% |
| 2023-08-07 | 22.90 | 23.08 | 22.10 | 22.42 | 20.32 | qfq | 14,680,329 | 329,294,013 | -2.31% |
| 2023-08-04 | 23.25 | 23.58 | 22.90 | 22.95 | 20.80 | qfq | 7,191,624 | 165,949,543 | -0.17% |
| 2023-08-03 | 22.72 | 23.06 | 22.71 | 22.99 | 20.83 | qfq | 5,800,782 | 133,178,138 | 1.01% |
| 2023-08-02 | 22.87 | 22.96 | 22.68 | 22.76 | 20.63 | qfq | 8,169,758 | 186,369,358 | -0.57% |
| 2023-08-01 | 23.00 | 23.21 | 22.74 | 22.89 | 20.74 | qfq | 8,924,997 | 204,554,894 | -0.61% |
| 2023-07-31 | 23.15 | 23.27 | 22.88 | 23.03 | 20.87 | qfq | 11,604,676 | 267,537,203 | -0.52% |
| 2023-07-28 | 22.82 | 23.18 | 22.76 | 23.15 | 20.98 | qfq | 11,668,142 | 269,091,886 | 1.14% |
| 2023-07-27 | 22.91 | 23.00 | 22.71 | 22.89 | 20.74 | qfq | 8,914,486 | 203,823,418 | -0.04% |
| 2023-07-26 | 22.50 | 23.09 | 22.46 | 22.90 | 20.75 | qfq | 14,842,832 | 339,754,323 | 1.78% |
| 2023-07-25 | 22.55 | 22.59 | 22.24 | 22.50 | 20.39 | qfq | 7,754,047 | 173,573,556 | 0.22% |
| 2023-07-24 | 22.32 | 22.51 | 22.22 | 22.45 | 20.35 | qfq | 8,004,348 | 179,190,954 | 0.27% |
| 2023-07-21 | 21.69 | 22.50 | 21.65 | 22.39 | 20.29 | qfq | 17,846,078 | 397,718,697 | 3.08% |
| 2023-07-20 | 21.67 | 21.86 | 21.67 | 21.72 | 19.68 | qfq | 3,691,830 | 80,345,372 | 0.23% |
| 2023-07-19 | 21.64 | 21.75 | 21.54 | 21.67 | 19.64 | qfq | 3,555,070 | 76,950,712 | -0.14% |
| 2023-07-18 | 21.98 | 21.99 | 21.64 | 21.70 | 19.67 | qfq | 5,716,294 | 124,293,019 | -0.87% |