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
葵花药业002737.SZ
最近收盘价13.642026-07-17
最近交易日2026-07-17
成交量（股）16,073,048
成交额（元）220,448,373
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-18 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | cash_dividend | 1.5 | — | — | — | 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 | 13.58 | 14.02 | 13.50 | 13.64 | 13.64 | qfq | 16,073,048 | 220,448,373 | -1.23% |
| 2026-07-16 | 13.33 | 13.90 | 13.28 | 13.81 | 13.61 | qfq | 14,523,167 | 197,935,717 | 2.75% |
| 2026-07-15 | 12.98 | 13.55 | 12.96 | 13.44 | 13.25 | qfq | 11,548,267 | 154,459,668 | 2.44% |
| 2026-07-14 | 12.75 | 13.30 | 12.65 | 13.12 | 12.93 | qfq | 13,326,373 | 174,705,325 | 1.31% |
| 2026-07-13 | 12.53 | 13.12 | 12.53 | 12.95 | 12.76 | qfq | 12,057,807 | 155,598,913 | 3.35% |
| 2026-07-10 | 12.41 | 12.72 | 12.20 | 12.53 | 12.35 | qfq | 5,586,867 | 69,845,058 | 0.97% |
| 2026-07-09 | 12.42 | 12.72 | 12.31 | 12.41 | 12.23 | qfq | 5,959,081 | 74,541,671 | -0.96% |
| 2026-07-08 | 12.45 | 12.69 | 12.25 | 12.53 | 12.35 | qfq | 5,369,673 | 66,988,291 | 0.89% |
| 2026-07-07 | 12.70 | 12.73 | 12.39 | 12.42 | 12.24 | qfq | 5,705,226 | 71,307,736 | -2.59% |
| 2026-07-06 | 12.49 | 12.95 | 12.41 | 12.75 | 12.57 | qfq | 8,482,400 | 108,027,024 | 1.76% |
| 2026-07-03 | 12.12 | 12.55 | 12.10 | 12.53 | 12.35 | qfq | 7,315,100 | 90,400,582 | 3.55% |
| 2026-07-02 | 11.80 | 12.29 | 11.75 | 12.10 | 11.92 | qfq | 7,190,839 | 86,422,101 | 2.11% |
| 2026-07-01 | 11.24 | 11.85 | 11.04 | 11.85 | 11.68 | qfq | 6,847,218 | 79,181,984 | 5.71% |
| 2026-06-30 | 11.72 | 11.80 | 11.18 | 11.21 | 11.05 | qfq | 5,895,300 | 66,818,854 | -5.00% |
| 2026-06-29 | 11.45 | 11.95 | 11.09 | 11.80 | 11.63 | qfq | 6,468,737 | 75,431,173 | 2.70% |
| 2026-06-26 | 11.83 | 11.90 | 11.45 | 11.49 | 11.32 | qfq | 4,543,200 | 52,521,594 | -2.96% |
| 2026-06-25 | 12.12 | 12.16 | 11.62 | 11.84 | 11.67 | qfq | 4,597,707 | 54,329,832 | -2.31% |
| 2026-06-24 | 12.40 | 12.56 | 12.10 | 12.12 | 11.94 | qfq | 5,151,200 | 63,424,276 | -1.86% |
| 2026-06-23 | 11.88 | 12.47 | 11.82 | 12.35 | 12.17 | qfq | 7,602,841 | 93,331,406 | 3.09% |
| 2026-06-22 | 12.10 | 12.10 | 11.61 | 11.98 | 11.81 | qfq | 5,409,948 | 63,800,442 | -0.99% |
| 2026-06-18 | 12.15 | 12.28 | 12.04 | 12.10 | 11.92 | qfq | 2,928,200 | 35,609,330 | -0.41% |
| 2026-06-17 | 12.29 | 12.46 | 12.10 | 12.15 | 11.97 | qfq | 4,131,125 | 50,414,767 | -2.10% |
| 2026-06-16 | 12.57 | 12.68 | 12.31 | 12.41 | 12.23 | qfq | 3,853,846 | 48,009,046 | -1.35% |
| 2026-06-15 | 12.37 | 12.77 | 12.29 | 12.58 | 12.40 | qfq | 4,823,259 | 60,845,805 | 1.13% |
| 2026-06-12 | 12.20 | 12.47 | 11.90 | 12.44 | 12.26 | qfq | 6,821,623 | 83,539,096 | 2.30% |
| 2026-06-11 | 12.44 | 12.52 | 12.12 | 12.16 | 11.98 | qfq | 4,034,100 | 49,323,730 | -2.33% |
| 2026-06-10 | 12.43 | 12.56 | 12.25 | 12.45 | 12.27 | qfq | 3,594,200 | 44,594,794 | -0.80% |
| 2026-06-09 | 12.83 | 12.83 | 12.43 | 12.55 | 12.37 | qfq | 4,605,630 | 57,868,072 | -1.49% |
| 2026-06-08 | 12.77 | 12.91 | 12.50 | 12.74 | 12.56 | qfq | 4,147,000 | 52,708,042 | -0.23% |
| 2026-06-05 | 12.51 | 12.88 | 12.48 | 12.77 | 12.59 | qfq | 4,042,400 | 51,459,373 | 2.08% |
| 2026-06-04 | 12.64 | 12.83 | 12.43 | 12.51 | 12.33 | qfq | 3,384,087 | 42,655,836 | -1.34% |
| 2026-06-03 | 12.96 | 12.97 | 12.63 | 12.68 | 12.50 | qfq | 4,834,800 | 61,567,130 | -2.16% |
| 2026-06-02 | 12.98 | 13.09 | 12.86 | 12.96 | 12.77 | qfq | 4,551,100 | 59,116,358 | -0.38% |
| 2026-06-01 | 13.00 | 13.14 | 12.88 | 13.01 | 12.82 | qfq | 6,090,099 | 79,169,436 | -0.54% |
| 2026-05-29 | 12.77 | 13.15 | 12.76 | 13.08 | 12.89 | qfq | 4,606,300 | 59,848,676 | 2.19% |
| 2026-05-28 | 12.88 | 13.00 | 12.75 | 12.80 | 12.61 | qfq | 2,898,500 | 37,316,486 | -0.08% |
| 2026-05-27 | 12.92 | 13.02 | 12.66 | 12.81 | 12.62 | qfq | 3,318,400 | 42,523,650 | -1.00% |
| 2026-05-26 | 13.03 | 13.11 | 12.84 | 12.94 | 12.75 | qfq | 3,123,199 | 40,475,832 | -0.46% |
| 2026-05-25 | 12.93 | 13.27 | 12.90 | 13.00 | 12.81 | qfq | 3,848,300 | 50,358,031 | 0.78% |
| 2026-05-22 | 12.84 | 13.01 | 12.79 | 12.90 | 12.71 | qfq | 3,497,300 | 45,223,870 | 0.55% |
| 2026-05-21 | 13.09 | 13.13 | 12.83 | 12.83 | 12.64 | qfq | 4,556,509 | 59,015,131 | -1.84% |
| 2026-05-20 | 13.23 | 13.27 | 13.03 | 13.07 | 12.88 | qfq | 3,236,507 | 42,448,791 | -1.06% |
| 2026-05-19 | 13.25 | 13.41 | 13.19 | 13.21 | 13.02 | qfq | 3,288,215 | 43,712,432 | -0.08% |
| 2026-05-18 | 13.47 | 13.49 | 13.14 | 13.22 | 13.03 | qfq | 3,301,515 | 43,761,028 | -2.00% |
| 2026-05-15 | 13.51 | 13.59 | 13.40 | 13.49 | 13.29 | qfq | 3,779,000 | 51,039,818 | -0.15% |
| 2026-05-14 | 13.60 | 13.64 | 13.48 | 13.51 | 13.31 | qfq | 4,174,499 | 56,561,350 | -0.73% |
| 2026-05-13 | 13.67 | 13.70 | 13.52 | 13.61 | 13.41 | qfq | 4,677,900 | 63,668,868 | -0.22% |
| 2026-05-12 | 13.74 | 13.91 | 13.61 | 13.64 | 13.44 | qfq | 5,656,770 | 77,661,708 | -0.94% |
| 2026-05-11 | 13.33 | 13.82 | 13.21 | 13.77 | 13.57 | qfq | 10,650,899 | 145,081,494 | 1.40% |
| 2026-05-08 | 13.78 | 13.96 | 13.57 | 13.58 | 13.38 | qfq | 12,726,397 | 174,554,709 | 0.22% |
| 2026-05-07 | 13.54 | 13.81 | 13.48 | 13.55 | 13.35 | qfq | 6,899,299 | 93,726,314 | -0.37% |
| 2026-05-06 | 13.77 | 13.85 | 13.47 | 13.60 | 13.40 | qfq | 13,827,699 | 188,229,116 | -2.02% |
| 2026-04-30 | 13.92 | 14.40 | 13.74 | 13.88 | 13.68 | qfq | 22,462,339 | 315,890,860 | 5.95% |
| 2026-04-29 | 12.82 | 13.18 | 12.72 | 13.10 | 12.91 | qfq | 7,764,978 | 101,538,471 | 2.18% |
| 2026-04-28 | 12.42 | 12.87 | 12.42 | 12.82 | 12.63 | qfq | 9,703,278 | 123,402,654 | 2.89% |
| 2026-04-27 | 12.20 | 12.63 | 12.16 | 12.46 | 12.28 | qfq | 6,751,981 | 84,358,844 | 2.13% |
| 2026-04-24 | 12.11 | 12.26 | 12.03 | 12.20 | 12.02 | qfq | 3,213,300 | 39,125,795 | 0.66% |
| 2026-04-23 | 12.15 | 12.18 | 12.07 | 12.12 | 11.94 | qfq | 2,837,300 | 34,369,942 | -0.33% |
| 2026-04-22 | 12.27 | 12.27 | 12.10 | 12.16 | 11.98 | qfq | 2,234,400 | 27,182,360 | -0.57% |
| 2026-04-21 | 12.32 | 12.43 | 12.22 | 12.23 | 12.05 | qfq | 2,231,400 | 27,394,882 | -0.65% |
| 2026-04-20 | 12.23 | 12.33 | 12.15 | 12.31 | 12.13 | qfq | 2,167,229 | 26,545,623 | 0.65% |
| 2026-04-17 | 12.40 | 12.40 | 12.16 | 12.23 | 12.05 | qfq | 3,400,185 | 41,576,249 | -1.29% |
| 2026-04-16 | 12.51 | 12.54 | 12.33 | 12.39 | 12.21 | qfq | 3,186,800 | 39,489,248 | -0.96% |
| 2026-04-15 | 12.30 | 12.63 | 12.18 | 12.51 | 12.33 | qfq | 6,634,371 | 82,500,155 | 2.37% |
| 2026-04-14 | 12.26 | 12.26 | 12.11 | 12.22 | 12.04 | qfq | 2,648,631 | 32,212,477 | 0.58% |
| 2026-04-13 | 12.22 | 12.30 | 12.11 | 12.15 | 11.97 | qfq | 2,559,059 | 31,140,474 | -0.82% |
| 2026-04-10 | 12.34 | 12.41 | 12.22 | 12.25 | 12.07 | qfq | 2,817,560 | 34,677,748 | 0.16% |
| 2026-04-09 | 12.43 | 12.58 | 12.23 | 12.23 | 12.05 | qfq | 4,136,107 | 51,109,033 | -2.08% |
| 2026-04-08 | 12.54 | 12.66 | 12.44 | 12.49 | 12.31 | qfq | 4,780,800 | 59,777,275 | 0.64% |
| 2026-04-07 | 12.46 | 12.53 | 12.25 | 12.41 | 12.23 | qfq | 2,580,300 | 31,981,780 | 0.08% |
| 2026-04-03 | 12.68 | 12.75 | 12.38 | 12.40 | 12.22 | qfq | 3,264,600 | 40,768,953 | -2.21% |
| 2026-04-02 | 12.70 | 12.80 | 12.66 | 12.68 | 12.50 | qfq | 3,637,700 | 46,334,452 | -0.16% |
| 2026-04-01 | 12.61 | 12.75 | 12.40 | 12.70 | 12.52 | qfq | 5,491,606 | 69,370,139 | 1.84% |
| 2026-03-31 | 12.54 | 12.70 | 12.47 | 12.47 | 12.29 | qfq | 4,041,296 | 50,852,779 | -0.64% |
| 2026-03-30 | 12.29 | 12.58 | 12.22 | 12.55 | 12.37 | qfq | 4,497,393 | 56,049,832 | 1.29% |
| 2026-03-27 | 11.97 | 12.39 | 11.91 | 12.39 | 12.21 | qfq | 4,731,570 | 57,935,426 | 3.16% |
| 2026-03-26 | 12.13 | 12.26 | 11.96 | 12.01 | 11.84 | qfq | 2,763,737 | 33,457,136 | -0.99% |
| 2026-03-25 | 12.12 | 12.14 | 12.05 | 12.13 | 11.95 | qfq | 2,773,400 | 33,541,608 | 0.41% |
| 2026-03-24 | 11.99 | 12.08 | 11.85 | 12.08 | 11.91 | qfq | 4,712,802 | 56,393,064 | 1.60% |
| 2026-03-23 | 12.26 | 12.35 | 11.70 | 11.89 | 11.72 | qfq | 7,307,565 | 87,503,974 | -4.11% |
| 2026-03-20 | 12.36 | 12.63 | 12.34 | 12.40 | 12.22 | qfq | 4,670,900 | 58,260,932 | 0.57% |
| 2026-03-19 | 12.53 | 12.59 | 12.30 | 12.33 | 12.15 | qfq | 4,363,640 | 54,174,773 | -2.14% |
| 2026-03-18 | 12.64 | 12.65 | 12.50 | 12.60 | 12.42 | qfq | 3,379,315 | 42,455,455 | -0.32% |
| 2026-03-17 | 12.53 | 12.72 | 12.51 | 12.64 | 12.46 | qfq | 5,438,612 | 68,808,359 | 0.72% |
| 2026-03-16 | 12.66 | 12.67 | 12.44 | 12.55 | 12.37 | qfq | 7,943,701 | 99,379,819 | -1.10% |
| 2026-03-13 | 12.90 | 12.91 | 12.66 | 12.69 | 12.51 | qfq | 10,174,345 | 129,317,289 | -1.78% |
| 2026-03-12 | 13.41 | 13.41 | 12.88 | 12.92 | 12.73 | qfq | 11,159,270 | 145,490,717 | -3.65% |
| 2026-03-11 | 13.66 | 13.66 | 13.38 | 13.41 | 13.22 | qfq | 5,855,772 | 78,734,627 | -1.97% |
