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
康弘药业002773.SZ
最近收盘价22.042026-07-17
最近交易日2026-07-17
成交量（股）12,615,139
成交额（元）283,457,814
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-09 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.38 | — | — | — | 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 | 23.32 | 23.48 | 22.01 | 22.04 | 22.04 | qfq | 12,615,139 | 283,457,814 | -6.49% |
| 2026-07-16 | 23.20 | 23.86 | 22.91 | 23.57 | 23.57 | qfq | 13,301,743 | 311,404,942 | 0.47% |
| 2026-07-15 | 22.65 | 23.83 | 22.59 | 23.46 | 23.46 | qfq | 18,252,233 | 427,370,404 | 2.36% |
| 2026-07-14 | 22.55 | 23.16 | 22.03 | 22.92 | 22.92 | qfq | 14,387,707 | 325,086,100 | 1.33% |
| 2026-07-13 | 22.28 | 23.30 | 21.80 | 22.62 | 22.62 | qfq | 18,329,411 | 413,949,910 | 1.39% |
| 2026-07-10 | 21.66 | 22.96 | 21.35 | 22.31 | 22.31 | qfq | 16,176,354 | 362,337,742 | 1.97% |
| 2026-07-09 | 22.11 | 22.75 | 21.55 | 21.88 | 21.88 | qfq | 12,023,418 | 264,598,218 | -1.80% |
| 2026-07-08 | 23.30 | 24.08 | 22.25 | 22.28 | 22.28 | qfq | 16,713,418 | 385,289,894 | -5.95% |
| 2026-07-07 | 23.03 | 24.13 | 22.64 | 23.69 | 23.69 | qfq | 20,965,097 | 489,286,327 | 1.63% |
| 2026-07-06 | 22.14 | 23.98 | 21.90 | 23.31 | 23.31 | qfq | 24,139,386 | 563,395,838 | 4.34% |
| 2026-07-03 | 22.11 | 22.48 | 21.63 | 22.34 | 22.34 | qfq | 16,679,837 | 368,430,923 | 2.01% |
| 2026-07-02 | 22.08 | 22.70 | 21.90 | 21.90 | 21.90 | qfq | 17,332,919 | 385,618,470 | -0.90% |
| 2026-07-01 | 20.35 | 22.33 | 19.95 | 22.10 | 22.10 | qfq | 19,654,692 | 419,310,154 | 8.07% |
| 2026-06-30 | 20.81 | 20.81 | 20.20 | 20.45 | 20.45 | qfq | 11,245,233 | 229,145,554 | -2.29% |
| 2026-06-29 | 19.39 | 20.99 | 19.00 | 20.93 | 20.93 | qfq | 15,447,391 | 316,320,971 | 7.28% |
| 2026-06-26 | 20.23 | 20.40 | 19.51 | 19.51 | 19.51 | qfq | 6,686,998 | 132,756,879 | -4.36% |
| 2026-06-25 | 20.35 | 20.66 | 19.60 | 20.40 | 20.40 | qfq | 10,037,917 | 201,638,867 | -0.44% |
| 2026-06-24 | 20.71 | 20.99 | 20.39 | 20.49 | 20.49 | qfq | 9,258,141 | 191,227,229 | -1.11% |
| 2026-06-23 | 19.61 | 21.49 | 19.55 | 20.72 | 20.72 | qfq | 13,921,502 | 288,641,209 | 4.91% |
| 2026-06-22 | 19.73 | 19.79 | 18.97 | 19.75 | 19.75 | qfq | 7,581,150 | 146,384,277 | -0.30% |
| 2026-06-18 | 19.80 | 20.24 | 19.35 | 19.81 | 19.81 | qfq | 6,535,764 | 130,008,563 | 0.00% |
| 2026-06-17 | 20.05 | 20.09 | 19.66 | 19.81 | 19.81 | qfq | 5,829,820 | 115,569,539 | -1.44% |
| 2026-06-16 | 20.57 | 20.57 | 19.96 | 20.10 | 20.10 | qfq | 5,674,475 | 114,445,673 | -2.28% |
| 2026-06-15 | 20.46 | 20.57 | 20.24 | 20.57 | 20.57 | qfq | 7,227,962 | 147,684,091 | 1.03% |
| 2026-06-12 | 19.90 | 20.56 | 19.83 | 20.36 | 20.36 | qfq | 8,803,984 | 178,931,745 | 2.26% |
| 2026-06-11 | 19.97 | 20.15 | 19.63 | 19.91 | 19.91 | qfq | 5,831,583 | 116,042,880 | -0.50% |
| 2026-06-10 | 19.96 | 20.16 | 19.63 | 20.01 | 20.01 | qfq | 6,171,428 | 122,825,827 | -0.55% |
| 2026-06-09 | 20.15 | 20.37 | 19.78 | 20.12 | 20.12 | qfq | 6,302,289 | 126,726,714 | -2.47% |
| 2026-06-08 | 20.90 | 21.25 | 20.46 | 20.63 | 19.93 | qfq | 7,770,649 | 161,716,176 | -3.28% |
| 2026-06-05 | 21.84 | 21.93 | 21.15 | 21.33 | 20.61 | qfq | 9,544,128 | 204,320,552 | -1.43% |
| 2026-06-04 | 21.56 | 21.74 | 21.38 | 21.64 | 20.91 | qfq | 9,614,564 | 207,286,562 | 0.37% |
| 2026-06-03 | 21.37 | 22.12 | 21.04 | 21.56 | 20.83 | qfq | 11,731,908 | 253,205,989 | 1.08% |
| 2026-06-02 | 21.25 | 21.65 | 20.98 | 21.33 | 20.61 | qfq | 9,482,767 | 201,998,858 | 0.38% |
| 2026-06-01 | 21.15 | 21.35 | 20.95 | 21.25 | 20.53 | qfq | 6,253,724 | 132,213,315 | 1.19% |
| 2026-05-29 | 20.86 | 21.33 | 20.70 | 21.00 | 20.29 | qfq | 9,053,925 | 190,530,550 | 0.72% |
| 2026-05-28 | 21.25 | 21.42 | 20.57 | 20.85 | 20.14 | qfq | 7,409,700 | 154,682,681 | -1.79% |
| 2026-05-27 | 21.18 | 21.70 | 20.72 | 21.23 | 20.51 | qfq | 9,761,870 | 206,222,517 | -0.19% |
| 2026-05-26 | 21.11 | 21.32 | 20.88 | 21.27 | 20.55 | qfq | 6,042,400 | 127,519,199 | 0.71% |
| 2026-05-25 | 21.12 | 21.30 | 20.93 | 21.12 | 20.40 | qfq | 5,071,012 | 106,868,810 | -0.28% |
| 2026-05-22 | 21.51 | 21.63 | 21.10 | 21.18 | 20.46 | qfq | 7,029,253 | 149,316,939 | -1.35% |
| 2026-05-21 | 21.69 | 22.15 | 21.42 | 21.47 | 20.74 | qfq | 10,604,073 | 231,194,320 | -0.88% |
| 2026-05-20 | 21.93 | 22.22 | 21.31 | 21.66 | 20.93 | qfq | 8,086,075 | 175,295,609 | -0.87% |
| 2026-05-19 | 21.44 | 22.05 | 21.44 | 21.85 | 21.11 | qfq | 6,458,272 | 140,844,189 | 1.68% |
| 2026-05-18 | 22.10 | 22.10 | 21.35 | 21.49 | 20.76 | qfq | 9,809,953 | 212,202,499 | -3.07% |
| 2026-05-15 | 22.48 | 22.74 | 22.10 | 22.17 | 21.42 | qfq | 7,508,155 | 168,466,477 | -1.38% |
| 2026-05-14 | 23.14 | 23.33 | 22.47 | 22.48 | 21.72 | qfq | 8,442,362 | 192,283,488 | -2.73% |
| 2026-05-13 | 23.50 | 23.65 | 22.90 | 23.11 | 22.33 | qfq | 8,988,328 | 207,563,768 | -1.66% |
| 2026-05-12 | 23.99 | 24.13 | 23.46 | 23.50 | 22.70 | qfq | 11,523,411 | 273,053,042 | -2.37% |
| 2026-05-11 | 24.10 | 24.18 | 23.36 | 24.07 | 23.25 | qfq | 15,399,153 | 365,523,223 | -0.66% |
| 2026-05-08 | 24.59 | 24.71 | 24.10 | 24.23 | 23.41 | qfq | 7,873,444 | 191,343,497 | -1.46% |
| 2026-05-07 | 24.61 | 24.79 | 24.41 | 24.59 | 23.76 | qfq | 6,029,838 | 148,014,140 | 0.12% |
| 2026-05-06 | 24.62 | 24.71 | 24.45 | 24.56 | 23.73 | qfq | 6,810,475 | 167,143,339 | -0.28% |
| 2026-04-30 | 24.77 | 25.07 | 24.52 | 24.63 | 23.79 | qfq | 5,212,671 | 129,042,350 | -1.00% |
| 2026-04-29 | 24.33 | 25.10 | 24.24 | 24.88 | 24.04 | qfq | 7,192,228 | 178,080,049 | 1.59% |
| 2026-04-28 | 25.21 | 25.75 | 24.40 | 24.49 | 23.66 | qfq | 11,764,068 | 292,405,013 | -3.20% |
| 2026-04-27 | 25.40 | 25.63 | 25.21 | 25.30 | 24.44 | qfq | 6,556,288 | 166,234,716 | -0.94% |
| 2026-04-24 | 25.58 | 25.93 | 24.87 | 25.54 | 24.67 | qfq | 9,716,033 | 246,566,026 | -0.97% |
| 2026-04-23 | 25.74 | 26.00 | 25.22 | 25.79 | 24.91 | qfq | 15,629,271 | 400,210,209 | -3.55% |
| 2026-04-22 | 26.53 | 26.76 | 26.25 | 26.74 | 25.83 | qfq | 9,150,874 | 242,893,220 | 0.04% |
| 2026-04-21 | 26.74 | 27.32 | 26.56 | 26.73 | 25.82 | qfq | 10,514,400 | 282,266,001 | -1.04% |
| 2026-04-20 | 26.62 | 27.88 | 26.39 | 27.01 | 26.09 | qfq | 18,168,564 | 491,435,286 | 1.47% |
| 2026-04-17 | 27.19 | 27.25 | 26.34 | 26.62 | 25.72 | qfq | 10,875,416 | 290,107,821 | -2.42% |
| 2026-04-16 | 27.55 | 27.84 | 26.80 | 27.28 | 26.35 | qfq | 12,644,175 | 344,540,742 | -1.45% |
| 2026-04-15 | 27.44 | 27.68 | 26.59 | 27.68 | 26.74 | qfq | 16,421,569 | 447,691,134 | 1.99% |
| 2026-04-14 | 28.04 | 28.07 | 26.12 | 27.14 | 26.22 | qfq | 21,099,665 | 566,286,179 | -2.41% |
| 2026-04-13 | 28.00 | 28.29 | 27.40 | 27.81 | 26.87 | qfq | 9,874,237 | 274,724,460 | -0.86% |
| 2026-04-10 | 28.08 | 28.60 | 27.79 | 28.05 | 27.10 | qfq | 11,205,441 | 315,509,054 | -0.14% |
| 2026-04-09 | 28.31 | 28.86 | 27.96 | 28.09 | 27.14 | qfq | 10,515,189 | 296,981,470 | -1.68% |
| 2026-04-08 | 28.80 | 29.04 | 28.27 | 28.57 | 27.60 | qfq | 12,651,221 | 360,890,310 | 0.49% |
| 2026-04-07 | 28.63 | 29.07 | 27.92 | 28.43 | 27.47 | qfq | 12,129,220 | 344,573,940 | -0.73% |
| 2026-04-03 | 29.25 | 29.53 | 28.55 | 28.64 | 27.67 | qfq | 13,238,264 | 381,943,870 | -4.53% |
| 2026-04-02 | 29.80 | 30.60 | 29.30 | 30.00 | 28.98 | qfq | 16,695,616 | 496,600,387 | -0.83% |
| 2026-04-01 | 28.80 | 30.50 | 28.39 | 30.25 | 29.22 | qfq | 27,936,149 | 829,371,746 | 4.67% |
| 2026-03-31 | 28.48 | 29.15 | 28.30 | 28.90 | 27.92 | qfq | 19,082,764 | 547,886,148 | 1.55% |
| 2026-03-30 | 28.14 | 29.01 | 28.01 | 28.46 | 27.49 | qfq | 24,707,154 | 704,423,014 | 2.93% |
| 2026-03-27 | 24.92 | 27.65 | 24.88 | 27.65 | 26.71 | qfq | 8,309,800 | 222,643,800 | 9.98% |
| 2026-03-26 | 25.52 | 26.03 | 25.03 | 25.14 | 24.29 | qfq | 4,201,941 | 106,899,881 | -1.49% |
| 2026-03-25 | 25.79 | 25.79 | 25.35 | 25.52 | 24.65 | qfq | 3,375,761 | 86,320,022 | 0.24% |
| 2026-03-24 | 25.11 | 25.49 | 25.01 | 25.46 | 24.60 | qfq | 4,407,339 | 111,342,122 | 2.83% |
| 2026-03-23 | 25.48 | 25.79 | 24.50 | 24.76 | 23.92 | qfq | 6,250,663 | 156,512,777 | -4.81% |
| 2026-03-20 | 26.66 | 27.00 | 25.99 | 26.01 | 25.13 | qfq | 5,480,978 | 144,178,468 | -2.40% |
| 2026-03-19 | 27.00 | 27.23 | 26.55 | 26.65 | 25.75 | qfq | 3,726,050 | 99,943,119 | -2.24% |
| 2026-03-18 | 27.44 | 27.57 | 27.10 | 27.26 | 26.34 | qfq | 3,300,228 | 90,039,347 | -0.69% |
| 2026-03-17 | 27.66 | 28.28 | 27.35 | 27.45 | 26.52 | qfq | 5,271,226 | 146,380,801 | -0.76% |
| 2026-03-16 | 27.31 | 27.77 | 27.14 | 27.66 | 26.72 | qfq | 3,519,529 | 96,706,740 | 0.69% |
| 2026-03-13 | 27.55 | 27.84 | 27.36 | 27.47 | 26.54 | qfq | 3,506,975 | 96,548,492 | -0.47% |
| 2026-03-12 | 28.06 | 28.10 | 27.37 | 27.60 | 26.66 | qfq | 4,057,825 | 112,005,780 | -1.11% |
| 2026-03-11 | 28.71 | 28.72 | 27.90 | 27.91 | 26.96 | qfq | 5,742,428 | 161,588,004 | -2.72% |
