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
以岭药业002603.SZ
最近收盘价16.502026-07-17
最近交易日2026-07-17
成交量（股）45,865,388
成交额（元）772,647,098
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 | 2026-06-16 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-22 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | 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 | 17.26 | 17.35 | 16.50 | 16.50 | 16.50 | qfq | 45,865,388 | 772,647,098 | -5.06% |
| 2026-07-16 | 17.27 | 17.66 | 16.73 | 17.38 | 17.38 | qfq | 59,546,832 | 1,024,646,492 | -0.34% |
| 2026-07-15 | 16.76 | 17.80 | 16.69 | 17.44 | 17.44 | qfq | 72,164,544 | 1,252,101,552 | 1.69% |
| 2026-07-14 | 16.32 | 17.35 | 16.00 | 17.15 | 17.15 | qfq | 68,131,553 | 1,154,570,338 | 4.13% |
| 2026-07-13 | 16.04 | 16.88 | 15.92 | 16.47 | 16.47 | qfq | 57,453,121 | 947,039,500 | 6.19% |
| 2026-07-10 | 15.17 | 15.79 | 14.96 | 15.51 | 15.51 | qfq | 23,366,861 | 362,702,455 | 2.11% |
| 2026-07-09 | 15.30 | 15.57 | 15.01 | 15.19 | 15.19 | qfq | 15,303,872 | 232,939,932 | -1.24% |
| 2026-07-08 | 15.32 | 15.64 | 15.18 | 15.38 | 15.38 | qfq | 14,161,669 | 218,056,922 | 0.52% |
| 2026-07-07 | 15.80 | 15.80 | 15.28 | 15.30 | 15.30 | qfq | 14,368,700 | 221,940,281 | -3.16% |
| 2026-07-06 | 15.61 | 16.03 | 15.43 | 15.80 | 15.80 | qfq | 19,525,273 | 308,768,633 | 1.15% |
| 2026-07-03 | 15.49 | 15.78 | 15.39 | 15.62 | 15.62 | qfq | 14,089,980 | 219,262,343 | 1.10% |
| 2026-07-02 | 15.22 | 15.64 | 15.20 | 15.45 | 15.45 | qfq | 18,220,566 | 281,722,900 | 0.65% |
| 2026-07-01 | 14.90 | 15.36 | 14.72 | 15.35 | 15.35 | qfq | 20,559,329 | 311,189,874 | 2.33% |
| 2026-06-30 | 15.46 | 15.46 | 14.91 | 15.00 | 15.00 | qfq | 18,618,875 | 280,235,662 | -3.47% |
| 2026-06-29 | 14.63 | 15.55 | 14.22 | 15.54 | 15.54 | qfq | 27,194,323 | 412,082,303 | 6.00% |
| 2026-06-26 | 15.22 | 15.30 | 14.65 | 14.66 | 14.66 | qfq | 12,500,596 | 186,092,420 | -3.74% |
| 2026-06-25 | 15.32 | 15.42 | 14.92 | 15.23 | 15.23 | qfq | 15,516,680 | 235,708,175 | -2.06% |
| 2026-06-24 | 15.41 | 15.79 | 15.30 | 15.55 | 15.55 | qfq | 18,307,518 | 284,918,059 | 0.71% |
| 2026-06-23 | 15.00 | 15.69 | 14.90 | 15.44 | 15.44 | qfq | 20,150,077 | 312,160,890 | 2.59% |
| 2026-06-22 | 15.02 | 15.06 | 14.62 | 15.05 | 15.05 | qfq | 14,153,656 | 209,835,441 | 0.20% |
| 2026-06-18 | 14.93 | 15.20 | 14.78 | 15.02 | 15.02 | qfq | 9,506,606 | 142,598,178 | 0.47% |
| 2026-06-17 | 15.11 | 15.11 | 14.89 | 14.95 | 14.95 | qfq | 7,837,332 | 117,040,844 | -1.06% |
| 2026-06-16 | 15.33 | 15.38 | 15.02 | 15.11 | 15.11 | qfq | 12,802,049 | 193,560,783 | -5.15% |
| 2026-06-15 | 15.69 | 15.94 | 15.60 | 15.93 | 15.43 | qfq | 12,538,077 | 197,694,707 | 1.40% |
| 2026-06-12 | 15.25 | 15.73 | 15.12 | 15.71 | 15.22 | qfq | 14,275,674 | 221,954,360 | 3.15% |
| 2026-06-11 | 15.40 | 15.55 | 15.12 | 15.23 | 14.75 | qfq | 8,796,812 | 134,670,194 | -1.61% |
| 2026-06-10 | 15.27 | 15.52 | 15.18 | 15.48 | 14.99 | qfq | 10,892,113 | 167,868,728 | 1.44% |
| 2026-06-09 | 15.10 | 15.32 | 15.02 | 15.26 | 14.78 | qfq | 9,463,960 | 144,043,278 | 1.06% |
| 2026-06-08 | 15.25 | 15.42 | 14.88 | 15.10 | 14.63 | qfq | 12,759,540 | 192,693,443 | -1.95% |
| 2026-06-05 | 15.25 | 15.59 | 15.25 | 15.40 | 14.92 | qfq | 12,419,920 | 192,042,274 | 1.52% |
| 2026-06-04 | 15.43 | 15.58 | 15.08 | 15.17 | 14.69 | qfq | 11,351,011 | 172,876,736 | -1.75% |
| 2026-06-03 | 15.77 | 15.77 | 15.41 | 15.44 | 14.96 | qfq | 11,698,240 | 181,155,513 | -2.09% |
| 2026-06-02 | 15.97 | 16.05 | 15.77 | 15.77 | 15.28 | qfq | 11,404,100 | 180,970,519 | -1.19% |
| 2026-06-01 | 16.14 | 16.15 | 15.86 | 15.96 | 15.46 | qfq | 14,865,180 | 237,305,934 | -1.60% |
| 2026-05-29 | 15.86 | 16.35 | 15.81 | 16.22 | 15.71 | qfq | 14,859,870 | 239,628,636 | 1.76% |
| 2026-05-28 | 16.26 | 16.32 | 15.81 | 15.94 | 15.44 | qfq | 14,704,043 | 235,354,229 | -2.92% |
| 2026-05-27 | 16.15 | 16.66 | 16.04 | 16.42 | 15.90 | qfq | 21,036,970 | 345,057,689 | 1.67% |
| 2026-05-26 | 16.06 | 16.19 | 15.91 | 16.15 | 15.64 | qfq | 12,987,775 | 208,456,761 | 1.06% |
| 2026-05-25 | 15.86 | 15.98 | 15.74 | 15.98 | 15.48 | qfq | 10,853,111 | 172,188,908 | 0.82% |
| 2026-05-22 | 16.08 | 16.12 | 15.80 | 15.85 | 15.35 | qfq | 13,599,397 | 216,795,997 | -1.18% |
| 2026-05-21 | 16.25 | 16.42 | 16.00 | 16.04 | 15.54 | qfq | 14,557,912 | 236,357,702 | -1.17% |
| 2026-05-20 | 16.31 | 16.36 | 16.12 | 16.23 | 15.72 | qfq | 10,662,352 | 172,717,196 | -0.73% |
| 2026-05-19 | 16.30 | 16.50 | 16.21 | 16.35 | 15.84 | qfq | 12,040,744 | 196,653,995 | 0.00% |
| 2026-05-18 | 16.42 | 16.54 | 16.27 | 16.35 | 15.84 | qfq | 12,406,574 | 203,425,856 | -1.09% |
| 2026-05-15 | 16.84 | 16.92 | 16.42 | 16.53 | 16.01 | qfq | 15,447,620 | 257,442,719 | -1.84% |
| 2026-05-14 | 17.21 | 17.27 | 16.84 | 16.84 | 16.31 | qfq | 14,693,981 | 249,594,200 | -2.04% |
| 2026-05-13 | 17.20 | 17.37 | 17.15 | 17.19 | 16.65 | qfq | 16,515,798 | 284,506,689 | -0.64% |
| 2026-05-12 | 17.65 | 17.65 | 17.23 | 17.30 | 16.76 | qfq | 22,660,508 | 394,313,948 | -2.48% |
| 2026-05-11 | 17.43 | 17.78 | 17.24 | 17.74 | 17.18 | qfq | 31,438,881 | 552,928,286 | 2.37% |
| 2026-05-08 | 17.23 | 17.48 | 17.22 | 17.33 | 16.79 | qfq | 20,782,763 | 360,248,976 | 1.05% |
| 2026-05-07 | 17.13 | 17.32 | 16.97 | 17.15 | 16.61 | qfq | 19,459,064 | 333,712,370 | 0.41% |
| 2026-05-06 | 17.04 | 17.34 | 17.00 | 17.08 | 16.54 | qfq | 23,636,988 | 405,269,611 | 0.23% |
| 2026-04-30 | 16.92 | 17.22 | 16.90 | 17.04 | 16.51 | qfq | 16,455,134 | 281,392,135 | 0.41% |
| 2026-04-29 | 17.00 | 17.10 | 16.85 | 16.97 | 16.44 | qfq | 17,847,672 | 303,497,415 | -0.29% |
| 2026-04-28 | 17.00 | 17.25 | 16.90 | 17.02 | 16.49 | qfq | 30,556,525 | 521,638,827 | 1.55% |
| 2026-04-27 | 16.55 | 16.79 | 16.47 | 16.76 | 16.23 | qfq | 13,615,088 | 226,759,141 | 0.54% |
| 2026-04-24 | 16.57 | 16.73 | 16.34 | 16.67 | 16.15 | qfq | 12,602,360 | 209,540,215 | 0.12% |
| 2026-04-23 | 16.42 | 16.82 | 16.22 | 16.65 | 16.13 | qfq | 16,480,941 | 272,559,944 | 0.97% |
| 2026-04-22 | 16.31 | 16.50 | 16.15 | 16.49 | 15.97 | qfq | 11,401,240 | 185,871,467 | 0.98% |
| 2026-04-21 | 16.50 | 16.65 | 16.31 | 16.33 | 15.82 | qfq | 11,233,560 | 184,214,888 | -1.21% |
| 2026-04-20 | 16.63 | 16.63 | 16.42 | 16.53 | 16.01 | qfq | 11,781,196 | 194,495,025 | -0.96% |
| 2026-04-17 | 17.01 | 17.14 | 16.58 | 16.69 | 16.17 | qfq | 18,520,540 | 309,888,384 | -2.74% |
| 2026-04-16 | 17.00 | 17.58 | 17.00 | 17.16 | 16.62 | qfq | 23,324,811 | 401,988,336 | 1.60% |
| 2026-04-15 | 16.74 | 17.05 | 16.67 | 16.89 | 16.36 | qfq | 19,452,946 | 328,682,327 | 1.99% |
| 2026-04-14 | 16.70 | 16.75 | 16.33 | 16.56 | 16.04 | qfq | 10,794,712 | 177,768,282 | -0.24% |
| 2026-04-13 | 16.71 | 16.82 | 16.60 | 16.60 | 16.08 | qfq | 9,342,411 | 155,924,822 | -0.84% |
| 2026-04-10 | 16.54 | 16.88 | 16.53 | 16.74 | 16.21 | qfq | 11,468,525 | 191,832,784 | 1.33% |
| 2026-04-09 | 16.97 | 17.02 | 16.45 | 16.52 | 16.00 | qfq | 16,585,487 | 276,377,625 | -2.99% |
| 2026-04-08 | 16.94 | 17.18 | 16.82 | 17.03 | 16.50 | qfq | 16,303,320 | 276,816,146 | 1.55% |
| 2026-04-07 | 16.89 | 17.05 | 16.70 | 16.77 | 16.24 | qfq | 11,268,555 | 189,886,586 | -0.71% |
| 2026-04-03 | 17.18 | 17.31 | 16.87 | 16.89 | 16.36 | qfq | 14,627,743 | 249,208,545 | -2.54% |
| 2026-04-02 | 17.07 | 17.35 | 17.00 | 17.33 | 16.79 | qfq | 21,902,935 | 377,655,688 | 1.23% |
| 2026-04-01 | 16.96 | 17.17 | 16.75 | 17.12 | 16.58 | qfq | 14,412,359 | 245,561,215 | 1.66% |
| 2026-03-31 | 16.90 | 17.18 | 16.80 | 16.84 | 16.31 | qfq | 14,217,741 | 241,302,277 | -0.30% |
| 2026-03-30 | 16.40 | 16.95 | 16.36 | 16.89 | 16.36 | qfq | 16,067,634 | 269,688,942 | 2.30% |
| 2026-03-27 | 15.85 | 16.56 | 15.85 | 16.51 | 15.99 | qfq | 13,205,372 | 215,506,195 | 3.32% |
| 2026-03-26 | 16.09 | 16.31 | 15.91 | 15.98 | 15.48 | qfq | 7,760,327 | 124,782,728 | -0.75% |
| 2026-03-25 | 16.17 | 16.23 | 16.05 | 16.10 | 15.59 | qfq | 9,784,887 | 157,790,755 | 0.06% |
| 2026-03-24 | 16.00 | 16.10 | 15.68 | 16.09 | 15.58 | qfq | 12,388,600 | 197,348,304 | 3.01% |
| 2026-03-23 | 16.10 | 16.14 | 15.52 | 15.62 | 15.13 | qfq | 17,808,848 | 281,656,266 | -4.64% |
| 2026-03-20 | 16.63 | 16.78 | 16.38 | 16.38 | 15.87 | qfq | 8,563,197 | 141,906,514 | -1.27% |
| 2026-03-19 | 16.80 | 16.90 | 16.51 | 16.59 | 16.07 | qfq | 9,344,938 | 155,815,690 | -2.07% |
| 2026-03-18 | 16.89 | 16.99 | 16.75 | 16.94 | 16.41 | qfq | 8,098,552 | 136,607,750 | 0.30% |
| 2026-03-17 | 17.01 | 17.19 | 16.89 | 16.89 | 16.36 | qfq | 10,510,596 | 179,378,031 | -0.71% |
| 2026-03-16 | 16.87 | 17.10 | 16.78 | 17.01 | 16.48 | qfq | 10,110,700 | 171,293,230 | 0.53% |
| 2026-03-13 | 16.88 | 16.98 | 16.85 | 16.92 | 16.39 | qfq | 9,083,311 | 153,664,504 | -0.18% |
| 2026-03-12 | 17.00 | 17.00 | 16.84 | 16.95 | 16.42 | qfq | 8,086,535 | 136,780,373 | -0.29% |
| 2026-03-11 | 16.87 | 17.12 | 16.83 | 17.00 | 16.47 | qfq | 12,379,205 | 210,139,442 | 0.53% |