| 2026-03-10 | 13.63 | 13.71 | 13.58 | 13.68 | 13.48 | qfq | 2,232,904 | 30,459,409 | 0.37% |
| 2026-03-09 | 13.59 | 13.70 | 13.43 | 13.63 | 13.43 | qfq | 2,649,265 | 35,862,138 | 0.22% |
| 2026-03-06 | 13.42 | 13.62 | 13.40 | 13.60 | 13.40 | qfq | 2,202,791 | 29,881,078 | 1.27% |
| 2026-03-05 | 13.49 | 13.58 | 13.41 | 13.43 | 13.24 | qfq | 1,941,100 | 26,167,205 | 0.15% |
| 2026-03-04 | 13.62 | 13.64 | 13.36 | 13.41 | 13.22 | qfq | 3,291,740 | 44,352,205 | -1.76% |
| 2026-03-03 | 13.73 | 13.83 | 13.55 | 13.65 | 13.45 | qfq | 3,637,235 | 49,714,353 | -0.66% |
| 2026-03-02 | 13.94 | 14.06 | 13.67 | 13.74 | 13.54 | qfq | 4,106,171 | 56,746,465 | -2.07% |
| 2026-02-27 | 14.01 | 14.06 | 13.96 | 14.03 | 13.83 | qfq | 1,659,210 | 23,262,502 | 0.14% |
| 2026-02-26 | 14.09 | 14.12 | 13.98 | 14.01 | 13.81 | qfq | 2,045,318 | 28,653,553 | -0.57% |
| 2026-02-25 | 14.06 | 14.14 | 14.03 | 14.09 | 13.89 | qfq | 2,138,507 | 30,138,398 | 0.43% |
| 2026-02-24 | 14.09 | 14.13 | 14.01 | 14.03 | 13.83 | qfq | 2,048,000 | 28,784,096 | 0.14% |
| 2026-02-13 | 14.08 | 14.16 | 14.01 | 14.01 | 13.81 | qfq | 1,953,300 | 27,514,254 | -0.36% |
| 2026-02-12 | 14.19 | 14.19 | 14.04 | 14.06 | 13.86 | qfq | 2,334,900 | 32,933,562 | -0.85% |
| 2026-02-11 | 14.24 | 14.28 | 14.17 | 14.18 | 13.97 | qfq | 1,727,000 | 24,558,724 | -0.28% |
| 2026-02-10 | 14.23 | 14.27 | 14.21 | 14.22 | 14.01 | qfq | 1,616,300 | 23,017,049 | -0.42% |
| 2026-02-09 | 14.26 | 14.37 | 14.19 | 14.28 | 14.07 | qfq | 2,543,192 | 36,210,088 | -0.14% |
| 2026-02-06 | 14.30 | 14.49 | 14.29 | 14.30 | 14.09 | qfq | 4,474,000 | 64,283,358 | 0.85% |
| 2026-02-05 | 14.15 | 14.23 | 14.11 | 14.18 | 13.97 | qfq | 2,448,860 | 34,710,133 | 0.21% |
| 2026-02-04 | 13.99 | 14.17 | 13.94 | 14.15 | 13.95 | qfq | 2,948,200 | 41,428,733 | 0.93% |
| 2026-02-03 | 13.98 | 14.08 | 13.91 | 14.02 | 13.82 | qfq | 2,536,100 | 35,497,270 | 0.29% |
| 2026-02-02 | 14.02 | 14.21 | 13.95 | 13.98 | 13.78 | qfq | 3,898,700 | 54,910,652 | -0.71% |
| 2026-01-30 | 14.26 | 14.26 | 14.00 | 14.08 | 13.88 | qfq | 5,927,006 | 83,652,539 | -2.15% |
| 2026-01-29 | 14.38 | 14.45 | 14.24 | 14.39 | 14.18 | qfq | 3,718,628 | 53,321,109 | -0.21% |
| 2026-01-28 | 14.57 | 14.60 | 14.40 | 14.42 | 14.21 | qfq | 3,451,400 | 49,916,811 | -0.83% |
| 2026-01-27 | 14.77 | 14.77 | 14.44 | 14.54 | 14.33 | qfq | 4,302,800 | 62,519,392 | -1.49% |
| 2026-01-26 | 14.73 | 14.78 | 14.60 | 14.76 | 14.55 | qfq | 4,803,775 | 70,602,333 | 0.41% |
| 2026-01-23 | 14.65 | 14.72 | 14.60 | 14.70 | 14.49 | qfq | 3,402,300 | 49,926,948 | 0.68% |
| 2026-01-22 | 14.68 | 14.68 | 14.58 | 14.60 | 14.39 | qfq | 2,960,814 | 43,264,405 | -0.21% |
| 2026-01-21 | 14.75 | 14.77 | 14.61 | 14.63 | 14.42 | qfq | 3,181,369 | 46,681,239 | -1.01% |
| 2026-01-20 | 14.74 | 14.78 | 14.69 | 14.78 | 14.57 | qfq | 2,566,973 | 37,803,147 | 0.27% |
| 2026-01-19 | 14.87 | 14.87 | 14.72 | 14.74 | 14.53 | qfq | 2,406,412 | 35,534,679 | -0.20% |
| 2026-01-16 | 14.94 | 14.94 | 14.74 | 14.77 | 14.56 | qfq | 2,844,269 | 42,096,244 | -0.87% |
| 2026-01-15 | 14.94 | 14.99 | 14.83 | 14.90 | 14.68 | qfq | 2,645,452 | 39,388,027 | -0.20% |
| 2026-01-14 | 15.14 | 15.19 | 14.88 | 14.93 | 14.71 | qfq | 4,629,700 | 69,676,025 | -1.39% |
| 2026-01-13 | 15.09 | 15.19 | 15.03 | 15.14 | 14.92 | qfq | 3,629,701 | 54,851,734 | 0.26% |
| 2026-01-12 | 15.03 | 15.15 | 14.97 | 15.10 | 14.88 | qfq | 3,606,000 | 54,304,853 | 0.40% |
| 2026-01-09 | 14.95 | 15.08 | 14.93 | 15.04 | 14.82 | qfq | 2,478,864 | 37,188,358 | 0.74% |
| 2026-01-08 | 14.88 | 15.03 | 14.88 | 14.93 | 14.71 | qfq | 2,466,176 | 36,912,532 | 0.20% |
| 2026-01-07 | 14.96 | 14.99 | 14.88 | 14.90 | 14.68 | qfq | 2,308,200 | 34,438,678 | -0.40% |
| 2026-01-06 | 14.96 | 15.02 | 14.91 | 14.96 | 14.74 | qfq | 2,315,479 | 34,669,789 | 0.00% |
| 2026-01-05 | 14.77 | 14.97 | 14.77 | 14.96 | 14.74 | qfq | 2,243,900 | 33,441,188 | 1.29% |
| 2025-12-31 | 14.78 | 14.86 | 14.75 | 14.77 | 14.56 | qfq | 1,502,459 | 22,229,236 | -0.27% |
| 2025-12-30 | 14.86 | 14.87 | 14.77 | 14.81 | 14.60 | qfq | 1,486,500 | 22,032,036 | 0.14% |
| 2025-12-29 | 14.89 | 14.89 | 14.79 | 14.79 | 14.58 | qfq | 1,712,200 | 25,372,648 | -0.67% |
| 2025-12-26 | 14.99 | 15.01 | 14.81 | 14.89 | 14.67 | qfq | 1,801,000 | 26,843,221 | -0.47% |
| 2025-12-25 | 14.95 | 14.98 | 14.85 | 14.96 | 14.74 | qfq | 1,894,462 | 28,261,060 | 0.27% |
| 2025-12-24 | 14.78 | 14.95 | 14.72 | 14.92 | 14.70 | qfq | 1,918,500 | 28,488,394 | 0.81% |
| 2025-12-23 | 15.06 | 15.18 | 14.75 | 14.80 | 14.59 | qfq | 3,681,300 | 54,893,410 | -1.66% |
| 2025-12-22 | 15.20 | 15.23 | 15.05 | 15.05 | 14.83 | qfq | 2,302,100 | 34,796,989 | -0.99% |
| 2025-12-19 | 15.20 | 15.23 | 15.06 | 15.20 | 14.98 | qfq | 2,387,450 | 36,207,049 | 0.53% |
| 2025-12-18 | 15.12 | 15.23 | 15.09 | 15.12 | 14.90 | qfq | 2,317,983 | 35,125,603 | -0.26% |
| 2025-12-17 | 15.10 | 15.26 | 15.03 | 15.16 | 14.94 | qfq | 3,093,139 | 46,865,455 | -0.07% |
| 2025-12-16 | 15.26 | 15.35 | 15.17 | 15.17 | 14.95 | qfq | 3,528,199 | 53,816,638 | -0.72% |
| 2025-12-15 | 15.10 | 15.37 | 15.03 | 15.28 | 15.06 | qfq | 6,514,400 | 99,130,726 | 0.92% |
| 2025-12-12 | 15.30 | 15.34 | 15.06 | 15.14 | 14.92 | qfq | 9,476,400 | 143,989,175 | -1.37% |
| 2025-12-11 | 14.99 | 15.42 | 14.81 | 15.35 | 15.13 | qfq | 14,583,918 | 222,832,420 | 3.02% |
| 2025-12-10 | 14.55 | 14.96 | 14.52 | 14.90 | 14.68 | qfq | 7,044,962 | 104,064,558 | 2.41% |
| 2025-12-09 | 14.76 | 14.80 | 14.55 | 14.55 | 14.34 | qfq | 2,454,834 | 35,968,187 | -1.36% |
| 2025-12-08 | 14.85 | 14.91 | 14.72 | 14.75 | 14.54 | qfq | 2,211,300 | 32,671,499 | -0.47% |
| 2025-12-05 | 14.80 | 14.84 | 14.64 | 14.82 | 14.61 | qfq | 2,640,519 | 38,910,125 | 0.00% |
| 2025-12-04 | 15.00 | 15.00 | 14.81 | 14.82 | 14.61 | qfq | 2,041,400 | 30,364,007 | -1.13% |
| 2025-12-03 | 14.94 | 15.05 | 14.90 | 14.99 | 14.77 | qfq | 2,965,100 | 44,423,098 | 0.33% |
| 2025-12-02 | 14.96 | 15.13 | 14.93 | 14.94 | 14.72 | qfq | 4,339,400 | 65,212,667 | -0.53% |
| 2025-12-01 | 14.80 | 15.12 | 14.76 | 15.02 | 14.80 | qfq | 6,458,896 | 96,937,840 | 2.04% |
| 2025-11-28 | 14.90 | 14.90 | 14.64 | 14.72 | 14.51 | qfq | 4,633,693 | 68,225,838 | -1.47% |
| 2025-11-27 | 15.16 | 15.25 | 14.83 | 14.94 | 14.72 | qfq | 5,598,200 | 83,654,940 | -1.39% |
| 2025-11-26 | 14.75 | 15.26 | 14.73 | 15.15 | 14.93 | qfq | 8,567,194 | 128,714,222 | 2.85% |
| 2025-11-25 | 14.64 | 14.81 | 14.55 | 14.73 | 14.52 | qfq | 3,143,797 | 46,246,081 | 0.68% |
| 2025-11-24 | 14.55 | 14.65 | 14.51 | 14.63 | 14.42 | qfq | 2,303,496 | 33,600,398 | 0.55% |
| 2025-11-21 | 14.80 | 14.82 | 14.43 | 14.55 | 14.34 | qfq | 4,395,380 | 64,070,066 | -1.49% |
| 2025-11-20 | 14.77 | 14.87 | 14.68 | 14.77 | 14.56 | qfq | 2,051,591 | 30,307,692 | 0.00% |
| 2025-11-19 | 14.96 | 14.96 | 14.69 | 14.77 | 14.56 | qfq | 2,220,699 | 32,805,052 | -0.81% |
| 2025-11-18 | 14.99 | 15.04 | 14.83 | 14.89 | 14.67 | qfq | 2,679,452 | 39,917,602 | -0.53% |
| 2025-11-17 | 15.09 | 15.13 | 14.89 | 14.97 | 14.75 | qfq | 3,624,519 | 54,266,021 | -0.73% |
| 2025-11-14 | 14.90 | 15.18 | 14.86 | 15.08 | 14.86 | qfq | 6,291,003 | 95,093,605 | 1.14% |
| 2025-11-13 | 14.93 | 14.98 | 14.80 | 14.91 | 14.69 | qfq | 3,826,900 | 56,872,643 | -0.27% |
| 2025-11-12 | 15.03 | 15.15 | 14.92 | 14.95 | 14.73 | qfq | 6,202,219 | 93,079,116 | -0.53% |
| 2025-11-11 | 14.82 | 15.04 | 14.72 | 15.03 | 14.81 | qfq | 6,317,296 | 94,215,710 | 1.42% |
| 2025-11-10 | 14.60 | 14.83 | 14.53 | 14.82 | 14.61 | qfq | 5,991,000 | 88,150,494 | 1.72% |
| 2025-11-07 | 14.42 | 14.66 | 14.40 | 14.57 | 14.36 | qfq | 5,350,050 | 77,843,519 | 0.97% |
| 2025-11-06 | 14.45 | 14.50 | 14.36 | 14.43 | 14.22 | qfq | 4,635,632 | 66,804,525 | -0.28% |
| 2025-11-05 | 14.50 | 14.52 | 14.44 | 14.47 | 14.26 | qfq | 3,401,914 | 49,266,649 | -0.28% |
| 2025-11-04 | 14.50 | 14.59 | 14.43 | 14.51 | 14.30 | qfq | 3,760,858 | 54,549,632 | -0.14% |
| 2025-11-03 | 14.50 | 14.58 | 14.39 | 14.53 | 14.32 | qfq | 5,748,297 | 83,192,457 | -0.48% |
| 2025-10-31 | 14.50 | 14.64 | 14.50 | 14.60 | 14.39 | qfq | 3,823,433 | 55,763,687 | 0.41% |
| 2025-10-30 | 14.59 | 14.61 | 14.50 | 14.54 | 14.33 | qfq | 3,321,477 | 48,330,761 | -0.34% |
| 2025-10-29 | 14.60 | 14.62 | 14.49 | 14.59 | 14.38 | qfq | 6,299,713 | 91,671,924 | -1.15% |
| 2025-10-28 | 15.00 | 15.00 | 14.45 | 14.76 | 14.55 | qfq | 15,734,565 | 230,218,553 | -4.90% |
| 2025-10-27 | 15.58 | 15.61 | 15.48 | 15.52 | 15.30 | qfq | 3,508,834 | 54,459,158 | -0.26% |
| 2025-10-24 | 15.60 | 15.62 | 15.53 | 15.56 | 15.33 | qfq | 2,829,252 | 44,053,413 | -0.26% |
| 2025-10-23 | 15.57 | 15.66 | 15.48 | 15.60 | 15.37 | qfq | 2,687,799 | 41,801,635 | -0.13% |
| 2025-10-22 | 15.41 | 15.66 | 15.41 | 15.62 | 15.39 | qfq | 5,127,672 | 79,893,952 | 1.17% |