| 2026-03-10 | 27.92 | 28.80 | 27.92 | 28.69 | 27.72 | qfq | 5,993,368 | 170,167,085 | 3.20% |
| 2026-03-09 | 27.76 | 27.90 | 27.37 | 27.80 | 26.86 | qfq | 5,817,731 | 160,837,529 | -0.50% |
| 2026-03-06 | 27.01 | 28.18 | 26.93 | 27.94 | 26.99 | qfq | 5,791,566 | 161,271,165 | 3.25% |
| 2026-03-05 | 27.05 | 27.43 | 26.61 | 27.06 | 26.14 | qfq | 4,465,565 | 120,643,209 | 1.31% |
| 2026-03-04 | 26.95 | 27.46 | 26.45 | 26.71 | 25.80 | qfq | 6,138,203 | 165,052,497 | -1.77% |
| 2026-03-03 | 28.05 | 28.24 | 27.11 | 27.19 | 26.27 | qfq | 7,560,135 | 207,907,005 | -3.07% |
| 2026-03-02 | 29.06 | 29.20 | 28.02 | 28.05 | 27.10 | qfq | 8,034,354 | 227,462,431 | -4.07% |
| 2026-02-27 | 28.94 | 29.30 | 28.83 | 29.24 | 28.25 | qfq | 3,167,619 | 92,374,949 | 0.83% |
| 2026-02-26 | 29.24 | 29.38 | 28.94 | 29.00 | 28.02 | qfq | 3,948,228 | 114,713,157 | -0.82% |
| 2026-02-25 | 28.90 | 29.25 | 28.74 | 29.24 | 28.25 | qfq | 4,260,985 | 123,772,092 | 1.46% |
| 2026-02-24 | 28.81 | 28.97 | 28.61 | 28.82 | 27.84 | qfq | 3,650,228 | 105,202,327 | 0.49% |
| 2026-02-13 | 29.06 | 29.30 | 28.66 | 28.68 | 27.71 | qfq | 3,321,518 | 96,174,725 | -1.34% |
| 2026-02-12 | 29.13 | 29.19 | 28.89 | 29.07 | 28.08 | qfq | 2,448,490 | 71,203,113 | -0.21% |
| 2026-02-11 | 29.30 | 29.47 | 29.12 | 29.13 | 28.14 | qfq | 3,059,100 | 89,518,212 | -0.55% |
| 2026-02-10 | 29.24 | 29.56 | 29.06 | 29.29 | 28.30 | qfq | 4,841,482 | 142,002,606 | 0.24% |
| 2026-02-09 | 29.18 | 29.32 | 28.83 | 29.22 | 28.23 | qfq | 4,642,467 | 135,184,858 | 0.41% |
| 2026-02-06 | 28.91 | 29.45 | 28.67 | 29.10 | 28.11 | qfq | 6,459,700 | 188,499,530 | 0.34% |
| 2026-02-05 | 28.92 | 29.35 | 28.64 | 29.00 | 28.02 | qfq | 8,258,867 | 240,485,251 | 0.90% |
| 2026-02-04 | 28.10 | 28.88 | 28.02 | 28.74 | 27.76 | qfq | 8,140,770 | 233,014,710 | 2.31% |
| 2026-02-03 | 28.20 | 28.41 | 27.60 | 28.09 | 27.14 | qfq | 8,578,488 | 239,608,896 | -0.04% |
| 2026-02-02 | 29.00 | 29.39 | 28.00 | 28.10 | 27.15 | qfq | 9,458,423 | 270,730,748 | -4.26% |
| 2026-01-30 | 30.40 | 30.83 | 29.33 | 29.35 | 28.35 | qfq | 10,534,777 | 313,642,791 | -3.42% |
| 2026-01-29 | 30.26 | 30.59 | 30.00 | 30.39 | 29.36 | qfq | 6,269,671 | 190,081,034 | 0.16% |
| 2026-01-28 | 30.74 | 30.90 | 30.07 | 30.34 | 29.31 | qfq | 7,359,598 | 223,342,021 | -1.11% |
| 2026-01-27 | 31.45 | 31.60 | 30.06 | 30.68 | 29.64 | qfq | 9,613,512 | 294,116,276 | -2.45% |
| 2026-01-26 | 32.52 | 32.69 | 31.36 | 31.45 | 30.38 | qfq | 11,235,500 | 356,300,571 | -3.47% |
| 2026-01-23 | 32.05 | 32.87 | 31.69 | 32.58 | 31.47 | qfq | 9,337,648 | 303,008,602 | 1.65% |
| 2026-01-22 | 33.05 | 33.54 | 31.90 | 32.05 | 30.96 | qfq | 11,245,683 | 363,368,374 | -3.03% |
| 2026-01-21 | 33.50 | 33.83 | 32.97 | 33.05 | 31.93 | qfq | 9,442,952 | 314,313,091 | -1.78% |
| 2026-01-20 | 33.85 | 34.90 | 33.37 | 33.65 | 32.51 | qfq | 13,529,059 | 458,137,179 | -0.50% |
| 2026-01-19 | 33.46 | 34.37 | 33.13 | 33.82 | 32.67 | qfq | 12,763,583 | 431,418,062 | 0.86% |
| 2026-01-16 | 33.61 | 33.92 | 33.14 | 33.53 | 32.39 | qfq | 7,892,617 | 264,051,670 | 0.06% |
| 2026-01-15 | 33.70 | 34.14 | 33.37 | 33.51 | 32.37 | qfq | 7,050,684 | 237,134,846 | -1.15% |
| 2026-01-14 | 34.75 | 34.86 | 33.33 | 33.90 | 32.75 | qfq | 16,031,511 | 547,503,632 | -2.45% |
| 2026-01-13 | 34.37 | 35.56 | 34.18 | 34.75 | 33.57 | qfq | 16,015,232 | 559,038,565 | 1.05% |
| 2026-01-12 | 34.59 | 34.91 | 33.80 | 34.39 | 33.22 | qfq | 15,539,581 | 534,203,958 | 0.17% |
| 2026-01-09 | 33.42 | 34.60 | 33.20 | 34.33 | 33.17 | qfq | 14,555,555 | 494,541,583 | 2.88% |
| 2026-01-08 | 33.69 | 33.96 | 33.03 | 33.37 | 32.24 | qfq | 10,292,060 | 344,359,130 | 0.00% |
| 2026-01-07 | 33.77 | 34.12 | 33.35 | 33.37 | 32.24 | qfq | 12,313,027 | 414,833,948 | -1.13% |
| 2026-01-06 | 33.49 | 34.04 | 33.12 | 33.75 | 32.60 | qfq | 24,970,672 | 837,762,172 | 2.37% |
| 2026-01-05 | 29.75 | 32.97 | 29.61 | 32.97 | 31.85 | qfq | 20,073,826 | 642,949,461 | 10.01% |
| 2025-12-31 | 29.97 | 30.02 | 29.56 | 29.97 | 28.95 | qfq | 4,629,463 | 137,869,239 | 0.00% |
| 2025-12-30 | 29.73 | 30.00 | 29.50 | 29.97 | 28.95 | qfq | 4,863,536 | 144,764,882 | 0.40% |
| 2025-12-29 | 30.76 | 30.76 | 29.80 | 29.85 | 28.84 | qfq | 6,817,148 | 204,745,152 | -2.96% |
| 2025-12-26 | 31.17 | 31.25 | 30.70 | 30.76 | 29.72 | qfq | 4,948,741 | 152,825,164 | -1.32% |
| 2025-12-25 | 30.77 | 31.25 | 30.52 | 31.17 | 30.11 | qfq | 3,725,241 | 114,989,967 | 1.40% |
| 2025-12-24 | 30.83 | 31.27 | 30.61 | 30.74 | 29.70 | qfq | 5,039,601 | 155,516,180 | -0.29% |
| 2025-12-23 | 30.75 | 31.27 | 30.62 | 30.83 | 29.78 | qfq | 3,516,016 | 108,559,801 | 0.19% |
| 2025-12-22 | 30.98 | 31.10 | 30.61 | 30.77 | 29.73 | qfq | 4,106,786 | 126,435,315 | -0.68% |
| 2025-12-19 | 29.95 | 31.27 | 29.90 | 30.98 | 29.93 | qfq | 8,712,178 | 269,566,533 | 3.44% |
| 2025-12-18 | 30.38 | 30.43 | 29.80 | 29.95 | 28.93 | qfq | 4,476,792 | 134,300,185 | -1.19% |
| 2025-12-17 | 30.00 | 30.49 | 29.70 | 30.31 | 29.28 | qfq | 3,749,978 | 112,916,015 | 1.41% |
| 2025-12-16 | 30.24 | 30.36 | 29.29 | 29.89 | 28.88 | qfq | 5,881,141 | 174,645,256 | -1.32% |
| 2025-12-15 | 30.65 | 31.07 | 30.20 | 30.29 | 29.26 | qfq | 3,941,439 | 120,440,943 | -1.50% |
| 2025-12-12 | 30.76 | 30.90 | 30.01 | 30.75 | 29.71 | qfq | 4,061,889 | 123,878,502 | 0.00% |
| 2025-12-11 | 31.26 | 31.46 | 30.70 | 30.75 | 29.71 | qfq | 3,700,305 | 114,938,860 | -1.63% |
| 2025-12-10 | 31.08 | 31.44 | 30.67 | 31.26 | 30.20 | qfq | 3,068,196 | 95,388,007 | 0.48% |
| 2025-12-09 | 31.35 | 31.96 | 31.04 | 31.11 | 30.05 | qfq | 4,238,938 | 133,253,099 | -0.73% |
| 2025-12-08 | 31.18 | 31.50 | 30.92 | 31.34 | 30.28 | qfq | 4,242,741 | 132,699,529 | 1.03% |
| 2025-12-05 | 30.97 | 31.04 | 30.37 | 31.02 | 29.97 | qfq | 3,575,979 | 109,554,088 | 0.16% |
| 2025-12-04 | 30.49 | 31.20 | 30.41 | 30.97 | 29.92 | qfq | 4,927,614 | 152,867,930 | 1.47% |
| 2025-12-03 | 30.65 | 30.73 | 30.29 | 30.52 | 29.48 | qfq | 3,179,400 | 96,975,102 | 0.00% |
| 2025-12-02 | 31.62 | 31.77 | 30.45 | 30.52 | 29.48 | qfq | 6,092,300 | 187,984,035 | -3.78% |
| 2025-12-01 | 31.50 | 31.80 | 31.36 | 31.72 | 30.64 | qfq | 4,722,878 | 149,499,141 | 0.70% |
| 2025-11-28 | 31.05 | 31.53 | 30.96 | 31.50 | 30.43 | qfq | 3,713,218 | 116,261,689 | 1.29% |
| 2025-11-27 | 31.40 | 31.53 | 30.89 | 31.10 | 30.04 | qfq | 5,199,500 | 162,371,520 | -1.14% |
| 2025-11-26 | 31.27 | 32.00 | 31.17 | 31.46 | 30.39 | qfq | 6,621,822 | 209,162,444 | 1.58% |
| 2025-11-25 | 30.59 | 31.78 | 30.40 | 30.97 | 29.92 | qfq | 7,611,830 | 238,703,328 | 1.84% |
| 2025-11-24 | 30.11 | 30.73 | 30.11 | 30.41 | 29.38 | qfq | 5,486,959 | 167,224,152 | 0.96% |
| 2025-11-21 | 30.60 | 31.02 | 29.87 | 30.12 | 29.10 | qfq | 6,751,887 | 204,321,127 | -2.24% |
| 2025-11-20 | 30.90 | 31.45 | 30.77 | 30.81 | 29.76 | qfq | 5,199,176 | 161,745,167 | 0.00% |
| 2025-11-19 | 31.24 | 31.48 | 30.75 | 30.81 | 29.76 | qfq | 5,881,127 | 182,672,743 | -1.79% |
| 2025-11-18 | 31.57 | 31.80 | 31.07 | 31.37 | 30.31 | qfq | 5,326,853 | 167,172,797 | -0.66% |
| 2025-11-17 | 32.79 | 32.79 | 31.20 | 31.58 | 30.51 | qfq | 10,114,858 | 320,285,975 | -3.69% |
| 2025-11-14 | 32.18 | 33.20 | 32.02 | 32.79 | 31.68 | qfq | 11,684,032 | 382,268,153 | 1.93% |
| 2025-11-13 | 32.07 | 32.52 | 31.75 | 32.17 | 31.08 | qfq | 10,359,195 | 333,385,683 | 1.39% |
| 2025-11-12 | 31.67 | 32.31 | 31.51 | 31.73 | 30.65 | qfq | 8,600,359 | 274,841,245 | 0.38% |
| 2025-11-11 | 31.70 | 31.86 | 31.31 | 31.61 | 30.54 | qfq | 5,014,556 | 158,304,437 | 0.03% |
| 2025-11-10 | 31.15 | 31.80 | 31.10 | 31.60 | 30.53 | qfq | 6,391,434 | 200,880,240 | 1.44% |
| 2025-11-07 | 31.33 | 31.49 | 31.03 | 31.15 | 30.09 | qfq | 5,121,730 | 159,761,248 | -0.99% |
| 2025-11-06 | 31.18 | 31.83 | 30.98 | 31.46 | 30.39 | qfq | 5,459,976 | 171,247,343 | 0.74% |
| 2025-11-05 | 30.58 | 31.44 | 30.49 | 31.23 | 30.17 | qfq | 9,180,426 | 285,788,330 | 1.17% |
| 2025-11-04 | 32.94 | 33.14 | 30.51 | 30.87 | 29.82 | qfq | 18,039,329 | 565,595,589 | -6.79% |
| 2025-11-03 | 33.81 | 33.84 | 32.16 | 33.12 | 32.00 | qfq | 14,295,225 | 470,214,315 | -2.13% |
| 2025-10-31 | 32.29 | 34.15 | 32.15 | 33.84 | 32.69 | qfq | 15,236,937 | 510,244,681 | 4.44% |
| 2025-10-30 | 32.77 | 32.79 | 31.87 | 32.40 | 31.30 | qfq | 7,008,585 | 226,097,238 | -1.13% |
| 2025-10-29 | 32.32 | 32.95 | 32.00 | 32.77 | 31.66 | qfq | 7,080,610 | 230,516,738 | 1.02% |
| 2025-10-28 | 32.38 | 32.61 | 31.33 | 32.44 | 31.34 | qfq | 11,422,006 | 365,976,578 | 0.31% |
| 2025-10-27 | 32.33 | 33.13 | 31.95 | 32.34 | 31.24 | qfq | 9,623,783 | 313,038,631 | 0.15% |
| 2025-10-24 | 32.88 | 33.17 | 31.98 | 32.29 | 31.19 | qfq | 8,906,421 | 288,929,735 | -2.30% |
| 2025-10-23 | 33.15 | 33.36 | 32.36 | 33.05 | 31.93 | qfq | 6,751,233 | 220,905,151 | -0.66% |