| 2026-03-10 | 16.89 | 16.95 | 16.78 | 16.91 | 16.38 | qfq | 10,210,780 | 172,384,028 | 0.77% |
| 2026-03-09 | 16.64 | 16.86 | 16.52 | 16.78 | 16.25 | qfq | 15,187,726 | 253,498,425 | 0.12% |
| 2026-03-06 | 16.40 | 16.79 | 16.31 | 16.76 | 16.23 | qfq | 13,198,927 | 219,982,529 | 1.95% |
| 2026-03-05 | 16.60 | 16.63 | 16.36 | 16.44 | 15.92 | qfq | 11,993,295 | 197,806,876 | 0.24% |
| 2026-03-04 | 16.49 | 16.60 | 16.28 | 16.40 | 15.89 | qfq | 13,080,828 | 215,049,278 | -0.55% |
| 2026-03-03 | 16.99 | 17.14 | 16.48 | 16.49 | 15.97 | qfq | 26,483,360 | 442,204,087 | -3.34% |
| 2026-03-02 | 17.19 | 17.33 | 16.80 | 17.06 | 16.52 | qfq | 22,328,317 | 380,202,178 | -2.40% |
| 2026-02-27 | 17.48 | 17.52 | 17.40 | 17.48 | 16.93 | qfq | 11,277,320 | 196,844,807 | 0.00% |
| 2026-02-26 | 17.77 | 17.79 | 17.45 | 17.48 | 16.93 | qfq | 15,329,881 | 269,197,383 | -1.58% |
| 2026-02-25 | 17.54 | 17.84 | 17.52 | 17.76 | 17.20 | qfq | 13,337,489 | 236,810,522 | 1.08% |
| 2026-02-24 | 17.39 | 17.60 | 17.36 | 17.57 | 17.02 | qfq | 13,180,521 | 230,566,425 | 0.98% |
| 2026-02-13 | 17.52 | 17.58 | 17.36 | 17.40 | 16.85 | qfq | 12,707,588 | 222,118,683 | -0.63% |
| 2026-02-12 | 17.75 | 17.75 | 17.50 | 17.51 | 16.96 | qfq | 16,065,274 | 281,904,067 | -1.19% |
| 2026-02-11 | 17.80 | 17.91 | 17.71 | 17.72 | 17.16 | qfq | 13,780,714 | 245,294,496 | -0.51% |
| 2026-02-10 | 18.01 | 18.05 | 17.81 | 17.81 | 17.25 | qfq | 19,630,409 | 351,536,262 | -1.55% |
| 2026-02-09 | 17.80 | 18.20 | 17.80 | 18.09 | 17.52 | qfq | 31,134,209 | 560,133,420 | 0.06% |
| 2026-02-06 | 18.26 | 18.79 | 18.06 | 18.08 | 17.51 | qfq | 56,064,438 | 1,034,289,555 | 2.55% |
| 2026-02-05 | 17.70 | 17.79 | 17.57 | 17.63 | 17.08 | qfq | 14,303,611 | 252,715,601 | -0.40% |
| 2026-02-04 | 17.43 | 17.74 | 17.34 | 17.70 | 17.14 | qfq | 18,447,529 | 323,787,493 | 1.03% |
| 2026-02-03 | 17.36 | 17.57 | 17.25 | 17.52 | 16.97 | qfq | 16,911,521 | 294,996,463 | 1.27% |
| 2026-02-02 | 17.57 | 17.80 | 17.27 | 17.30 | 16.76 | qfq | 24,000,113 | 422,038,009 | -1.54% |
| 2026-01-30 | 17.82 | 17.98 | 17.42 | 17.57 | 17.02 | qfq | 29,776,842 | 524,452,858 | -1.73% |
| 2026-01-29 | 18.18 | 18.18 | 17.64 | 17.88 | 17.32 | qfq | 47,820,140 | 855,205,010 | -2.51% |
| 2026-01-28 | 18.84 | 18.88 | 18.30 | 18.34 | 17.76 | qfq | 50,239,605 | 928,770,906 | -3.58% |
| 2026-01-27 | 20.00 | 20.07 | 18.68 | 19.02 | 18.42 | qfq | 68,233,277 | 1,299,741,216 | -5.28% |
| 2026-01-26 | 18.94 | 20.26 | 18.94 | 20.08 | 19.45 | qfq | 87,236,093 | 1,707,515,438 | 7.90% |
| 2026-01-23 | 18.90 | 18.98 | 18.49 | 18.61 | 18.03 | qfq | 37,469,691 | 698,619,847 | 1.53% |
| 2026-01-22 | 18.19 | 18.44 | 18.08 | 18.33 | 17.75 | qfq | 23,745,479 | 434,655,539 | 0.94% |
| 2026-01-21 | 18.00 | 18.20 | 17.90 | 18.16 | 17.59 | qfq | 19,684,814 | 356,169,636 | 0.17% |
| 2026-01-20 | 17.78 | 18.30 | 17.77 | 18.13 | 17.56 | qfq | 31,682,483 | 573,722,144 | 2.03% |
| 2026-01-19 | 17.49 | 17.86 | 17.43 | 17.77 | 17.21 | qfq | 16,118,440 | 285,511,249 | 1.25% |
| 2026-01-16 | 17.72 | 17.80 | 17.35 | 17.55 | 17.00 | qfq | 20,199,735 | 353,476,077 | -0.96% |
| 2026-01-15 | 17.76 | 17.95 | 17.68 | 17.72 | 17.16 | qfq | 15,933,204 | 283,334,450 | -0.45% |
| 2026-01-14 | 17.72 | 18.06 | 17.63 | 17.80 | 17.24 | qfq | 27,722,914 | 495,079,312 | 0.11% |
| 2026-01-13 | 17.77 | 18.18 | 17.72 | 17.78 | 17.22 | qfq | 30,632,184 | 550,034,575 | 0.00% |
| 2026-01-12 | 17.89 | 18.06 | 17.68 | 17.78 | 17.22 | qfq | 24,770,671 | 440,440,265 | -0.73% |
| 2026-01-09 | 17.72 | 17.92 | 17.60 | 17.91 | 17.35 | qfq | 22,215,566 | 394,452,450 | 1.07% |
| 2026-01-08 | 17.77 | 17.82 | 17.64 | 17.72 | 17.16 | qfq | 16,392,378 | 290,158,043 | 0.06% |
| 2026-01-07 | 17.66 | 17.79 | 17.55 | 17.71 | 17.15 | qfq | 19,784,628 | 350,041,369 | 0.45% |
| 2026-01-06 | 17.57 | 17.73 | 17.52 | 17.63 | 17.08 | qfq | 19,879,917 | 350,098,396 | 0.40% |
| 2026-01-05 | 17.07 | 17.59 | 17.05 | 17.56 | 17.01 | qfq | 21,416,661 | 372,881,635 | 2.87% |
| 2025-12-31 | 17.08 | 17.20 | 16.98 | 17.07 | 16.53 | qfq | 10,290,225 | 175,919,999 | -0.18% |
| 2025-12-30 | 17.10 | 17.17 | 16.97 | 17.10 | 16.56 | qfq | 14,141,734 | 241,503,654 | -0.35% |
| 2025-12-29 | 17.30 | 17.38 | 17.13 | 17.16 | 16.62 | qfq | 13,969,982 | 240,594,754 | -1.04% |
| 2025-12-26 | 17.30 | 17.45 | 17.27 | 17.34 | 16.80 | qfq | 11,411,657 | 198,212,169 | -0.17% |
| 2025-12-25 | 17.35 | 17.42 | 17.25 | 17.37 | 16.82 | qfq | 11,902,906 | 206,194,257 | 0.35% |
| 2025-12-24 | 17.35 | 17.38 | 17.22 | 17.31 | 16.77 | qfq | 10,816,121 | 187,189,788 | 0.00% |
| 2025-12-23 | 17.40 | 17.46 | 17.27 | 17.31 | 16.77 | qfq | 10,054,289 | 174,493,830 | -0.69% |
| 2025-12-22 | 17.56 | 17.58 | 17.36 | 17.43 | 16.88 | qfq | 14,861,331 | 259,118,251 | -0.74% |
| 2025-12-19 | 17.38 | 17.58 | 17.35 | 17.56 | 17.01 | qfq | 12,137,900 | 212,235,447 | 1.15% |
| 2025-12-18 | 17.36 | 17.50 | 17.30 | 17.36 | 16.82 | qfq | 10,362,960 | 180,465,216 | -0.34% |
| 2025-12-17 | 17.08 | 17.48 | 17.06 | 17.42 | 16.87 | qfq | 15,767,361 | 272,652,678 | 1.99% |
| 2025-12-16 | 17.52 | 17.53 | 17.08 | 17.08 | 16.54 | qfq | 17,775,000 | 305,628,068 | -2.73% |
| 2025-12-15 | 17.40 | 17.70 | 17.38 | 17.56 | 17.01 | qfq | 15,618,675 | 274,399,628 | 0.40% |
| 2025-12-12 | 17.59 | 17.69 | 17.30 | 17.49 | 16.94 | qfq | 26,861,278 | 469,872,627 | -0.96% |
| 2025-12-11 | 17.61 | 17.87 | 17.51 | 17.66 | 17.11 | qfq | 22,438,491 | 397,207,235 | 0.28% |
| 2025-12-10 | 17.51 | 17.65 | 17.33 | 17.61 | 17.06 | qfq | 20,024,967 | 349,889,944 | 0.23% |
| 2025-12-09 | 17.90 | 17.94 | 17.54 | 17.57 | 17.02 | qfq | 24,864,836 | 439,094,181 | -2.12% |
| 2025-12-08 | 18.43 | 18.44 | 17.88 | 17.95 | 17.39 | qfq | 27,716,603 | 498,919,158 | -1.32% |
| 2025-12-05 | 18.24 | 18.24 | 17.76 | 18.19 | 17.62 | qfq | 21,686,394 | 390,859,404 | 0.06% |
| 2025-12-04 | 18.81 | 18.81 | 18.14 | 18.18 | 17.61 | qfq | 37,287,987 | 681,084,761 | -3.35% |
| 2025-12-03 | 18.76 | 19.10 | 18.66 | 18.81 | 18.22 | qfq | 36,308,187 | 684,898,126 | 0.86% |
| 2025-12-02 | 18.86 | 18.98 | 18.60 | 18.65 | 18.06 | qfq | 20,766,500 | 389,509,135 | -1.06% |
| 2025-12-01 | 18.65 | 19.04 | 18.59 | 18.85 | 18.26 | qfq | 26,090,536 | 491,402,591 | 0.96% |
| 2025-11-28 | 19.03 | 19.06 | 18.54 | 18.67 | 18.08 | qfq | 34,441,185 | 643,158,208 | -2.40% |
| 2025-11-27 | 19.25 | 19.37 | 18.97 | 19.13 | 18.53 | qfq | 36,963,037 | 706,687,223 | -0.21% |
| 2025-11-26 | 19.06 | 19.58 | 18.98 | 19.17 | 18.57 | qfq | 52,210,627 | 1,007,520,496 | 0.05% |
| 2025-11-25 | 18.20 | 19.35 | 18.20 | 19.16 | 18.56 | qfq | 61,392,389 | 1,158,168,104 | 5.91% |
| 2025-11-24 | 18.21 | 18.52 | 18.03 | 18.09 | 17.52 | qfq | 31,613,938 | 576,942,623 | 0.11% |
| 2025-11-21 | 18.50 | 18.75 | 18.02 | 18.07 | 17.50 | qfq | 34,247,056 | 627,224,429 | -3.68% |
| 2025-11-20 | 18.85 | 19.15 | 18.69 | 18.76 | 18.17 | qfq | 28,901,063 | 545,397,568 | -0.53% |
| 2025-11-19 | 19.26 | 19.39 | 18.72 | 18.86 | 18.27 | qfq | 37,372,966 | 708,505,529 | -2.38% |
| 2025-11-18 | 19.76 | 20.01 | 19.13 | 19.32 | 18.71 | qfq | 55,414,121 | 1,078,487,732 | -2.96% |
| 2025-11-17 | 21.06 | 21.10 | 19.81 | 19.91 | 19.29 | qfq | 71,980,820 | 1,447,458,032 | -5.42% |
| 2025-11-14 | 20.00 | 21.58 | 20.00 | 21.05 | 20.39 | qfq | 89,765,624 | 1,894,633,843 | 3.14% |
| 2025-11-13 | 20.11 | 21.00 | 19.62 | 20.41 | 19.77 | qfq | 79,695,167 | 1,603,095,151 | 2.00% |
| 2025-11-12 | 20.58 | 20.60 | 19.85 | 20.01 | 19.38 | qfq | 66,857,394 | 1,344,722,419 | -2.25% |
| 2025-11-11 | 19.00 | 20.49 | 18.82 | 20.47 | 19.83 | qfq | 88,210,153 | 1,758,058,439 | 6.61% |
| 2025-11-10 | 18.88 | 19.25 | 18.58 | 19.20 | 18.60 | qfq | 67,581,002 | 1,288,157,336 | 2.56% |
| 2025-11-07 | 17.51 | 19.25 | 17.47 | 18.72 | 18.13 | qfq | 72,946,289 | 1,352,265,184 | 6.85% |
| 2025-11-06 | 17.74 | 17.74 | 17.46 | 17.52 | 16.97 | qfq | 15,468,314 | 271,460,654 | -1.24% |
| 2025-11-05 | 17.30 | 17.83 | 17.30 | 17.74 | 17.18 | qfq | 16,595,193 | 293,400,515 | 0.74% |
| 2025-11-04 | 17.84 | 17.85 | 17.51 | 17.61 | 17.06 | qfq | 19,038,992 | 335,880,737 | -1.68% |
| 2025-11-03 | 18.00 | 18.16 | 17.63 | 17.91 | 17.35 | qfq | 30,028,204 | 537,470,691 | 0.17% |
| 2025-10-31 | 17.60 | 17.99 | 17.57 | 17.88 | 17.32 | qfq | 28,820,106 | 512,798,536 | 2.11% |
| 2025-10-30 | 17.86 | 18.03 | 17.43 | 17.51 | 16.96 | qfq | 20,319,723 | 358,392,178 | -1.63% |
| 2025-10-29 | 17.55 | 17.90 | 17.55 | 17.80 | 17.24 | qfq | 23,734,896 | 420,635,380 | 0.56% |
| 2025-10-28 | 17.35 | 18.23 | 17.20 | 17.70 | 17.14 | qfq | 55,772,991 | 994,731,716 | 3.21% |
| 2025-10-27 | 17.09 | 17.28 | 16.90 | 17.15 | 16.61 | qfq | 21,170,168 | 361,456,678 | 0.29% |
| 2025-10-24 | 17.25 | 17.25 | 17.02 | 17.10 | 16.56 | qfq | 19,350,240 | 331,427,278 | -0.93% |
| 2025-10-23 | 17.50 | 17.56 | 17.09 | 17.26 | 16.72 | qfq | 28,657,712 | 494,311,762 | -1.20% |