| 2025-10-21 | 15.36 | 15.46 | 15.28 | 15.44 | 15.22 | qfq | 2,831,798 | 43,579,662 | 0.85% |
| 2025-10-20 | 15.41 | 15.42 | 15.20 | 15.31 | 15.09 | qfq | 3,531,997 | 53,929,219 | -0.39% |
| 2025-10-17 | 15.54 | 15.59 | 15.36 | 15.37 | 15.15 | qfq | 3,265,899 | 50,482,164 | -1.09% |
| 2025-10-16 | 15.48 | 15.55 | 15.41 | 15.54 | 15.31 | qfq | 3,875,378 | 60,078,439 | 0.71% |
| 2025-10-15 | 15.35 | 15.50 | 15.31 | 15.43 | 15.21 | qfq | 3,437,297 | 53,047,228 | 0.52% |
| 2025-10-14 | 15.29 | 15.39 | 15.25 | 15.35 | 15.13 | qfq | 3,485,836 | 53,428,535 | 0.66% |
| 2025-10-13 | 15.31 | 15.31 | 15.12 | 15.25 | 15.03 | qfq | 4,214,188 | 64,222,858 | -1.36% |
| 2025-10-10 | 15.31 | 15.50 | 15.26 | 15.46 | 15.24 | qfq | 3,467,497 | 53,397,525 | 0.78% |
| 2025-10-09 | 15.28 | 15.35 | 15.24 | 15.34 | 15.12 | qfq | 3,681,842 | 56,336,369 | 0.46% |
| 2025-09-30 | 15.37 | 15.37 | 15.23 | 15.27 | 15.05 | qfq | 4,471,698 | 68,278,989 | -0.65% |
| 2025-09-29 | 15.38 | 15.45 | 15.25 | 15.37 | 15.15 | qfq | 3,431,656 | 52,637,244 | -0.19% |
| 2025-09-26 | 15.40 | 15.46 | 15.31 | 15.40 | 15.18 | qfq | 2,044,100 | 31,471,881 | -0.32% |
| 2025-09-25 | 15.53 | 15.56 | 15.41 | 15.45 | 15.23 | qfq | 2,873,976 | 44,479,057 | -0.52% |
| 2025-09-24 | 15.48 | 15.56 | 15.42 | 15.53 | 15.31 | qfq | 2,217,298 | 34,377,478 | 0.32% |
| 2025-09-23 | 15.62 | 15.64 | 15.33 | 15.48 | 15.26 | qfq | 4,258,250 | 65,760,508 | -0.90% |
| 2025-09-22 | 15.66 | 15.72 | 15.56 | 15.62 | 15.39 | qfq | 2,408,686 | 37,574,991 | -0.26% |
| 2025-09-19 | 15.69 | 15.70 | 15.54 | 15.66 | 15.43 | qfq | 3,474,541 | 54,256,784 | -0.19% |
| 2025-09-18 | 15.86 | 15.93 | 15.61 | 15.69 | 15.46 | qfq | 6,775,280 | 106,894,075 | -1.20% |
| 2025-09-17 | 15.74 | 15.93 | 15.68 | 15.88 | 15.65 | qfq | 5,279,799 | 83,541,864 | 1.02% |
| 2025-09-16 | 15.70 | 15.75 | 15.63 | 15.72 | 15.49 | qfq | 2,981,100 | 46,780,642 | 0.26% |
| 2025-09-15 | 15.68 | 15.76 | 15.62 | 15.68 | 15.45 | qfq | 4,005,696 | 62,806,971 | -0.06% |
| 2025-09-12 | 15.75 | 15.77 | 15.65 | 15.69 | 15.46 | qfq | 3,560,800 | 55,901,093 | -0.32% |
| 2025-09-11 | 15.65 | 15.74 | 15.55 | 15.74 | 15.51 | qfq | 3,938,331 | 61,677,326 | 0.64% |
| 2025-09-10 | 15.79 | 15.81 | 15.60 | 15.64 | 15.41 | qfq | 4,899,313 | 76,749,943 | -0.95% |
| 2025-09-09 | 15.90 | 15.90 | 15.73 | 15.79 | 15.56 | qfq | 3,138,090 | 49,561,210 | -0.69% |
| 2025-09-08 | 15.75 | 15.90 | 15.69 | 15.90 | 15.67 | qfq | 4,787,637 | 75,672,166 | 1.15% |
| 2025-09-05 | 15.63 | 15.72 | 15.54 | 15.72 | 15.49 | qfq | 3,581,955 | 55,988,423 | 0.70% |
| 2025-09-04 | 15.55 | 15.70 | 15.51 | 15.61 | 15.38 | qfq | 4,986,493 | 77,866,769 | 0.45% |
| 2025-09-03 | 15.82 | 15.85 | 15.53 | 15.54 | 15.31 | qfq | 4,659,499 | 72,917,744 | -1.58% |
| 2025-09-02 | 15.95 | 16.00 | 15.72 | 15.79 | 15.56 | qfq | 4,770,226 | 75,590,232 | -1.07% |
| 2025-09-01 | 15.95 | 15.98 | 15.87 | 15.96 | 15.73 | qfq | 4,772,020 | 75,902,618 | -0.19% |
| 2025-08-29 | 15.85 | 16.02 | 15.85 | 15.99 | 15.76 | qfq | 5,163,173 | 82,414,180 | 0.95% |
| 2025-08-28 | 15.99 | 16.04 | 15.59 | 15.84 | 15.61 | qfq | 9,235,304 | 146,287,386 | -1.06% |
| 2025-08-27 | 16.29 | 16.30 | 16.01 | 16.01 | 15.78 | qfq | 7,354,504 | 118,920,563 | -1.60% |
| 2025-08-26 | 16.30 | 16.34 | 16.20 | 16.27 | 16.03 | qfq | 6,114,100 | 99,454,938 | -0.37% |
| 2025-08-25 | 16.30 | 16.42 | 16.21 | 16.33 | 16.09 | qfq | 11,093,227 | 180,946,874 | 0.49% |
| 2025-08-22 | 16.26 | 16.29 | 16.14 | 16.25 | 16.01 | qfq | 5,420,800 | 87,746,497 | 0.00% |
| 2025-08-21 | 16.30 | 16.36 | 16.20 | 16.25 | 16.01 | qfq | 6,029,754 | 98,202,525 | -0.49% |
| 2025-08-20 | 16.25 | 16.34 | 16.11 | 16.33 | 16.09 | qfq | 7,366,807 | 119,398,850 | 0.62% |
| 2025-08-19 | 16.08 | 16.31 | 16.08 | 16.23 | 15.99 | qfq | 10,665,646 | 172,959,688 | 1.12% |
| 2025-08-18 | 15.98 | 16.09 | 15.97 | 16.05 | 15.82 | qfq | 6,752,646 | 108,417,061 | 0.44% |
| 2025-08-15 | 15.88 | 15.99 | 15.85 | 15.98 | 15.75 | qfq | 5,849,822 | 93,167,233 | 0.50% |
| 2025-08-14 | 16.13 | 16.14 | 15.80 | 15.90 | 15.67 | qfq | 8,885,839 | 142,169,808 | -1.30% |
| 2025-08-13 | 16.13 | 16.18 | 16.06 | 16.11 | 15.88 | qfq | 6,038,609 | 97,293,110 | -0.12% |
| 2025-08-12 | 16.19 | 16.28 | 16.10 | 16.13 | 15.90 | qfq | 5,721,500 | 92,549,581 | -0.37% |
| 2025-08-11 | 16.12 | 16.20 | 16.06 | 16.19 | 15.96 | qfq | 6,018,471 | 97,202,409 | 0.43% |
| 2025-08-08 | 16.12 | 16.18 | 16.00 | 16.12 | 15.89 | qfq | 5,839,500 | 94,026,992 | 0.00% |
| 2025-08-07 | 16.21 | 16.27 | 16.05 | 16.12 | 15.89 | qfq | 7,255,604 | 117,062,516 | -0.43% |
| 2025-08-06 | 16.39 | 16.44 | 16.16 | 16.19 | 15.96 | qfq | 9,838,100 | 159,517,163 | -1.16% |
| 2025-08-05 | 16.52 | 16.55 | 16.25 | 16.38 | 16.14 | qfq | 11,194,203 | 183,181,643 | -1.15% |
| 2025-08-04 | 16.53 | 16.70 | 16.34 | 16.57 | 16.33 | qfq | 9,906,781 | 163,142,794 | -1.02% |
| 2025-08-01 | 16.41 | 16.79 | 16.36 | 16.74 | 16.50 | qfq | 14,066,970 | 234,211,187 | 1.76% |
| 2025-07-31 | 16.50 | 16.71 | 16.30 | 16.45 | 16.21 | qfq | 14,146,547 | 233,258,969 | -0.36% |
| 2025-07-30 | 16.54 | 16.84 | 16.36 | 16.51 | 16.27 | qfq | 17,301,287 | 287,108,239 | -1.14% |
| 2025-07-29 | 16.30 | 17.17 | 16.01 | 16.70 | 16.46 | qfq | 27,006,229 | 444,906,252 | 4.77% |
| 2025-07-28 | 15.93 | 16.05 | 15.90 | 15.94 | 15.71 | qfq | 5,794,000 | 92,399,441 | 0.06% |
| 2025-07-25 | 16.08 | 16.29 | 15.90 | 15.93 | 15.70 | qfq | 10,480,157 | 168,651,245 | -0.62% |
| 2025-07-24 | 15.72 | 16.05 | 15.72 | 16.03 | 15.80 | qfq | 9,740,449 | 155,160,980 | 2.04% |
| 2025-07-23 | 15.90 | 15.92 | 15.67 | 15.71 | 15.48 | qfq | 7,560,819 | 119,606,515 | -1.07% |
| 2025-07-22 | 15.80 | 15.89 | 15.73 | 15.88 | 15.65 | qfq | 7,048,485 | 111,586,979 | 0.25% |
| 2025-07-21 | 15.67 | 15.89 | 15.60 | 15.84 | 15.61 | qfq | 8,502,400 | 133,824,315 | 1.08% |
| 2025-07-18 | 15.74 | 15.77 | 15.54 | 15.67 | 15.44 | qfq | 8,349,480 | 130,265,903 | -3.27% |
| 2025-07-17 | 16.16 | 16.28 | 16.09 | 16.20 | 15.47 | qfq | 7,769,956 | 125,697,370 | 0.00% |
| 2025-07-16 | 15.78 | 16.23 | 15.77 | 16.20 | 15.47 | qfq | 9,903,565 | 158,905,708 | 2.53% |
| 2025-07-15 | 16.00 | 16.00 | 15.71 | 15.80 | 15.09 | qfq | 6,458,765 | 102,185,270 | -1.31% |
| 2025-07-14 | 15.90 | 16.09 | 15.87 | 16.01 | 15.29 | qfq | 6,570,329 | 105,012,244 | -0.25% |
| 2025-07-11 | 15.99 | 16.13 | 15.93 | 16.05 | 15.33 | qfq | 8,136,044 | 130,540,359 | 0.38% |
| 2025-07-10 | 15.82 | 16.00 | 15.81 | 15.99 | 15.27 | qfq | 7,401,738 | 117,897,970 | 1.14% |
| 2025-07-09 | 15.78 | 15.92 | 15.72 | 15.81 | 15.10 | qfq | 5,457,633 | 86,351,657 | 0.32% |
| 2025-07-08 | 15.71 | 15.82 | 15.67 | 15.76 | 15.05 | qfq | 3,374,500 | 53,209,362 | 0.25% |
| 2025-07-07 | 15.81 | 15.83 | 15.69 | 15.72 | 15.01 | qfq | 3,715,440 | 58,481,867 | -0.51% |
| 2025-07-04 | 15.88 | 15.93 | 15.78 | 15.80 | 15.09 | qfq | 4,685,658 | 74,201,877 | -0.75% |
| 2025-07-03 | 15.66 | 16.08 | 15.66 | 15.92 | 15.21 | qfq | 9,321,400 | 148,013,850 | 1.66% |
| 2025-07-02 | 15.77 | 15.79 | 15.60 | 15.66 | 14.96 | qfq | 5,346,000 | 83,745,023 | -0.76% |
| 2025-07-01 | 15.71 | 15.79 | 15.64 | 15.78 | 15.07 | qfq | 3,797,501 | 59,629,938 | 0.38% |
| 2025-06-30 | 15.60 | 15.72 | 15.60 | 15.72 | 15.01 | qfq | 2,514,097 | 39,413,383 | 0.51% |
| 2025-06-27 | 15.61 | 15.75 | 15.58 | 15.64 | 14.94 | qfq | 3,949,298 | 61,933,375 | 0.19% |
| 2025-06-26 | 15.70 | 15.70 | 15.60 | 15.61 | 14.91 | qfq | 3,375,200 | 52,782,738 | -0.64% |
| 2025-06-25 | 15.60 | 15.71 | 15.49 | 15.71 | 15.00 | qfq | 3,893,800 | 60,702,961 | 0.64% |
| 2025-06-24 | 15.45 | 15.63 | 15.34 | 15.61 | 14.91 | qfq | 5,085,377 | 78,809,201 | 1.23% |
| 2025-06-23 | 15.66 | 15.66 | 15.33 | 15.42 | 14.73 | qfq | 5,924,466 | 91,309,938 | -1.60% |
| 2025-06-20 | 15.77 | 15.78 | 15.65 | 15.67 | 14.97 | qfq | 2,452,497 | 38,499,679 | -0.51% |
| 2025-06-19 | 15.66 | 15.77 | 15.60 | 15.75 | 15.04 | qfq | 3,324,683 | 52,168,794 | 0.45% |
| 2025-06-18 | 15.71 | 15.76 | 15.58 | 15.68 | 14.98 | qfq | 3,404,314 | 53,295,117 | -0.57% |
| 2025-06-17 | 15.81 | 15.90 | 15.73 | 15.77 | 15.06 | qfq | 4,060,006 | 64,090,034 | -0.06% |
| 2025-06-16 | 15.73 | 15.83 | 15.71 | 15.78 | 15.07 | qfq | 3,304,105 | 52,141,070 | -0.19% |
| 2025-06-13 | 16.09 | 16.23 | 15.78 | 15.81 | 15.10 | qfq | 7,924,466 | 126,291,549 | -1.80% |
| 2025-06-12 | 16.02 | 16.14 | 15.94 | 16.10 | 15.38 | qfq | 4,915,850 | 78,848,927 | 0.56% |
| 2025-06-11 | 15.95 | 16.15 | 15.93 | 16.01 | 15.29 | qfq | 5,294,413 | 84,963,651 | 0.25% |
| 2025-06-10 | 15.96 | 16.07 | 15.77 | 15.97 | 15.25 | qfq | 6,122,800 | 97,693,139 | 0.06% |
| 2025-06-09 | 15.72 | 16.00 | 15.70 | 15.96 | 15.24 | qfq | 6,656,002 | 105,898,902 | 1.46% |
| 2025-06-06 | 15.76 | 15.80 | 15.70 | 15.73 | 15.02 | qfq | 3,682,999 | 57,961,650 | -0.06% |