| 2025-10-22 | 33.76 | 34.30 | 33.04 | 33.27 | 32.14 | qfq | 6,925,933 | 231,490,402 | -1.57% |
| 2025-10-21 | 34.05 | 34.36 | 33.76 | 33.80 | 32.65 | qfq | 5,232,036 | 177,951,195 | -0.76% |
| 2025-10-20 | 34.92 | 35.20 | 33.78 | 34.06 | 32.90 | qfq | 6,113,539 | 209,661,022 | -2.29% |
| 2025-10-17 | 35.24 | 35.77 | 34.59 | 34.86 | 33.68 | qfq | 6,457,428 | 226,337,775 | 0.00% |
| 2025-10-16 | 35.00 | 36.10 | 34.72 | 34.86 | 33.68 | qfq | 6,180,074 | 218,124,606 | -0.57% |
| 2025-10-15 | 34.17 | 35.18 | 33.70 | 35.06 | 33.87 | qfq | 5,744,580 | 199,725,423 | 2.51% |
| 2025-10-14 | 35.17 | 35.63 | 33.84 | 34.20 | 33.04 | qfq | 6,249,193 | 216,549,023 | -2.51% |
| 2025-10-13 | 35.50 | 35.91 | 34.71 | 35.08 | 33.89 | qfq | 5,313,417 | 187,172,922 | -2.58% |
| 2025-10-10 | 36.42 | 36.92 | 35.73 | 36.01 | 34.79 | qfq | 4,561,325 | 165,207,723 | -1.77% |
| 2025-10-09 | 37.03 | 37.77 | 36.55 | 36.66 | 35.42 | qfq | 5,190,434 | 191,654,897 | -1.00% |
| 2025-09-30 | 36.48 | 37.39 | 36.06 | 37.03 | 35.77 | qfq | 5,980,571 | 219,895,889 | 1.54% |
| 2025-09-29 | 36.40 | 36.73 | 35.89 | 36.47 | 35.23 | qfq | 3,343,379 | 121,438,894 | 0.14% |
| 2025-09-26 | 36.81 | 36.87 | 36.06 | 36.42 | 35.18 | qfq | 4,006,420 | 146,213,820 | -1.43% |
| 2025-09-25 | 37.58 | 38.30 | 36.89 | 36.95 | 35.70 | qfq | 5,687,627 | 212,792,446 | -1.75% |
| 2025-09-24 | 36.64 | 37.82 | 36.48 | 37.61 | 36.33 | qfq | 4,101,484 | 152,936,598 | 2.70% |
| 2025-09-23 | 37.50 | 37.59 | 35.80 | 36.62 | 35.38 | qfq | 6,494,556 | 237,028,121 | -2.68% |
| 2025-09-22 | 37.00 | 38.12 | 37.00 | 37.63 | 36.35 | qfq | 6,310,358 | 237,000,337 | 1.70% |
| 2025-09-19 | 39.45 | 39.57 | 36.86 | 37.00 | 35.74 | qfq | 9,408,058 | 355,253,265 | -6.09% |
| 2025-09-18 | 39.70 | 40.36 | 38.91 | 39.40 | 38.06 | qfq | 6,845,931 | 271,633,608 | -0.56% |
| 2025-09-17 | 39.40 | 39.95 | 38.71 | 39.62 | 38.28 | qfq | 5,621,547 | 221,311,476 | 0.30% |
| 2025-09-16 | 39.34 | 39.98 | 39.01 | 39.50 | 38.16 | qfq | 3,820,525 | 150,825,243 | 0.28% |
| 2025-09-15 | 39.18 | 40.58 | 39.08 | 39.39 | 38.05 | qfq | 6,791,702 | 270,497,201 | 0.31% |
| 2025-09-12 | 39.18 | 39.85 | 38.74 | 39.27 | 37.94 | qfq | 5,854,798 | 230,255,662 | 0.28% |
| 2025-09-11 | 38.00 | 39.29 | 36.50 | 39.16 | 37.83 | qfq | 6,714,383 | 259,263,987 | 0.51% |
| 2025-09-10 | 38.35 | 39.40 | 38.05 | 38.96 | 37.64 | qfq | 6,011,529 | 234,516,020 | 1.51% |
| 2025-09-09 | 39.60 | 40.16 | 37.81 | 38.38 | 37.08 | qfq | 7,999,249 | 310,769,843 | -3.08% |
| 2025-09-08 | 40.12 | 40.48 | 38.81 | 39.60 | 38.26 | qfq | 6,046,780 | 239,118,797 | -1.20% |
| 2025-09-05 | 39.31 | 40.26 | 38.66 | 40.08 | 38.72 | qfq | 6,450,717 | 254,070,149 | 1.86% |
| 2025-09-04 | 41.21 | 41.65 | 38.76 | 39.35 | 38.01 | qfq | 9,418,771 | 373,453,311 | -4.51% |
| 2025-09-03 | 41.86 | 42.55 | 40.71 | 41.21 | 39.81 | qfq | 5,266,812 | 218,455,533 | -0.70% |
| 2025-09-02 | 41.87 | 42.67 | 41.10 | 41.50 | 40.09 | qfq | 8,495,746 | 355,650,984 | -0.86% |
| 2025-09-01 | 40.03 | 42.55 | 39.60 | 41.86 | 40.44 | qfq | 12,094,370 | 503,963,682 | 3.97% |
| 2025-08-29 | 39.18 | 40.80 | 39.02 | 40.26 | 38.89 | qfq | 9,716,561 | 389,317,453 | 2.29% |
| 2025-08-28 | 40.50 | 40.90 | 37.55 | 39.36 | 38.02 | qfq | 17,377,074 | 676,149,060 | -3.36% |
| 2025-08-27 | 42.08 | 42.65 | 40.70 | 40.73 | 39.35 | qfq | 7,846,149 | 326,888,828 | -3.48% |
| 2025-08-26 | 42.54 | 43.10 | 42.10 | 42.20 | 40.77 | qfq | 6,828,934 | 289,418,023 | -1.10% |
| 2025-08-25 | 42.28 | 43.23 | 41.70 | 42.67 | 41.22 | qfq | 10,975,448 | 465,226,911 | 0.97% |
| 2025-08-22 | 43.43 | 43.88 | 42.00 | 42.26 | 40.83 | qfq | 11,328,215 | 480,615,527 | -3.38% |
| 2025-08-21 | 43.26 | 44.40 | 42.73 | 43.74 | 42.26 | qfq | 7,298,114 | 317,598,800 | 1.09% |
| 2025-08-20 | 43.13 | 44.58 | 42.00 | 43.27 | 41.80 | qfq | 7,699,602 | 332,823,048 | -0.05% |
| 2025-08-19 | 44.01 | 44.94 | 43.23 | 43.29 | 41.82 | qfq | 7,087,544 | 311,318,161 | -2.50% |
| 2025-08-18 | 45.97 | 46.20 | 43.04 | 44.40 | 42.89 | qfq | 11,198,276 | 495,231,406 | -3.48% |
| 2025-08-15 | 46.13 | 46.73 | 45.03 | 46.00 | 44.44 | qfq | 7,771,263 | 355,685,829 | -0.28% |
| 2025-08-14 | 44.49 | 47.37 | 44.00 | 46.13 | 44.56 | qfq | 10,204,615 | 466,558,373 | 3.69% |
| 2025-08-13 | 42.28 | 45.13 | 42.04 | 44.49 | 42.98 | qfq | 10,183,661 | 447,120,328 | 5.48% |
| 2025-08-12 | 42.37 | 42.50 | 41.53 | 42.18 | 40.75 | qfq | 6,623,890 | 278,183,907 | -0.87% |
| 2025-08-11 | 42.00 | 43.12 | 41.51 | 42.55 | 41.11 | qfq | 7,439,833 | 315,880,543 | 0.64% |
| 2025-08-08 | 41.66 | 42.49 | 40.98 | 42.28 | 40.85 | qfq | 8,673,000 | 362,597,547 | 0.05% |
| 2025-08-07 | 44.50 | 45.98 | 42.00 | 42.26 | 40.83 | qfq | 14,126,753 | 614,851,912 | -7.00% |
| 2025-08-06 | 42.26 | 46.27 | 42.00 | 45.44 | 43.90 | qfq | 16,103,091 | 722,414,828 | 8.04% |
| 2025-08-05 | 41.25 | 42.88 | 40.71 | 42.06 | 40.63 | qfq | 10,139,689 | 423,793,816 | 1.50% |
| 2025-08-04 | 41.27 | 41.66 | 39.60 | 41.44 | 40.03 | qfq | 9,627,753 | 392,270,642 | 0.29% |
| 2025-08-01 | 40.90 | 42.20 | 40.44 | 41.32 | 39.92 | qfq | 9,421,002 | 388,061,032 | 0.83% |
| 2025-07-31 | 41.50 | 42.86 | 40.38 | 40.98 | 39.59 | qfq | 15,802,497 | 662,292,530 | -0.24% |
| 2025-07-30 | 41.24 | 42.12 | 40.32 | 41.08 | 39.69 | qfq | 9,672,811 | 398,567,805 | -1.46% |
| 2025-07-29 | 40.22 | 42.53 | 39.40 | 41.69 | 40.28 | qfq | 14,376,939 | 596,662,236 | 3.09% |
| 2025-07-28 | 40.35 | 40.82 | 39.94 | 40.44 | 39.07 | qfq | 9,371,863 | 377,762,617 | 0.35% |
| 2025-07-25 | 40.80 | 41.53 | 39.84 | 40.30 | 38.93 | qfq | 10,594,395 | 431,067,289 | -1.44% |
| 2025-07-24 | 41.40 | 41.62 | 40.02 | 40.89 | 39.50 | qfq | 12,502,204 | 508,565,306 | 0.20% |
| 2025-07-23 | 41.69 | 44.49 | 40.51 | 40.81 | 39.43 | qfq | 19,041,848 | 799,100,910 | -4.65% |
| 2025-07-22 | 39.00 | 43.67 | 38.40 | 42.80 | 41.35 | qfq | 20,117,400 | 848,957,872 | 7.81% |
| 2025-07-21 | 36.90 | 39.80 | 35.70 | 39.70 | 38.35 | qfq | 12,921,778 | 488,359,011 | 6.41% |
| 2025-07-18 | 34.71 | 37.66 | 34.07 | 37.31 | 36.04 | qfq | 16,304,557 | 584,073,686 | 7.37% |
| 2025-07-17 | 32.19 | 35.46 | 32.07 | 34.75 | 33.57 | qfq | 14,392,010 | 490,218,434 | 7.79% |
| 2025-07-16 | 31.73 | 32.58 | 31.60 | 32.24 | 31.15 | qfq | 7,329,543 | 236,172,540 | 1.64% |
| 2025-07-15 | 31.64 | 32.02 | 31.20 | 31.72 | 30.64 | qfq | 7,143,466 | 226,293,271 | 0.06% |
| 2025-07-14 | 30.17 | 31.80 | 30.15 | 31.70 | 30.62 | qfq | 11,417,333 | 357,092,930 | 3.93% |
| 2025-07-11 | 29.15 | 30.70 | 28.96 | 30.50 | 29.47 | qfq | 13,246,160 | 398,900,149 | 4.85% |
| 2025-07-10 | 28.82 | 29.66 | 28.80 | 29.09 | 28.10 | qfq | 5,636,326 | 165,056,713 | 0.80% |
| 2025-07-09 | 29.28 | 29.63 | 28.72 | 28.86 | 27.88 | qfq | 7,282,202 | 211,997,102 | -2.10% |
| 2025-07-08 | 29.57 | 30.14 | 29.02 | 29.48 | 28.48 | qfq | 7,220,109 | 212,511,616 | -0.24% |
| 2025-07-07 | 29.99 | 31.25 | 29.52 | 29.55 | 28.55 | qfq | 9,209,526 | 278,400,244 | -2.02% |
| 2025-07-04 | 29.00 | 30.30 | 29.00 | 30.16 | 29.14 | qfq | 10,659,400 | 319,294,009 | 3.29% |
| 2025-07-03 | 28.67 | 29.98 | 28.60 | 29.20 | 28.21 | qfq | 7,570,228 | 222,203,052 | 1.28% |
| 2025-07-02 | 30.19 | 30.19 | 28.56 | 28.83 | 27.85 | qfq | 9,291,092 | 270,735,324 | -5.04% |
| 2025-07-01 | 29.00 | 30.47 | 28.81 | 30.36 | 29.33 | qfq | 10,160,542 | 301,889,884 | 4.80% |
| 2025-06-30 | 28.70 | 29.06 | 28.45 | 28.97 | 27.99 | qfq | 5,177,996 | 149,029,816 | 1.08% |
| 2025-06-27 | 28.21 | 29.41 | 28.14 | 28.66 | 27.69 | qfq | 7,603,151 | 219,306,214 | 1.34% |
| 2025-06-26 | 28.14 | 28.48 | 27.60 | 28.28 | 27.32 | qfq | 5,824,000 | 163,690,414 | -0.63% |
| 2025-06-25 | 28.75 | 28.75 | 27.88 | 28.46 | 27.49 | qfq | 7,770,358 | 219,863,388 | -1.01% |
| 2025-06-24 | 28.05 | 29.00 | 27.86 | 28.75 | 27.77 | qfq | 10,133,061 | 289,677,711 | 3.23% |
| 2025-06-23 | 27.55 | 28.07 | 27.21 | 27.85 | 26.91 | qfq | 9,090,910 | 251,965,133 | 0.22% |
| 2025-06-20 | 27.01 | 28.03 | 26.81 | 27.79 | 26.85 | qfq | 11,584,212 | 317,999,975 | 2.51% |
| 2025-06-19 | 27.80 | 28.19 | 26.90 | 27.11 | 26.19 | qfq | 8,530,401 | 233,958,368 | -2.80% |
| 2025-06-18 | 27.94 | 28.11 | 27.30 | 27.89 | 26.94 | qfq | 10,416,614 | 288,883,186 | -0.57% |
| 2025-06-17 | 30.33 | 30.54 | 28.00 | 28.05 | 27.10 | qfq | 22,188,472 | 637,535,076 | -7.40% |
| 2025-06-16 | 30.95 | 31.17 | 30.10 | 30.29 | 29.26 | qfq | 13,534,578 | 412,189,517 | -3.35% |
| 2025-06-13 | 31.43 | 31.66 | 30.00 | 31.34 | 30.28 | qfq | 21,520,797 | 660,060,860 | -0.35% |
| 2025-06-12 | 31.21 | 31.84 | 31.02 | 31.45 | 30.38 | qfq | 13,424,020 | 421,422,068 | 0.58% |
| 2025-06-11 | 32.00 | 32.29 | 30.91 | 31.27 | 30.21 | qfq | 12,722,952 | 399,009,046 | -3.19% |