| 2025-10-22 | 17.00 | 17.78 | 16.90 | 17.47 | 16.92 | qfq | 46,787,022 | 819,612,520 | 0.23% |
| 2025-10-21 | 17.08 | 17.44 | 17.06 | 17.43 | 16.59 | qfq | 28,223,302 | 487,701,565 | 2.05% |
| 2025-10-20 | 17.03 | 17.15 | 16.81 | 17.08 | 16.26 | qfq | 24,432,217 | 415,104,319 | 0.83% |
| 2025-10-17 | 16.90 | 17.40 | 16.80 | 16.94 | 16.13 | qfq | 38,770,990 | 663,505,872 | -0.35% |
| 2025-10-16 | 16.17 | 17.10 | 16.11 | 17.00 | 16.18 | qfq | 49,650,459 | 832,847,923 | 5.20% |
| 2025-10-15 | 15.86 | 16.17 | 15.85 | 16.16 | 15.38 | qfq | 12,433,077 | 199,797,636 | 1.83% |
| 2025-10-14 | 16.06 | 16.10 | 15.81 | 15.87 | 15.11 | qfq | 14,101,620 | 224,715,020 | -1.00% |
| 2025-10-13 | 15.88 | 16.08 | 15.76 | 16.03 | 15.26 | qfq | 12,516,661 | 199,822,286 | -1.17% |
| 2025-10-10 | 16.20 | 16.32 | 16.12 | 16.22 | 15.44 | qfq | 12,426,472 | 201,348,922 | 0.12% |
| 2025-10-09 | 15.93 | 16.26 | 15.93 | 16.20 | 15.42 | qfq | 16,596,934 | 267,167,453 | 1.95% |
| 2025-09-30 | 15.90 | 15.92 | 15.82 | 15.89 | 15.13 | qfq | 9,471,540 | 150,346,793 | 0.13% |
| 2025-09-29 | 15.80 | 15.94 | 15.52 | 15.87 | 15.11 | qfq | 13,082,087 | 205,784,633 | 0.38% |
| 2025-09-26 | 15.95 | 15.95 | 15.79 | 15.81 | 15.05 | qfq | 9,586,129 | 151,908,909 | -1.25% |
| 2025-09-25 | 16.04 | 16.10 | 15.90 | 16.01 | 15.24 | qfq | 11,141,178 | 178,240,286 | -0.37% |
| 2025-09-24 | 15.88 | 16.08 | 15.84 | 16.07 | 15.30 | qfq | 14,750,614 | 235,409,882 | 0.82% |
| 2025-09-23 | 16.28 | 16.34 | 15.77 | 15.94 | 15.17 | qfq | 17,702,332 | 282,759,430 | -2.09% |
| 2025-09-22 | 16.56 | 16.73 | 16.22 | 16.28 | 15.50 | qfq | 12,984,520 | 213,089,856 | -1.09% |
| 2025-09-19 | 16.48 | 16.57 | 16.32 | 16.46 | 15.67 | qfq | 13,341,731 | 219,068,198 | -0.42% |
| 2025-09-18 | 16.86 | 16.89 | 16.38 | 16.53 | 15.74 | qfq | 21,241,744 | 353,564,569 | -1.72% |
| 2025-09-17 | 17.07 | 17.12 | 16.78 | 16.82 | 16.01 | qfq | 16,533,886 | 278,787,247 | -1.46% |
| 2025-09-16 | 16.97 | 17.28 | 16.71 | 17.07 | 16.25 | qfq | 21,734,069 | 368,314,607 | 0.65% |
| 2025-09-15 | 17.20 | 17.22 | 16.91 | 16.96 | 16.14 | qfq | 18,161,080 | 309,184,467 | -1.40% |
| 2025-09-12 | 17.45 | 17.64 | 17.15 | 17.20 | 16.37 | qfq | 20,619,182 | 356,561,587 | -1.32% |
| 2025-09-11 | 17.20 | 17.49 | 16.80 | 17.43 | 16.59 | qfq | 28,867,496 | 496,839,673 | 0.58% |
| 2025-09-10 | 17.46 | 17.62 | 17.25 | 17.33 | 16.50 | qfq | 24,265,752 | 421,995,768 | -0.80% |
| 2025-09-09 | 17.04 | 17.88 | 16.98 | 17.47 | 16.63 | qfq | 53,782,020 | 941,492,102 | 2.58% |
| 2025-09-08 | 16.34 | 17.27 | 16.31 | 17.03 | 16.21 | qfq | 44,731,002 | 758,986,222 | 3.90% |
| 2025-09-05 | 16.04 | 16.39 | 15.90 | 16.39 | 15.60 | qfq | 17,985,205 | 290,818,915 | 1.99% |
| 2025-09-04 | 16.51 | 16.56 | 15.82 | 16.07 | 15.30 | qfq | 30,385,654 | 492,881,480 | -2.96% |
| 2025-09-03 | 16.77 | 16.88 | 16.48 | 16.56 | 15.76 | qfq | 23,403,648 | 389,650,131 | -1.25% |
| 2025-09-02 | 16.74 | 17.32 | 16.65 | 16.77 | 15.96 | qfq | 54,151,254 | 920,687,030 | 0.24% |
| 2025-09-01 | 16.37 | 16.76 | 16.27 | 16.73 | 15.93 | qfq | 33,175,371 | 550,166,005 | 2.14% |
| 2025-08-29 | 16.22 | 16.45 | 16.17 | 16.38 | 15.59 | qfq | 26,515,348 | 433,417,321 | 0.99% |
| 2025-08-28 | 16.29 | 16.75 | 15.90 | 16.22 | 15.44 | qfq | 43,124,023 | 706,361,221 | 0.50% |
| 2025-08-27 | 16.54 | 16.68 | 16.12 | 16.14 | 15.36 | qfq | 30,241,428 | 495,578,169 | -2.06% |
| 2025-08-26 | 16.29 | 16.76 | 16.19 | 16.48 | 15.69 | qfq | 30,036,750 | 494,052,313 | 1.10% |
| 2025-08-25 | 16.33 | 16.38 | 16.16 | 16.30 | 15.52 | qfq | 24,444,925 | 397,869,895 | 0.37% |
| 2025-08-22 | 16.21 | 16.25 | 16.02 | 16.24 | 15.46 | qfq | 17,850,290 | 287,811,465 | 0.25% |
| 2025-08-21 | 16.31 | 16.41 | 16.14 | 16.20 | 15.42 | qfq | 17,316,911 | 281,519,725 | -0.67% |
| 2025-08-20 | 16.27 | 16.50 | 16.09 | 16.31 | 15.53 | qfq | 22,864,387 | 372,069,807 | 0.31% |
| 2025-08-19 | 16.21 | 16.68 | 16.18 | 16.26 | 15.48 | qfq | 34,039,468 | 559,107,735 | 0.81% |
| 2025-08-18 | 15.89 | 16.25 | 15.85 | 16.13 | 15.35 | qfq | 22,552,742 | 363,681,638 | 1.57% |
| 2025-08-15 | 15.79 | 15.90 | 15.68 | 15.88 | 15.12 | qfq | 16,543,640 | 261,642,991 | 0.63% |
| 2025-08-14 | 16.16 | 16.18 | 15.76 | 15.78 | 15.02 | qfq | 20,170,753 | 321,753,619 | -2.29% |
| 2025-08-13 | 16.10 | 16.22 | 15.94 | 16.15 | 15.37 | qfq | 18,246,126 | 293,736,976 | 0.31% |
| 2025-08-12 | 16.22 | 16.39 | 16.02 | 16.10 | 15.33 | qfq | 17,303,333 | 279,912,643 | -0.56% |
| 2025-08-11 | 15.96 | 16.26 | 15.90 | 16.19 | 15.41 | qfq | 18,471,727 | 296,966,816 | 1.31% |
| 2025-08-08 | 16.05 | 16.13 | 15.89 | 15.98 | 15.21 | qfq | 16,147,015 | 258,524,690 | -0.25% |
| 2025-08-07 | 16.21 | 16.31 | 15.96 | 16.02 | 15.25 | qfq | 22,018,180 | 354,426,716 | -1.17% |
| 2025-08-06 | 16.48 | 16.60 | 16.13 | 16.21 | 15.43 | qfq | 26,817,115 | 436,902,338 | -0.92% |
| 2025-08-05 | 16.50 | 16.68 | 16.25 | 16.36 | 15.57 | qfq | 23,184,064 | 381,073,432 | 0.37% |
| 2025-08-04 | 16.28 | 16.48 | 15.90 | 16.30 | 15.52 | qfq | 25,209,760 | 406,763,528 | -0.31% |
| 2025-08-01 | 16.23 | 16.66 | 16.18 | 16.35 | 15.56 | qfq | 26,177,392 | 430,823,892 | 0.74% |
| 2025-07-31 | 16.40 | 16.52 | 16.17 | 16.23 | 15.45 | qfq | 35,537,729 | 580,702,674 | -1.76% |
| 2025-07-30 | 16.69 | 16.96 | 16.35 | 16.52 | 15.73 | qfq | 37,526,881 | 624,978,060 | -1.67% |
| 2025-07-29 | 16.41 | 17.11 | 16.24 | 16.80 | 15.99 | qfq | 46,640,989 | 777,964,023 | 1.57% |
| 2025-07-28 | 16.38 | 16.97 | 16.30 | 16.54 | 15.75 | qfq | 42,292,716 | 700,434,159 | 2.99% |
| 2025-07-25 | 16.22 | 16.61 | 16.04 | 16.06 | 15.29 | qfq | 39,092,546 | 635,819,683 | -0.99% |
| 2025-07-24 | 15.78 | 16.29 | 15.78 | 16.22 | 15.44 | qfq | 43,142,409 | 691,656,742 | 3.38% |
| 2025-07-23 | 15.89 | 15.98 | 15.62 | 15.69 | 14.94 | qfq | 31,298,940 | 494,364,442 | -1.26% |
| 2025-07-22 | 15.22 | 16.60 | 15.21 | 15.89 | 15.13 | qfq | 73,455,214 | 1,170,193,846 | 4.13% |
| 2025-07-21 | 15.20 | 15.34 | 15.08 | 15.26 | 14.53 | qfq | 17,266,781 | 262,385,738 | 0.39% |
| 2025-07-18 | 15.17 | 15.22 | 14.99 | 15.20 | 14.47 | qfq | 17,430,724 | 263,297,366 | 0.26% |
| 2025-07-17 | 15.13 | 15.20 | 15.05 | 15.16 | 14.43 | qfq | 18,193,123 | 275,491,149 | 0.40% |
| 2025-07-16 | 14.81 | 15.15 | 14.75 | 15.10 | 14.37 | qfq | 22,768,069 | 341,166,835 | 2.10% |
| 2025-07-15 | 14.97 | 14.97 | 14.70 | 14.79 | 14.08 | qfq | 12,925,897 | 191,365,882 | -1.14% |
| 2025-07-14 | 14.90 | 15.04 | 14.86 | 14.96 | 14.24 | qfq | 13,260,977 | 198,148,922 | 0.27% |
| 2025-07-11 | 14.97 | 15.00 | 14.86 | 14.92 | 14.20 | qfq | 17,237,262 | 257,440,339 | 0.07% |
| 2025-07-10 | 14.83 | 15.08 | 14.78 | 14.91 | 14.19 | qfq | 16,598,514 | 247,204,195 | 0.74% |
| 2025-07-09 | 14.70 | 15.10 | 14.60 | 14.80 | 14.09 | qfq | 23,911,162 | 354,339,269 | 0.54% |
| 2025-07-08 | 14.75 | 14.95 | 14.61 | 14.72 | 14.01 | qfq | 21,714,572 | 320,039,734 | 0.89% |
| 2025-07-07 | 14.91 | 14.99 | 14.58 | 14.59 | 13.89 | qfq | 25,509,301 | 374,991,488 | -2.73% |
| 2025-07-04 | 14.86 | 15.10 | 14.78 | 15.00 | 14.28 | qfq | 35,070,381 | 523,696,565 | 0.00% |
| 2025-07-03 | 14.22 | 15.40 | 14.20 | 15.00 | 14.28 | qfq | 79,710,693 | 1,195,272,685 | 5.78% |
| 2025-07-02 | 14.19 | 14.32 | 14.10 | 14.18 | 13.50 | qfq | 10,464,395 | 148,398,665 | -0.07% |
| 2025-07-01 | 14.06 | 14.20 | 14.06 | 14.19 | 13.51 | qfq | 10,822,458 | 153,021,318 | 0.64% |
| 2025-06-30 | 14.03 | 14.11 | 13.96 | 14.10 | 13.42 | qfq | 9,534,047 | 133,830,544 | 0.57% |
| 2025-06-27 | 14.03 | 14.12 | 14.01 | 14.02 | 13.35 | qfq | 7,948,455 | 111,731,257 | -0.14% |
| 2025-06-26 | 14.15 | 14.16 | 14.01 | 14.04 | 13.37 | qfq | 8,698,595 | 122,400,095 | -0.85% |
| 2025-06-25 | 14.13 | 14.17 | 13.98 | 14.16 | 13.48 | qfq | 10,314,520 | 145,358,021 | 0.28% |
| 2025-06-24 | 13.98 | 14.15 | 13.94 | 14.12 | 13.44 | qfq | 9,749,201 | 137,229,420 | 1.44% |
| 2025-06-23 | 13.80 | 13.98 | 13.78 | 13.92 | 13.25 | qfq | 6,660,083 | 92,444,383 | 0.07% |
| 2025-06-20 | 13.92 | 14.02 | 13.89 | 13.91 | 13.24 | qfq | 7,422,783 | 103,488,850 | -0.07% |
| 2025-06-19 | 14.15 | 14.19 | 13.89 | 13.92 | 13.25 | qfq | 9,456,700 | 132,504,680 | -1.63% |
| 2025-06-18 | 14.26 | 14.31 | 14.08 | 14.15 | 13.47 | qfq | 9,672,240 | 136,971,525 | -1.26% |
| 2025-06-17 | 14.44 | 14.63 | 14.28 | 14.33 | 13.64 | qfq | 13,577,781 | 195,745,326 | -0.42% |
| 2025-06-16 | 14.45 | 14.52 | 14.34 | 14.39 | 13.70 | qfq | 11,051,121 | 159,185,446 | -0.90% |
| 2025-06-13 | 14.74 | 14.84 | 14.50 | 14.52 | 13.82 | qfq | 14,585,193 | 212,971,600 | -1.43% |
| 2025-06-12 | 14.79 | 14.82 | 14.65 | 14.73 | 14.02 | qfq | 11,649,708 | 171,438,852 | -0.67% |
| 2025-06-11 | 14.75 | 14.94 | 14.70 | 14.83 | 14.12 | qfq | 14,478,720 | 214,805,422 | 0.68% |
| 2025-06-10 | 14.76 | 14.92 | 14.60 | 14.73 | 14.02 | qfq | 14,907,460 | 220,306,797 | -0.14% |