| 2025-06-05 | 15.89 | 15.95 | 15.68 | 15.74 | 15.03 | qfq | 5,421,958 | 85,474,184 | -0.94% |
| 2025-06-04 | 15.96 | 15.96 | 15.79 | 15.89 | 15.18 | qfq | 5,333,151 | 84,544,544 | -0.13% |
| 2025-06-03 | 15.60 | 15.92 | 15.56 | 15.91 | 15.20 | qfq | 6,672,286 | 105,011,700 | 1.02% |
| 2025-05-30 | 16.03 | 16.04 | 15.74 | 15.75 | 15.04 | qfq | 5,345,300 | 84,698,430 | -1.38% |
| 2025-05-29 | 15.84 | 16.02 | 15.74 | 15.97 | 15.25 | qfq | 3,915,320 | 62,297,301 | 1.01% |
| 2025-05-28 | 15.75 | 15.85 | 15.65 | 15.81 | 15.10 | qfq | 3,119,145 | 49,139,801 | 0.38% |
| 2025-05-27 | 15.62 | 15.76 | 15.57 | 15.75 | 15.04 | qfq | 4,050,300 | 63,428,185 | 0.83% |
| 2025-05-26 | 15.78 | 15.80 | 15.60 | 15.62 | 14.92 | qfq | 5,285,019 | 82,845,946 | -1.14% |
| 2025-05-23 | 15.90 | 16.09 | 15.80 | 15.80 | 15.09 | qfq | 4,500,599 | 71,692,142 | -0.75% |
| 2025-05-22 | 16.08 | 16.20 | 15.91 | 15.92 | 15.21 | qfq | 4,264,800 | 68,287,489 | -1.06% |
| 2025-05-21 | 16.11 | 16.19 | 16.05 | 16.09 | 15.37 | qfq | 3,410,800 | 54,928,022 | 0.06% |
| 2025-05-20 | 16.25 | 16.31 | 16.07 | 16.08 | 15.36 | qfq | 5,326,298 | 86,074,408 | -0.86% |
| 2025-05-19 | 16.29 | 16.30 | 16.13 | 16.22 | 15.49 | qfq | 2,825,500 | 45,785,142 | -0.18% |
| 2025-05-16 | 16.10 | 16.27 | 16.08 | 16.25 | 15.52 | qfq | 3,997,945 | 64,724,505 | 0.93% |
| 2025-05-15 | 16.11 | 16.18 | 16.07 | 16.10 | 15.38 | qfq | 3,288,300 | 53,034,328 | -0.06% |
| 2025-05-14 | 16.11 | 16.16 | 15.97 | 16.11 | 15.39 | qfq | 3,979,995 | 63,910,844 | -0.06% |
| 2025-05-13 | 16.12 | 16.21 | 16.05 | 16.12 | 15.40 | qfq | 4,913,159 | 79,143,205 | 0.37% |
| 2025-05-12 | 16.02 | 16.07 | 15.91 | 16.06 | 15.34 | qfq | 3,344,300 | 53,484,786 | 0.50% |
| 2025-05-09 | 16.04 | 16.07 | 15.91 | 15.98 | 15.26 | qfq | 2,659,822 | 42,536,039 | -0.31% |
| 2025-05-08 | 15.95 | 16.06 | 15.89 | 16.03 | 15.31 | qfq | 4,658,600 | 74,555,878 | 0.88% |
| 2025-05-07 | 16.00 | 16.08 | 15.79 | 15.89 | 15.18 | qfq | 4,698,583 | 74,647,620 | 0.32% |
| 2025-05-06 | 15.73 | 15.84 | 15.71 | 15.84 | 15.13 | qfq | 3,879,220 | 61,276,716 | 0.96% |
| 2025-04-30 | 15.64 | 15.77 | 15.60 | 15.69 | 14.99 | qfq | 3,109,463 | 48,816,153 | 0.38% |
| 2025-04-29 | 15.57 | 15.68 | 15.54 | 15.63 | 14.93 | qfq | 3,182,252 | 49,695,306 | 0.39% |
| 2025-04-28 | 15.90 | 15.90 | 15.52 | 15.57 | 14.87 | qfq | 7,681,451 | 120,309,868 | -2.08% |
| 2025-04-25 | 15.50 | 16.14 | 15.50 | 15.90 | 15.19 | qfq | 11,898,015 | 188,726,761 | -4.68% |
| 2025-04-24 | 16.81 | 16.84 | 16.65 | 16.68 | 15.93 | qfq | 3,735,438 | 62,502,136 | -0.71% |
| 2025-04-23 | 16.95 | 17.00 | 16.79 | 16.80 | 16.05 | qfq | 5,546,000 | 93,466,459 | -0.71% |
| 2025-04-22 | 16.82 | 16.96 | 16.82 | 16.92 | 16.16 | qfq | 2,843,000 | 48,069,431 | 0.12% |
| 2025-04-21 | 16.90 | 16.94 | 16.80 | 16.90 | 16.14 | qfq | 2,441,431 | 41,235,377 | 0.00% |
| 2025-04-18 | 16.93 | 17.02 | 16.83 | 16.90 | 16.14 | qfq | 2,114,300 | 35,731,611 | -0.18% |
| 2025-04-17 | 16.91 | 17.04 | 16.88 | 16.93 | 16.17 | qfq | 2,390,400 | 40,572,916 | -0.24% |
| 2025-04-16 | 17.08 | 17.10 | 16.85 | 16.97 | 16.21 | qfq | 2,854,000 | 48,421,747 | -0.82% |
| 2025-04-15 | 17.06 | 17.22 | 16.99 | 17.11 | 16.34 | qfq | 2,799,100 | 47,881,791 | 0.00% |
| 2025-04-14 | 17.25 | 17.30 | 17.06 | 17.11 | 16.34 | qfq | 4,353,442 | 74,675,263 | 0.06% |
| 2025-04-11 | 17.01 | 17.19 | 17.01 | 17.10 | 16.33 | qfq | 3,646,900 | 62,359,538 | -0.29% |
| 2025-04-10 | 17.00 | 17.25 | 17.00 | 17.15 | 16.38 | qfq | 6,007,355 | 102,886,845 | 1.30% |
| 2025-04-09 | 16.78 | 17.02 | 16.35 | 16.93 | 16.17 | qfq | 5,586,559 | 93,480,733 | 0.47% |
| 2025-04-08 | 16.58 | 17.06 | 16.58 | 16.85 | 16.09 | qfq | 8,207,334 | 137,657,890 | 3.37% |
| 2025-04-07 | 17.63 | 17.73 | 16.30 | 16.30 | 15.57 | qfq | 12,111,598 | 205,048,100 | -9.99% |
| 2025-04-03 | 17.93 | 18.16 | 17.90 | 18.11 | 17.30 | qfq | 4,156,787 | 75,077,361 | 0.17% |
| 2025-04-02 | 18.12 | 18.19 | 18.04 | 18.08 | 17.27 | qfq | 4,674,435 | 84,620,842 | -0.55% |
| 2025-04-01 | 17.90 | 18.33 | 17.90 | 18.18 | 17.36 | qfq | 7,435,665 | 135,298,601 | 1.56% |
| 2025-03-31 | 18.04 | 18.18 | 17.85 | 17.90 | 17.10 | qfq | 4,955,531 | 89,027,579 | -1.27% |
| 2025-03-28 | 18.21 | 18.35 | 18.13 | 18.13 | 17.32 | qfq | 4,706,500 | 85,757,197 | -0.60% |
| 2025-03-27 | 18.17 | 18.25 | 18.06 | 18.24 | 17.42 | qfq | 4,224,600 | 76,740,287 | 0.16% |
| 2025-03-26 | 18.31 | 18.33 | 18.17 | 18.21 | 17.39 | qfq | 4,017,849 | 73,178,791 | -0.33% |
| 2025-03-25 | 18.18 | 18.28 | 18.06 | 18.27 | 17.45 | qfq | 4,473,887 | 81,431,643 | 0.55% |
| 2025-03-24 | 18.18 | 18.35 | 18.03 | 18.17 | 17.35 | qfq | 6,112,500 | 111,222,369 | -0.66% |
| 2025-03-21 | 18.61 | 18.68 | 18.20 | 18.29 | 17.47 | qfq | 8,238,968 | 151,714,758 | 0.00% |
| 2025-03-20 | 18.33 | 18.40 | 18.24 | 18.29 | 17.47 | qfq | 4,427,500 | 81,010,447 | 0.00% |
| 2025-03-19 | 18.40 | 18.46 | 18.24 | 18.29 | 17.47 | qfq | 5,207,103 | 95,540,447 | -0.71% |
| 2025-03-18 | 18.49 | 18.55 | 18.37 | 18.42 | 17.59 | qfq | 5,791,264 | 106,843,943 | -0.38% |
| 2025-03-17 | 18.81 | 18.81 | 18.46 | 18.49 | 17.66 | qfq | 12,264,540 | 228,014,721 | -1.28% |
| 2025-03-14 | 18.15 | 19.01 | 18.08 | 18.73 | 17.89 | qfq | 17,377,832 | 321,174,594 | 3.48% |
| 2025-03-13 | 18.04 | 18.19 | 17.95 | 18.10 | 17.29 | qfq | 6,218,300 | 112,351,713 | 0.33% |
| 2025-03-12 | 17.97 | 18.13 | 17.97 | 18.04 | 17.23 | qfq | 6,239,789 | 112,574,085 | 0.45% |
| 2025-03-11 | 17.89 | 17.96 | 17.71 | 17.96 | 17.15 | qfq | 4,208,300 | 75,032,575 | 0.11% |
| 2025-03-10 | 17.82 | 18.00 | 17.81 | 17.94 | 17.13 | qfq | 5,262,141 | 94,277,803 | 0.79% |
| 2025-03-07 | 17.85 | 17.89 | 17.75 | 17.80 | 17.00 | qfq | 3,279,422 | 58,430,149 | -0.28% |
| 2025-03-06 | 17.80 | 17.86 | 17.75 | 17.85 | 17.05 | qfq | 4,156,035 | 74,028,689 | 0.28% |
| 2025-03-05 | 17.91 | 17.91 | 17.72 | 17.80 | 17.00 | qfq | 3,737,404 | 66,437,529 | -0.61% |
| 2025-03-04 | 17.85 | 17.94 | 17.77 | 17.91 | 17.11 | qfq | 3,456,700 | 61,752,212 | -0.17% |
| 2025-03-03 | 17.89 | 18.10 | 17.87 | 17.94 | 17.13 | qfq | 5,250,717 | 94,459,956 | 0.28% |
| 2025-02-28 | 18.04 | 18.20 | 17.85 | 17.89 | 17.09 | qfq | 7,925,700 | 143,051,965 | -0.89% |
| 2025-02-27 | 17.83 | 18.05 | 17.77 | 18.05 | 17.24 | qfq | 6,467,800 | 115,720,081 | 1.35% |
| 2025-02-26 | 17.69 | 17.82 | 17.66 | 17.81 | 17.01 | qfq | 4,599,210 | 81,537,382 | 0.79% |
| 2025-02-25 | 17.79 | 17.79 | 17.61 | 17.67 | 16.88 | qfq | 4,823,849 | 85,286,835 | -0.79% |
| 2025-02-24 | 17.80 | 17.89 | 17.68 | 17.81 | 17.01 | qfq | 5,405,786 | 96,222,792 | -0.17% |
| 2025-02-21 | 17.97 | 18.04 | 17.79 | 17.84 | 17.04 | qfq | 6,486,742 | 115,728,201 | -0.72% |
| 2025-02-20 | 17.86 | 18.07 | 17.84 | 17.97 | 17.16 | qfq | 4,470,988 | 80,405,317 | 0.56% |
| 2025-02-19 | 17.88 | 17.90 | 17.70 | 17.87 | 17.07 | qfq | 4,079,700 | 72,729,224 | 0.00% |
| 2025-02-18 | 18.01 | 18.06 | 17.80 | 17.87 | 17.07 | qfq | 5,992,300 | 107,423,545 | -0.94% |
| 2025-02-17 | 18.18 | 18.21 | 17.98 | 18.04 | 17.23 | qfq | 6,967,700 | 125,794,065 | -0.66% |
| 2025-02-14 | 18.12 | 18.28 | 18.04 | 18.16 | 17.34 | qfq | 5,976,100 | 108,555,213 | 0.17% |
| 2025-02-13 | 18.09 | 18.25 | 18.04 | 18.13 | 17.32 | qfq | 6,173,700 | 112,165,293 | 0.11% |
| 2025-02-12 | 18.25 | 18.25 | 17.95 | 18.11 | 17.30 | qfq | 6,342,700 | 114,744,989 | -0.77% |
| 2025-02-11 | 18.31 | 18.33 | 18.12 | 18.25 | 17.43 | qfq | 5,192,639 | 94,442,749 | -0.27% |
| 2025-02-10 | 18.28 | 18.32 | 18.15 | 18.30 | 17.48 | qfq | 6,513,573 | 118,967,414 | 0.49% |
| 2025-02-07 | 18.04 | 18.30 | 18.00 | 18.21 | 17.39 | qfq | 8,184,227 | 148,827,218 | 0.72% |
| 2025-02-06 | 17.91 | 18.08 | 17.77 | 18.08 | 17.27 | qfq | 5,900,100 | 105,938,711 | 0.39% |
| 2025-02-05 | 18.00 | 18.07 | 17.86 | 18.01 | 17.20 | qfq | 4,878,600 | 87,573,378 | 0.90% |
| 2025-01-27 | 17.96 | 18.11 | 17.81 | 17.85 | 17.05 | qfq | 5,816,936 | 104,468,193 | -0.39% |
| 2025-01-24 | 17.72 | 17.94 | 17.60 | 17.92 | 17.12 | qfq | 6,532,861 | 116,114,219 | 1.01% |
| 2025-01-23 | 17.90 | 18.03 | 17.73 | 17.74 | 16.94 | qfq | 6,908,200 | 123,521,981 | -0.06% |
| 2025-01-22 | 18.18 | 18.23 | 17.72 | 17.75 | 16.95 | qfq | 9,194,929 | 163,920,475 | -2.31% |
| 2025-01-21 | 18.51 | 18.61 | 18.15 | 18.17 | 17.35 | qfq | 11,675,700 | 213,935,136 | -2.57% |
| 2025-01-20 | 18.20 | 18.92 | 18.20 | 18.65 | 17.81 | qfq | 19,909,437 | 368,619,063 | -5.67% |
| 2025-01-17 | 19.58 | 19.85 | 19.50 | 19.77 | 18.88 | qfq | 4,599,931 | 90,685,549 | 0.87% |
| 2025-01-16 | 19.78 | 19.89 | 19.50 | 19.60 | 18.72 | qfq | 5,168,305 | 101,840,690 | -0.56% |
| 2025-01-15 | 19.94 | 19.94 | 19.67 | 19.71 | 18.83 | qfq | 5,101,304 | 100,916,816 | -1.35% |