| 2025-06-10 | 32.01 | 32.66 | 31.26 | 32.30 | 31.20 | qfq | 14,176,874 | 454,121,258 | 0.94% |
| 2025-06-09 | 30.28 | 32.96 | 29.97 | 32.00 | 30.91 | qfq | 18,260,316 | 582,051,489 | 5.68% |
| 2025-06-06 | 29.92 | 30.68 | 29.77 | 30.28 | 29.25 | qfq | 9,602,348 | 289,598,166 | -0.72% |
| 2025-06-05 | 31.28 | 31.45 | 30.17 | 30.50 | 28.89 | qfq | 12,089,093 | 370,635,193 | -2.62% |
| 2025-06-04 | 31.34 | 31.79 | 30.97 | 31.32 | 29.66 | qfq | 10,634,876 | 333,892,756 | 0.35% |
| 2025-06-03 | 31.58 | 32.45 | 30.87 | 31.21 | 29.56 | qfq | 19,431,120 | 610,781,773 | -2.16% |
| 2025-05-30 | 29.56 | 32.54 | 29.56 | 31.90 | 30.21 | qfq | 23,168,831 | 732,398,837 | 7.84% |
| 2025-05-29 | 28.60 | 29.78 | 28.26 | 29.58 | 28.01 | qfq | 13,764,419 | 401,999,255 | 3.79% |
| 2025-05-28 | 28.72 | 28.93 | 28.40 | 28.50 | 26.99 | qfq | 5,680,652 | 162,565,728 | -0.66% |
| 2025-05-27 | 28.61 | 29.23 | 28.45 | 28.69 | 27.17 | qfq | 8,362,253 | 240,441,984 | -0.38% |
| 2025-05-26 | 29.61 | 29.92 | 28.57 | 28.80 | 27.28 | qfq | 12,797,137 | 371,357,773 | -2.74% |
| 2025-05-23 | 29.99 | 30.34 | 29.55 | 29.61 | 28.04 | qfq | 13,538,019 | 404,855,818 | -0.47% |
| 2025-05-22 | 29.08 | 30.48 | 28.56 | 29.75 | 28.18 | qfq | 21,173,451 | 626,364,693 | 1.54% |
| 2025-05-21 | 26.51 | 29.30 | 26.51 | 29.30 | 27.75 | qfq | 16,086,568 | 454,211,563 | 9.98% |
| 2025-05-20 | 26.55 | 27.10 | 26.30 | 26.64 | 25.23 | qfq | 14,819,851 | 396,526,316 | 2.15% |
| 2025-05-19 | 25.87 | 26.46 | 25.52 | 26.08 | 24.70 | qfq | 8,744,601 | 227,532,260 | 0.46% |
| 2025-05-16 | 25.70 | 26.97 | 25.44 | 25.96 | 24.59 | qfq | 12,340,775 | 321,918,194 | 0.66% |
| 2025-05-15 | 25.60 | 25.99 | 25.42 | 25.79 | 24.42 | qfq | 7,063,098 | 181,880,465 | 1.18% |
| 2025-05-14 | 25.68 | 25.82 | 25.21 | 25.49 | 24.14 | qfq | 8,060,487 | 205,529,625 | -1.20% |
| 2025-05-13 | 25.90 | 25.99 | 25.51 | 25.80 | 24.43 | qfq | 9,135,410 | 234,665,862 | 0.55% |
| 2025-05-12 | 26.48 | 26.65 | 25.29 | 25.66 | 24.30 | qfq | 11,553,212 | 296,307,550 | -3.53% |
| 2025-05-09 | 26.67 | 27.33 | 26.56 | 26.60 | 25.19 | qfq | 7,662,974 | 205,899,920 | -0.26% |
| 2025-05-08 | 27.11 | 27.43 | 26.55 | 26.67 | 25.26 | qfq | 10,644,271 | 286,254,509 | -2.41% |
| 2025-05-07 | 28.03 | 28.45 | 27.13 | 27.33 | 25.88 | qfq | 8,145,026 | 224,621,492 | -2.11% |
| 2025-05-06 | 28.00 | 28.38 | 27.30 | 27.92 | 26.44 | qfq | 8,881,040 | 246,775,057 | 0.04% |
| 2025-04-30 | 27.78 | 28.50 | 27.55 | 27.91 | 26.43 | qfq | 9,874,887 | 276,489,128 | -0.07% |
| 2025-04-29 | 27.94 | 28.76 | 27.68 | 27.93 | 26.45 | qfq | 9,867,028 | 277,473,389 | -0.04% |
| 2025-04-28 | 26.70 | 28.48 | 26.68 | 27.94 | 26.46 | qfq | 12,303,523 | 341,396,987 | 2.16% |
| 2025-04-25 | 28.36 | 28.60 | 26.97 | 27.35 | 25.90 | qfq | 14,397,797 | 396,976,988 | -3.49% |
| 2025-04-24 | 28.23 | 29.34 | 28.13 | 28.34 | 26.84 | qfq | 11,652,047 | 334,335,609 | 0.39% |
| 2025-04-23 | 28.73 | 29.20 | 28.20 | 28.23 | 26.74 | qfq | 9,089,128 | 259,261,211 | -2.12% |
| 2025-04-22 | 28.74 | 29.46 | 28.45 | 28.84 | 27.31 | qfq | 15,230,701 | 439,630,510 | 0.63% |
| 2025-04-21 | 26.06 | 28.66 | 25.91 | 28.66 | 27.14 | qfq | 15,054,559 | 417,526,168 | 10.02% |
| 2025-04-18 | 26.20 | 26.92 | 25.83 | 26.05 | 24.67 | qfq | 10,389,337 | 272,856,537 | -0.53% |
| 2025-04-17 | 26.95 | 27.29 | 26.17 | 26.19 | 24.80 | qfq | 8,086,999 | 214,635,861 | -3.18% |
| 2025-04-16 | 26.86 | 27.24 | 26.58 | 27.05 | 25.62 | qfq | 9,155,136 | 245,977,792 | -0.92% |
| 2025-04-15 | 27.50 | 28.50 | 26.86 | 27.30 | 25.85 | qfq | 16,043,927 | 441,425,542 | -1.52% |
| 2025-04-14 | 26.43 | 28.80 | 26.19 | 27.72 | 26.25 | qfq | 19,448,196 | 538,632,976 | 5.84% |
| 2025-04-11 | 25.20 | 26.55 | 25.20 | 26.19 | 24.80 | qfq | 13,220,236 | 342,344,171 | 2.71% |
| 2025-04-10 | 25.35 | 26.00 | 25.03 | 25.50 | 24.15 | qfq | 13,240,284 | 338,637,041 | 4.04% |
| 2025-04-09 | 24.72 | 24.96 | 23.00 | 24.51 | 23.21 | qfq | 16,591,555 | 399,287,303 | -2.51% |
| 2025-04-08 | 25.18 | 25.80 | 24.54 | 25.14 | 23.81 | qfq | 16,163,426 | 404,393,535 | -0.40% |
| 2025-04-07 | 24.79 | 26.08 | 24.29 | 25.24 | 23.90 | qfq | 21,907,285 | 552,760,988 | -4.90% |
| 2025-04-03 | 26.83 | 27.55 | 26.12 | 26.54 | 25.14 | qfq | 17,491,973 | 468,035,475 | -1.08% |
| 2025-04-02 | 26.80 | 27.31 | 26.55 | 26.83 | 25.41 | qfq | 19,093,134 | 513,646,849 | -1.22% |
| 2025-04-01 | 24.96 | 27.45 | 24.95 | 27.16 | 25.72 | qfq | 34,023,786 | 909,379,517 | 8.86% |
| 2025-03-31 | 25.00 | 25.45 | 24.55 | 24.95 | 23.63 | qfq | 18,306,190 | 457,595,747 | -2.35% |
| 2025-03-28 | 24.03 | 26.32 | 23.90 | 25.55 | 24.20 | qfq | 35,984,000 | 910,454,329 | 5.67% |
| 2025-03-27 | 21.96 | 24.18 | 21.96 | 24.18 | 22.90 | qfq | 18,323,356 | 429,839,031 | 10.01% |
| 2025-03-26 | 22.04 | 22.33 | 21.87 | 21.98 | 20.82 | qfq | 2,938,799 | 64,782,001 | -0.54% |
| 2025-03-25 | 21.91 | 22.15 | 21.85 | 22.10 | 20.93 | qfq | 4,230,388 | 93,122,968 | 1.01% |
| 2025-03-24 | 22.15 | 22.37 | 21.65 | 21.88 | 20.72 | qfq | 5,027,878 | 110,268,413 | -1.22% |
| 2025-03-21 | 22.60 | 22.83 | 21.94 | 22.15 | 20.98 | qfq | 7,698,340 | 170,877,422 | -2.21% |
| 2025-03-20 | 22.98 | 22.98 | 22.48 | 22.65 | 21.45 | qfq | 5,554,829 | 126,010,102 | -1.05% |
| 2025-03-19 | 22.66 | 23.08 | 22.63 | 22.89 | 21.68 | qfq | 6,827,980 | 156,527,614 | 0.62% |
| 2025-03-18 | 22.60 | 22.88 | 22.40 | 22.75 | 21.55 | qfq | 6,370,024 | 144,422,645 | 0.40% |
| 2025-03-17 | 22.91 | 23.52 | 22.40 | 22.66 | 21.46 | qfq | 9,609,142 | 218,213,339 | 0.89% |
| 2025-03-14 | 22.35 | 23.18 | 22.35 | 22.46 | 21.27 | qfq | 13,475,932 | 306,670,843 | 0.40% |
| 2025-03-13 | 22.30 | 22.50 | 21.69 | 22.37 | 21.19 | qfq | 13,655,428 | 301,239,394 | 0.31% |
| 2025-03-12 | 22.70 | 23.60 | 22.19 | 22.30 | 21.12 | qfq | 18,835,461 | 426,076,689 | -1.76% |
| 2025-03-11 | 21.47 | 22.88 | 21.17 | 22.70 | 21.50 | qfq | 34,409,330 | 757,787,609 | 5.68% |
| 2025-03-10 | 19.73 | 21.48 | 19.62 | 21.48 | 20.34 | qfq | 16,194,699 | 341,292,379 | 9.98% |
| 2025-03-07 | 19.49 | 19.66 | 19.27 | 19.53 | 18.50 | qfq | 5,307,734 | 103,376,949 | 0.15% |
| 2025-03-06 | 19.30 | 19.77 | 19.26 | 19.50 | 18.47 | qfq | 7,446,271 | 145,583,731 | 1.51% |
| 2025-03-05 | 19.19 | 19.23 | 19.06 | 19.21 | 18.19 | qfq | 3,503,228 | 67,033,196 | 0.37% |
| 2025-03-04 | 19.12 | 19.25 | 19.02 | 19.14 | 18.13 | qfq | 3,519,189 | 67,312,948 | 0.10% |
| 2025-03-03 | 19.27 | 19.49 | 19.11 | 19.12 | 18.11 | qfq | 4,318,631 | 83,221,852 | -0.78% |
| 2025-02-28 | 19.52 | 19.74 | 19.17 | 19.27 | 18.25 | qfq | 4,741,323 | 91,898,750 | -1.78% |
| 2025-02-27 | 19.62 | 19.69 | 19.38 | 19.62 | 18.58 | qfq | 4,064,161 | 79,484,572 | 0.00% |
| 2025-02-26 | 19.41 | 19.64 | 19.30 | 19.62 | 18.58 | qfq | 4,493,098 | 87,512,470 | 1.34% |
| 2025-02-25 | 19.45 | 19.64 | 19.27 | 19.36 | 18.34 | qfq | 5,041,141 | 98,166,166 | -0.97% |
| 2025-02-24 | 19.88 | 19.99 | 19.52 | 19.55 | 18.52 | qfq | 5,621,238 | 110,953,620 | -0.05% |
| 2025-02-21 | 19.33 | 19.60 | 19.10 | 19.56 | 18.52 | qfq | 5,566,202 | 108,140,155 | 1.35% |
| 2025-02-20 | 19.10 | 19.48 | 19.09 | 19.30 | 18.28 | qfq | 5,588,312 | 107,741,531 | 0.99% |
| 2025-02-19 | 19.18 | 19.31 | 19.01 | 19.11 | 18.10 | qfq | 4,556,837 | 87,113,393 | -0.26% |
| 2025-02-18 | 19.36 | 19.66 | 19.10 | 19.16 | 18.15 | qfq | 4,830,387 | 93,436,703 | -1.24% |
| 2025-02-17 | 19.78 | 19.85 | 19.37 | 19.40 | 18.37 | qfq | 5,669,465 | 110,886,167 | -1.22% |
| 2025-02-14 | 19.42 | 19.79 | 19.42 | 19.64 | 18.60 | qfq | 4,216,525 | 82,871,784 | 0.92% |
| 2025-02-13 | 19.80 | 19.80 | 19.43 | 19.46 | 18.43 | qfq | 4,264,792 | 83,433,128 | -1.57% |
| 2025-02-12 | 19.90 | 19.95 | 19.71 | 19.77 | 18.72 | qfq | 4,716,916 | 93,449,820 | -0.70% |
| 2025-02-11 | 19.91 | 19.97 | 19.71 | 19.91 | 18.86 | qfq | 4,441,388 | 88,241,813 | 0.35% |
| 2025-02-10 | 19.70 | 20.09 | 19.62 | 19.84 | 18.79 | qfq | 6,116,375 | 121,338,589 | 0.76% |
| 2025-02-07 | 19.40 | 19.81 | 19.32 | 19.69 | 18.65 | qfq | 5,800,085 | 113,971,375 | 1.49% |
| 2025-02-06 | 19.26 | 19.43 | 19.19 | 19.40 | 18.37 | qfq | 3,771,787 | 72,910,195 | 0.47% |
| 2025-02-05 | 19.48 | 19.48 | 19.15 | 19.31 | 18.29 | qfq | 3,567,175 | 68,855,812 | 0.16% |
| 2025-01-27 | 19.16 | 19.55 | 19.10 | 19.28 | 18.26 | qfq | 5,866,248 | 113,699,238 | 0.94% |
| 2025-01-24 | 19.15 | 19.25 | 19.00 | 19.10 | 18.09 | qfq | 3,884,406 | 74,173,019 | -0.26% |
| 2025-01-23 | 19.26 | 19.38 | 19.09 | 19.15 | 18.14 | qfq | 3,872,480 | 74,440,782 | -0.10% |
| 2025-01-22 | 19.15 | 19.27 | 18.90 | 19.17 | 18.16 | qfq | 4,095,000 | 78,140,919 | -0.16% |
| 2025-01-21 | 19.20 | 19.32 | 18.85 | 19.20 | 18.18 | qfq | 3,480,295 | 66,406,503 | -0.05% |
| 2025-01-20 | 18.97 | 19.49 | 18.97 | 19.21 | 18.19 | qfq | 5,764,559 | 110,852,476 | 1.64% |