| 2025-06-09 | 14.50 | 14.90 | 14.49 | 14.75 | 14.04 | qfq | 17,241,960 | 254,628,794 | 1.94% |
| 2025-06-06 | 14.55 | 14.62 | 14.46 | 14.47 | 13.77 | qfq | 9,744,520 | 141,409,718 | -0.28% |
| 2025-06-05 | 14.83 | 14.85 | 14.44 | 14.51 | 13.81 | qfq | 17,952,870 | 261,650,710 | -2.29% |
| 2025-06-04 | 14.91 | 14.91 | 14.71 | 14.85 | 14.14 | qfq | 14,953,060 | 221,383,720 | -0.34% |
| 2025-06-03 | 14.55 | 14.94 | 14.54 | 14.90 | 14.18 | qfq | 17,908,167 | 265,347,314 | 2.26% |
| 2025-05-30 | 14.70 | 14.98 | 14.57 | 14.57 | 13.87 | qfq | 23,110,852 | 339,858,020 | -1.42% |
| 2025-05-29 | 14.42 | 14.80 | 14.33 | 14.78 | 14.07 | qfq | 15,726,974 | 230,371,074 | 2.43% |
| 2025-05-28 | 14.57 | 14.58 | 14.41 | 14.43 | 13.74 | qfq | 7,662,965 | 110,838,418 | -1.16% |
| 2025-05-27 | 14.45 | 14.63 | 14.35 | 14.60 | 13.90 | qfq | 10,722,360 | 155,887,015 | 0.76% |
| 2025-05-26 | 14.68 | 14.68 | 14.39 | 14.49 | 13.79 | qfq | 16,523,074 | 239,708,439 | -1.63% |
| 2025-05-23 | 14.68 | 14.99 | 14.68 | 14.73 | 14.02 | qfq | 18,271,658 | 271,613,741 | 0.48% |
| 2025-05-22 | 14.85 | 14.85 | 14.62 | 14.66 | 13.96 | qfq | 17,873,031 | 262,867,732 | -1.68% |
| 2025-05-21 | 14.80 | 15.23 | 14.74 | 14.91 | 14.19 | qfq | 25,305,620 | 379,107,305 | 0.81% |
| 2025-05-20 | 14.66 | 14.99 | 14.66 | 14.79 | 14.08 | qfq | 27,431,338 | 406,202,213 | 0.20% |
| 2025-05-19 | 15.23 | 15.26 | 14.62 | 14.76 | 14.05 | qfq | 45,486,033 | 673,323,940 | -3.02% |
| 2025-05-16 | 14.99 | 15.68 | 14.48 | 15.22 | 14.49 | qfq | 66,775,002 | 1,002,267,996 | 5.55% |
| 2025-05-15 | 14.34 | 14.45 | 14.31 | 14.42 | 13.73 | qfq | 10,364,218 | 149,183,843 | 0.56% |
| 2025-05-14 | 14.46 | 14.46 | 14.24 | 14.34 | 13.65 | qfq | 12,671,870 | 181,544,322 | -1.10% |
| 2025-05-13 | 14.30 | 14.58 | 14.19 | 14.50 | 13.80 | qfq | 20,935,254 | 302,683,818 | 2.26% |
| 2025-05-12 | 13.95 | 14.24 | 13.81 | 14.18 | 13.50 | qfq | 14,481,499 | 203,370,089 | 2.31% |
| 2025-05-09 | 13.85 | 13.98 | 13.82 | 13.86 | 13.19 | qfq | 8,149,477 | 113,202,292 | 0.14% |
| 2025-05-08 | 13.83 | 13.90 | 13.76 | 13.84 | 13.17 | qfq | 8,044,389 | 111,483,587 | 0.07% |
| 2025-05-07 | 13.89 | 13.94 | 13.75 | 13.83 | 13.17 | qfq | 10,720,577 | 148,285,379 | 0.22% |
| 2025-05-06 | 13.78 | 13.85 | 13.65 | 13.80 | 13.14 | qfq | 11,467,304 | 157,748,125 | 0.44% |
| 2025-04-30 | 13.62 | 13.83 | 13.56 | 13.74 | 13.08 | qfq | 15,149,309 | 207,500,633 | 1.63% |
| 2025-04-29 | 13.35 | 13.57 | 13.30 | 13.52 | 12.87 | qfq | 16,354,053 | 220,691,948 | 2.58% |
| 2025-04-28 | 13.24 | 13.25 | 13.12 | 13.18 | 12.55 | qfq | 7,032,929 | 92,714,642 | -0.53% |
| 2025-04-25 | 13.30 | 13.35 | 13.20 | 13.25 | 12.61 | qfq | 6,637,378 | 87,985,283 | -0.30% |
| 2025-04-24 | 13.37 | 13.46 | 13.27 | 13.29 | 12.65 | qfq | 6,796,717 | 90,714,833 | -0.89% |
| 2025-04-23 | 13.57 | 13.61 | 13.38 | 13.41 | 12.77 | qfq | 12,878,195 | 173,121,860 | -1.40% |
| 2025-04-22 | 13.22 | 13.78 | 13.19 | 13.60 | 12.95 | qfq | 23,943,200 | 324,400,704 | 2.80% |
| 2025-04-21 | 13.24 | 13.25 | 13.11 | 13.23 | 12.59 | qfq | 6,090,100 | 80,508,808 | 0.30% |
| 2025-04-18 | 13.25 | 13.31 | 13.10 | 13.19 | 12.56 | qfq | 6,661,120 | 87,728,477 | -0.30% |
| 2025-04-17 | 13.24 | 13.33 | 13.18 | 13.23 | 12.59 | qfq | 5,779,303 | 76,680,704 | -0.08% |
| 2025-04-16 | 13.41 | 13.41 | 13.07 | 13.24 | 12.60 | qfq | 8,911,398 | 117,796,931 | -1.49% |
| 2025-04-15 | 13.44 | 13.53 | 13.30 | 13.44 | 12.79 | qfq | 7,604,262 | 101,958,639 | 0.00% |
| 2025-04-14 | 13.38 | 13.50 | 13.32 | 13.44 | 12.79 | qfq | 9,874,448 | 132,465,718 | 1.05% |
| 2025-04-11 | 13.20 | 13.38 | 13.18 | 13.30 | 12.66 | qfq | 9,886,719 | 131,367,930 | -0.30% |
| 2025-04-10 | 13.26 | 13.49 | 13.24 | 13.34 | 12.70 | qfq | 15,845,367 | 211,827,171 | 1.14% |
| 2025-04-09 | 13.01 | 13.24 | 12.41 | 13.19 | 12.56 | qfq | 19,636,844 | 252,544,028 | 0.84% |
| 2025-04-08 | 12.82 | 13.10 | 12.76 | 13.08 | 12.45 | qfq | 20,000,360 | 259,308,921 | 1.87% |
| 2025-04-07 | 13.80 | 13.80 | 12.84 | 12.84 | 12.22 | qfq | 32,732,988 | 431,528,891 | -10.02% |
| 2025-04-03 | 14.19 | 14.36 | 14.15 | 14.27 | 13.58 | qfq | 10,238,967 | 146,055,562 | 0.00% |
| 2025-04-02 | 14.38 | 14.44 | 14.23 | 14.27 | 13.58 | qfq | 13,351,873 | 191,084,734 | -1.31% |
| 2025-04-01 | 14.14 | 14.66 | 14.10 | 14.46 | 13.77 | qfq | 26,514,425 | 383,661,263 | 2.99% |
| 2025-03-31 | 14.34 | 14.35 | 13.95 | 14.04 | 13.37 | qfq | 13,420,872 | 189,184,541 | -2.16% |
| 2025-03-28 | 14.31 | 14.53 | 14.28 | 14.35 | 13.66 | qfq | 13,198,367 | 190,021,723 | -0.14% |
| 2025-03-27 | 14.32 | 14.40 | 14.12 | 14.37 | 13.68 | qfq | 14,334,933 | 204,560,807 | 0.14% |
| 2025-03-26 | 14.40 | 14.46 | 14.31 | 14.35 | 13.66 | qfq | 12,065,031 | 173,343,279 | -0.69% |
| 2025-03-25 | 14.36 | 14.47 | 14.17 | 14.45 | 13.76 | qfq | 14,172,914 | 202,826,741 | 0.70% |
| 2025-03-24 | 14.63 | 14.63 | 14.24 | 14.35 | 13.66 | qfq | 21,533,008 | 310,325,573 | -2.38% |
| 2025-03-21 | 14.92 | 14.98 | 14.59 | 14.70 | 13.99 | qfq | 34,282,935 | 505,093,979 | 0.68% |
| 2025-03-20 | 14.70 | 14.95 | 14.58 | 14.60 | 13.90 | qfq | 25,970,916 | 381,348,695 | -1.48% |
| 2025-03-19 | 14.25 | 15.15 | 14.23 | 14.82 | 14.11 | qfq | 61,516,423 | 917,975,107 | 4.00% |
| 2025-03-18 | 14.23 | 14.30 | 14.14 | 14.25 | 13.57 | qfq | 11,569,563 | 164,820,887 | 0.42% |
| 2025-03-17 | 14.22 | 14.28 | 14.17 | 14.19 | 13.51 | qfq | 12,293,599 | 174,771,862 | -0.21% |
| 2025-03-14 | 14.00 | 14.23 | 14.00 | 14.22 | 13.54 | qfq | 20,086,816 | 284,300,173 | 1.14% |
| 2025-03-13 | 14.11 | 14.15 | 13.97 | 14.06 | 13.38 | qfq | 11,175,660 | 157,016,024 | -0.28% |
| 2025-03-12 | 14.18 | 14.21 | 14.09 | 14.10 | 13.42 | qfq | 10,919,866 | 154,331,922 | -0.14% |
| 2025-03-11 | 14.05 | 14.12 | 13.93 | 14.12 | 13.44 | qfq | 11,531,870 | 161,910,538 | -0.14% |
| 2025-03-10 | 14.04 | 14.19 | 14.04 | 14.14 | 13.46 | qfq | 12,427,139 | 175,351,251 | 1.07% |
| 2025-03-07 | 14.09 | 14.09 | 13.95 | 13.99 | 13.32 | qfq | 11,917,281 | 166,839,265 | -0.92% |
| 2025-03-06 | 14.01 | 14.14 | 13.96 | 14.12 | 13.44 | qfq | 12,756,891 | 179,521,194 | 0.86% |
| 2025-03-05 | 14.17 | 14.20 | 13.93 | 14.00 | 13.33 | qfq | 10,596,377 | 148,294,967 | -1.20% |
| 2025-03-04 | 14.12 | 14.18 | 13.99 | 14.17 | 13.49 | qfq | 9,790,010 | 137,983,057 | 0.35% |
| 2025-03-03 | 13.96 | 14.22 | 13.95 | 14.12 | 13.44 | qfq | 15,089,724 | 213,168,630 | 1.58% |
| 2025-02-28 | 14.18 | 14.28 | 13.88 | 13.90 | 13.23 | qfq | 17,663,947 | 247,926,641 | -2.04% |
| 2025-02-27 | 14.31 | 14.33 | 14.06 | 14.19 | 13.51 | qfq | 11,701,681 | 165,759,196 | -0.21% |
| 2025-02-26 | 13.94 | 14.23 | 13.92 | 14.22 | 13.54 | qfq | 16,684,750 | 235,124,440 | 1.94% |
| 2025-02-25 | 14.08 | 14.14 | 13.90 | 13.95 | 13.28 | qfq | 16,939,107 | 237,005,837 | -1.48% |
| 2025-02-24 | 14.18 | 14.26 | 14.09 | 14.16 | 13.48 | qfq | 11,780,697 | 167,054,056 | -0.14% |
| 2025-02-21 | 14.24 | 14.35 | 14.07 | 14.18 | 13.50 | qfq | 13,022,018 | 184,413,155 | -0.42% |
| 2025-02-20 | 14.16 | 14.42 | 14.15 | 14.24 | 13.56 | qfq | 12,312,047 | 175,882,438 | 0.14% |
| 2025-02-19 | 14.10 | 14.22 | 14.03 | 14.22 | 13.54 | qfq | 13,363,109 | 188,912,272 | 0.00% |
| 2025-02-18 | 14.56 | 14.56 | 14.17 | 14.22 | 13.54 | qfq | 14,940,714 | 214,150,288 | -2.34% |
| 2025-02-17 | 14.66 | 14.77 | 14.46 | 14.56 | 13.86 | qfq | 18,432,408 | 268,927,916 | -0.61% |
| 2025-02-14 | 14.56 | 14.79 | 14.52 | 14.65 | 13.95 | qfq | 14,951,461 | 219,296,668 | 0.34% |
| 2025-02-13 | 14.61 | 14.74 | 14.56 | 14.60 | 13.90 | qfq | 14,637,760 | 214,480,832 | -0.21% |
| 2025-02-12 | 14.61 | 14.69 | 14.48 | 14.63 | 13.93 | qfq | 14,469,376 | 210,928,586 | -0.07% |
| 2025-02-11 | 14.90 | 14.91 | 14.50 | 14.64 | 13.94 | qfq | 19,972,809 | 292,396,773 | -1.74% |
| 2025-02-10 | 14.36 | 14.90 | 14.36 | 14.90 | 14.18 | qfq | 30,640,578 | 449,830,750 | 3.91% |
| 2025-02-07 | 14.23 | 14.46 | 14.15 | 14.34 | 13.65 | qfq | 25,012,565 | 358,441,486 | 0.77% |
| 2025-02-06 | 14.20 | 14.25 | 13.96 | 14.23 | 13.55 | qfq | 18,657,446 | 263,724,994 | 0.28% |
| 2025-02-05 | 13.80 | 14.27 | 13.72 | 14.19 | 13.51 | qfq | 29,914,865 | 420,784,283 | 4.26% |
| 2025-01-27 | 13.73 | 13.92 | 13.61 | 13.61 | 12.96 | qfq | 15,117,715 | 207,552,044 | -0.95% |
| 2025-01-24 | 13.96 | 13.96 | 13.25 | 13.74 | 13.08 | qfq | 39,512,062 | 535,869,080 | -2.00% |
| 2025-01-23 | 14.20 | 14.30 | 13.90 | 14.02 | 13.35 | qfq | 26,816,978 | 378,056,508 | -1.20% |
| 2025-01-22 | 14.12 | 14.46 | 14.12 | 14.19 | 13.51 | qfq | 44,272,522 | 631,233,219 | -8.80% |
| 2025-01-21 | 15.75 | 15.75 | 15.50 | 15.56 | 14.81 | qfq | 11,583,416 | 180,353,137 | -0.95% |
| 2025-01-20 | 15.82 | 15.89 | 15.68 | 15.71 | 14.95 | qfq | 12,944,509 | 203,852,167 | -0.25% |
| 2025-01-17 | 15.65 | 15.81 | 15.55 | 15.75 | 14.99 | qfq | 13,103,890 | 206,067,866 | 0.38% |
| 2025-01-16 | 15.72 | 15.91 | 15.59 | 15.69 | 14.94 | qfq | 16,054,879 | 252,881,068 | -0.25% |