| 2025-01-14 | 19.60 | 20.04 | 19.53 | 19.98 | 19.08 | qfq | 6,210,282 | 123,033,488 | 2.04% |
| 2025-01-13 | 19.43 | 19.83 | 19.37 | 19.58 | 18.70 | qfq | 4,039,145 | 79,217,711 | -0.41% |
| 2025-01-10 | 20.05 | 20.05 | 19.65 | 19.66 | 18.78 | qfq | 6,756,300 | 134,006,288 | -2.04% |
| 2025-01-09 | 20.10 | 20.17 | 19.88 | 20.07 | 19.17 | qfq | 6,250,500 | 125,188,300 | -1.13% |
| 2025-01-08 | 20.33 | 20.60 | 19.82 | 20.30 | 19.39 | qfq | 11,374,180 | 230,453,327 | -1.22% |
| 2025-01-07 | 21.03 | 21.07 | 20.28 | 20.55 | 19.63 | qfq | 20,203,249 | 414,446,247 | -3.93% |
| 2025-01-06 | 20.26 | 21.42 | 20.26 | 21.39 | 20.43 | qfq | 31,038,530 | 655,028,592 | 6.21% |
| 2025-01-03 | 20.25 | 20.55 | 20.10 | 20.14 | 19.24 | qfq | 6,990,695 | 142,022,330 | -0.59% |
| 2025-01-02 | 20.48 | 20.80 | 20.15 | 20.26 | 19.35 | qfq | 7,825,256 | 160,346,377 | -1.12% |
| 2024-12-31 | 21.00 | 21.00 | 20.45 | 20.49 | 19.57 | qfq | 8,286,771 | 171,443,612 | -2.43% |
| 2024-12-30 | 20.80 | 21.14 | 20.77 | 21.00 | 20.06 | qfq | 7,733,250 | 162,298,428 | 0.48% |
| 2024-12-27 | 20.65 | 20.97 | 20.41 | 20.90 | 19.96 | qfq | 8,370,312 | 173,363,183 | 1.21% |
| 2024-12-26 | 20.75 | 20.84 | 20.63 | 20.65 | 19.72 | qfq | 5,516,265 | 114,322,859 | -0.72% |
| 2024-12-25 | 20.99 | 21.02 | 20.71 | 20.80 | 19.87 | qfq | 5,913,085 | 122,977,493 | -0.67% |
| 2024-12-24 | 20.74 | 21.10 | 20.68 | 20.94 | 20.00 | qfq | 6,808,675 | 142,353,495 | 0.96% |
| 2024-12-23 | 20.94 | 21.25 | 20.66 | 20.74 | 19.81 | qfq | 7,537,623 | 157,846,216 | -0.77% |
| 2024-12-20 | 20.76 | 20.99 | 20.73 | 20.90 | 19.96 | qfq | 4,819,790 | 100,651,141 | 0.63% |
| 2024-12-19 | 20.61 | 20.81 | 20.49 | 20.77 | 19.84 | qfq | 4,369,236 | 90,273,580 | 0.34% |
| 2024-12-18 | 20.60 | 20.83 | 20.60 | 20.70 | 19.77 | qfq | 4,187,675 | 86,848,764 | -0.05% |
| 2024-12-17 | 20.86 | 20.97 | 20.59 | 20.71 | 19.78 | qfq | 5,145,050 | 106,807,404 | -0.72% |
| 2024-12-16 | 20.90 | 21.17 | 20.81 | 20.86 | 19.92 | qfq | 6,043,275 | 126,306,705 | -0.19% |
| 2024-12-13 | 21.24 | 21.38 | 20.90 | 20.90 | 19.96 | qfq | 10,534,555 | 222,647,219 | -2.06% |
| 2024-12-12 | 21.25 | 21.40 | 21.02 | 21.34 | 20.38 | qfq | 11,490,525 | 244,002,490 | 0.80% |
| 2024-12-11 | 20.88 | 21.29 | 20.82 | 21.17 | 20.22 | qfq | 11,127,900 | 234,145,497 | 1.15% |
| 2024-12-10 | 21.51 | 21.68 | 20.89 | 20.93 | 19.99 | qfq | 13,334,252 | 283,094,201 | -1.18% |
| 2024-12-09 | 21.26 | 21.40 | 21.09 | 21.18 | 20.23 | qfq | 11,367,304 | 241,285,090 | -0.09% |
| 2024-12-06 | 20.97 | 21.25 | 20.84 | 21.20 | 20.25 | qfq | 11,288,200 | 237,853,207 | 1.00% |
| 2024-12-05 | 20.80 | 21.13 | 20.53 | 20.99 | 20.05 | qfq | 10,400,838 | 216,938,129 | 0.43% |
| 2024-12-04 | 20.65 | 21.28 | 20.55 | 20.90 | 19.96 | qfq | 15,852,367 | 331,936,049 | 0.58% |
| 2024-12-03 | 20.53 | 20.88 | 20.41 | 20.78 | 19.85 | qfq | 11,258,347 | 232,854,080 | 1.02% |
| 2024-12-02 | 20.45 | 20.59 | 20.29 | 20.57 | 19.65 | qfq | 9,498,973 | 194,365,796 | 0.98% |
| 2024-11-29 | 20.19 | 20.49 | 20.14 | 20.37 | 19.46 | qfq | 8,112,581 | 165,019,536 | 0.89% |
| 2024-11-28 | 20.33 | 20.34 | 20.17 | 20.19 | 19.28 | qfq | 5,867,600 | 118,703,133 | -0.64% |
| 2024-11-27 | 20.21 | 20.33 | 19.95 | 20.32 | 19.41 | qfq | 7,544,438 | 151,963,808 | 0.25% |
| 2024-11-26 | 20.23 | 20.50 | 20.01 | 20.27 | 19.36 | qfq | 5,065,697 | 103,107,198 | -0.10% |
| 2024-11-25 | 20.00 | 20.31 | 19.81 | 20.29 | 19.38 | qfq | 7,302,068 | 146,506,445 | 1.30% |
| 2024-11-22 | 20.70 | 20.78 | 20.03 | 20.03 | 19.13 | qfq | 8,760,603 | 178,219,905 | -3.19% |
| 2024-11-21 | 20.64 | 20.80 | 20.45 | 20.69 | 19.76 | qfq | 7,471,710 | 154,015,183 | 0.19% |
| 2024-11-20 | 20.53 | 20.72 | 20.40 | 20.65 | 19.72 | qfq | 8,012,138 | 165,040,927 | 0.39% |
| 2024-11-19 | 20.45 | 20.59 | 20.22 | 20.57 | 19.65 | qfq | 7,951,310 | 162,377,862 | 0.64% |
| 2024-11-18 | 20.35 | 20.68 | 20.20 | 20.44 | 19.52 | qfq | 9,739,082 | 199,112,801 | 0.54% |
| 2024-11-15 | 20.80 | 20.88 | 20.31 | 20.33 | 19.42 | qfq | 11,552,340 | 237,783,840 | -2.26% |
| 2024-11-14 | 21.16 | 21.28 | 20.74 | 20.80 | 19.87 | qfq | 9,985,324 | 209,495,233 | -1.75% |
| 2024-11-13 | 21.50 | 21.53 | 20.91 | 21.17 | 20.22 | qfq | 14,285,377 | 302,699,793 | -2.17% |
| 2024-11-12 | 21.51 | 22.10 | 21.33 | 21.64 | 20.67 | qfq | 24,539,533 | 533,339,676 | 0.65% |
| 2024-11-11 | 21.13 | 21.58 | 20.92 | 21.50 | 20.53 | qfq | 20,806,606 | 442,046,228 | 1.70% |
| 2024-11-08 | 20.97 | 21.37 | 20.56 | 21.14 | 20.19 | qfq | 27,073,157 | 567,471,422 | 2.03% |
| 2024-11-07 | 19.96 | 20.79 | 19.90 | 20.72 | 19.79 | qfq | 23,413,190 | 480,196,771 | 3.08% |
| 2024-11-06 | 20.30 | 20.42 | 20.02 | 20.10 | 19.20 | qfq | 17,198,200 | 347,937,053 | -0.89% |
| 2024-11-05 | 20.13 | 20.37 | 19.83 | 20.28 | 19.37 | qfq | 17,461,333 | 352,166,517 | 1.15% |
| 2024-11-04 | 19.81 | 20.07 | 19.78 | 20.05 | 19.15 | qfq | 10,621,432 | 211,776,305 | 1.26% |
| 2024-11-01 | 19.65 | 20.03 | 19.57 | 19.80 | 18.91 | qfq | 11,518,452 | 227,927,039 | 0.66% |
| 2024-10-31 | 19.60 | 19.77 | 19.50 | 19.67 | 18.79 | qfq | 10,220,809 | 200,670,200 | -0.10% |
| 2024-10-30 | 19.97 | 20.08 | 19.62 | 19.69 | 18.81 | qfq | 14,680,743 | 290,638,323 | -2.14% |
| 2024-10-29 | 20.50 | 20.50 | 19.92 | 20.12 | 19.22 | qfq | 38,656,012 | 779,235,104 | -4.19% |
| 2024-10-28 | 20.37 | 21.00 | 20.35 | 21.00 | 20.06 | qfq | 27,007,069 | 558,087,545 | 3.24% |
| 2024-10-25 | 20.06 | 20.40 | 19.84 | 20.34 | 19.43 | qfq | 17,390,859 | 351,339,001 | 1.60% |
| 2024-10-24 | 20.05 | 20.33 | 19.95 | 20.02 | 19.12 | qfq | 14,886,897 | 299,502,837 | -0.30% |
| 2024-10-23 | 20.24 | 20.24 | 19.94 | 20.08 | 19.18 | qfq | 15,213,583 | 305,499,144 | -0.64% |
| 2024-10-22 | 20.19 | 20.42 | 19.95 | 20.21 | 19.30 | qfq | 14,637,300 | 295,462,157 | 0.10% |
| 2024-10-21 | 20.32 | 20.48 | 19.85 | 20.19 | 19.28 | qfq | 11,986,905 | 241,649,815 | 0.25% |
| 2024-10-18 | 19.64 | 20.43 | 19.57 | 20.14 | 19.24 | qfq | 12,976,539 | 259,481,788 | 2.49% |
| 2024-10-17 | 19.93 | 20.05 | 19.65 | 19.65 | 18.77 | qfq | 6,905,484 | 136,803,900 | -0.96% |
| 2024-10-16 | 19.50 | 20.14 | 19.43 | 19.84 | 18.95 | qfq | 9,115,046 | 180,046,210 | 0.35% |
| 2024-10-15 | 20.25 | 20.30 | 19.69 | 19.77 | 18.88 | qfq | 10,762,401 | 214,765,396 | -1.93% |
| 2024-10-14 | 20.07 | 20.29 | 19.50 | 20.16 | 19.25 | qfq | 14,875,797 | 296,102,988 | 0.75% |
| 2024-10-11 | 21.38 | 21.51 | 19.71 | 20.01 | 19.11 | qfq | 18,004,181 | 366,163,193 | -6.32% |
| 2024-10-10 | 21.66 | 22.73 | 21.30 | 21.36 | 20.40 | qfq | 18,297,040 | 398,464,516 | -0.88% |
| 2024-10-09 | 23.19 | 23.19 | 21.50 | 21.55 | 20.58 | qfq | 15,379,568 | 341,237,926 | -8.30% |
| 2024-10-08 | 25.49 | 25.50 | 22.50 | 23.50 | 22.44 | qfq | 24,903,265 | 593,397,496 | 1.34% |
| 2024-09-30 | 22.97 | 23.50 | 22.17 | 23.19 | 22.15 | qfq | 20,396,766 | 469,151,110 | 6.72% |
| 2024-09-27 | 20.74 | 21.95 | 20.74 | 21.73 | 20.75 | qfq | 11,319,454 | 242,334,571 | 6.26% |
| 2024-09-26 | 19.93 | 20.49 | 19.62 | 20.45 | 19.53 | qfq | 9,395,078 | 188,446,868 | 2.35% |
| 2024-09-25 | 19.60 | 20.43 | 19.57 | 19.98 | 19.08 | qfq | 9,827,269 | 197,231,636 | 3.36% |
| 2024-09-24 | 18.50 | 19.39 | 18.31 | 19.33 | 18.46 | qfq | 10,135,111 | 192,111,553 | 5.11% |
| 2024-09-23 | 18.55 | 18.79 | 18.33 | 18.39 | 17.56 | qfq | 4,043,740 | 74,949,091 | -0.81% |
| 2024-09-20 | 18.56 | 18.74 | 18.22 | 18.54 | 17.71 | qfq | 4,363,165 | 80,768,609 | 0.22% |
| 2024-09-19 | 18.67 | 18.88 | 18.34 | 18.50 | 17.67 | qfq | 5,427,392 | 100,798,222 | -0.64% |
| 2024-09-18 | 18.48 | 18.68 | 18.28 | 18.62 | 17.78 | qfq | 5,016,621 | 92,815,584 | 0.76% |
| 2024-09-13 | 18.82 | 19.06 | 18.46 | 18.48 | 17.65 | qfq | 4,510,695 | 84,512,986 | -1.49% |
| 2024-09-12 | 18.95 | 19.19 | 18.76 | 18.76 | 17.92 | qfq | 4,565,707 | 86,688,468 | -1.47% |
| 2024-09-11 | 19.57 | 19.57 | 18.90 | 19.04 | 18.19 | qfq | 6,417,170 | 122,546,445 | -2.91% |
| 2024-09-10 | 20.98 | 21.03 | 19.46 | 19.61 | 18.73 | qfq | 9,951,406 | 198,031,941 | -6.31% |
| 2024-09-09 | 21.10 | 21.35 | 20.86 | 20.93 | 19.99 | qfq | 2,411,800 | 50,717,341 | -1.04% |
| 2024-09-06 | 21.60 | 21.76 | 21.12 | 21.15 | 20.20 | qfq | 2,100,934 | 44,792,167 | -2.08% |
| 2024-09-05 | 21.38 | 21.85 | 21.28 | 21.60 | 20.63 | qfq | 2,221,828 | 48,072,342 | 0.84% |
| 2024-09-04 | 21.19 | 21.68 | 21.04 | 21.42 | 20.46 | qfq | 3,377,400 | 72,399,958 | 1.04% |
| 2024-09-03 | 21.01 | 21.50 | 20.78 | 21.20 | 20.25 | qfq | 4,598,700 | 97,787,787 | 0.90% |
| 2024-09-02 | 21.58 | 21.58 | 21.00 | 21.01 | 20.07 | qfq | 4,930,600 | 104,497,215 | -3.14% |
| 2024-08-30 | 22.10 | 22.11 | 21.56 | 21.69 | 20.72 | qfq | 8,711,827 | 190,099,012 | -1.68% |
| 2024-08-29 | 21.18 | 22.17 | 21.18 | 22.06 | 21.07 | qfq | 4,360,000 | 95,268,382 | 2.65% |