| 2025-01-17 | 18.72 | 19.06 | 18.59 | 18.90 | 17.90 | qfq | 3,674,290 | 69,148,924 | 0.96% |
| 2025-01-16 | 18.98 | 19.19 | 18.65 | 18.72 | 17.73 | qfq | 4,705,628 | 88,933,725 | -1.42% |
| 2025-01-15 | 19.05 | 19.07 | 18.79 | 18.99 | 17.98 | qfq | 3,965,100 | 74,984,388 | -0.31% |
| 2025-01-14 | 18.87 | 19.10 | 18.73 | 19.05 | 18.04 | qfq | 5,708,939 | 108,205,040 | 1.17% |
| 2025-01-13 | 18.49 | 18.90 | 18.47 | 18.83 | 17.83 | qfq | 3,425,928 | 64,285,552 | 1.29% |
| 2025-01-10 | 18.60 | 18.92 | 18.50 | 18.59 | 17.61 | qfq | 4,287,060 | 80,231,877 | -0.16% |
| 2025-01-09 | 18.65 | 18.85 | 18.53 | 18.62 | 17.63 | qfq | 3,241,199 | 60,568,195 | -0.85% |
| 2025-01-08 | 19.00 | 19.08 | 18.41 | 18.78 | 17.79 | qfq | 5,556,875 | 104,060,097 | -1.62% |
| 2025-01-07 | 19.34 | 19.35 | 18.92 | 19.09 | 18.08 | qfq | 4,196,290 | 80,052,599 | -1.34% |
| 2025-01-06 | 19.09 | 19.73 | 19.09 | 19.35 | 18.33 | qfq | 5,694,191 | 110,510,866 | 1.52% |
| 2025-01-03 | 19.08 | 19.58 | 18.98 | 19.06 | 18.05 | qfq | 5,915,722 | 113,772,310 | -0.10% |
| 2025-01-02 | 19.60 | 19.74 | 18.90 | 19.08 | 18.07 | qfq | 5,996,456 | 115,937,867 | -2.65% |
| 2024-12-31 | 20.18 | 20.18 | 19.60 | 19.60 | 18.56 | qfq | 4,925,500 | 97,770,108 | -2.24% |
| 2024-12-30 | 19.92 | 20.40 | 19.88 | 20.05 | 18.99 | qfq | 4,976,928 | 100,103,709 | 0.65% |
| 2024-12-27 | 19.58 | 20.13 | 19.46 | 19.92 | 18.87 | qfq | 6,716,912 | 133,490,229 | 1.74% |
| 2024-12-26 | 19.62 | 19.74 | 19.58 | 19.58 | 18.54 | qfq | 3,605,888 | 70,850,178 | -0.56% |
| 2024-12-25 | 19.78 | 19.84 | 19.49 | 19.69 | 18.65 | qfq | 4,565,056 | 89,598,996 | 0.10% |
| 2024-12-24 | 19.42 | 19.69 | 19.40 | 19.67 | 18.63 | qfq | 3,681,575 | 72,064,058 | 1.29% |
| 2024-12-23 | 19.76 | 19.86 | 19.37 | 19.42 | 18.39 | qfq | 4,483,760 | 87,992,961 | -1.97% |
| 2024-12-20 | 19.70 | 19.94 | 19.70 | 19.81 | 18.76 | qfq | 4,231,702 | 83,957,391 | 0.30% |
| 2024-12-19 | 19.55 | 19.76 | 19.31 | 19.75 | 18.70 | qfq | 6,528,966 | 127,349,042 | 0.30% |
| 2024-12-18 | 19.86 | 20.12 | 19.65 | 19.69 | 18.65 | qfq | 6,226,016 | 123,901,610 | -0.86% |
| 2024-12-17 | 19.84 | 20.06 | 19.68 | 19.86 | 18.81 | qfq | 5,947,504 | 118,030,909 | 0.05% |
| 2024-12-16 | 20.00 | 20.09 | 19.73 | 19.85 | 18.80 | qfq | 5,177,204 | 102,903,640 | -0.70% |
| 2024-12-13 | 20.36 | 20.43 | 19.91 | 19.99 | 18.93 | qfq | 9,276,698 | 186,967,267 | -2.44% |
| 2024-12-12 | 20.34 | 20.57 | 20.04 | 20.49 | 19.41 | qfq | 8,664,410 | 176,675,118 | 0.84% |
| 2024-12-11 | 20.22 | 20.49 | 20.18 | 20.32 | 19.24 | qfq | 5,482,091 | 111,481,535 | 0.35% |
| 2024-12-10 | 20.69 | 20.87 | 20.18 | 20.25 | 19.18 | qfq | 10,198,256 | 208,780,848 | -0.25% |
| 2024-12-09 | 20.60 | 20.66 | 20.15 | 20.30 | 19.23 | qfq | 6,491,416 | 132,151,723 | -0.59% |
| 2024-12-06 | 20.08 | 20.46 | 19.92 | 20.42 | 19.34 | qfq | 7,054,795 | 142,917,218 | 1.79% |
| 2024-12-05 | 20.10 | 20.15 | 19.87 | 20.06 | 19.00 | qfq | 6,323,862 | 126,299,668 | -0.55% |
| 2024-12-04 | 20.30 | 20.32 | 20.02 | 20.17 | 19.10 | qfq | 5,349,295 | 107,918,760 | -0.98% |
| 2024-12-03 | 20.60 | 20.61 | 20.23 | 20.37 | 19.29 | qfq | 8,049,072 | 164,155,739 | -1.26% |
| 2024-12-02 | 20.52 | 20.78 | 20.34 | 20.63 | 19.54 | qfq | 9,980,872 | 205,351,294 | 0.73% |
| 2024-11-29 | 19.96 | 20.80 | 19.96 | 20.48 | 19.40 | qfq | 10,947,488 | 223,768,553 | 1.99% |
| 2024-11-28 | 20.25 | 20.72 | 19.98 | 20.08 | 19.02 | qfq | 10,108,364 | 205,615,372 | -0.69% |
| 2024-11-27 | 19.61 | 20.36 | 19.54 | 20.22 | 19.15 | qfq | 13,367,775 | 267,508,809 | 2.38% |
| 2024-11-26 | 19.20 | 20.14 | 19.10 | 19.75 | 18.70 | qfq | 12,086,459 | 239,512,532 | 2.54% |
| 2024-11-25 | 19.00 | 19.27 | 18.80 | 19.26 | 18.24 | qfq | 8,616,465 | 164,003,618 | 1.32% |
| 2024-11-22 | 20.18 | 20.34 | 18.98 | 19.01 | 18.00 | qfq | 12,121,432 | 236,789,958 | -5.19% |
| 2024-11-21 | 19.93 | 20.34 | 19.80 | 20.05 | 18.99 | qfq | 12,025,031 | 241,551,782 | 0.25% |
| 2024-11-20 | 19.38 | 20.21 | 19.24 | 20.00 | 18.94 | qfq | 14,230,295 | 282,843,445 | 3.20% |
| 2024-11-19 | 19.22 | 19.49 | 18.95 | 19.38 | 18.35 | qfq | 7,313,576 | 140,640,788 | 0.83% |
| 2024-11-18 | 19.41 | 19.65 | 19.12 | 19.22 | 18.20 | qfq | 8,488,393 | 164,583,512 | -1.23% |
| 2024-11-15 | 19.53 | 19.90 | 19.43 | 19.46 | 18.43 | qfq | 8,653,479 | 169,899,673 | -0.56% |
| 2024-11-14 | 19.96 | 20.10 | 19.54 | 19.57 | 18.53 | qfq | 11,475,938 | 227,775,378 | -1.76% |
| 2024-11-13 | 20.01 | 20.15 | 19.55 | 19.92 | 18.87 | qfq | 13,688,226 | 271,579,657 | -0.85% |
| 2024-11-12 | 19.84 | 20.68 | 19.84 | 20.09 | 19.03 | qfq | 23,094,810 | 467,811,897 | 1.26% |
| 2024-11-11 | 19.76 | 19.97 | 19.35 | 19.84 | 18.79 | qfq | 13,839,816 | 271,833,413 | -0.10% |
| 2024-11-08 | 20.08 | 20.15 | 19.70 | 19.86 | 18.81 | qfq | 12,107,753 | 240,782,220 | 0.30% |
| 2024-11-07 | 19.21 | 19.80 | 19.11 | 19.80 | 18.75 | qfq | 13,974,555 | 273,947,899 | 2.70% |
| 2024-11-06 | 19.41 | 19.47 | 19.11 | 19.28 | 18.26 | qfq | 11,059,714 | 213,533,507 | -0.26% |
| 2024-11-05 | 19.15 | 19.43 | 18.86 | 19.33 | 18.31 | qfq | 12,456,201 | 239,761,875 | 0.94% |
| 2024-11-04 | 18.88 | 19.25 | 18.88 | 19.15 | 18.14 | qfq | 6,095,818 | 116,375,475 | 1.38% |
| 2024-11-01 | 19.01 | 19.25 | 18.87 | 18.89 | 17.89 | qfq | 8,072,792 | 153,661,740 | -1.15% |
| 2024-10-31 | 19.10 | 19.27 | 18.98 | 19.11 | 18.10 | qfq | 7,400,850 | 141,445,669 | -0.16% |
| 2024-10-30 | 19.28 | 19.51 | 18.90 | 19.14 | 18.13 | qfq | 8,095,884 | 155,129,034 | -1.29% |
| 2024-10-29 | 19.90 | 19.99 | 19.34 | 19.39 | 18.36 | qfq | 11,515,143 | 225,282,048 | -2.56% |
| 2024-10-28 | 19.70 | 19.95 | 19.56 | 19.90 | 18.85 | qfq | 12,293,667 | 243,511,602 | 0.61% |
| 2024-10-25 | 19.87 | 20.05 | 19.18 | 19.78 | 18.73 | qfq | 17,654,093 | 346,308,586 | -2.75% |
| 2024-10-24 | 20.37 | 20.74 | 20.20 | 20.34 | 19.26 | qfq | 8,296,647 | 169,307,490 | 0.05% |
| 2024-10-23 | 20.49 | 20.59 | 20.07 | 20.33 | 19.25 | qfq | 8,181,887 | 166,018,321 | -0.54% |
| 2024-10-22 | 20.17 | 20.52 | 19.93 | 20.44 | 19.36 | qfq | 7,885,726 | 159,884,748 | 1.59% |
| 2024-10-21 | 20.17 | 20.49 | 19.74 | 20.12 | 19.05 | qfq | 8,990,540 | 180,972,806 | -0.25% |
| 2024-10-18 | 19.51 | 20.53 | 19.48 | 20.17 | 19.10 | qfq | 10,229,986 | 204,329,281 | 3.01% |
| 2024-10-17 | 19.88 | 20.17 | 19.58 | 19.58 | 18.54 | qfq | 5,181,983 | 102,895,125 | -1.16% |
| 2024-10-16 | 19.75 | 20.21 | 19.58 | 19.81 | 18.76 | qfq | 7,260,650 | 144,313,354 | -0.20% |
| 2024-10-15 | 20.12 | 20.65 | 19.80 | 19.85 | 18.80 | qfq | 7,858,505 | 158,788,139 | -2.02% |
| 2024-10-14 | 20.15 | 20.40 | 19.48 | 20.26 | 19.19 | qfq | 7,485,117 | 149,417,416 | 0.95% |
| 2024-10-11 | 20.98 | 21.05 | 19.79 | 20.07 | 19.01 | qfq | 8,531,969 | 173,198,299 | -4.70% |
| 2024-10-10 | 21.47 | 22.31 | 21.00 | 21.06 | 19.95 | qfq | 11,476,056 | 248,283,467 | -1.03% |
| 2024-10-09 | 22.71 | 23.14 | 21.05 | 21.28 | 20.15 | qfq | 14,519,772 | 320,806,603 | -8.39% |
| 2024-10-08 | 23.58 | 23.58 | 21.80 | 23.23 | 22.00 | qfq | 18,676,455 | 428,435,308 | 8.35% |
| 2024-09-30 | 20.15 | 21.44 | 20.14 | 21.44 | 20.31 | qfq | 16,138,759 | 337,855,733 | 10.01% |
| 2024-09-27 | 18.55 | 19.86 | 18.55 | 19.49 | 18.46 | qfq | 10,878,208 | 209,066,800 | 6.21% |
| 2024-09-26 | 17.60 | 18.35 | 17.52 | 18.35 | 17.38 | qfq | 7,661,406 | 137,439,029 | 3.91% |
| 2024-09-25 | 17.75 | 18.20 | 17.62 | 17.66 | 16.73 | qfq | 8,101,630 | 145,023,410 | 1.09% |
| 2024-09-24 | 16.80 | 17.54 | 16.74 | 17.47 | 16.55 | qfq | 7,066,590 | 121,508,171 | 4.36% |
| 2024-09-23 | 16.78 | 17.05 | 16.69 | 16.74 | 15.85 | qfq | 3,114,635 | 52,399,161 | -0.24% |
| 2024-09-20 | 17.02 | 17.02 | 16.62 | 16.78 | 15.89 | qfq | 4,601,043 | 77,066,112 | -1.53% |
| 2024-09-19 | 17.00 | 17.23 | 16.68 | 17.04 | 16.14 | qfq | 5,110,121 | 86,813,641 | 1.43% |
| 2024-09-18 | 17.05 | 17.18 | 16.66 | 16.80 | 15.91 | qfq | 3,544,500 | 59,609,267 | -1.47% |
| 2024-09-13 | 17.21 | 17.31 | 17.01 | 17.05 | 16.15 | qfq | 3,466,700 | 59,403,392 | -1.10% |
| 2024-09-12 | 17.48 | 17.80 | 17.22 | 17.24 | 16.33 | qfq | 3,640,115 | 63,386,344 | -1.26% |
| 2024-09-11 | 17.30 | 17.52 | 17.22 | 17.46 | 16.54 | qfq | 3,332,300 | 58,072,616 | 0.29% |
| 2024-09-10 | 17.68 | 17.80 | 17.20 | 17.41 | 16.49 | qfq | 5,197,994 | 90,278,151 | -1.42% |
| 2024-09-09 | 17.75 | 17.89 | 17.56 | 17.66 | 16.73 | qfq | 4,077,400 | 72,220,753 | -0.56% |
| 2024-09-06 | 18.16 | 18.24 | 17.75 | 17.76 | 16.82 | qfq | 3,977,400 | 71,160,738 | -1.99% |
| 2024-09-05 | 18.10 | 18.28 | 18.02 | 18.12 | 17.16 | qfq | 4,210,350 | 76,280,580 | 0.17% |
| 2024-09-04 | 18.20 | 18.40 | 18.05 | 18.09 | 17.13 | qfq | 5,899,056 | 107,329,782 | -1.20% |
| 2024-09-03 | 18.40 | 18.71 | 18.27 | 18.31 | 17.34 | qfq | 5,646,169 | 104,162,346 | -1.13% |
| 2024-09-02 | 18.60 | 18.82 | 18.43 | 18.52 | 17.54 | qfq | 6,036,160 | 112,263,155 | -0.59% |