| 2025-01-15 | 15.99 | 15.99 | 15.69 | 15.73 | 14.97 | qfq | 19,463,237 | 306,573,737 | -1.81% |
| 2025-01-14 | 15.70 | 16.04 | 15.62 | 16.02 | 15.25 | qfq | 27,626,397 | 438,741,168 | 1.65% |
| 2025-01-13 | 15.56 | 15.76 | 15.33 | 15.76 | 15.00 | qfq | 19,713,970 | 306,194,446 | 0.51% |
| 2025-01-10 | 16.04 | 16.10 | 15.65 | 15.68 | 14.93 | qfq | 25,187,780 | 399,257,620 | -2.61% |
| 2025-01-09 | 16.43 | 16.43 | 16.05 | 16.10 | 15.33 | qfq | 34,062,700 | 551,657,559 | -2.90% |
| 2025-01-08 | 16.87 | 17.28 | 16.30 | 16.58 | 15.78 | qfq | 48,361,300 | 808,282,107 | -1.89% |
| 2025-01-07 | 17.45 | 17.54 | 16.50 | 16.90 | 16.09 | qfq | 74,279,090 | 1,254,159,356 | -2.65% |
| 2025-01-06 | 16.25 | 17.36 | 16.24 | 17.36 | 16.53 | qfq | 95,319,894 | 1,628,516,231 | 10.01% |
| 2025-01-03 | 15.59 | 16.19 | 15.49 | 15.78 | 15.02 | qfq | 22,993,986 | 365,971,181 | 1.15% |
| 2025-01-02 | 16.01 | 16.06 | 15.48 | 15.60 | 14.85 | qfq | 16,712,043 | 263,460,483 | -2.56% |
| 2024-12-31 | 16.43 | 16.46 | 16.00 | 16.01 | 15.24 | qfq | 16,105,143 | 260,506,796 | -2.79% |
| 2024-12-30 | 16.36 | 16.78 | 16.35 | 16.47 | 15.68 | qfq | 20,425,140 | 337,754,087 | 0.98% |
| 2024-12-27 | 16.20 | 16.39 | 16.08 | 16.31 | 15.53 | qfq | 13,179,460 | 214,307,627 | 0.87% |
| 2024-12-26 | 16.13 | 16.20 | 16.10 | 16.17 | 15.39 | qfq | 8,678,002 | 140,191,475 | 0.12% |
| 2024-12-25 | 16.18 | 16.31 | 16.00 | 16.15 | 15.37 | qfq | 11,108,940 | 178,982,751 | -0.37% |
| 2024-12-24 | 16.20 | 16.35 | 16.07 | 16.21 | 15.43 | qfq | 14,238,360 | 230,232,439 | -0.31% |
| 2024-12-23 | 16.58 | 16.75 | 16.22 | 16.26 | 15.48 | qfq | 14,059,765 | 231,267,089 | -1.63% |
| 2024-12-20 | 16.32 | 16.65 | 16.28 | 16.53 | 15.74 | qfq | 15,454,634 | 254,824,015 | 1.29% |
| 2024-12-19 | 16.21 | 16.34 | 16.02 | 16.32 | 15.54 | qfq | 12,732,598 | 205,914,038 | 0.06% |
| 2024-12-18 | 16.36 | 16.40 | 16.07 | 16.31 | 15.53 | qfq | 13,551,108 | 220,229,156 | -0.31% |
| 2024-12-17 | 16.57 | 16.57 | 16.25 | 16.36 | 15.57 | qfq | 18,803,244 | 307,740,708 | -1.27% |
| 2024-12-16 | 17.31 | 17.48 | 16.48 | 16.57 | 15.77 | qfq | 48,006,126 | 807,078,851 | -4.11% |
| 2024-12-13 | 17.41 | 17.76 | 17.15 | 17.28 | 16.45 | qfq | 61,040,006 | 1,062,722,558 | -2.04% |
| 2024-12-12 | 17.06 | 17.91 | 16.98 | 17.64 | 16.79 | qfq | 48,974,736 | 856,691,951 | 3.58% |
| 2024-12-11 | 16.91 | 17.03 | 16.83 | 17.03 | 16.21 | qfq | 12,310,055 | 208,416,731 | 0.71% |
| 2024-12-10 | 17.20 | 17.29 | 16.88 | 16.91 | 16.10 | qfq | 18,021,920 | 307,528,359 | -0.18% |
| 2024-12-09 | 17.09 | 17.34 | 16.86 | 16.94 | 16.13 | qfq | 14,068,383 | 239,364,676 | -0.47% |
| 2024-12-06 | 16.77 | 17.03 | 16.75 | 17.02 | 16.20 | qfq | 12,591,102 | 213,085,350 | 1.19% |
| 2024-12-05 | 16.90 | 16.92 | 16.70 | 16.82 | 16.01 | qfq | 12,781,390 | 214,406,962 | -0.47% |
| 2024-12-04 | 17.15 | 17.19 | 16.80 | 16.90 | 16.09 | qfq | 14,737,960 | 250,375,372 | -1.69% |
| 2024-12-03 | 17.40 | 17.40 | 17.06 | 17.19 | 16.36 | qfq | 14,194,236 | 243,855,531 | -1.15% |
| 2024-12-02 | 17.20 | 17.46 | 17.01 | 17.39 | 16.55 | qfq | 15,836,899 | 274,406,724 | 0.99% |
| 2024-11-29 | 17.25 | 17.47 | 17.02 | 17.22 | 16.39 | qfq | 12,949,831 | 222,955,885 | 0.53% |
| 2024-11-28 | 17.00 | 17.16 | 16.90 | 17.13 | 16.31 | qfq | 11,571,576 | 197,573,418 | 0.59% |
| 2024-11-27 | 16.90 | 17.05 | 16.60 | 17.03 | 16.21 | qfq | 10,335,037 | 173,975,113 | 0.35% |
| 2024-11-26 | 16.92 | 17.20 | 16.84 | 16.97 | 16.15 | qfq | 10,374,830 | 176,649,023 | 0.35% |
| 2024-11-25 | 16.88 | 17.10 | 16.69 | 16.91 | 16.10 | qfq | 9,797,333 | 165,347,090 | 0.48% |
| 2024-11-22 | 17.53 | 17.55 | 16.82 | 16.83 | 16.02 | qfq | 15,211,512 | 260,875,191 | -3.99% |
| 2024-11-21 | 17.53 | 17.66 | 17.35 | 17.53 | 16.69 | qfq | 11,064,938 | 193,511,457 | -0.45% |
| 2024-11-20 | 17.25 | 17.67 | 17.18 | 17.61 | 16.76 | qfq | 15,462,762 | 271,144,947 | 2.03% |
| 2024-11-19 | 17.12 | 17.32 | 16.89 | 17.26 | 16.43 | qfq | 12,693,874 | 217,419,227 | 0.82% |
| 2024-11-18 | 17.60 | 17.66 | 17.06 | 17.12 | 16.30 | qfq | 15,740,020 | 272,813,815 | -1.95% |
| 2024-11-15 | 17.71 | 17.84 | 17.45 | 17.46 | 16.62 | qfq | 16,426,112 | 290,517,283 | -1.47% |
| 2024-11-14 | 18.30 | 18.30 | 17.71 | 17.72 | 16.87 | qfq | 18,999,060 | 342,114,742 | -3.28% |
| 2024-11-13 | 18.20 | 18.53 | 18.07 | 18.32 | 17.44 | qfq | 24,958,674 | 455,939,066 | 0.22% |
| 2024-11-12 | 18.00 | 18.81 | 18.00 | 18.28 | 17.40 | qfq | 46,322,301 | 855,000,922 | 1.56% |
| 2024-11-11 | 17.85 | 18.03 | 17.66 | 18.00 | 17.13 | qfq | 21,944,267 | 391,792,056 | 0.50% |
| 2024-11-08 | 18.10 | 18.29 | 17.80 | 17.91 | 17.05 | qfq | 30,491,498 | 548,728,298 | -0.06% |
| 2024-11-07 | 17.20 | 18.00 | 17.14 | 17.92 | 17.06 | qfq | 35,189,783 | 623,852,052 | 3.52% |
| 2024-11-06 | 17.39 | 17.52 | 17.19 | 17.31 | 16.48 | qfq | 19,879,966 | 345,306,703 | -0.46% |
| 2024-11-05 | 17.13 | 17.39 | 16.98 | 17.39 | 16.55 | qfq | 20,189,980 | 348,535,179 | 1.70% |
| 2024-11-04 | 16.90 | 17.10 | 16.81 | 17.10 | 16.28 | qfq | 12,780,705 | 217,292,486 | 1.18% |
| 2024-11-01 | 16.98 | 17.10 | 16.65 | 16.90 | 16.09 | qfq | 17,118,160 | 289,688,294 | -0.59% |
| 2024-10-31 | 17.07 | 17.14 | 16.87 | 17.00 | 16.18 | qfq | 20,246,124 | 344,057,740 | -0.70% |
| 2024-10-30 | 17.29 | 17.55 | 16.96 | 17.12 | 16.30 | qfq | 18,309,849 | 315,158,038 | -0.98% |
| 2024-10-29 | 17.55 | 17.59 | 17.21 | 17.29 | 16.46 | qfq | 29,392,445 | 510,906,960 | -3.14% |
| 2024-10-28 | 17.44 | 17.90 | 17.44 | 17.85 | 16.99 | qfq | 23,340,937 | 414,220,345 | 2.41% |
| 2024-10-25 | 17.24 | 17.50 | 17.18 | 17.43 | 16.59 | qfq | 17,414,553 | 302,298,484 | 1.10% |
| 2024-10-24 | 17.41 | 17.69 | 17.21 | 17.24 | 16.41 | qfq | 16,422,652 | 285,940,020 | -0.75% |
| 2024-10-23 | 17.40 | 17.55 | 17.16 | 17.37 | 16.54 | qfq | 18,152,730 | 315,199,994 | -0.17% |
| 2024-10-22 | 16.90 | 17.55 | 16.90 | 17.40 | 16.56 | qfq | 27,742,770 | 480,246,784 | 3.02% |
| 2024-10-21 | 16.81 | 17.05 | 16.66 | 16.89 | 16.08 | qfq | 19,205,691 | 323,319,566 | 0.54% |
| 2024-10-18 | 16.20 | 17.02 | 16.20 | 16.80 | 15.99 | qfq | 22,150,014 | 367,840,785 | 2.94% |
| 2024-10-17 | 16.57 | 16.69 | 16.30 | 16.32 | 15.54 | qfq | 11,747,816 | 193,485,590 | -1.03% |
| 2024-10-16 | 16.40 | 16.67 | 16.27 | 16.49 | 15.70 | qfq | 11,514,241 | 189,785,083 | -0.30% |
| 2024-10-15 | 16.79 | 16.94 | 16.54 | 16.54 | 15.75 | qfq | 13,561,795 | 226,824,901 | -1.49% |
| 2024-10-14 | 16.65 | 16.86 | 16.49 | 16.79 | 15.98 | qfq | 15,421,544 | 257,311,307 | 1.39% |
| 2024-10-11 | 17.32 | 17.34 | 16.39 | 16.56 | 15.76 | qfq | 19,918,822 | 333,991,693 | -4.50% |
| 2024-10-10 | 17.26 | 18.07 | 17.21 | 17.34 | 16.51 | qfq | 25,245,285 | 443,978,358 | 0.46% |
| 2024-10-09 | 18.70 | 18.70 | 17.20 | 17.26 | 16.43 | qfq | 39,202,502 | 698,201,968 | -8.53% |
| 2024-10-08 | 19.81 | 19.82 | 18.02 | 18.87 | 17.96 | qfq | 64,907,522 | 1,228,231,506 | 4.72% |
| 2024-09-30 | 17.00 | 18.15 | 16.99 | 18.02 | 17.15 | qfq | 51,704,695 | 914,124,095 | 8.55% |
| 2024-09-27 | 16.00 | 16.85 | 16.00 | 16.60 | 15.80 | qfq | 31,229,103 | 511,995,181 | 5.06% |
| 2024-09-26 | 15.40 | 15.80 | 15.25 | 15.80 | 15.04 | qfq | 19,146,176 | 298,038,520 | 2.60% |
| 2024-09-25 | 15.20 | 15.66 | 15.20 | 15.40 | 14.66 | qfq | 19,247,512 | 298,287,381 | 1.58% |
| 2024-09-24 | 14.59 | 15.16 | 14.59 | 15.16 | 14.43 | qfq | 15,344,937 | 228,775,445 | 3.84% |
| 2024-09-23 | 14.64 | 14.86 | 14.56 | 14.60 | 13.90 | qfq | 6,243,318 | 91,628,842 | -0.41% |
| 2024-09-20 | 14.69 | 14.70 | 14.51 | 14.66 | 13.96 | qfq | 6,234,432 | 90,933,572 | -0.34% |
| 2024-09-19 | 14.48 | 14.74 | 14.37 | 14.71 | 14.00 | qfq | 8,567,149 | 125,104,715 | 1.94% |
| 2024-09-18 | 14.73 | 14.73 | 14.37 | 14.43 | 13.74 | qfq | 8,129,938 | 117,678,997 | -2.04% |
| 2024-09-13 | 14.85 | 14.93 | 14.71 | 14.73 | 14.02 | qfq | 5,408,454 | 80,014,116 | -0.87% |
| 2024-09-12 | 14.98 | 15.13 | 14.85 | 14.86 | 14.15 | qfq | 6,113,561 | 91,465,148 | -0.87% |
| 2024-09-11 | 14.94 | 15.04 | 14.85 | 14.99 | 14.27 | qfq | 5,190,276 | 77,582,298 | -0.33% |
| 2024-09-10 | 15.09 | 15.11 | 14.78 | 15.04 | 14.32 | qfq | 7,937,500 | 118,205,531 | -0.07% |
| 2024-09-09 | 15.14 | 15.32 | 14.98 | 15.05 | 14.33 | qfq | 7,444,780 | 112,741,637 | -0.79% |
| 2024-09-06 | 15.36 | 15.47 | 15.15 | 15.17 | 14.44 | qfq | 7,261,500 | 110,675,909 | -1.37% |
| 2024-09-05 | 15.23 | 15.44 | 15.22 | 15.38 | 14.64 | qfq | 6,922,500 | 106,322,106 | 0.92% |
| 2024-09-04 | 15.21 | 15.59 | 15.18 | 15.24 | 14.51 | qfq | 7,123,499 | 109,113,698 | -0.59% |
| 2024-09-03 | 15.17 | 15.53 | 15.07 | 15.33 | 14.59 | qfq | 11,258,850 | 173,105,023 | 1.19% |
| 2024-09-02 | 15.45 | 15.46 | 15.15 | 15.15 | 14.42 | qfq | 10,139,760 | 155,117,104 | -1.94% |
| 2024-08-30 | 15.37 | 15.70 | 15.23 | 15.45 | 14.71 | qfq | 15,889,390 | 246,273,243 | 0.26% |