| 2024-08-28 | 21.37 | 21.69 | 21.10 | 21.49 | 20.53 | qfq | 5,140,167 | 110,135,789 | 1.99% |
| 2024-08-27 | 21.50 | 21.57 | 20.50 | 21.07 | 20.12 | qfq | 6,429,053 | 134,565,149 | -2.45% |
| 2024-08-26 | 22.17 | 22.20 | 21.48 | 21.60 | 20.63 | qfq | 5,108,900 | 111,229,390 | -2.92% |
| 2024-08-23 | 21.80 | 22.30 | 21.80 | 22.25 | 21.25 | qfq | 2,503,735 | 55,289,147 | 1.41% |
| 2024-08-22 | 21.88 | 22.20 | 21.75 | 21.94 | 20.95 | qfq | 1,950,098 | 42,817,679 | 0.32% |
| 2024-08-21 | 21.92 | 22.13 | 21.69 | 21.87 | 20.89 | qfq | 2,175,399 | 47,563,544 | -0.27% |
| 2024-08-20 | 22.35 | 22.36 | 21.82 | 21.93 | 20.95 | qfq | 2,519,832 | 55,471,305 | -1.84% |
| 2024-08-19 | 22.52 | 22.73 | 22.27 | 22.34 | 21.34 | qfq | 2,221,600 | 49,858,205 | -0.62% |
| 2024-08-16 | 22.47 | 22.63 | 22.22 | 22.48 | 21.47 | qfq | 2,050,900 | 46,080,063 | 0.04% |
| 2024-08-15 | 22.48 | 22.73 | 22.27 | 22.47 | 21.46 | qfq | 2,997,446 | 67,379,269 | -0.04% |
| 2024-08-14 | 22.63 | 22.81 | 22.33 | 22.48 | 21.47 | qfq | 2,517,500 | 56,680,128 | -1.53% |
| 2024-08-13 | 23.19 | 23.19 | 22.62 | 22.83 | 21.80 | qfq | 3,316,533 | 75,626,403 | -1.64% |
| 2024-08-12 | 22.74 | 23.57 | 22.70 | 23.21 | 22.17 | qfq | 5,528,905 | 128,527,754 | 1.75% |
| 2024-08-09 | 22.97 | 23.18 | 22.77 | 22.81 | 21.79 | qfq | 2,901,600 | 66,508,097 | -1.08% |
| 2024-08-08 | 22.61 | 23.25 | 22.50 | 23.06 | 22.02 | qfq | 5,204,417 | 119,620,832 | 1.90% |
| 2024-08-07 | 22.58 | 22.79 | 22.35 | 22.63 | 21.61 | qfq | 2,495,905 | 56,416,933 | -0.18% |
| 2024-08-06 | 22.30 | 22.69 | 22.24 | 22.67 | 21.65 | qfq | 2,867,788 | 64,532,846 | 1.84% |
| 2024-08-05 | 22.28 | 23.00 | 22.22 | 22.26 | 21.26 | qfq | 4,073,508 | 92,062,442 | -0.98% |
| 2024-08-02 | 22.22 | 22.84 | 22.11 | 22.48 | 21.47 | qfq | 4,107,461 | 92,898,106 | 0.49% |
| 2024-08-01 | 22.68 | 22.96 | 22.16 | 22.37 | 21.37 | qfq | 4,268,810 | 96,007,194 | -1.37% |
| 2024-07-31 | 21.94 | 22.82 | 21.66 | 22.68 | 21.66 | qfq | 5,214,979 | 117,140,789 | 3.85% |
| 2024-07-30 | 21.92 | 21.96 | 21.45 | 21.84 | 20.86 | qfq | 5,151,000 | 111,508,084 | -0.36% |
| 2024-07-29 | 22.24 | 22.27 | 21.85 | 21.92 | 20.94 | qfq | 2,761,900 | 60,643,893 | -1.48% |
| 2024-07-26 | 22.38 | 22.54 | 22.10 | 22.25 | 21.25 | qfq | 3,019,100 | 67,268,146 | -0.36% |
| 2024-07-25 | 22.16 | 22.45 | 22.00 | 22.33 | 21.33 | qfq | 2,797,105 | 62,318,380 | 0.81% |
| 2024-07-24 | 22.50 | 22.72 | 22.10 | 22.15 | 21.16 | qfq | 4,245,461 | 94,761,667 | -1.60% |
| 2024-07-23 | 23.10 | 23.10 | 22.33 | 22.51 | 21.50 | qfq | 5,912,963 | 133,546,279 | -2.76% |
| 2024-07-22 | 23.18 | 23.43 | 22.65 | 23.15 | 22.11 | qfq | 4,635,977 | 106,972,463 | -0.04% |
| 2024-07-19 | 23.35 | 23.70 | 23.02 | 23.16 | 22.12 | qfq | 5,158,875 | 120,443,034 | -1.49% |
| 2024-07-18 | 23.14 | 23.52 | 22.83 | 23.51 | 22.45 | qfq | 4,648,368 | 108,351,024 | 0.94% |
| 2024-07-17 | 23.51 | 23.58 | 22.91 | 23.29 | 22.24 | qfq | 5,037,040 | 116,595,188 | -0.94% |
| 2024-07-16 | 23.59 | 23.72 | 23.40 | 23.51 | 22.45 | qfq | 3,067,828 | 72,087,704 | -0.84% |
| 2024-07-15 | 24.10 | 24.15 | 23.60 | 23.71 | 22.65 | qfq | 4,495,426 | 107,289,995 | -1.82% |
| 2024-07-12 | 24.40 | 24.60 | 24.08 | 24.15 | 23.07 | qfq | 3,270,993 | 79,402,490 | -1.02% |
| 2024-07-11 | 24.36 | 24.52 | 23.81 | 24.40 | 23.30 | qfq | 5,198,122 | 125,809,627 | 0.91% |
| 2024-07-10 | 24.94 | 24.95 | 24.14 | 24.18 | 23.09 | qfq | 5,457,500 | 133,463,588 | -3.43% |
| 2024-07-09 | 24.67 | 25.13 | 24.40 | 25.04 | 23.92 | qfq | 4,727,726 | 117,125,050 | 1.62% |
| 2024-07-08 | 24.79 | 24.87 | 24.35 | 24.64 | 23.53 | qfq | 4,964,861 | 122,398,233 | -0.88% |
| 2024-07-05 | 24.03 | 25.08 | 23.95 | 24.86 | 23.74 | qfq | 7,512,742 | 184,301,720 | 3.45% |
| 2024-07-04 | 23.98 | 24.22 | 23.79 | 24.03 | 22.95 | qfq | 4,169,027 | 100,158,909 | 0.17% |
| 2024-07-03 | 24.14 | 24.35 | 23.93 | 23.99 | 22.91 | qfq | 4,203,872 | 101,419,600 | -0.70% |
| 2024-07-02 | 24.24 | 24.75 | 24.07 | 24.16 | 23.08 | qfq | 5,256,691 | 127,605,924 | -0.94% |
| 2024-07-01 | 23.33 | 24.58 | 23.21 | 24.39 | 23.29 | qfq | 8,917,000 | 215,013,292 | 4.32% |
| 2024-06-28 | 23.59 | 23.95 | 23.30 | 23.38 | 22.33 | qfq | 5,823,540 | 137,302,206 | -1.60% |
| 2024-06-27 | 23.92 | 23.95 | 23.36 | 23.76 | 22.69 | qfq | 6,609,500 | 156,556,574 | -0.83% |
| 2024-06-26 | 23.57 | 24.01 | 23.47 | 23.96 | 22.88 | qfq | 6,040,499 | 143,639,298 | 1.05% |
| 2024-06-25 | 23.36 | 24.08 | 23.24 | 23.71 | 22.65 | qfq | 7,458,500 | 177,193,079 | 1.72% |
| 2024-06-24 | 23.93 | 23.93 | 23.11 | 23.31 | 22.26 | qfq | 7,814,941 | 183,026,397 | -2.88% |
| 2024-06-21 | 24.11 | 24.51 | 23.79 | 24.00 | 22.92 | qfq | 8,266,007 | 199,439,033 | -1.03% |
| 2024-06-20 | 25.15 | 25.15 | 23.75 | 24.25 | 23.16 | qfq | 14,211,623 | 345,547,751 | -3.62% |
| 2024-06-19 | 26.40 | 26.40 | 25.05 | 25.16 | 24.03 | qfq | 13,377,312 | 341,292,204 | -4.88% |
| 2024-06-18 | 27.70 | 27.80 | 26.20 | 26.45 | 25.26 | qfq | 16,965,533 | 451,775,914 | -5.13% |
| 2024-06-17 | 27.61 | 29.59 | 27.61 | 27.88 | 26.63 | qfq | 10,910,474 | 309,906,348 | 1.01% |
| 2024-06-14 | 27.74 | 28.10 | 27.21 | 27.60 | 26.36 | qfq | 7,042,945 | 194,237,640 | -5.61% |
| 2024-06-13 | 29.69 | 29.74 | 28.72 | 29.24 | 26.49 | qfq | 5,849,200 | 170,636,864 | -1.91% |
| 2024-06-12 | 29.50 | 29.98 | 28.98 | 29.81 | 27.01 | qfq | 5,345,709 | 158,008,726 | 0.27% |
| 2024-06-11 | 30.04 | 30.60 | 29.50 | 29.73 | 26.94 | qfq | 6,396,084 | 191,043,646 | -0.54% |
| 2024-06-07 | 30.18 | 30.40 | 29.75 | 29.89 | 27.08 | qfq | 4,016,044 | 120,440,653 | -0.70% |
| 2024-06-06 | 29.84 | 30.68 | 29.81 | 30.10 | 27.27 | qfq | 6,630,600 | 200,765,204 | 0.97% |
| 2024-06-05 | 29.88 | 30.62 | 29.78 | 29.81 | 27.01 | qfq | 6,102,939 | 184,387,662 | -0.17% |
| 2024-06-04 | 28.82 | 29.93 | 28.70 | 29.86 | 27.06 | qfq | 6,346,600 | 186,922,330 | 3.64% |
| 2024-06-03 | 28.61 | 29.20 | 28.59 | 28.81 | 26.10 | qfq | 4,464,715 | 128,807,623 | 0.21% |
| 2024-05-31 | 29.37 | 29.49 | 28.61 | 28.75 | 26.05 | qfq | 4,480,664 | 129,244,781 | -1.54% |
| 2024-05-30 | 29.70 | 30.04 | 29.05 | 29.20 | 26.46 | qfq | 5,748,132 | 169,187,093 | -2.96% |
| 2024-05-29 | 29.80 | 30.52 | 29.80 | 30.09 | 27.26 | qfq | 4,767,532 | 143,546,928 | 0.47% |
| 2024-05-28 | 29.92 | 30.13 | 29.58 | 29.95 | 27.14 | qfq | 4,768,459 | 142,533,260 | -0.27% |
| 2024-05-27 | 28.89 | 30.05 | 28.80 | 30.03 | 27.21 | qfq | 8,749,718 | 258,866,665 | 3.73% |
| 2024-05-24 | 28.71 | 29.64 | 28.71 | 28.95 | 26.23 | qfq | 6,753,483 | 197,402,126 | 0.66% |
| 2024-05-23 | 28.64 | 29.29 | 28.55 | 28.76 | 26.06 | qfq | 5,642,542 | 162,760,123 | 0.10% |
| 2024-05-22 | 29.31 | 29.59 | 28.67 | 28.73 | 26.03 | qfq | 4,366,900 | 126,531,346 | -1.98% |
| 2024-05-21 | 29.64 | 29.94 | 29.15 | 29.31 | 26.56 | qfq | 5,632,300 | 166,277,003 | -1.11% |
| 2024-05-20 | 29.03 | 29.82 | 28.87 | 29.64 | 26.86 | qfq | 6,920,451 | 202,888,732 | 1.68% |
| 2024-05-17 | 29.49 | 29.75 | 28.87 | 29.15 | 26.41 | qfq | 6,216,100 | 181,356,486 | -1.15% |
| 2024-05-16 | 30.00 | 30.35 | 29.38 | 29.49 | 26.72 | qfq | 6,469,835 | 192,049,238 | -2.06% |
| 2024-05-15 | 30.45 | 30.68 | 30.05 | 30.11 | 27.28 | qfq | 6,301,386 | 190,941,987 | -0.79% |
| 2024-05-14 | 29.85 | 30.79 | 29.84 | 30.35 | 27.50 | qfq | 8,772,993 | 266,769,338 | 0.76% |
| 2024-05-13 | 29.20 | 30.53 | 29.01 | 30.12 | 27.29 | qfq | 9,540,301 | 285,363,457 | 2.59% |
| 2024-05-10 | 29.25 | 29.81 | 28.95 | 29.36 | 26.60 | qfq | 8,541,131 | 250,753,582 | 0.07% |
| 2024-05-09 | 28.21 | 29.60 | 28.10 | 29.34 | 26.59 | qfq | 10,498,034 | 305,628,646 | 4.04% |
| 2024-05-08 | 28.12 | 28.36 | 27.88 | 28.20 | 25.55 | qfq | 6,391,300 | 179,921,905 | 0.32% |
| 2024-05-07 | 27.91 | 28.16 | 27.83 | 28.11 | 25.47 | qfq | 6,086,298 | 170,427,973 | 0.14% |
| 2024-05-06 | 26.76 | 28.24 | 26.55 | 28.07 | 25.43 | qfq | 15,010,928 | 413,739,733 | 5.84% |
| 2024-04-30 | 25.81 | 27.00 | 25.72 | 26.52 | 24.03 | qfq | 12,737,551 | 338,530,894 | 2.31% |
| 2024-04-29 | 26.00 | 26.29 | 25.55 | 25.92 | 23.49 | qfq | 14,548,486 | 375,345,387 | -0.54% |
| 2024-04-26 | 25.50 | 26.34 | 25.01 | 26.06 | 23.61 | qfq | 30,949,185 | 797,198,575 | -5.24% |
| 2024-04-25 | 27.22 | 27.58 | 26.82 | 27.50 | 24.92 | qfq | 7,438,605 | 203,085,476 | 1.29% |
| 2024-04-24 | 26.88 | 27.15 | 26.47 | 27.15 | 24.60 | qfq | 6,986,900 | 187,471,862 | 1.31% |
| 2024-04-23 | 27.19 | 27.40 | 26.50 | 26.80 | 24.28 | qfq | 10,056,656 | 269,170,133 | -1.72% |
| 2024-04-22 | 27.40 | 27.65 | 27.08 | 27.27 | 24.71 | qfq | 8,316,276 | 227,419,289 | 0.15% |
| 2024-04-19 | 26.60 | 27.33 | 26.51 | 27.23 | 24.67 | qfq | 9,035,439 | 244,647,738 | 1.99% |
| 2024-04-18 | 26.56 | 27.13 | 26.51 | 26.70 | 24.19 | qfq | 6,903,475 | 185,680,016 | 0.11% |