| 2024-08-30 | 18.94 | 19.15 | 18.50 | 18.63 | 17.64 | qfq | 9,971,516 | 187,802,002 | -2.56% |
| 2024-08-29 | 18.77 | 19.19 | 18.61 | 19.12 | 18.11 | qfq | 4,685,211 | 89,149,603 | 1.32% |
| 2024-08-28 | 18.77 | 19.20 | 18.70 | 18.87 | 17.87 | qfq | 4,836,700 | 91,707,801 | 0.11% |
| 2024-08-27 | 18.79 | 19.10 | 18.67 | 18.85 | 17.85 | qfq | 7,240,024 | 136,553,380 | 0.27% |
| 2024-08-26 | 18.86 | 18.94 | 18.16 | 18.80 | 17.80 | qfq | 16,386,947 | 304,083,472 | -1.78% |
| 2024-08-23 | 21.30 | 21.35 | 19.14 | 19.14 | 18.13 | qfq | 15,906,592 | 308,117,497 | -10.01% |
| 2024-08-22 | 21.28 | 21.58 | 21.10 | 21.27 | 20.14 | qfq | 4,354,325 | 92,518,962 | -0.33% |
| 2024-08-21 | 21.52 | 21.74 | 21.20 | 21.34 | 20.21 | qfq | 4,171,900 | 89,282,344 | -1.30% |
| 2024-08-20 | 21.93 | 21.93 | 21.51 | 21.62 | 20.48 | qfq | 4,967,028 | 107,758,491 | -1.55% |
| 2024-08-19 | 21.70 | 22.12 | 21.57 | 21.96 | 20.80 | qfq | 6,313,104 | 138,405,709 | 1.81% |
| 2024-08-16 | 21.23 | 21.62 | 21.05 | 21.57 | 20.43 | qfq | 4,559,801 | 97,593,270 | 1.60% |
| 2024-08-15 | 21.28 | 21.66 | 21.11 | 21.23 | 20.11 | qfq | 4,258,902 | 90,972,752 | 0.24% |
| 2024-08-14 | 21.25 | 21.35 | 20.93 | 21.18 | 20.06 | qfq | 3,880,823 | 81,957,255 | -0.33% |
| 2024-08-13 | 21.13 | 21.25 | 20.91 | 21.25 | 20.13 | qfq | 4,067,500 | 85,808,224 | 0.71% |
| 2024-08-12 | 20.77 | 21.35 | 20.62 | 21.10 | 19.98 | qfq | 6,167,450 | 129,977,627 | 1.59% |
| 2024-08-09 | 20.88 | 21.09 | 20.68 | 20.77 | 19.67 | qfq | 3,670,622 | 76,488,218 | 0.00% |
| 2024-08-08 | 20.79 | 21.05 | 20.70 | 20.77 | 19.67 | qfq | 4,819,389 | 100,668,144 | 0.29% |
| 2024-08-07 | 20.84 | 20.93 | 20.44 | 20.71 | 19.61 | qfq | 3,564,316 | 73,949,889 | -0.62% |
| 2024-08-06 | 20.56 | 21.09 | 20.53 | 20.84 | 19.74 | qfq | 4,812,145 | 100,155,246 | 1.71% |
| 2024-08-05 | 20.51 | 21.50 | 20.37 | 20.49 | 19.41 | qfq | 6,681,130 | 139,265,304 | -0.77% |
| 2024-08-02 | 20.50 | 21.05 | 20.45 | 20.65 | 19.56 | qfq | 4,609,480 | 95,752,076 | 0.44% |
| 2024-08-01 | 20.92 | 21.30 | 20.50 | 20.56 | 19.47 | qfq | 4,732,147 | 98,477,532 | -1.63% |
| 2024-07-31 | 19.77 | 21.00 | 19.60 | 20.90 | 19.79 | qfq | 8,593,003 | 177,146,749 | 6.04% |
| 2024-07-30 | 19.95 | 19.97 | 19.50 | 19.71 | 18.67 | qfq | 3,599,650 | 71,036,123 | -0.95% |
| 2024-07-29 | 20.17 | 20.20 | 19.72 | 19.90 | 18.85 | qfq | 3,986,221 | 79,551,122 | -0.90% |
| 2024-07-26 | 19.80 | 20.28 | 19.79 | 20.08 | 19.02 | qfq | 4,220,685 | 84,781,182 | 0.75% |
| 2024-07-25 | 19.92 | 20.18 | 19.76 | 19.93 | 18.87 | qfq | 6,219,629 | 124,188,087 | 0.05% |
| 2024-07-24 | 20.13 | 20.49 | 19.88 | 19.92 | 18.87 | qfq | 7,258,113 | 145,772,775 | -1.68% |
| 2024-07-23 | 21.08 | 21.08 | 20.26 | 20.26 | 19.19 | qfq | 6,345,236 | 129,893,884 | -3.57% |
| 2024-07-22 | 20.98 | 21.27 | 20.78 | 21.01 | 19.90 | qfq | 5,008,180 | 105,261,288 | -0.14% |
| 2024-07-19 | 21.24 | 21.41 | 20.96 | 21.04 | 19.93 | qfq | 4,996,778 | 105,893,387 | -1.03% |
| 2024-07-18 | 20.98 | 21.53 | 20.88 | 21.26 | 20.13 | qfq | 5,164,700 | 109,518,400 | 0.76% |
| 2024-07-17 | 21.31 | 21.37 | 20.78 | 21.10 | 19.98 | qfq | 7,810,976 | 164,211,034 | -1.40% |
| 2024-07-16 | 21.40 | 21.57 | 21.16 | 21.40 | 20.27 | qfq | 6,393,030 | 136,657,776 | -0.23% |
| 2024-07-15 | 22.48 | 22.50 | 21.32 | 21.45 | 20.31 | qfq | 12,337,301 | 266,610,946 | -4.79% |
| 2024-07-12 | 22.20 | 22.67 | 22.08 | 22.53 | 21.34 | qfq | 9,396,255 | 210,474,502 | 0.90% |
| 2024-07-11 | 22.23 | 22.50 | 21.27 | 22.33 | 21.15 | qfq | 14,110,258 | 310,263,451 | 1.22% |
| 2024-07-10 | 21.56 | 22.51 | 21.56 | 22.06 | 20.89 | qfq | 10,555,008 | 233,520,273 | 1.71% |
| 2024-07-09 | 21.33 | 21.82 | 21.06 | 21.69 | 20.54 | qfq | 5,347,728 | 114,778,730 | 1.21% |
| 2024-07-08 | 21.90 | 21.98 | 21.35 | 21.43 | 20.30 | qfq | 5,950,722 | 128,432,885 | -2.37% |
| 2024-07-05 | 20.95 | 22.02 | 20.85 | 21.95 | 20.79 | qfq | 8,203,283 | 176,306,731 | 4.18% |
| 2024-07-04 | 21.34 | 21.54 | 20.92 | 21.07 | 19.95 | qfq | 5,056,740 | 107,065,307 | -1.59% |
| 2024-07-03 | 21.81 | 22.23 | 21.34 | 21.41 | 20.28 | qfq | 6,297,990 | 136,242,931 | -1.61% |
| 2024-07-02 | 22.08 | 22.18 | 21.65 | 21.76 | 20.61 | qfq | 4,901,025 | 107,226,027 | -1.67% |
| 2024-07-01 | 21.60 | 22.22 | 21.52 | 22.13 | 20.96 | qfq | 5,214,328 | 114,166,392 | 2.22% |
| 2024-06-28 | 21.65 | 22.18 | 21.64 | 21.65 | 20.50 | qfq | 5,352,900 | 117,148,733 | -0.46% |
| 2024-06-27 | 22.29 | 22.45 | 21.62 | 21.75 | 20.60 | qfq | 5,917,593 | 129,674,235 | -2.68% |
| 2024-06-26 | 21.60 | 22.41 | 21.53 | 22.35 | 21.17 | qfq | 6,297,662 | 138,201,316 | 3.62% |
| 2024-06-25 | 21.83 | 21.97 | 21.43 | 21.57 | 20.43 | qfq | 6,246,306 | 135,241,459 | -1.28% |
| 2024-06-24 | 22.20 | 22.46 | 21.77 | 21.85 | 20.69 | qfq | 7,100,503 | 156,659,660 | -2.15% |
| 2024-06-21 | 21.79 | 22.69 | 21.72 | 22.33 | 21.15 | qfq | 10,117,488 | 225,962,513 | 2.48% |
| 2024-06-20 | 22.36 | 22.61 | 21.50 | 21.79 | 20.64 | qfq | 11,434,779 | 250,714,306 | -2.51% |
| 2024-06-19 | 22.76 | 22.99 | 22.28 | 22.35 | 21.17 | qfq | 5,838,240 | 131,342,904 | -1.97% |
| 2024-06-18 | 22.89 | 22.98 | 22.45 | 22.80 | 21.59 | qfq | 5,530,153 | 125,729,921 | -0.57% |
| 2024-06-17 | 22.39 | 22.99 | 22.37 | 22.93 | 21.72 | qfq | 7,998,727 | 182,041,919 | 2.41% |
| 2024-06-14 | 22.50 | 22.56 | 22.17 | 22.39 | 21.20 | qfq | 6,868,745 | 153,358,935 | -0.75% |
| 2024-06-13 | 22.69 | 22.80 | 22.36 | 22.56 | 21.37 | qfq | 6,156,350 | 138,982,230 | -0.49% |
| 2024-06-12 | 22.73 | 22.89 | 22.27 | 22.67 | 21.47 | qfq | 7,028,141 | 158,838,232 | -1.13% |
| 2024-06-11 | 22.71 | 22.99 | 22.43 | 22.93 | 21.72 | qfq | 8,810,140 | 200,266,269 | 0.97% |
| 2024-06-07 | 23.47 | 23.72 | 22.43 | 22.71 | 21.51 | qfq | 19,097,541 | 437,174,803 | -3.24% |
| 2024-06-06 | 22.69 | 24.50 | 22.67 | 23.47 | 22.23 | qfq | 21,828,641 | 517,866,522 | 3.26% |
| 2024-06-05 | 22.52 | 23.29 | 22.41 | 22.73 | 21.53 | qfq | 15,984,856 | 366,026,080 | 0.93% |
| 2024-06-04 | 22.23 | 22.67 | 22.12 | 22.52 | 21.33 | qfq | 8,435,334 | 189,334,222 | 1.90% |
| 2024-06-03 | 22.35 | 22.56 | 21.91 | 22.10 | 20.93 | qfq | 7,767,230 | 172,556,703 | -1.12% |
| 2024-05-31 | 22.28 | 22.77 | 22.20 | 22.35 | 21.17 | qfq | 6,989,883 | 156,398,484 | 0.13% |
| 2024-05-30 | 22.16 | 22.85 | 22.10 | 22.32 | 21.14 | qfq | 7,245,228 | 162,465,966 | 0.13% |
| 2024-05-29 | 22.15 | 22.53 | 22.10 | 22.29 | 21.11 | qfq | 5,932,328 | 132,454,630 | -0.13% |
| 2024-05-28 | 22.60 | 22.65 | 22.25 | 22.32 | 21.14 | qfq | 5,668,110 | 127,131,995 | -2.45% |
| 2024-05-27 | 22.59 | 22.95 | 22.45 | 22.88 | 21.31 | qfq | 7,406,334 | 168,175,976 | 1.19% |
| 2024-05-24 | 22.67 | 22.95 | 22.49 | 22.61 | 21.06 | qfq | 7,196,828 | 163,497,163 | 0.58% |
| 2024-05-23 | 22.65 | 22.81 | 22.39 | 22.48 | 20.94 | qfq | 6,397,925 | 144,281,045 | -1.27% |
| 2024-05-22 | 22.85 | 23.20 | 22.63 | 22.77 | 21.21 | qfq | 8,534,143 | 195,010,794 | -0.31% |
| 2024-05-21 | 22.79 | 23.05 | 22.61 | 22.84 | 21.27 | qfq | 9,057,413 | 207,138,320 | 0.22% |
| 2024-05-20 | 22.95 | 22.95 | 22.53 | 22.79 | 21.23 | qfq | 7,797,250 | 177,087,775 | 0.35% |
| 2024-05-17 | 22.69 | 22.90 | 22.37 | 22.71 | 21.15 | qfq | 8,978,113 | 202,909,370 | 0.66% |
| 2024-05-16 | 22.91 | 23.09 | 22.46 | 22.56 | 21.01 | qfq | 14,469,994 | 328,988,103 | -1.57% |
| 2024-05-15 | 23.66 | 23.66 | 22.85 | 22.92 | 21.35 | qfq | 14,299,694 | 331,576,665 | -3.33% |
| 2024-05-14 | 23.06 | 23.88 | 23.05 | 23.71 | 22.08 | qfq | 14,368,496 | 337,590,718 | 1.80% |
| 2024-05-13 | 23.80 | 24.35 | 23.15 | 23.29 | 21.69 | qfq | 19,317,293 | 454,892,784 | -1.56% |
| 2024-05-10 | 23.52 | 24.10 | 23.36 | 23.66 | 22.04 | qfq | 16,436,409 | 390,284,743 | 0.60% |
| 2024-05-09 | 23.51 | 24.02 | 23.25 | 23.52 | 21.90 | qfq | 19,774,393 | 466,403,093 | -0.13% |
| 2024-05-08 | 23.94 | 24.20 | 23.12 | 23.55 | 21.93 | qfq | 22,826,281 | 534,679,840 | -1.38% |
| 2024-05-07 | 22.77 | 23.98 | 22.52 | 23.88 | 22.24 | qfq | 23,622,242 | 551,128,799 | 4.92% |
| 2024-05-06 | 22.08 | 23.10 | 21.90 | 22.76 | 21.20 | qfq | 29,322,998 | 663,155,993 | 4.88% |
| 2024-04-30 | 20.99 | 21.88 | 20.90 | 21.70 | 20.21 | qfq | 19,656,889 | 423,340,299 | 3.33% |
| 2024-04-29 | 20.68 | 21.29 | 20.58 | 21.00 | 19.56 | qfq | 23,896,982 | 499,100,003 | 1.50% |
| 2024-04-26 | 20.15 | 20.94 | 20.00 | 20.69 | 19.27 | qfq | 42,169,579 | 865,786,361 | 2.78% |
| 2024-04-25 | 19.81 | 20.13 | 19.15 | 20.13 | 18.75 | qfq | 30,904,674 | 616,157,559 | 10.00% |
| 2024-04-24 | 17.77 | 18.33 | 17.72 | 18.30 | 17.04 | qfq | 9,189,057 | 166,055,843 | 2.92% |
| 2024-04-23 | 17.73 | 17.86 | 17.50 | 17.78 | 16.56 | qfq | 5,851,306 | 103,416,381 | 0.57% |
| 2024-04-22 | 17.42 | 17.84 | 17.34 | 17.68 | 16.47 | qfq | 6,431,014 | 113,300,799 | 1.55% |