| 2024-08-29 | 15.15 | 15.44 | 15.07 | 15.41 | 14.67 | qfq | 10,612,818 | 162,738,536 | 1.72% |
| 2024-08-28 | 15.00 | 15.22 | 14.86 | 15.15 | 14.42 | qfq | 9,545,089 | 143,605,993 | 0.33% |
| 2024-08-27 | 15.35 | 15.57 | 15.06 | 15.10 | 14.37 | qfq | 11,917,560 | 181,920,823 | -1.76% |
| 2024-08-26 | 15.30 | 15.41 | 15.12 | 15.37 | 14.63 | qfq | 9,157,542 | 140,046,690 | 0.20% |
| 2024-08-23 | 15.30 | 15.60 | 15.30 | 15.34 | 14.60 | qfq | 10,632,151 | 163,708,610 | -0.20% |
| 2024-08-22 | 15.69 | 15.81 | 15.36 | 15.37 | 14.63 | qfq | 15,262,400 | 237,025,876 | -2.10% |
| 2024-08-21 | 16.27 | 16.27 | 15.68 | 15.70 | 14.95 | qfq | 21,045,578 | 333,623,142 | -4.15% |
| 2024-08-20 | 16.40 | 16.56 | 16.21 | 16.38 | 15.59 | qfq | 16,396,821 | 267,924,322 | -0.36% |
| 2024-08-19 | 16.90 | 16.90 | 16.39 | 16.44 | 15.65 | qfq | 25,264,488 | 417,392,474 | -3.69% |
| 2024-08-16 | 16.94 | 17.14 | 16.76 | 17.07 | 16.25 | qfq | 28,534,050 | 484,009,945 | 0.00% |
| 2024-08-15 | 17.50 | 17.77 | 16.96 | 17.07 | 16.25 | qfq | 35,268,104 | 606,910,609 | -2.29% |
| 2024-08-14 | 17.86 | 17.96 | 17.42 | 17.47 | 16.63 | qfq | 46,729,994 | 822,928,919 | -3.64% |
| 2024-08-13 | 17.85 | 18.88 | 17.56 | 18.13 | 17.26 | qfq | 85,557,660 | 1,549,191,469 | 3.25% |
| 2024-08-12 | 16.20 | 17.56 | 16.19 | 17.56 | 16.72 | qfq | 48,766,137 | 839,767,779 | 10.03% |
| 2024-08-09 | 16.16 | 16.39 | 15.95 | 15.96 | 15.19 | qfq | 11,202,800 | 180,313,958 | -1.91% |
| 2024-08-08 | 16.29 | 16.60 | 16.27 | 16.27 | 15.49 | qfq | 12,697,457 | 208,195,240 | -0.06% |
| 2024-08-07 | 16.38 | 16.43 | 16.19 | 16.28 | 15.50 | qfq | 10,276,649 | 167,649,592 | -0.85% |
| 2024-08-06 | 16.16 | 16.45 | 16.03 | 16.42 | 15.63 | qfq | 13,202,056 | 215,411,458 | 2.18% |
| 2024-08-05 | 16.10 | 16.53 | 16.00 | 16.07 | 15.30 | qfq | 14,459,597 | 235,065,366 | -0.74% |
| 2024-08-02 | 15.71 | 16.47 | 15.66 | 16.19 | 15.41 | qfq | 22,204,784 | 361,276,201 | 2.60% |
| 2024-08-01 | 15.80 | 16.10 | 15.68 | 15.78 | 15.02 | qfq | 9,273,144 | 147,212,100 | -0.25% |
| 2024-07-31 | 15.16 | 15.82 | 15.11 | 15.82 | 15.06 | qfq | 13,043,187 | 203,565,731 | 4.22% |
| 2024-07-30 | 15.11 | 15.24 | 15.03 | 15.18 | 14.45 | qfq | 4,519,698 | 68,413,684 | 0.40% |
| 2024-07-29 | 15.28 | 15.34 | 15.09 | 15.12 | 14.39 | qfq | 5,579,718 | 84,560,929 | -1.11% |
| 2024-07-26 | 15.23 | 15.49 | 15.20 | 15.29 | 14.56 | qfq | 5,122,874 | 78,621,653 | 0.39% |
| 2024-07-25 | 15.02 | 15.33 | 14.98 | 15.23 | 14.50 | qfq | 6,738,780 | 102,533,197 | 0.99% |
| 2024-07-24 | 15.30 | 15.44 | 15.06 | 15.08 | 14.36 | qfq | 7,067,606 | 107,371,952 | -1.69% |
| 2024-07-23 | 15.74 | 15.83 | 15.34 | 15.34 | 14.60 | qfq | 8,663,810 | 134,770,335 | -2.91% |
| 2024-07-22 | 15.66 | 15.87 | 15.54 | 15.80 | 15.04 | qfq | 8,250,760 | 129,909,636 | 0.83% |
| 2024-07-19 | 15.74 | 15.82 | 15.62 | 15.67 | 14.92 | qfq | 10,140,412 | 159,116,126 | -2.31% |
| 2024-07-18 | 15.90 | 16.05 | 15.68 | 16.04 | 14.98 | qfq | 11,721,576 | 186,701,397 | 0.88% |
| 2024-07-17 | 15.59 | 15.94 | 15.57 | 15.90 | 14.85 | qfq | 11,456,608 | 181,191,798 | 1.66% |
| 2024-07-16 | 15.60 | 15.90 | 15.55 | 15.64 | 14.61 | qfq | 10,119,053 | 158,907,665 | -0.19% |
| 2024-07-15 | 15.55 | 15.84 | 15.42 | 15.67 | 14.64 | qfq | 9,851,131 | 153,898,210 | 0.32% |
| 2024-07-12 | 15.26 | 15.70 | 15.26 | 15.62 | 14.59 | qfq | 17,083,475 | 266,120,559 | 2.09% |
| 2024-07-11 | 15.01 | 15.35 | 15.01 | 15.30 | 14.29 | qfq | 12,071,382 | 183,839,150 | 2.34% |
| 2024-07-10 | 14.74 | 15.14 | 14.62 | 14.95 | 13.97 | qfq | 10,528,459 | 157,396,564 | 1.01% |
| 2024-07-09 | 14.87 | 14.95 | 14.46 | 14.80 | 13.83 | qfq | 11,206,836 | 164,896,559 | -0.67% |
| 2024-07-08 | 15.33 | 15.37 | 14.83 | 14.90 | 13.92 | qfq | 9,634,608 | 144,536,390 | -2.74% |
| 2024-07-05 | 14.78 | 15.35 | 14.65 | 15.32 | 14.31 | qfq | 16,143,147 | 243,241,747 | 3.65% |
| 2024-07-04 | 15.30 | 15.34 | 14.76 | 14.78 | 13.81 | qfq | 13,068,120 | 195,338,468 | -3.46% |
| 2024-07-03 | 15.44 | 15.47 | 15.18 | 15.31 | 14.30 | qfq | 7,380,043 | 112,938,267 | -0.84% |
| 2024-07-02 | 15.48 | 15.59 | 15.40 | 15.44 | 14.42 | qfq | 7,765,047 | 120,271,776 | -0.52% |
| 2024-07-01 | 15.33 | 15.52 | 15.15 | 15.52 | 14.50 | qfq | 8,686,816 | 133,507,001 | 1.24% |
| 2024-06-28 | 15.36 | 15.57 | 15.29 | 15.33 | 14.32 | qfq | 7,094,345 | 109,533,380 | -0.20% |
| 2024-06-27 | 15.65 | 15.70 | 15.35 | 15.36 | 14.35 | qfq | 8,292,275 | 128,252,319 | -2.10% |
| 2024-06-26 | 15.36 | 15.72 | 15.23 | 15.69 | 14.66 | qfq | 9,905,771 | 153,296,436 | 2.15% |
| 2024-06-25 | 15.59 | 15.70 | 15.27 | 15.36 | 14.35 | qfq | 10,024,361 | 155,050,396 | -1.60% |
| 2024-06-24 | 16.00 | 16.12 | 15.60 | 15.61 | 14.58 | qfq | 11,034,763 | 174,344,024 | -3.28% |
| 2024-06-21 | 15.84 | 16.25 | 15.75 | 16.14 | 15.08 | qfq | 11,404,672 | 183,283,026 | 1.64% |
| 2024-06-20 | 16.35 | 16.54 | 15.87 | 15.88 | 14.83 | qfq | 14,299,619 | 231,020,086 | -3.29% |
| 2024-06-19 | 16.75 | 16.83 | 16.40 | 16.42 | 15.34 | qfq | 12,759,804 | 210,831,379 | -2.32% |
| 2024-06-18 | 16.79 | 16.95 | 16.75 | 16.81 | 15.70 | qfq | 8,228,174 | 138,511,247 | 0.00% |
| 2024-06-17 | 17.04 | 17.13 | 16.68 | 16.81 | 15.70 | qfq | 12,280,704 | 206,695,902 | -1.23% |
| 2024-06-14 | 17.20 | 17.29 | 16.95 | 17.02 | 15.90 | qfq | 12,149,840 | 207,505,990 | -1.28% |
| 2024-06-13 | 17.77 | 17.80 | 17.21 | 17.24 | 16.10 | qfq | 15,741,432 | 273,464,422 | -3.20% |
| 2024-06-12 | 17.78 | 17.83 | 17.67 | 17.81 | 16.64 | qfq | 7,413,986 | 131,623,368 | 0.17% |
| 2024-06-11 | 17.79 | 17.85 | 17.55 | 17.78 | 16.61 | qfq | 6,537,768 | 115,719,848 | -0.06% |
| 2024-06-07 | 17.79 | 17.96 | 17.66 | 17.79 | 16.62 | qfq | 6,124,688 | 108,886,132 | 0.23% |
| 2024-06-06 | 18.11 | 18.24 | 17.74 | 17.75 | 16.58 | qfq | 10,437,386 | 186,863,444 | -2.37% |
| 2024-06-05 | 17.99 | 18.37 | 17.94 | 18.18 | 16.98 | qfq | 12,476,921 | 227,292,074 | 1.11% |
| 2024-06-04 | 17.79 | 18.00 | 17.52 | 17.98 | 16.80 | qfq | 9,922,901 | 176,811,602 | 0.95% |
| 2024-06-03 | 18.11 | 18.11 | 17.73 | 17.81 | 16.64 | qfq | 10,918,482 | 195,226,640 | -1.93% |
| 2024-05-31 | 17.97 | 18.26 | 17.96 | 18.16 | 16.96 | qfq | 10,375,936 | 188,063,830 | 1.28% |
| 2024-05-30 | 18.10 | 18.17 | 17.85 | 17.93 | 16.75 | qfq | 9,071,860 | 163,236,790 | -1.43% |
| 2024-05-29 | 18.16 | 18.27 | 18.12 | 18.19 | 16.99 | qfq | 6,355,731 | 115,658,109 | 0.06% |
| 2024-05-28 | 18.35 | 18.39 | 18.17 | 18.18 | 16.98 | qfq | 8,779,289 | 159,913,572 | -1.30% |
| 2024-05-27 | 18.63 | 18.65 | 18.30 | 18.42 | 17.21 | qfq | 8,808,718 | 162,224,650 | -0.59% |
| 2024-05-24 | 18.78 | 18.92 | 18.48 | 18.53 | 17.31 | qfq | 9,484,943 | 176,740,611 | -1.33% |
| 2024-05-23 | 19.13 | 19.15 | 18.75 | 18.78 | 17.54 | qfq | 11,963,136 | 226,028,290 | -2.03% |
| 2024-05-22 | 19.15 | 19.25 | 19.06 | 19.17 | 17.91 | qfq | 6,774,720 | 129,581,677 | 0.10% |
| 2024-05-21 | 19.38 | 19.45 | 19.11 | 19.15 | 17.89 | qfq | 10,025,193 | 192,488,375 | -1.24% |
| 2024-05-20 | 19.37 | 19.50 | 19.31 | 19.39 | 18.11 | qfq | 10,703,232 | 207,912,204 | -0.10% |
| 2024-05-17 | 19.36 | 19.58 | 19.25 | 19.41 | 18.13 | qfq | 12,899,558 | 249,451,057 | -0.41% |
| 2024-05-16 | 19.84 | 20.08 | 19.47 | 19.49 | 18.21 | qfq | 18,745,573 | 369,261,470 | -1.76% |
| 2024-05-15 | 19.95 | 20.00 | 19.70 | 19.84 | 18.53 | qfq | 13,294,969 | 263,872,357 | -0.55% |
| 2024-05-14 | 19.58 | 20.05 | 19.40 | 19.95 | 18.64 | qfq | 22,504,261 | 447,640,382 | 1.37% |
| 2024-05-13 | 19.31 | 19.97 | 19.29 | 19.68 | 18.38 | qfq | 27,376,963 | 539,472,238 | 1.97% |
| 2024-05-10 | 19.53 | 19.65 | 19.25 | 19.30 | 18.03 | qfq | 12,745,644 | 247,244,515 | -1.48% |
| 2024-05-09 | 19.18 | 19.65 | 19.06 | 19.59 | 18.30 | qfq | 17,593,499 | 342,587,117 | 2.03% |
| 2024-05-08 | 19.48 | 19.59 | 19.08 | 19.20 | 17.94 | qfq | 12,609,744 | 242,841,489 | -1.44% |
| 2024-05-07 | 19.34 | 19.65 | 19.26 | 19.48 | 18.20 | qfq | 13,494,983 | 262,282,739 | 0.52% |
| 2024-05-06 | 18.96 | 19.53 | 18.96 | 19.38 | 18.10 | qfq | 20,052,935 | 387,374,885 | 2.92% |
| 2024-04-30 | 19.00 | 19.06 | 18.70 | 18.83 | 17.59 | qfq | 17,036,715 | 321,394,987 | -1.15% |
| 2024-04-29 | 18.46 | 19.09 | 18.21 | 19.05 | 17.80 | qfq | 40,182,712 | 751,338,285 | -2.71% |
| 2024-04-26 | 19.33 | 19.60 | 19.32 | 19.58 | 18.29 | qfq | 15,934,792 | 310,595,033 | 0.67% |
| 2024-04-25 | 19.24 | 19.60 | 19.20 | 19.45 | 18.17 | qfq | 11,485,320 | 223,287,435 | 0.88% |
| 2024-04-24 | 19.28 | 19.30 | 19.09 | 19.28 | 18.01 | qfq | 7,092,839 | 136,169,512 | -0.46% |
| 2024-04-23 | 19.27 | 19.39 | 18.95 | 19.37 | 18.09 | qfq | 11,331,798 | 217,317,481 | 0.52% |
| 2024-04-22 | 19.31 | 19.54 | 19.19 | 19.27 | 18.00 | qfq | 10,261,378 | 198,529,020 | -0.21% |
| 2024-04-19 | 19.35 | 19.44 | 19.15 | 19.31 | 18.04 | qfq | 7,820,811 | 150,996,295 | -0.67% |
| 2024-04-18 | 19.60 | 19.76 | 19.42 | 19.44 | 18.16 | qfq | 11,383,689 | 222,968,367 | -1.32% |