| 2024-04-17 | 26.30 | 26.75 | 25.87 | 26.67 | 24.17 | qfq | 7,389,191 | 195,284,234 | 1.56% |
| 2024-04-16 | 26.09 | 26.73 | 25.97 | 26.26 | 23.79 | qfq | 9,759,873 | 257,481,989 | 0.61% |
| 2024-04-15 | 25.63 | 26.25 | 25.48 | 26.10 | 23.65 | qfq | 7,982,927 | 207,403,645 | 1.75% |
| 2024-04-12 | 25.23 | 25.87 | 25.23 | 25.65 | 23.24 | qfq | 5,484,792 | 140,563,688 | 0.75% |
| 2024-04-11 | 25.27 | 25.66 | 25.12 | 25.46 | 23.07 | qfq | 5,335,345 | 135,750,504 | 0.32% |
| 2024-04-10 | 25.57 | 26.06 | 25.31 | 25.38 | 23.00 | qfq | 5,648,900 | 144,869,673 | -0.59% |
| 2024-04-09 | 25.37 | 25.71 | 24.88 | 25.53 | 23.13 | qfq | 6,586,549 | 166,858,249 | 0.27% |
| 2024-04-08 | 25.23 | 25.86 | 25.02 | 25.46 | 23.07 | qfq | 8,700,286 | 222,599,960 | 0.99% |
| 2024-04-03 | 24.69 | 25.59 | 24.53 | 25.21 | 22.84 | qfq | 11,929,116 | 300,376,867 | 1.53% |
| 2024-04-02 | 26.50 | 26.85 | 24.41 | 24.83 | 22.50 | qfq | 22,703,961 | 577,663,991 | -6.62% |
| 2024-04-01 | 27.35 | 27.47 | 26.45 | 26.59 | 24.09 | qfq | 12,186,431 | 325,690,887 | -3.03% |
| 2024-03-29 | 27.31 | 27.85 | 27.00 | 27.42 | 24.85 | qfq | 7,799,949 | 212,934,251 | -0.22% |
| 2024-03-28 | 27.00 | 27.70 | 26.72 | 27.48 | 24.90 | qfq | 8,412,454 | 229,622,752 | 1.36% |
| 2024-03-27 | 26.70 | 27.64 | 26.60 | 27.11 | 24.56 | qfq | 10,111,684 | 275,353,293 | 1.16% |
| 2024-03-26 | 26.33 | 26.84 | 26.17 | 26.80 | 24.28 | qfq | 5,853,808 | 155,649,194 | 1.82% |
| 2024-03-25 | 26.24 | 26.93 | 26.23 | 26.32 | 23.85 | qfq | 5,858,587 | 156,097,969 | 0.30% |
| 2024-03-22 | 26.23 | 26.43 | 26.09 | 26.24 | 23.78 | qfq | 4,104,498 | 107,757,426 | 0.04% |
| 2024-03-21 | 26.65 | 26.96 | 26.21 | 26.23 | 23.77 | qfq | 4,938,713 | 130,941,263 | -1.72% |
| 2024-03-20 | 26.51 | 26.75 | 26.32 | 26.69 | 24.18 | qfq | 4,105,219 | 109,134,714 | 0.64% |
| 2024-03-19 | 26.89 | 26.96 | 26.52 | 26.52 | 24.03 | qfq | 4,453,890 | 118,919,957 | -1.89% |
| 2024-03-18 | 26.99 | 27.08 | 26.51 | 27.03 | 24.49 | qfq | 5,185,182 | 139,170,393 | 0.48% |
| 2024-03-15 | 26.87 | 27.26 | 26.50 | 26.90 | 24.37 | qfq | 5,199,436 | 139,585,510 | -0.52% |
| 2024-03-14 | 27.17 | 27.65 | 26.79 | 27.04 | 24.50 | qfq | 7,509,891 | 203,338,180 | -0.41% |
| 2024-03-13 | 27.55 | 27.80 | 27.02 | 27.15 | 24.60 | qfq | 6,383,425 | 174,295,658 | -1.59% |
| 2024-03-12 | 28.07 | 28.50 | 27.40 | 27.59 | 25.00 | qfq | 6,461,472 | 180,648,986 | -1.18% |
| 2024-03-11 | 27.28 | 28.00 | 26.93 | 27.92 | 25.30 | qfq | 5,801,095 | 159,599,867 | 2.31% |
| 2024-03-08 | 26.65 | 27.38 | 26.65 | 27.29 | 24.73 | qfq | 4,207,359 | 114,408,062 | 1.94% |
| 2024-03-07 | 27.10 | 27.28 | 26.72 | 26.77 | 24.26 | qfq | 3,518,351 | 95,042,207 | -1.40% |
| 2024-03-06 | 27.39 | 27.44 | 26.95 | 27.15 | 24.60 | qfq | 3,797,241 | 103,196,550 | -1.02% |
| 2024-03-05 | 27.37 | 27.69 | 27.12 | 27.43 | 24.85 | qfq | 5,729,295 | 156,898,829 | 0.04% |
| 2024-03-04 | 26.78 | 27.48 | 26.68 | 27.42 | 24.85 | qfq | 7,358,615 | 199,617,340 | 2.39% |
| 2024-03-01 | 26.68 | 27.26 | 26.61 | 26.78 | 24.27 | qfq | 5,331,400 | 143,158,738 | 0.04% |
| 2024-02-29 | 26.16 | 26.77 | 26.00 | 26.77 | 24.26 | qfq | 4,521,000 | 119,826,721 | 2.02% |
| 2024-02-28 | 26.59 | 27.24 | 26.23 | 26.24 | 23.78 | qfq | 5,916,668 | 158,313,526 | -1.06% |
| 2024-02-27 | 26.23 | 26.53 | 26.14 | 26.52 | 24.03 | qfq | 3,526,190 | 92,955,676 | 1.11% |
| 2024-02-26 | 26.40 | 26.59 | 26.09 | 26.23 | 23.77 | qfq | 5,775,884 | 151,847,716 | -1.21% |
| 2024-02-23 | 26.71 | 26.76 | 26.38 | 26.55 | 24.06 | qfq | 4,238,363 | 112,538,620 | -0.49% |
| 2024-02-22 | 26.60 | 26.83 | 26.42 | 26.68 | 24.17 | qfq | 3,966,200 | 105,447,114 | 0.49% |
| 2024-02-21 | 26.40 | 27.06 | 26.30 | 26.55 | 24.06 | qfq | 6,063,046 | 161,582,263 | -0.78% |
| 2024-02-20 | 25.78 | 27.03 | 25.66 | 26.76 | 24.25 | qfq | 8,304,629 | 221,090,788 | 3.24% |
| 2024-02-19 | 26.24 | 26.35 | 25.49 | 25.92 | 23.49 | qfq | 6,924,941 | 178,664,835 | 0.00% |
| 2024-02-08 | 26.20 | 27.27 | 25.65 | 25.92 | 23.49 | qfq | 9,600,767 | 254,197,915 | -0.77% |
| 2024-02-07 | 25.37 | 26.27 | 25.24 | 26.12 | 23.67 | qfq | 8,173,041 | 212,016,497 | 2.96% |
| 2024-02-06 | 23.04 | 25.50 | 22.88 | 25.37 | 22.99 | qfq | 11,678,981 | 286,569,269 | 9.26% |
| 2024-02-05 | 22.40 | 23.69 | 21.56 | 23.22 | 21.04 | qfq | 9,518,999 | 216,072,258 | 2.34% |
| 2024-02-02 | 23.20 | 23.40 | 22.04 | 22.69 | 20.56 | qfq | 6,848,022 | 156,135,051 | -2.16% |
| 2024-02-01 | 22.59 | 23.48 | 22.45 | 23.19 | 21.01 | qfq | 5,987,953 | 138,446,998 | 1.93% |
| 2024-01-31 | 23.61 | 23.61 | 22.74 | 22.75 | 20.61 | qfq | 7,836,817 | 180,877,074 | -4.17% |
| 2024-01-30 | 24.50 | 24.56 | 23.72 | 23.74 | 21.51 | qfq | 6,116,491 | 146,755,253 | -3.85% |
| 2024-01-29 | 24.28 | 24.95 | 24.01 | 24.69 | 22.37 | qfq | 6,901,797 | 169,225,233 | 1.11% |
| 2024-01-26 | 24.19 | 24.75 | 24.02 | 24.42 | 22.13 | qfq | 7,523,142 | 184,046,499 | 1.16% |
| 2024-01-25 | 23.82 | 24.42 | 23.32 | 24.14 | 21.87 | qfq | 10,515,365 | 250,923,878 | 1.13% |
| 2024-01-24 | 24.47 | 24.58 | 23.04 | 23.87 | 21.63 | qfq | 10,603,419 | 251,124,539 | -2.37% |
| 2024-01-23 | 24.33 | 24.56 | 23.80 | 24.45 | 22.15 | qfq | 5,664,543 | 137,212,893 | 0.53% |
| 2024-01-22 | 25.00 | 25.62 | 24.28 | 24.32 | 22.04 | qfq | 7,267,801 | 181,473,128 | -2.99% |
| 2024-01-19 | 25.18 | 25.19 | 24.75 | 25.07 | 22.72 | qfq | 3,742,273 | 93,545,215 | -0.44% |
| 2024-01-18 | 25.20 | 25.22 | 24.40 | 25.18 | 22.82 | qfq | 7,058,585 | 175,077,860 | -0.59% |
| 2024-01-17 | 25.36 | 26.04 | 25.31 | 25.33 | 22.95 | qfq | 6,110,160 | 156,597,615 | -0.59% |
| 2024-01-16 | 25.34 | 25.65 | 25.11 | 25.48 | 23.09 | qfq | 5,117,477 | 129,688,579 | 0.51% |
| 2024-01-15 | 24.48 | 25.43 | 24.40 | 25.35 | 22.97 | qfq | 9,255,637 | 232,648,986 | 3.81% |
| 2024-01-12 | 24.43 | 24.87 | 24.35 | 24.42 | 22.13 | qfq | 5,380,960 | 132,471,095 | -0.16% |
| 2024-01-11 | 24.50 | 24.75 | 24.19 | 24.46 | 22.16 | qfq | 6,559,877 | 160,547,412 | -0.57% |
| 2024-01-10 | 25.10 | 25.29 | 24.42 | 24.60 | 22.29 | qfq | 7,512,748 | 186,057,361 | -2.54% |
| 2024-01-09 | 25.13 | 25.30 | 24.75 | 25.24 | 22.87 | qfq | 4,711,644 | 118,404,176 | 0.48% |
| 2024-01-08 | 25.63 | 25.81 | 24.90 | 25.12 | 22.76 | qfq | 8,285,332 | 209,349,982 | -2.45% |
| 2024-01-05 | 26.70 | 26.75 | 25.58 | 25.75 | 23.33 | qfq | 9,765,325 | 254,690,762 | -3.77% |
| 2024-01-04 | 26.80 | 27.07 | 26.50 | 26.76 | 24.25 | qfq | 6,642,208 | 177,788,620 | -0.48% |
| 2024-01-03 | 26.80 | 27.41 | 26.62 | 26.89 | 24.37 | qfq | 7,893,710 | 213,021,679 | -0.15% |
| 2024-01-02 | 26.12 | 27.27 | 26.01 | 26.93 | 24.40 | qfq | 10,067,673 | 270,118,207 | 3.66% |
| 2023-12-29 | 25.62 | 26.36 | 25.62 | 25.98 | 23.54 | qfq | 6,971,464 | 181,291,794 | 0.85% |
| 2023-12-28 | 26.07 | 26.09 | 25.25 | 25.76 | 23.34 | qfq | 8,707,829 | 222,772,062 | -1.49% |
| 2023-12-27 | 25.78 | 26.16 | 25.52 | 26.15 | 23.69 | qfq | 4,145,966 | 107,250,506 | 1.79% |
| 2023-12-26 | 26.09 | 26.25 | 25.65 | 25.69 | 23.28 | qfq | 3,777,802 | 97,818,437 | -1.50% |
| 2023-12-25 | 25.82 | 26.08 | 25.51 | 26.08 | 23.63 | qfq | 4,099,246 | 105,694,943 | 0.97% |
| 2023-12-22 | 26.03 | 26.36 | 25.73 | 25.83 | 23.40 | qfq | 4,399,208 | 114,552,538 | -0.73% |
| 2023-12-21 | 25.93 | 26.07 | 25.50 | 26.02 | 23.58 | qfq | 4,469,481 | 115,297,534 | 0.35% |
| 2023-12-20 | 26.14 | 26.45 | 25.89 | 25.93 | 23.50 | qfq | 3,908,372 | 102,290,427 | -0.42% |
| 2023-12-19 | 26.32 | 26.34 | 25.86 | 26.04 | 23.59 | qfq | 4,679,712 | 121,800,616 | -1.21% |
| 2023-12-18 | 25.90 | 26.77 | 25.85 | 26.36 | 23.88 | qfq | 6,454,994 | 170,779,956 | 1.00% |
| 2023-12-15 | 26.60 | 26.74 | 26.06 | 26.10 | 23.65 | qfq | 7,753,634 | 203,386,397 | -2.03% |
| 2023-12-14 | 26.90 | 27.05 | 26.64 | 26.64 | 24.14 | qfq | 6,597,294 | 176,643,335 | -1.04% |
| 2023-12-13 | 26.89 | 27.42 | 26.79 | 26.92 | 24.39 | qfq | 11,612,564 | 314,712,697 | 0.49% |
| 2023-12-12 | 26.63 | 27.35 | 26.53 | 26.79 | 24.27 | qfq | 9,419,473 | 253,766,923 | 0.68% |
| 2023-12-11 | 26.25 | 26.87 | 26.00 | 26.61 | 24.11 | qfq | 7,776,001 | 205,898,048 | 0.87% |
| 2023-12-08 | 26.32 | 26.92 | 26.28 | 26.38 | 23.90 | qfq | 7,612,598 | 201,861,894 | 0.30% |
| 2023-12-07 | 26.84 | 26.89 | 26.18 | 26.30 | 23.83 | qfq | 9,190,223 | 243,494,638 | -1.54% |
| 2023-12-06 | 26.80 | 27.06 | 26.44 | 26.71 | 24.20 | qfq | 9,619,592 | 256,837,586 | -1.26% |
| 2023-12-05 | 26.88 | 27.51 | 26.75 | 27.05 | 24.51 | qfq | 12,842,214 | 347,888,470 | -0.22% |
| 2023-12-04 | 27.51 | 27.78 | 27.08 | 27.11 | 24.56 | qfq | 11,615,720 | 318,435,607 | -2.13% |
| 2023-12-01 | 28.00 | 28.22 | 27.52 | 27.70 | 25.10 | qfq | 12,601,148 | 350,150,935 | -1.91% |
| 2023-11-30 | 27.32 | 28.50 | 27.23 | 28.24 | 25.59 | qfq | 18,899,169 | 528,352,069 | 2.73% |