| 2024-04-19 | 17.06 | 17.47 | 17.03 | 17.41 | 16.21 | qfq | 4,642,628 | 80,283,292 | 1.34% |
| 2024-04-18 | 17.43 | 17.49 | 17.08 | 17.18 | 16.00 | qfq | 4,443,727 | 76,754,099 | -0.87% |
| 2024-04-17 | 16.88 | 17.45 | 16.85 | 17.33 | 16.14 | qfq | 6,525,001 | 112,526,055 | 2.61% |
| 2024-04-16 | 16.85 | 17.61 | 16.82 | 16.89 | 15.73 | qfq | 8,527,436 | 146,648,422 | -0.65% |
| 2024-04-15 | 16.80 | 17.34 | 16.78 | 17.00 | 15.83 | qfq | 6,092,284 | 104,092,415 | 1.19% |
| 2024-04-12 | 17.03 | 17.05 | 16.72 | 16.80 | 15.65 | qfq | 3,517,700 | 59,293,906 | -0.77% |
| 2024-04-11 | 17.05 | 17.20 | 16.90 | 16.93 | 15.77 | qfq | 3,502,270 | 59,654,182 | -1.17% |
| 2024-04-10 | 17.32 | 17.38 | 17.03 | 17.13 | 15.95 | qfq | 2,878,474 | 49,510,934 | -1.38% |
| 2024-04-09 | 17.15 | 17.39 | 16.93 | 17.37 | 16.18 | qfq | 3,052,300 | 52,342,107 | 1.28% |
| 2024-04-08 | 17.51 | 17.55 | 17.13 | 17.15 | 15.97 | qfq | 4,116,217 | 71,223,411 | -2.06% |
| 2024-04-03 | 17.44 | 17.68 | 17.43 | 17.51 | 16.31 | qfq | 3,550,149 | 62,417,448 | 0.11% |
| 2024-04-02 | 17.65 | 17.68 | 17.42 | 17.49 | 16.29 | qfq | 3,294,320 | 57,779,526 | -0.91% |
| 2024-04-01 | 17.25 | 17.71 | 17.25 | 17.65 | 16.44 | qfq | 4,382,659 | 76,878,622 | 1.91% |
| 2024-03-29 | 17.25 | 17.35 | 16.82 | 17.32 | 16.13 | qfq | 3,455,510 | 58,950,801 | 1.35% |
| 2024-03-28 | 17.17 | 17.34 | 16.85 | 17.09 | 15.92 | qfq | 3,612,589 | 62,036,437 | 0.65% |
| 2024-03-27 | 17.17 | 17.38 | 16.96 | 16.98 | 15.81 | qfq | 3,437,028 | 59,179,888 | -1.34% |
| 2024-03-26 | 17.15 | 17.30 | 16.98 | 17.21 | 16.03 | qfq | 3,254,793 | 55,805,564 | 0.53% |
| 2024-03-25 | 17.43 | 17.58 | 17.10 | 17.12 | 15.94 | qfq | 3,885,709 | 67,542,413 | -0.93% |
| 2024-03-22 | 17.68 | 17.68 | 17.22 | 17.28 | 16.09 | qfq | 4,887,898 | 84,794,096 | -2.15% |
| 2024-03-21 | 17.86 | 17.88 | 17.59 | 17.66 | 16.45 | qfq | 3,567,540 | 63,181,000 | -1.06% |
| 2024-03-20 | 17.81 | 17.88 | 17.59 | 17.85 | 16.62 | qfq | 4,468,330 | 79,246,709 | 0.34% |
| 2024-03-19 | 17.90 | 18.05 | 17.78 | 17.79 | 16.57 | qfq | 3,892,940 | 69,751,482 | -1.17% |
| 2024-03-18 | 17.67 | 18.06 | 17.52 | 18.00 | 16.76 | qfq | 6,163,024 | 109,634,262 | 2.04% |
| 2024-03-15 | 17.52 | 17.76 | 17.41 | 17.64 | 16.43 | qfq | 5,161,052 | 90,717,546 | 0.40% |
| 2024-03-14 | 17.85 | 18.29 | 17.37 | 17.57 | 16.36 | qfq | 8,555,972 | 151,634,104 | 0.51% |
| 2024-03-13 | 17.48 | 17.56 | 17.28 | 17.48 | 16.28 | qfq | 4,330,068 | 75,487,497 | -0.06% |
| 2024-03-12 | 17.30 | 17.70 | 17.29 | 17.49 | 16.29 | qfq | 5,569,907 | 97,400,606 | 0.98% |
| 2024-03-11 | 17.14 | 17.34 | 16.86 | 17.32 | 16.13 | qfq | 5,703,051 | 97,513,882 | 1.11% |
| 2024-03-08 | 16.99 | 17.25 | 16.99 | 17.13 | 15.95 | qfq | 3,830,400 | 65,615,335 | 0.94% |
| 2024-03-07 | 17.45 | 17.48 | 16.96 | 16.97 | 15.80 | qfq | 5,092,263 | 87,461,970 | -2.64% |
| 2024-03-06 | 17.34 | 17.59 | 17.16 | 17.43 | 16.23 | qfq | 4,729,226 | 82,265,789 | 0.46% |
| 2024-03-05 | 17.60 | 17.60 | 17.25 | 17.35 | 16.16 | qfq | 4,716,474 | 82,055,493 | -1.42% |
| 2024-03-04 | 17.40 | 17.68 | 17.26 | 17.60 | 16.39 | qfq | 6,587,428 | 115,169,530 | 1.44% |
| 2024-03-01 | 17.15 | 17.44 | 17.10 | 17.35 | 16.16 | qfq | 5,095,334 | 88,146,744 | 0.81% |
| 2024-02-29 | 16.64 | 17.23 | 16.48 | 17.21 | 16.03 | qfq | 6,892,416 | 117,430,984 | 3.36% |
| 2024-02-28 | 17.03 | 17.42 | 16.65 | 16.65 | 15.51 | qfq | 7,822,311 | 133,841,493 | -2.23% |
| 2024-02-27 | 16.88 | 17.10 | 16.72 | 17.03 | 15.86 | qfq | 4,743,097 | 80,356,154 | 0.47% |
| 2024-02-26 | 16.76 | 17.09 | 16.65 | 16.95 | 15.79 | qfq | 6,099,444 | 103,176,047 | 1.68% |
| 2024-02-23 | 16.61 | 16.69 | 16.38 | 16.67 | 15.53 | qfq | 4,100,240 | 67,803,504 | 0.48% |
| 2024-02-22 | 16.49 | 16.74 | 16.36 | 16.59 | 15.45 | qfq | 4,003,557 | 66,253,848 | 0.48% |
| 2024-02-21 | 16.28 | 16.89 | 16.26 | 16.51 | 15.38 | qfq | 7,024,414 | 116,744,874 | 0.30% |
| 2024-02-20 | 16.30 | 16.53 | 16.11 | 16.46 | 15.33 | qfq | 4,681,424 | 76,773,114 | 0.24% |
| 2024-02-19 | 16.60 | 16.82 | 16.18 | 16.42 | 15.29 | qfq | 7,242,015 | 119,001,516 | -0.91% |
| 2024-02-08 | 15.94 | 16.89 | 15.93 | 16.57 | 15.43 | qfq | 10,743,409 | 178,339,012 | 3.24% |
| 2024-02-07 | 15.18 | 16.33 | 15.00 | 16.05 | 14.95 | qfq | 12,027,726 | 191,452,765 | 6.43% |
| 2024-02-06 | 13.83 | 15.24 | 13.66 | 15.08 | 14.04 | qfq | 10,354,394 | 150,432,778 | 8.57% |
| 2024-02-05 | 14.33 | 14.59 | 13.15 | 13.89 | 12.94 | qfq | 10,649,128 | 147,722,072 | -4.54% |
| 2024-02-02 | 15.17 | 15.28 | 14.08 | 14.55 | 13.55 | qfq | 6,424,129 | 94,719,248 | -3.83% |
| 2024-02-01 | 15.01 | 15.43 | 14.88 | 15.13 | 14.09 | qfq | 6,058,508 | 91,584,414 | -0.20% |
| 2024-01-31 | 15.61 | 15.74 | 15.03 | 15.16 | 14.12 | qfq | 5,944,943 | 91,358,177 | -3.19% |
| 2024-01-30 | 16.00 | 16.18 | 15.65 | 15.66 | 14.58 | qfq | 4,456,412 | 70,865,394 | -2.73% |
| 2024-01-29 | 16.41 | 16.60 | 16.03 | 16.10 | 14.99 | qfq | 4,281,886 | 69,584,944 | -1.89% |
| 2024-01-26 | 16.77 | 17.00 | 16.29 | 16.41 | 15.28 | qfq | 5,155,584 | 85,582,417 | -2.21% |
| 2024-01-25 | 16.42 | 16.81 | 16.23 | 16.78 | 15.63 | qfq | 4,772,579 | 79,179,833 | 2.01% |
| 2024-01-24 | 16.35 | 16.64 | 15.90 | 16.45 | 15.32 | qfq | 5,440,185 | 88,779,627 | 1.11% |
| 2024-01-23 | 15.85 | 16.35 | 15.70 | 16.27 | 15.15 | qfq | 6,645,041 | 106,774,996 | 2.91% |
| 2024-01-22 | 16.77 | 16.86 | 15.77 | 15.81 | 14.72 | qfq | 5,486,152 | 89,384,503 | -5.95% |
| 2024-01-19 | 16.93 | 17.02 | 16.80 | 16.81 | 15.66 | qfq | 4,332,408 | 73,239,077 | -0.77% |
| 2024-01-18 | 17.20 | 17.20 | 16.45 | 16.94 | 15.78 | qfq | 7,284,268 | 121,738,456 | -1.45% |
| 2024-01-17 | 17.44 | 17.68 | 17.18 | 17.19 | 16.01 | qfq | 5,026,600 | 87,582,479 | -1.94% |
| 2024-01-16 | 17.45 | 17.65 | 17.33 | 17.53 | 16.33 | qfq | 3,852,356 | 67,274,647 | 0.52% |
| 2024-01-15 | 17.48 | 17.81 | 17.38 | 17.44 | 16.24 | qfq | 4,047,287 | 70,977,173 | -0.34% |
| 2024-01-12 | 17.70 | 17.90 | 17.50 | 17.50 | 16.30 | qfq | 3,868,500 | 68,357,939 | -0.91% |
| 2024-01-11 | 17.55 | 17.79 | 17.47 | 17.66 | 16.45 | qfq | 2,814,292 | 49,721,858 | 0.23% |
| 2024-01-10 | 17.76 | 17.84 | 17.55 | 17.62 | 16.41 | qfq | 3,465,236 | 61,201,269 | -0.96% |
| 2024-01-09 | 17.57 | 17.92 | 17.52 | 17.79 | 16.57 | qfq | 3,218,420 | 57,150,862 | 1.25% |
| 2024-01-08 | 17.82 | 17.91 | 17.55 | 17.57 | 16.36 | qfq | 5,225,259 | 92,357,970 | -1.84% |
| 2024-01-05 | 18.31 | 18.36 | 17.81 | 17.90 | 16.67 | qfq | 4,686,845 | 84,623,443 | -2.51% |
| 2024-01-04 | 18.45 | 18.55 | 18.16 | 18.36 | 17.10 | qfq | 3,497,979 | 64,072,432 | -1.24% |
| 2024-01-03 | 18.40 | 18.80 | 18.40 | 18.59 | 17.31 | qfq | 4,960,976 | 92,097,990 | 0.65% |
| 2024-01-02 | 18.41 | 18.64 | 18.33 | 18.47 | 17.20 | qfq | 4,305,692 | 79,671,003 | 0.16% |
| 2023-12-29 | 18.03 | 18.48 | 18.00 | 18.44 | 17.17 | qfq | 4,615,323 | 84,650,507 | 2.33% |
| 2023-12-28 | 18.26 | 18.31 | 18.02 | 18.02 | 16.78 | qfq | 5,794,589 | 105,208,915 | -1.42% |
| 2023-12-27 | 18.11 | 18.30 | 18.01 | 18.28 | 17.02 | qfq | 2,864,238 | 52,043,806 | 0.99% |
| 2023-12-26 | 18.35 | 18.39 | 17.98 | 18.10 | 16.86 | qfq | 3,070,739 | 55,723,133 | -1.20% |
| 2023-12-25 | 18.22 | 18.35 | 18.09 | 18.32 | 17.06 | qfq | 3,157,452 | 57,601,039 | 0.38% |
| 2023-12-22 | 18.46 | 18.50 | 18.19 | 18.25 | 17.00 | qfq | 3,931,137 | 72,085,827 | -1.08% |
| 2023-12-21 | 18.22 | 18.50 | 17.96 | 18.45 | 17.18 | qfq | 6,399,109 | 116,916,561 | 1.10% |
| 2023-12-20 | 18.44 | 18.57 | 18.25 | 18.25 | 17.00 | qfq | 4,064,541 | 74,858,486 | -0.76% |
| 2023-12-19 | 18.63 | 18.63 | 18.20 | 18.39 | 17.13 | qfq | 6,682,696 | 122,279,251 | -1.18% |
| 2023-12-18 | 18.44 | 18.98 | 18.33 | 18.61 | 17.33 | qfq | 7,298,711 | 136,625,670 | 0.59% |
| 2023-12-15 | 19.02 | 19.16 | 18.42 | 18.50 | 17.23 | qfq | 8,416,375 | 157,086,710 | -2.73% |
| 2023-12-14 | 19.35 | 19.45 | 18.96 | 19.02 | 17.71 | qfq | 5,899,783 | 113,142,750 | -1.40% |
| 2023-12-13 | 19.39 | 19.60 | 19.21 | 19.29 | 17.97 | qfq | 5,778,626 | 112,166,799 | -0.52% |
| 2023-12-12 | 19.33 | 19.52 | 19.06 | 19.39 | 18.06 | qfq | 8,806,395 | 170,273,641 | 0.47% |
| 2023-12-11 | 18.84 | 19.35 | 18.70 | 19.30 | 17.97 | qfq | 11,396,233 | 217,465,692 | 2.44% |
| 2023-12-08 | 18.58 | 18.93 | 18.54 | 18.84 | 17.55 | qfq | 8,537,949 | 160,472,174 | 1.13% |
| 2023-12-07 | 18.82 | 19.05 | 18.60 | 18.63 | 17.35 | qfq | 6,590,590 | 123,649,249 | -1.43% |
| 2023-12-06 | 18.76 | 19.02 | 18.49 | 18.90 | 17.60 | qfq | 7,041,832 | 132,140,399 | 0.85% |
| 2023-12-05 | 18.68 | 19.03 | 18.55 | 18.74 | 17.45 | qfq | 6,930,696 | 130,145,722 | -0.05% |
| 2023-12-04 | 18.87 | 19.05 | 18.52 | 18.75 | 17.46 | qfq | 7,351,579 | 138,521,395 | -0.21% |