| 2024-04-17 | 19.19 | 19.71 | 19.19 | 19.70 | 18.40 | qfq | 12,436,155 | 243,415,562 | 2.76% |
| 2024-04-16 | 19.66 | 19.83 | 19.16 | 19.17 | 17.91 | qfq | 11,252,003 | 218,700,243 | -2.44% |
| 2024-04-15 | 19.50 | 19.93 | 19.48 | 19.65 | 18.36 | qfq | 10,521,967 | 207,294,005 | 0.10% |
| 2024-04-12 | 19.82 | 19.95 | 19.56 | 19.63 | 18.34 | qfq | 7,795,879 | 153,410,094 | -0.96% |
| 2024-04-11 | 19.95 | 20.04 | 19.82 | 19.82 | 18.51 | qfq | 7,894,003 | 157,238,262 | -1.00% |
| 2024-04-10 | 20.32 | 20.45 | 19.95 | 20.02 | 18.70 | qfq | 8,725,676 | 175,982,319 | -1.48% |
| 2024-04-09 | 19.93 | 20.32 | 19.90 | 20.32 | 18.98 | qfq | 8,820,603 | 177,737,831 | 1.55% |
| 2024-04-08 | 20.26 | 20.26 | 19.95 | 20.01 | 18.69 | qfq | 9,846,002 | 197,320,252 | -1.28% |
| 2024-04-03 | 20.22 | 20.39 | 20.13 | 20.27 | 18.93 | qfq | 6,881,263 | 139,427,619 | 0.25% |
| 2024-04-02 | 20.51 | 20.51 | 20.13 | 20.22 | 18.89 | qfq | 8,872,075 | 179,672,328 | -1.46% |
| 2024-04-01 | 20.21 | 20.53 | 20.21 | 20.52 | 19.17 | qfq | 8,552,410 | 174,733,289 | 1.74% |
| 2024-03-29 | 20.19 | 20.26 | 20.00 | 20.17 | 18.84 | qfq | 6,788,600 | 136,469,242 | -0.10% |
| 2024-03-28 | 20.11 | 20.42 | 19.90 | 20.19 | 18.86 | qfq | 9,425,662 | 190,118,169 | -0.10% |
| 2024-03-27 | 20.33 | 20.56 | 20.20 | 20.21 | 18.88 | qfq | 9,608,155 | 195,836,698 | -0.69% |
| 2024-03-26 | 20.42 | 20.49 | 20.08 | 20.35 | 19.01 | qfq | 9,534,151 | 193,232,012 | -0.29% |
| 2024-03-25 | 20.70 | 20.91 | 20.41 | 20.41 | 19.07 | qfq | 9,760,421 | 201,454,398 | -1.97% |
| 2024-03-22 | 21.24 | 21.27 | 20.74 | 20.82 | 19.45 | qfq | 12,041,407 | 251,808,299 | -2.21% |
| 2024-03-21 | 21.52 | 21.57 | 21.24 | 21.29 | 19.89 | qfq | 10,041,958 | 214,514,143 | -0.93% |
| 2024-03-20 | 21.49 | 21.56 | 21.37 | 21.49 | 20.07 | qfq | 10,222,919 | 219,252,931 | -0.05% |
| 2024-03-19 | 21.73 | 21.73 | 21.50 | 21.50 | 20.08 | qfq | 10,327,580 | 222,877,499 | -1.19% |
| 2024-03-18 | 21.48 | 21.84 | 21.36 | 21.76 | 20.33 | qfq | 15,107,010 | 326,866,078 | 0.97% |
| 2024-03-15 | 21.45 | 21.68 | 21.33 | 21.55 | 20.13 | qfq | 11,229,798 | 241,008,017 | -0.14% |
| 2024-03-14 | 21.78 | 22.03 | 21.47 | 21.58 | 20.16 | qfq | 19,625,571 | 426,379,736 | 0.70% |
| 2024-03-13 | 21.51 | 21.55 | 21.22 | 21.43 | 20.02 | qfq | 13,600,355 | 290,588,864 | -0.88% |
| 2024-03-12 | 21.25 | 21.85 | 21.25 | 21.62 | 20.20 | qfq | 21,905,032 | 474,410,516 | 2.08% |
| 2024-03-11 | 20.93 | 21.33 | 20.89 | 21.18 | 19.79 | qfq | 11,706,370 | 246,707,292 | 1.68% |
| 2024-03-08 | 20.78 | 21.11 | 20.62 | 20.83 | 19.46 | qfq | 9,336,571 | 194,583,700 | 0.24% |
| 2024-03-07 | 21.25 | 21.35 | 20.77 | 20.78 | 19.41 | qfq | 14,733,073 | 309,652,523 | -2.30% |
| 2024-03-06 | 21.46 | 21.49 | 21.07 | 21.27 | 19.87 | qfq | 11,831,701 | 251,493,810 | -1.07% |
| 2024-03-05 | 21.88 | 21.91 | 21.38 | 21.50 | 20.08 | qfq | 14,665,034 | 315,840,497 | -1.51% |
| 2024-03-04 | 21.56 | 22.10 | 21.51 | 21.83 | 20.39 | qfq | 18,385,563 | 401,210,803 | 1.30% |
| 2024-03-01 | 21.45 | 21.66 | 21.30 | 21.55 | 20.13 | qfq | 12,578,492 | 270,323,388 | 0.42% |
| 2024-02-29 | 21.11 | 21.53 | 21.03 | 21.46 | 20.05 | qfq | 15,871,998 | 339,021,682 | 1.23% |
| 2024-02-28 | 21.45 | 22.22 | 21.20 | 21.20 | 19.80 | qfq | 26,125,937 | 570,230,864 | -1.17% |
| 2024-02-27 | 21.21 | 21.45 | 21.09 | 21.45 | 20.04 | qfq | 13,933,249 | 296,892,803 | 0.80% |
| 2024-02-26 | 21.29 | 21.48 | 21.11 | 21.28 | 19.88 | qfq | 12,451,294 | 265,349,037 | -0.09% |
| 2024-02-23 | 21.30 | 21.36 | 21.08 | 21.30 | 19.90 | qfq | 12,618,745 | 268,022,684 | -0.05% |
| 2024-02-22 | 21.24 | 21.43 | 21.11 | 21.31 | 19.91 | qfq | 12,421,858 | 263,995,053 | 0.42% |
| 2024-02-21 | 21.14 | 21.50 | 20.95 | 21.22 | 19.82 | qfq | 14,927,196 | 317,275,523 | -0.42% |
| 2024-02-20 | 20.83 | 21.36 | 20.69 | 21.31 | 19.91 | qfq | 16,353,384 | 346,269,066 | 2.30% |
| 2024-02-19 | 20.87 | 21.03 | 20.63 | 20.83 | 19.46 | qfq | 13,319,391 | 276,952,505 | 0.39% |
| 2024-02-08 | 20.50 | 20.90 | 20.40 | 20.75 | 19.38 | qfq | 16,663,687 | 344,952,532 | 1.72% |
| 2024-02-07 | 20.20 | 20.74 | 20.18 | 20.40 | 19.06 | qfq | 18,729,367 | 383,543,862 | 1.29% |
| 2024-02-06 | 18.73 | 20.22 | 18.60 | 20.14 | 18.81 | qfq | 19,421,185 | 380,635,467 | 7.13% |
| 2024-02-05 | 18.96 | 19.34 | 17.80 | 18.80 | 17.56 | qfq | 20,233,743 | 376,253,315 | -2.34% |
| 2024-02-02 | 19.85 | 20.10 | 18.65 | 19.25 | 17.98 | qfq | 14,750,741 | 285,946,178 | -3.02% |
| 2024-02-01 | 19.70 | 20.13 | 19.41 | 19.85 | 18.54 | qfq | 11,670,405 | 231,186,442 | 0.81% |
| 2024-01-31 | 21.05 | 21.06 | 19.69 | 19.69 | 18.39 | qfq | 20,619,189 | 414,419,810 | -6.46% |
| 2024-01-30 | 21.70 | 21.70 | 21.04 | 21.05 | 19.66 | qfq | 11,715,185 | 250,256,467 | -3.93% |
| 2024-01-29 | 22.34 | 22.41 | 21.90 | 21.91 | 20.47 | qfq | 9,618,263 | 212,296,095 | -1.75% |
| 2024-01-26 | 22.27 | 22.46 | 22.10 | 22.30 | 20.83 | qfq | 11,781,007 | 262,368,392 | 0.04% |
| 2024-01-25 | 21.89 | 22.30 | 21.72 | 22.29 | 20.82 | qfq | 11,686,939 | 258,333,663 | 1.83% |
| 2024-01-24 | 21.76 | 21.99 | 21.25 | 21.89 | 20.45 | qfq | 9,551,932 | 207,035,358 | 0.55% |
| 2024-01-23 | 21.60 | 21.93 | 21.33 | 21.77 | 20.34 | qfq | 8,558,346 | 185,634,212 | 0.69% |
| 2024-01-22 | 22.30 | 22.40 | 21.30 | 21.62 | 20.20 | qfq | 13,080,622 | 287,130,658 | -3.65% |
| 2024-01-19 | 22.50 | 22.65 | 22.31 | 22.44 | 20.96 | qfq | 7,616,862 | 171,317,876 | -0.88% |
| 2024-01-18 | 22.30 | 22.65 | 21.66 | 22.64 | 21.15 | qfq | 17,181,931 | 379,905,923 | 0.49% |
| 2024-01-17 | 22.61 | 23.07 | 22.50 | 22.53 | 21.05 | qfq | 13,241,854 | 301,908,754 | -0.44% |
| 2024-01-16 | 22.85 | 22.85 | 22.33 | 22.63 | 21.14 | qfq | 10,965,660 | 247,418,303 | -1.09% |
| 2024-01-15 | 22.51 | 22.91 | 22.50 | 22.88 | 21.37 | qfq | 12,796,101 | 291,381,976 | 2.10% |
| 2024-01-12 | 22.30 | 22.64 | 22.20 | 22.41 | 20.93 | qfq | 8,189,922 | 183,858,796 | 0.27% |
| 2024-01-11 | 22.12 | 22.42 | 22.10 | 22.35 | 20.88 | qfq | 8,168,198 | 182,121,612 | 0.86% |
| 2024-01-10 | 22.66 | 22.76 | 22.15 | 22.16 | 20.70 | qfq | 13,894,848 | 310,620,206 | -2.42% |
| 2024-01-09 | 22.50 | 22.78 | 22.44 | 22.71 | 21.21 | qfq | 13,872,540 | 313,973,059 | 0.18% |
| 2024-01-08 | 23.00 | 23.25 | 22.66 | 22.67 | 21.18 | qfq | 13,640,392 | 311,449,119 | -1.95% |
| 2024-01-05 | 23.35 | 23.54 | 23.03 | 23.12 | 21.60 | qfq | 14,905,771 | 347,168,268 | -0.90% |
| 2024-01-04 | 23.63 | 23.63 | 23.25 | 23.33 | 21.79 | qfq | 12,503,288 | 292,016,674 | -1.64% |
| 2024-01-03 | 23.13 | 24.47 | 23.12 | 23.72 | 22.16 | qfq | 25,284,665 | 604,460,543 | 1.93% |
| 2024-01-02 | 23.07 | 23.55 | 22.95 | 23.27 | 21.74 | qfq | 16,100,546 | 374,935,310 | 0.87% |
| 2023-12-29 | 22.91 | 23.21 | 22.85 | 23.07 | 21.55 | qfq | 14,343,452 | 330,884,852 | 0.70% |
| 2023-12-28 | 22.57 | 22.93 | 22.32 | 22.91 | 21.40 | qfq | 15,006,011 | 341,010,273 | 1.28% |
| 2023-12-27 | 22.55 | 22.65 | 22.40 | 22.62 | 21.13 | qfq | 10,742,595 | 242,029,990 | 0.31% |
| 2023-12-26 | 22.94 | 22.98 | 22.40 | 22.55 | 21.06 | qfq | 13,397,234 | 303,915,930 | -1.96% |
| 2023-12-25 | 23.14 | 23.31 | 22.78 | 23.00 | 21.49 | qfq | 12,082,148 | 278,121,921 | -0.61% |
| 2023-12-22 | 23.45 | 23.54 | 23.00 | 23.14 | 21.62 | qfq | 14,421,581 | 335,132,582 | -1.24% |
| 2023-12-21 | 23.03 | 23.48 | 22.78 | 23.43 | 21.89 | qfq | 17,758,157 | 410,451,149 | 0.77% |
| 2023-12-20 | 23.56 | 23.80 | 23.22 | 23.25 | 21.72 | qfq | 13,240,699 | 310,566,826 | -0.90% |
| 2023-12-19 | 23.80 | 24.00 | 23.25 | 23.46 | 21.91 | qfq | 18,785,713 | 441,295,265 | -1.84% |
| 2023-12-18 | 23.80 | 24.43 | 23.75 | 23.90 | 22.33 | qfq | 17,240,163 | 415,319,473 | -0.46% |
| 2023-12-15 | 24.46 | 24.57 | 24.01 | 24.01 | 22.43 | qfq | 23,213,852 | 561,876,964 | -2.24% |
| 2023-12-14 | 25.19 | 25.44 | 24.54 | 24.56 | 22.94 | qfq | 29,037,543 | 722,541,585 | -2.81% |
| 2023-12-13 | 25.10 | 25.98 | 25.05 | 25.27 | 23.61 | qfq | 49,373,600 | 1,266,908,012 | 1.16% |
| 2023-12-12 | 24.66 | 25.17 | 24.55 | 24.98 | 23.33 | qfq | 24,458,524 | 610,918,746 | 1.22% |
| 2023-12-11 | 24.82 | 24.82 | 24.39 | 24.68 | 23.05 | qfq | 25,873,929 | 636,563,874 | -0.92% |
| 2023-12-08 | 24.06 | 25.05 | 23.91 | 24.91 | 23.27 | qfq | 48,215,838 | 1,181,506,476 | 2.76% |
| 2023-12-07 | 24.00 | 24.33 | 23.73 | 24.24 | 22.64 | qfq | 26,174,758 | 630,347,552 | 0.96% |
| 2023-12-06 | 24.12 | 24.27 | 23.55 | 24.01 | 22.43 | qfq | 32,879,136 | 786,405,122 | -0.74% |
| 2023-12-05 | 24.65 | 24.76 | 24.08 | 24.19 | 22.60 | qfq | 37,236,428 | 908,147,641 | -2.58% |
| 2023-12-04 | 25.06 | 25.29 | 24.75 | 24.83 | 23.19 | qfq | 35,068,372 | 876,702,987 | -0.20% |
| 2023-12-01 | 24.93 | 25.27 | 24.73 | 24.88 | 23.24 | qfq | 32,250,931 | 803,629,952 | -0.96% |
| 2023-11-30 | 25.00 | 25.46 | 24.78 | 25.12 | 23.47 | qfq | 42,605,502 | 1,068,829,820 | -0.28% |