| 2023-11-29 | 27.75 | 28.40 | 27.40 | 27.49 | 24.91 | qfq | 11,272,885 | 312,916,785 | -0.90% |
| 2023-11-28 | 26.87 | 27.83 | 26.50 | 27.74 | 25.14 | qfq | 19,845,526 | 538,833,267 | 1.76% |
| 2023-11-27 | 28.22 | 30.32 | 27.10 | 27.26 | 24.70 | qfq | 32,211,223 | 904,943,230 | -3.16% |
| 2023-11-24 | 26.55 | 28.17 | 26.55 | 28.15 | 25.51 | qfq | 21,059,520 | 576,419,437 | 6.15% |
| 2023-11-23 | 27.34 | 27.70 | 26.27 | 26.52 | 24.03 | qfq | 13,296,308 | 354,341,675 | -0.04% |
| 2023-11-22 | 26.19 | 27.04 | 25.94 | 26.53 | 24.04 | qfq | 11,537,838 | 307,301,931 | 1.92% |
| 2023-11-21 | 25.99 | 26.40 | 25.80 | 26.03 | 23.59 | qfq | 8,358,480 | 218,248,448 | 0.00% |
| 2023-11-20 | 24.77 | 26.12 | 24.76 | 26.03 | 23.59 | qfq | 13,507,794 | 346,722,797 | 5.13% |
| 2023-11-17 | 24.23 | 24.93 | 24.11 | 24.76 | 22.44 | qfq | 6,766,214 | 166,422,523 | 2.23% |
| 2023-11-16 | 24.49 | 24.55 | 24.12 | 24.22 | 21.95 | qfq | 3,321,700 | 80,633,527 | -1.10% |
| 2023-11-15 | 24.75 | 24.84 | 24.44 | 24.49 | 22.19 | qfq | 4,075,283 | 99,975,061 | -0.57% |
| 2023-11-14 | 24.66 | 24.95 | 24.51 | 24.63 | 22.32 | qfq | 4,198,166 | 103,564,663 | -0.61% |
| 2023-11-13 | 24.58 | 24.84 | 24.18 | 24.78 | 22.45 | qfq | 6,659,508 | 163,409,918 | 0.85% |
| 2023-11-10 | 24.31 | 24.77 | 24.20 | 24.57 | 22.26 | qfq | 4,610,899 | 112,865,995 | 0.66% |
| 2023-11-09 | 24.81 | 25.27 | 24.32 | 24.41 | 22.12 | qfq | 5,725,085 | 141,199,444 | -1.49% |
| 2023-11-08 | 24.16 | 25.14 | 24.00 | 24.78 | 22.45 | qfq | 9,258,735 | 228,881,370 | 2.40% |
| 2023-11-07 | 24.08 | 24.43 | 23.95 | 24.20 | 21.93 | qfq | 5,722,322 | 138,340,907 | 0.21% |
| 2023-11-06 | 24.08 | 24.32 | 23.94 | 24.15 | 21.88 | qfq | 6,120,827 | 147,518,409 | 1.22% |
| 2023-11-03 | 23.65 | 23.94 | 23.56 | 23.86 | 21.62 | qfq | 4,142,426 | 98,604,569 | 0.63% |
| 2023-11-02 | 23.99 | 23.99 | 23.50 | 23.71 | 21.48 | qfq | 4,655,918 | 110,382,884 | -0.84% |
| 2023-11-01 | 24.08 | 24.20 | 23.65 | 23.91 | 21.66 | qfq | 5,937,284 | 141,717,397 | -0.71% |
| 2023-10-31 | 24.36 | 24.60 | 23.95 | 24.08 | 21.82 | qfq | 8,412,205 | 204,189,386 | -1.67% |
| 2023-10-30 | 24.28 | 24.61 | 23.71 | 24.49 | 22.19 | qfq | 11,454,997 | 277,175,243 | 0.53% |
| 2023-10-27 | 24.15 | 24.50 | 23.51 | 24.36 | 22.07 | qfq | 13,101,530 | 316,347,401 | 1.50% |
| 2023-10-26 | 23.20 | 24.86 | 23.01 | 24.00 | 21.75 | qfq | 19,687,168 | 472,760,390 | 5.68% |
| 2023-10-25 | 23.39 | 23.41 | 22.65 | 22.71 | 20.58 | qfq | 5,750,874 | 131,864,553 | -1.17% |
| 2023-10-24 | 23.00 | 23.15 | 22.64 | 22.98 | 20.82 | qfq | 6,472,919 | 148,060,973 | -0.09% |
| 2023-10-23 | 23.32 | 23.85 | 22.85 | 23.00 | 20.84 | qfq | 6,817,424 | 158,663,506 | -1.84% |
| 2023-10-20 | 23.36 | 23.83 | 23.26 | 23.43 | 21.23 | qfq | 4,127,600 | 97,328,750 | -0.26% |
| 2023-10-19 | 23.82 | 23.82 | 23.21 | 23.49 | 21.28 | qfq | 5,903,410 | 138,544,943 | -1.43% |
| 2023-10-18 | 24.38 | 24.42 | 23.81 | 23.83 | 21.59 | qfq | 4,593,895 | 110,290,721 | -2.34% |
| 2023-10-17 | 24.17 | 24.49 | 23.95 | 24.40 | 22.11 | qfq | 3,873,487 | 93,769,388 | 1.08% |
| 2023-10-16 | 24.53 | 24.68 | 23.95 | 24.14 | 21.87 | qfq | 3,687,169 | 89,394,451 | -0.90% |
| 2023-10-13 | 24.33 | 24.59 | 24.23 | 24.36 | 22.07 | qfq | 4,298,100 | 104,960,630 | 0.25% |
| 2023-10-12 | 24.58 | 24.69 | 24.18 | 24.30 | 22.02 | qfq | 3,307,200 | 80,593,450 | -0.33% |
| 2023-10-11 | 24.28 | 24.61 | 24.24 | 24.38 | 22.09 | qfq | 4,395,500 | 107,318,892 | 0.41% |
| 2023-10-10 | 24.77 | 24.78 | 24.12 | 24.28 | 22.00 | qfq | 4,792,100 | 116,685,432 | -2.02% |
| 2023-10-09 | 24.96 | 25.06 | 24.32 | 24.78 | 22.45 | qfq | 6,011,798 | 148,253,333 | -0.84% |
| 2023-09-28 | 24.73 | 25.24 | 24.66 | 24.99 | 22.64 | qfq | 6,784,911 | 169,896,963 | 1.09% |
| 2023-09-27 | 24.03 | 24.89 | 24.00 | 24.72 | 22.40 | qfq | 8,286,262 | 203,193,650 | 2.87% |
| 2023-09-26 | 23.71 | 24.22 | 23.67 | 24.03 | 21.77 | qfq | 6,590,159 | 158,414,908 | 1.09% |
| 2023-09-25 | 23.57 | 23.90 | 23.30 | 23.77 | 21.54 | qfq | 5,187,157 | 122,991,305 | 1.45% |
| 2023-09-22 | 23.46 | 23.55 | 23.09 | 23.43 | 21.23 | qfq | 5,163,389 | 120,167,428 | -0.13% |
| 2023-09-21 | 23.68 | 23.69 | 23.43 | 23.46 | 21.26 | qfq | 3,868,303 | 91,021,693 | -0.93% |
| 2023-09-20 | 23.68 | 23.83 | 23.55 | 23.68 | 21.46 | qfq | 3,294,188 | 78,145,605 | -0.13% |
| 2023-09-19 | 23.73 | 23.82 | 23.47 | 23.71 | 21.48 | qfq | 3,831,238 | 90,659,977 | -0.13% |
| 2023-09-18 | 23.52 | 23.75 | 23.36 | 23.74 | 21.51 | qfq | 5,987,802 | 141,257,467 | 0.98% |
| 2023-09-15 | 23.34 | 23.71 | 23.32 | 23.51 | 21.30 | qfq | 5,639,664 | 132,530,218 | 0.21% |
| 2023-09-14 | 22.91 | 23.52 | 22.84 | 23.46 | 21.26 | qfq | 5,325,730 | 123,940,241 | 1.69% |
| 2023-09-13 | 23.18 | 23.58 | 22.85 | 23.07 | 20.90 | qfq | 5,168,210 | 119,826,870 | -0.86% |
| 2023-09-12 | 22.45 | 23.40 | 22.41 | 23.27 | 21.09 | qfq | 10,052,551 | 232,452,936 | 3.65% |
| 2023-09-11 | 22.03 | 22.56 | 22.03 | 22.45 | 20.34 | qfq | 4,431,300 | 99,284,277 | 2.05% |
| 2023-09-08 | 22.00 | 22.23 | 21.95 | 22.00 | 19.93 | qfq | 2,200,700 | 48,637,414 | -0.32% |
| 2023-09-07 | 22.65 | 22.68 | 22.07 | 22.07 | 20.00 | qfq | 4,088,862 | 91,242,061 | -2.90% |
| 2023-09-06 | 22.68 | 22.85 | 22.58 | 22.73 | 20.60 | qfq | 2,846,657 | 64,591,945 | -0.70% |
| 2023-09-05 | 22.96 | 23.04 | 22.65 | 22.89 | 20.74 | qfq | 4,541,098 | 103,674,154 | -0.78% |
| 2023-09-04 | 23.37 | 23.39 | 22.95 | 23.07 | 20.90 | qfq | 5,819,112 | 134,263,962 | -0.69% |
| 2023-09-01 | 23.55 | 23.64 | 23.15 | 23.23 | 21.05 | qfq | 4,602,933 | 107,351,379 | -1.86% |
| 2023-08-31 | 23.52 | 23.80 | 23.20 | 23.67 | 21.45 | qfq | 5,506,100 | 129,916,653 | 0.90% |
| 2023-08-30 | 23.46 | 23.65 | 23.30 | 23.46 | 21.26 | qfq | 5,194,155 | 121,998,879 | -0.21% |
| 2023-08-29 | 22.90 | 23.65 | 22.82 | 23.51 | 21.30 | qfq | 7,423,696 | 174,170,335 | 2.57% |
| 2023-08-28 | 24.00 | 24.00 | 22.90 | 22.92 | 20.77 | qfq | 10,611,387 | 247,508,421 | 1.01% |
| 2023-08-25 | 22.58 | 23.19 | 22.32 | 22.69 | 20.56 | qfq | 9,114,414 | 207,966,479 | 0.89% |
| 2023-08-24 | 22.44 | 22.75 | 21.98 | 22.49 | 20.38 | qfq | 4,424,822 | 99,071,186 | -0.04% |
| 2023-08-23 | 22.32 | 22.66 | 22.25 | 22.50 | 20.39 | qfq | 5,427,529 | 122,168,490 | 0.49% |
| 2023-08-22 | 22.47 | 22.63 | 21.96 | 22.39 | 20.29 | qfq | 4,183,770 | 93,091,955 | -0.22% |
| 2023-08-21 | 22.64 | 22.79 | 22.35 | 22.44 | 20.33 | qfq | 3,668,706 | 82,774,312 | -1.15% |
| 2023-08-18 | 23.39 | 23.39 | 22.69 | 22.70 | 20.57 | qfq | 6,559,246 | 150,512,926 | -2.95% |
| 2023-08-17 | 23.07 | 23.48 | 23.07 | 23.39 | 21.19 | qfq | 5,283,637 | 123,262,670 | 0.65% |
| 2023-08-16 | 23.20 | 23.40 | 23.10 | 23.24 | 21.06 | qfq | 6,618,736 | 153,986,041 | 0.04% |
| 2023-08-15 | 23.20 | 23.47 | 23.04 | 23.23 | 21.05 | qfq | 7,785,682 | 180,850,318 | -0.43% |
| 2023-08-14 | 22.86 | 23.38 | 22.45 | 23.33 | 21.14 | qfq | 13,007,744 | 300,110,205 | 1.92% |
| 2023-08-11 | 22.36 | 23.49 | 22.35 | 22.89 | 20.74 | qfq | 16,192,458 | 372,554,802 | 2.32% |
| 2023-08-10 | 22.29 | 22.49 | 22.13 | 22.37 | 20.27 | qfq | 4,713,661 | 105,314,423 | 0.31% |
| 2023-08-09 | 22.60 | 22.60 | 22.20 | 22.30 | 20.21 | qfq | 6,101,934 | 136,298,988 | -1.37% |
| 2023-08-08 | 21.64 | 22.73 | 21.55 | 22.61 | 20.49 | qfq | 13,521,621 | 302,525,344 | 4.19% |
| 2023-08-07 | 21.86 | 21.86 | 21.36 | 21.70 | 19.66 | qfq | 6,797,280 | 146,970,629 | -1.14% |
| 2023-08-04 | 21.61 | 22.22 | 21.50 | 21.95 | 19.89 | qfq | 8,990,815 | 197,396,457 | 1.90% |
| 2023-08-03 | 21.07 | 21.65 | 20.98 | 21.54 | 19.52 | qfq | 10,159,981 | 217,511,681 | 2.28% |
| 2023-08-02 | 21.35 | 21.38 | 20.95 | 21.06 | 19.08 | qfq | 10,031,624 | 211,446,788 | -1.59% |
| 2023-08-01 | 22.46 | 22.46 | 20.54 | 21.40 | 19.39 | qfq | 22,638,905 | 479,888,318 | -4.76% |
| 2023-07-31 | 22.61 | 22.82 | 22.39 | 22.47 | 20.36 | qfq | 6,291,643 | 142,080,092 | -0.35% |
| 2023-07-28 | 22.50 | 22.63 | 22.28 | 22.55 | 20.43 | qfq | 4,815,762 | 108,099,118 | -0.18% |
| 2023-07-27 | 22.56 | 22.74 | 22.51 | 22.59 | 20.47 | qfq | 2,911,228 | 65,820,475 | -0.13% |
| 2023-07-26 | 22.58 | 22.72 | 22.45 | 22.62 | 20.50 | qfq | 3,895,411 | 88,077,185 | 0.13% |
| 2023-07-25 | 22.53 | 22.63 | 22.28 | 22.59 | 20.47 | qfq | 4,286,970 | 96,443,922 | 0.67% |
| 2023-07-24 | 22.21 | 22.79 | 22.10 | 22.44 | 20.33 | qfq | 5,803,110 | 130,291,858 | 1.08% |
| 2023-07-21 | 22.11 | 22.40 | 22.00 | 22.20 | 20.12 | qfq | 3,601,703 | 79,934,519 | 0.41% |
| 2023-07-20 | 22.35 | 22.44 | 22.11 | 22.11 | 20.03 | qfq | 3,649,713 | 81,167,482 | -0.94% |
| 2023-07-19 | 22.50 | 22.55 | 22.13 | 22.32 | 20.22 | qfq | 3,989,062 | 88,957,217 | -1.02% |
| 2023-07-18 | 22.46 | 22.65 | 22.35 | 22.55 | 20.43 | qfq | 5,013,146 | 112,974,266 | 0.36% |