| 2023-11-29 | 25.60 | 25.99 | 25.18 | 25.19 | 23.53 | qfq | 40,142,153 | 1,021,848,042 | -2.78% |
| 2023-11-28 | 25.31 | 26.08 | 24.75 | 25.91 | 24.20 | qfq | 64,468,118 | 1,639,557,525 | 0.43% |
| 2023-11-27 | 26.26 | 27.25 | 25.44 | 25.80 | 24.10 | qfq | 109,225,254 | 2,861,033,183 | -0.65% |
| 2023-11-24 | 24.05 | 26.26 | 23.88 | 25.97 | 24.26 | qfq | 109,888,416 | 2,755,486,327 | 8.25% |
| 2023-11-23 | 22.93 | 23.99 | 22.93 | 23.99 | 22.41 | qfq | 53,914,255 | 1,278,653,362 | 4.81% |
| 2023-11-22 | 23.05 | 23.14 | 22.85 | 22.89 | 21.38 | qfq | 11,426,880 | 262,480,643 | -0.82% |
| 2023-11-21 | 23.36 | 23.38 | 23.03 | 23.08 | 21.56 | qfq | 14,582,701 | 338,391,362 | -1.03% |
| 2023-11-20 | 23.17 | 23.41 | 23.10 | 23.32 | 21.78 | qfq | 19,398,981 | 451,908,366 | 1.00% |
| 2023-11-17 | 22.68 | 23.23 | 22.65 | 23.09 | 21.57 | qfq | 18,346,402 | 421,807,088 | 1.85% |
| 2023-11-16 | 23.00 | 23.00 | 22.64 | 22.67 | 21.18 | qfq | 10,704,138 | 243,528,934 | -1.48% |
| 2023-11-15 | 23.12 | 23.18 | 22.90 | 23.01 | 21.49 | qfq | 10,647,394 | 244,963,309 | 0.04% |
| 2023-11-14 | 23.00 | 23.14 | 22.83 | 23.00 | 21.49 | qfq | 12,296,824 | 282,473,419 | 0.00% |
| 2023-11-13 | 22.98 | 23.09 | 22.74 | 23.00 | 21.49 | qfq | 15,239,998 | 349,741,018 | 0.61% |
| 2023-11-10 | 22.45 | 22.99 | 22.28 | 22.86 | 21.35 | qfq | 22,087,747 | 501,662,565 | 1.51% |
| 2023-11-09 | 22.86 | 23.05 | 22.48 | 22.52 | 21.04 | qfq | 16,938,837 | 383,935,500 | -1.49% |
| 2023-11-08 | 22.77 | 23.20 | 22.69 | 22.86 | 21.35 | qfq | 22,492,113 | 516,522,959 | 0.18% |
| 2023-11-07 | 22.73 | 22.92 | 22.51 | 22.82 | 21.32 | qfq | 16,238,376 | 369,873,880 | 0.40% |
| 2023-11-06 | 21.98 | 23.22 | 21.98 | 22.73 | 21.23 | qfq | 31,088,912 | 707,863,101 | 3.70% |
| 2023-11-03 | 21.73 | 22.10 | 21.72 | 21.92 | 20.48 | qfq | 10,206,115 | 224,078,175 | 0.46% |
| 2023-11-02 | 22.12 | 22.25 | 21.81 | 21.82 | 20.38 | qfq | 11,532,293 | 253,297,974 | -1.36% |
| 2023-11-01 | 22.29 | 22.33 | 21.96 | 22.12 | 20.66 | qfq | 12,059,620 | 266,921,364 | -0.45% |
| 2023-10-31 | 22.26 | 22.39 | 22.03 | 22.22 | 20.76 | qfq | 14,011,670 | 311,621,285 | -0.22% |
| 2023-10-30 | 21.81 | 22.43 | 21.76 | 22.27 | 20.80 | qfq | 23,206,607 | 513,490,785 | -0.09% |
| 2023-10-27 | 21.72 | 22.35 | 21.44 | 22.29 | 20.82 | qfq | 23,028,975 | 507,416,799 | 2.62% |
| 2023-10-26 | 21.50 | 21.75 | 21.25 | 21.72 | 20.29 | qfq | 11,892,579 | 255,570,856 | 0.28% |
| 2023-10-25 | 21.70 | 21.89 | 21.52 | 21.66 | 20.23 | qfq | 14,449,513 | 313,794,660 | 0.32% |
| 2023-10-24 | 21.34 | 21.70 | 21.27 | 21.59 | 20.17 | qfq | 12,759,612 | 274,473,000 | 1.17% |
| 2023-10-23 | 21.70 | 21.76 | 21.21 | 21.34 | 19.93 | qfq | 14,413,781 | 308,385,964 | -1.39% |
| 2023-10-20 | 21.57 | 21.95 | 21.22 | 21.64 | 20.21 | qfq | 20,366,310 | 439,016,640 | -0.41% |
| 2023-10-19 | 22.25 | 22.25 | 21.70 | 21.73 | 20.30 | qfq | 22,818,473 | 499,703,636 | -2.90% |
| 2023-10-18 | 23.40 | 23.40 | 22.33 | 22.38 | 20.91 | qfq | 34,961,992 | 791,376,685 | -4.36% |
| 2023-10-17 | 23.66 | 23.67 | 23.21 | 23.40 | 21.86 | qfq | 16,598,406 | 387,491,195 | -1.35% |
| 2023-10-16 | 24.21 | 24.34 | 23.55 | 23.72 | 22.16 | qfq | 27,311,565 | 652,545,863 | -1.54% |
| 2023-10-13 | 23.68 | 24.31 | 23.56 | 24.09 | 22.50 | qfq | 37,579,494 | 905,773,333 | 1.35% |
| 2023-10-12 | 23.73 | 23.97 | 23.48 | 23.77 | 22.20 | qfq | 21,815,000 | 517,140,054 | 0.59% |
| 2023-10-11 | 22.83 | 24.10 | 22.83 | 23.63 | 22.07 | qfq | 42,466,495 | 1,006,760,851 | 3.50% |
| 2023-10-10 | 23.32 | 23.40 | 22.80 | 22.83 | 21.33 | qfq | 20,143,634 | 463,112,514 | -2.44% |
| 2023-10-09 | 23.44 | 23.46 | 23.03 | 23.40 | 21.86 | qfq | 16,419,558 | 381,905,903 | -0.26% |
| 2023-09-28 | 23.55 | 23.89 | 23.41 | 23.46 | 21.91 | qfq | 27,400,005 | 647,496,982 | -0.34% |
| 2023-09-27 | 23.16 | 23.65 | 23.10 | 23.54 | 21.99 | qfq | 28,811,144 | 676,220,178 | 1.29% |
| 2023-09-26 | 23.16 | 23.61 | 23.11 | 23.24 | 21.71 | qfq | 24,615,467 | 574,813,361 | -0.26% |
| 2023-09-25 | 22.88 | 23.64 | 22.82 | 23.30 | 21.77 | qfq | 43,894,688 | 1,024,814,342 | 1.84% |
| 2023-09-22 | 22.48 | 22.93 | 22.12 | 22.88 | 21.37 | qfq | 26,798,244 | 605,759,204 | 1.55% |
| 2023-09-21 | 23.01 | 23.20 | 22.43 | 22.53 | 21.05 | qfq | 33,765,831 | 764,849,673 | -3.01% |
| 2023-09-20 | 22.31 | 23.57 | 22.18 | 23.23 | 21.70 | qfq | 47,266,216 | 1,088,915,019 | 3.75% |
| 2023-09-19 | 22.58 | 22.72 | 22.33 | 22.39 | 20.92 | qfq | 10,439,020 | 234,622,219 | -0.84% |
| 2023-09-18 | 22.44 | 22.65 | 22.37 | 22.58 | 21.09 | qfq | 12,524,747 | 282,095,713 | 0.85% |
| 2023-09-15 | 22.29 | 22.66 | 22.21 | 22.39 | 20.92 | qfq | 16,369,402 | 367,658,409 | 0.67% |
| 2023-09-14 | 22.11 | 22.46 | 22.08 | 22.24 | 20.78 | qfq | 10,294,437 | 229,221,974 | 0.50% |
| 2023-09-13 | 22.46 | 22.53 | 22.01 | 22.13 | 20.67 | qfq | 11,898,628 | 264,334,987 | -1.60% |
| 2023-09-12 | 22.34 | 22.75 | 22.33 | 22.49 | 21.01 | qfq | 16,968,561 | 383,466,160 | 0.31% |
| 2023-09-11 | 21.97 | 22.55 | 21.95 | 22.42 | 20.94 | qfq | 19,450,207 | 434,729,933 | 2.05% |
| 2023-09-08 | 22.20 | 22.27 | 21.91 | 21.97 | 20.52 | qfq | 11,977,079 | 263,963,854 | -1.13% |
| 2023-09-07 | 22.60 | 22.61 | 22.22 | 22.22 | 20.76 | qfq | 13,124,541 | 293,503,302 | -1.94% |
| 2023-09-06 | 22.82 | 22.85 | 22.55 | 22.66 | 21.17 | qfq | 12,513,731 | 283,599,639 | -1.22% |
| 2023-09-05 | 23.15 | 23.27 | 22.92 | 22.94 | 21.43 | qfq | 13,168,649 | 303,367,676 | -0.99% |
| 2023-09-04 | 23.08 | 23.19 | 22.95 | 23.17 | 21.64 | qfq | 12,382,485 | 285,962,855 | 0.56% |
| 2023-09-01 | 23.28 | 23.28 | 23.00 | 23.04 | 21.52 | qfq | 10,605,657 | 244,807,967 | -0.99% |
| 2023-08-31 | 23.15 | 23.48 | 22.90 | 23.27 | 21.74 | qfq | 18,259,807 | 423,830,956 | 0.43% |
| 2023-08-30 | 23.17 | 23.45 | 23.01 | 23.17 | 21.64 | qfq | 16,281,998 | 377,302,664 | -0.34% |
| 2023-08-29 | 23.06 | 23.37 | 22.74 | 23.25 | 21.72 | qfq | 21,627,903 | 499,586,966 | 1.09% |
| 2023-08-28 | 23.50 | 23.75 | 22.88 | 23.00 | 21.49 | qfq | 27,465,406 | 642,127,267 | 1.86% |
| 2023-08-25 | 22.60 | 23.07 | 22.47 | 22.58 | 21.09 | qfq | 12,721,884 | 289,233,103 | -0.62% |
| 2023-08-24 | 22.50 | 22.79 | 22.21 | 22.72 | 21.22 | qfq | 15,424,210 | 347,920,849 | 0.93% |
| 2023-08-23 | 22.92 | 23.07 | 22.51 | 22.51 | 21.03 | qfq | 13,374,199 | 304,964,047 | -2.13% |
| 2023-08-22 | 23.11 | 23.32 | 22.55 | 23.00 | 21.49 | qfq | 16,734,215 | 383,128,278 | -0.95% |
| 2023-08-21 | 22.90 | 23.74 | 22.71 | 23.22 | 21.69 | qfq | 21,198,418 | 493,037,993 | 1.44% |
| 2023-08-18 | 23.60 | 23.60 | 22.88 | 22.89 | 21.38 | qfq | 25,297,983 | 585,250,776 | -3.01% |
| 2023-08-17 | 23.50 | 23.88 | 23.37 | 23.60 | 22.05 | qfq | 14,242,261 | 335,374,624 | -0.34% |
| 2023-08-16 | 24.12 | 24.40 | 23.66 | 23.68 | 22.12 | qfq | 18,688,726 | 449,017,917 | -2.03% |
| 2023-08-15 | 23.93 | 24.30 | 23.75 | 24.17 | 22.58 | qfq | 18,400,883 | 443,226,794 | 0.42% |
| 2023-08-14 | 24.34 | 24.47 | 23.53 | 24.07 | 22.48 | qfq | 25,795,899 | 615,438,960 | -1.23% |
| 2023-08-11 | 24.08 | 24.97 | 24.05 | 24.37 | 22.76 | qfq | 40,761,219 | 1,002,678,139 | 1.41% |
| 2023-08-10 | 24.10 | 24.29 | 23.90 | 24.03 | 22.45 | qfq | 13,368,429 | 321,682,187 | -0.99% |
| 2023-08-09 | 23.81 | 24.34 | 23.70 | 24.27 | 22.67 | qfq | 27,409,928 | 661,440,804 | 1.21% |
| 2023-08-08 | 23.73 | 24.27 | 23.04 | 23.98 | 22.40 | qfq | 33,894,245 | 802,314,081 | 0.71% |
| 2023-08-07 | 24.63 | 24.66 | 23.65 | 23.81 | 22.24 | qfq | 38,921,322 | 926,895,173 | -3.33% |
| 2023-08-04 | 24.60 | 25.07 | 24.51 | 24.63 | 23.01 | qfq | 18,827,480 | 466,256,521 | 0.08% |
| 2023-08-03 | 23.85 | 24.88 | 23.78 | 24.61 | 22.99 | qfq | 25,360,567 | 619,342,761 | 2.76% |
| 2023-08-02 | 24.50 | 24.55 | 23.85 | 23.95 | 22.37 | qfq | 22,740,290 | 547,843,624 | -2.60% |
| 2023-08-01 | 24.88 | 24.88 | 24.52 | 24.59 | 22.97 | qfq | 13,767,846 | 339,041,647 | -1.44% |
| 2023-07-31 | 24.77 | 25.12 | 24.77 | 24.95 | 23.31 | qfq | 19,593,999 | 488,799,755 | 0.73% |
| 2023-07-28 | 24.34 | 24.87 | 24.27 | 24.77 | 23.14 | qfq | 13,929,423 | 343,287,567 | 1.35% |
| 2023-07-27 | 24.59 | 24.78 | 24.39 | 24.44 | 22.83 | qfq | 12,842,931 | 315,608,173 | -0.81% |
| 2023-07-26 | 24.73 | 24.78 | 24.56 | 24.64 | 23.02 | qfq | 9,965,582 | 245,841,482 | -0.36% |
| 2023-07-25 | 24.43 | 24.77 | 24.36 | 24.73 | 23.10 | qfq | 18,126,098 | 446,382,528 | 1.69% |
| 2023-07-24 | 24.21 | 24.60 | 24.03 | 24.32 | 22.72 | qfq | 13,533,895 | 329,838,076 | 0.50% |
| 2023-07-21 | 24.12 | 24.43 | 23.75 | 24.20 | 22.61 | qfq | 12,901,688 | 311,380,380 | 0.33% |
| 2023-07-20 | 24.31 | 24.65 | 24.08 | 24.12 | 22.53 | qfq | 13,875,758 | 337,053,193 | -0.54% |
| 2023-07-19 | 24.43 | 24.47 | 24.13 | 24.25 | 22.65 | qfq | 10,553,906 | 255,992,856 | -0.70% |
| 2023-07-18 | 24.88 | 24.88 | 24.41 | 24.42 | 22.81 | qfq | 13,169,118 | 322,671,536 | -1.37% |