| 2023-12-01 | 18.98 | 19.08 | 18.61 | 18.79 | 17.50 | qfq | 8,257,743 | 155,230,935 | -1.16% |
| 2023-11-30 | 18.77 | 19.09 | 18.71 | 19.01 | 17.70 | qfq | 6,263,224 | 118,436,821 | 0.58% |
| 2023-11-29 | 18.90 | 19.17 | 18.75 | 18.90 | 17.60 | qfq | 6,381,370 | 120,749,572 | -0.11% |
| 2023-11-28 | 18.50 | 19.11 | 18.33 | 18.92 | 17.62 | qfq | 11,628,709 | 218,965,926 | 1.99% |
| 2023-11-27 | 18.78 | 18.96 | 18.42 | 18.55 | 17.28 | qfq | 9,082,441 | 168,739,956 | -1.80% |
| 2023-11-24 | 18.82 | 19.34 | 18.70 | 18.89 | 17.59 | qfq | 9,229,164 | 174,823,811 | -0.42% |
| 2023-11-23 | 19.11 | 19.26 | 18.80 | 18.97 | 17.67 | qfq | 11,433,431 | 216,854,652 | 0.11% |
| 2023-11-22 | 18.90 | 19.80 | 18.72 | 18.95 | 17.65 | qfq | 24,771,926 | 478,236,364 | 0.42% |
| 2023-11-21 | 18.34 | 19.37 | 18.18 | 18.87 | 17.57 | qfq | 21,196,052 | 399,632,092 | 3.45% |
| 2023-11-20 | 17.93 | 18.38 | 17.91 | 18.24 | 16.99 | qfq | 11,394,435 | 207,384,312 | 1.96% |
| 2023-11-17 | 17.55 | 17.98 | 17.42 | 17.89 | 16.66 | qfq | 8,086,226 | 143,358,400 | 1.94% |
| 2023-11-16 | 17.77 | 17.89 | 17.50 | 17.55 | 16.34 | qfq | 6,636,201 | 116,935,836 | -1.46% |
| 2023-11-15 | 17.99 | 18.06 | 17.70 | 17.81 | 16.59 | qfq | 7,372,767 | 131,436,718 | -0.28% |
| 2023-11-14 | 17.85 | 18.07 | 17.76 | 17.86 | 16.63 | qfq | 8,498,196 | 152,068,249 | -0.50% |
| 2023-11-13 | 18.22 | 18.31 | 17.81 | 17.95 | 16.72 | qfq | 12,506,184 | 224,734,807 | -1.54% |
| 2023-11-10 | 17.72 | 18.67 | 17.72 | 18.23 | 16.98 | qfq | 19,041,134 | 348,402,523 | 2.13% |
| 2023-11-09 | 18.00 | 18.31 | 17.81 | 17.85 | 16.62 | qfq | 13,068,565 | 235,629,920 | -0.28% |
| 2023-11-08 | 17.78 | 18.18 | 17.68 | 17.90 | 16.67 | qfq | 10,214,484 | 183,077,864 | 1.07% |
| 2023-11-07 | 17.89 | 18.10 | 17.69 | 17.71 | 16.49 | qfq | 10,206,400 | 182,241,065 | -1.06% |
| 2023-11-06 | 17.73 | 18.16 | 17.65 | 17.90 | 16.67 | qfq | 17,690,688 | 316,804,000 | 1.94% |
| 2023-11-03 | 17.43 | 17.62 | 17.28 | 17.56 | 16.35 | qfq | 10,238,616 | 179,035,710 | 0.75% |
| 2023-11-02 | 17.81 | 17.97 | 17.33 | 17.43 | 16.23 | qfq | 14,648,184 | 256,629,230 | -2.24% |
| 2023-11-01 | 17.60 | 18.10 | 17.60 | 17.83 | 16.61 | qfq | 15,662,925 | 279,316,934 | 0.39% |
| 2023-10-31 | 17.51 | 18.07 | 17.40 | 17.76 | 16.54 | qfq | 31,184,007 | 552,896,750 | 0.91% |
| 2023-10-30 | 17.99 | 18.32 | 17.46 | 17.60 | 16.39 | qfq | 57,987,639 | 1,044,831,623 | 5.71% |
| 2023-10-27 | 16.32 | 16.65 | 16.00 | 16.65 | 15.51 | qfq | 14,185,636 | 234,350,982 | 9.97% |
| 2023-10-26 | 15.01 | 15.15 | 14.83 | 15.14 | 14.10 | qfq | 5,048,628 | 75,754,161 | 0.80% |
| 2023-10-25 | 15.32 | 15.41 | 14.94 | 15.02 | 13.99 | qfq | 6,650,388 | 100,775,234 | -1.57% |
| 2023-10-24 | 15.01 | 15.32 | 14.95 | 15.26 | 14.21 | qfq | 5,386,138 | 81,628,524 | 2.14% |
| 2023-10-23 | 15.18 | 15.25 | 14.83 | 14.94 | 13.91 | qfq | 6,303,512 | 94,420,139 | -2.48% |
| 2023-10-20 | 15.41 | 15.57 | 15.25 | 15.32 | 14.27 | qfq | 5,252,138 | 80,732,589 | -1.16% |
| 2023-10-19 | 15.82 | 15.91 | 15.49 | 15.50 | 14.44 | qfq | 7,604,578 | 118,913,943 | -2.45% |
| 2023-10-18 | 16.39 | 16.40 | 15.83 | 15.89 | 14.80 | qfq | 9,013,321 | 144,083,408 | -3.05% |
| 2023-10-17 | 16.86 | 16.88 | 16.05 | 16.39 | 15.26 | qfq | 17,030,214 | 278,319,176 | -3.36% |
| 2023-10-16 | 16.38 | 17.18 | 16.21 | 16.96 | 15.80 | qfq | 25,959,586 | 435,431,665 | 3.99% |
| 2023-10-13 | 15.94 | 16.38 | 15.85 | 16.31 | 15.19 | qfq | 14,746,755 | 239,170,956 | 2.07% |
| 2023-10-12 | 15.97 | 16.10 | 15.78 | 15.98 | 14.88 | qfq | 6,600,107 | 105,177,288 | 1.40% |
| 2023-10-11 | 15.57 | 15.98 | 15.52 | 15.76 | 14.68 | qfq | 6,959,963 | 110,147,645 | 1.87% |
| 2023-10-10 | 15.80 | 15.87 | 15.47 | 15.47 | 14.41 | qfq | 5,764,428 | 90,042,206 | -2.52% |
| 2023-10-09 | 15.70 | 16.15 | 15.66 | 15.87 | 14.78 | qfq | 4,594,704 | 72,696,494 | -0.06% |
| 2023-09-28 | 15.87 | 16.16 | 15.84 | 15.88 | 14.79 | qfq | 6,793,472 | 108,418,758 | -0.19% |
| 2023-09-27 | 15.55 | 15.94 | 15.55 | 15.91 | 14.82 | qfq | 6,207,147 | 98,051,013 | 2.32% |
| 2023-09-26 | 15.60 | 15.68 | 15.48 | 15.55 | 14.48 | qfq | 4,039,105 | 62,856,420 | -0.58% |
| 2023-09-25 | 15.32 | 15.74 | 15.24 | 15.64 | 14.57 | qfq | 7,965,817 | 124,082,488 | 2.09% |
| 2023-09-22 | 15.30 | 15.35 | 14.97 | 15.32 | 14.27 | qfq | 6,970,626 | 105,604,865 | 0.07% |
| 2023-09-21 | 15.49 | 15.74 | 15.20 | 15.31 | 14.26 | qfq | 6,568,566 | 100,883,206 | -1.54% |
| 2023-09-20 | 15.57 | 15.70 | 15.41 | 15.55 | 14.48 | qfq | 5,344,520 | 83,025,467 | -0.51% |
| 2023-09-19 | 15.79 | 15.90 | 15.52 | 15.63 | 14.56 | qfq | 7,211,287 | 112,998,651 | -1.08% |
| 2023-09-18 | 15.81 | 15.85 | 15.58 | 15.80 | 14.72 | qfq | 8,256,050 | 129,890,761 | -0.06% |
| 2023-09-15 | 15.33 | 16.03 | 15.33 | 15.81 | 14.72 | qfq | 15,299,164 | 241,557,902 | 3.13% |
| 2023-09-14 | 15.32 | 15.45 | 15.22 | 15.33 | 14.28 | qfq | 3,634,352 | 55,689,935 | 0.20% |
| 2023-09-13 | 15.45 | 15.53 | 15.20 | 15.30 | 14.25 | qfq | 3,997,735 | 61,341,093 | -1.03% |
| 2023-09-12 | 15.39 | 15.59 | 15.36 | 15.46 | 14.40 | qfq | 5,852,811 | 90,554,936 | 0.19% |
| 2023-09-11 | 14.88 | 15.46 | 14.80 | 15.43 | 14.37 | qfq | 9,246,861 | 141,469,074 | 3.91% |
| 2023-09-08 | 14.73 | 14.92 | 14.73 | 14.85 | 13.83 | qfq | 2,584,508 | 38,398,819 | 0.27% |
| 2023-09-07 | 15.08 | 15.10 | 14.78 | 14.81 | 13.79 | qfq | 4,123,864 | 61,426,608 | -1.79% |
| 2023-09-06 | 15.12 | 15.19 | 15.04 | 15.08 | 14.04 | qfq | 3,362,135 | 50,806,926 | -0.79% |
| 2023-09-05 | 15.29 | 15.37 | 15.18 | 15.20 | 14.16 | qfq | 3,733,232 | 56,890,858 | -0.59% |
| 2023-09-04 | 15.25 | 15.31 | 15.14 | 15.29 | 14.24 | qfq | 4,192,001 | 63,864,731 | 0.33% |
| 2023-09-01 | 15.25 | 15.28 | 15.12 | 15.24 | 14.19 | qfq | 3,493,000 | 53,113,460 | 0.07% |
| 2023-08-31 | 15.09 | 15.28 | 15.00 | 15.23 | 14.18 | qfq | 6,163,887 | 93,507,219 | 1.13% |
| 2023-08-30 | 14.99 | 15.15 | 14.96 | 15.06 | 14.03 | qfq | 6,150,733 | 92,619,619 | 0.60% |
| 2023-08-29 | 14.79 | 15.14 | 14.70 | 14.97 | 13.94 | qfq | 11,763,715 | 176,304,873 | 1.35% |
| 2023-08-28 | 15.40 | 15.40 | 14.77 | 14.77 | 13.76 | qfq | 11,105,590 | 166,698,060 | 1.30% |
| 2023-08-25 | 14.74 | 14.83 | 14.53 | 14.58 | 13.58 | qfq | 4,844,356 | 70,947,114 | -0.95% |
| 2023-08-24 | 14.73 | 14.92 | 14.55 | 14.72 | 13.71 | qfq | 5,929,958 | 87,397,333 | -0.07% |
| 2023-08-23 | 15.04 | 15.04 | 14.73 | 14.73 | 13.72 | qfq | 4,633,507 | 68,743,374 | -1.60% |
| 2023-08-22 | 15.00 | 15.12 | 14.73 | 14.97 | 13.94 | qfq | 3,541,784 | 52,734,891 | -0.07% |
| 2023-08-21 | 15.00 | 15.26 | 14.87 | 14.98 | 13.95 | qfq | 3,952,519 | 59,525,207 | -0.20% |
| 2023-08-18 | 15.44 | 15.44 | 15.01 | 15.01 | 13.98 | qfq | 6,682,206 | 101,454,242 | -3.04% |
| 2023-08-17 | 15.39 | 15.50 | 15.32 | 15.48 | 14.42 | qfq | 4,218,964 | 64,939,763 | 0.26% |
| 2023-08-16 | 15.53 | 15.72 | 15.41 | 15.44 | 14.38 | qfq | 4,216,179 | 65,714,514 | -0.77% |
| 2023-08-15 | 15.56 | 15.61 | 15.42 | 15.56 | 14.49 | qfq | 3,698,886 | 57,376,268 | -0.26% |
| 2023-08-14 | 15.42 | 15.63 | 15.25 | 15.60 | 14.53 | qfq | 6,390,689 | 98,552,456 | 0.65% |
| 2023-08-11 | 15.65 | 15.79 | 15.48 | 15.50 | 14.44 | qfq | 6,283,350 | 98,181,488 | -0.58% |
| 2023-08-10 | 15.69 | 15.69 | 15.51 | 15.59 | 14.52 | qfq | 4,518,900 | 70,375,606 | -0.64% |
| 2023-08-09 | 15.64 | 15.76 | 15.47 | 15.69 | 14.61 | qfq | 5,177,778 | 80,980,687 | 0.38% |
| 2023-08-08 | 15.68 | 15.72 | 15.34 | 15.63 | 14.56 | qfq | 6,721,363 | 104,556,048 | 1.10% |
| 2023-08-07 | 15.83 | 15.87 | 15.36 | 15.46 | 14.40 | qfq | 8,598,983 | 133,180,131 | -2.77% |
| 2023-08-04 | 15.84 | 16.00 | 15.82 | 15.90 | 14.81 | qfq | 5,653,952 | 89,908,810 | 0.25% |
| 2023-08-03 | 15.61 | 15.90 | 15.61 | 15.86 | 14.77 | qfq | 5,118,742 | 80,961,440 | 1.21% |
| 2023-08-02 | 16.00 | 16.00 | 15.60 | 15.67 | 14.59 | qfq | 8,795,455 | 138,533,871 | -1.82% |
| 2023-08-01 | 16.05 | 16.12 | 15.95 | 15.96 | 14.86 | qfq | 5,545,709 | 88,735,099 | -0.62% |
| 2023-07-31 | 16.21 | 16.28 | 16.00 | 16.06 | 14.96 | qfq | 8,851,119 | 142,662,621 | -0.93% |
| 2023-07-28 | 16.05 | 16.25 | 15.98 | 16.21 | 15.10 | qfq | 7,041,138 | 113,564,091 | 1.31% |
| 2023-07-27 | 16.31 | 16.41 | 15.98 | 16.00 | 14.90 | qfq | 10,412,060 | 167,870,983 | -1.90% |
| 2023-07-26 | 16.21 | 16.40 | 16.19 | 16.31 | 15.19 | qfq | 4,723,739 | 77,073,802 | 0.74% |
| 2023-07-25 | 16.23 | 16.37 | 16.09 | 16.19 | 15.08 | qfq | 8,030,585 | 130,183,831 | 0.43% |
| 2023-07-24 | 15.90 | 16.13 | 15.85 | 16.12 | 15.01 | qfq | 9,779,246 | 156,940,559 | 1.38% |
| 2023-07-21 | 16.29 | 16.29 | 15.72 | 15.90 | 14.81 | qfq | 13,663,619 | 217,996,532 | -2.45% |
| 2023-07-20 | 16.80 | 16.92 | 16.15 | 16.30 | 15.18 | qfq | 18,164,680 | 297,364,617 | -4.57% |
| 2023-07-19 | 18.93 | 18.94 | 17.08 | 17.08 | 15.91 | qfq | 27,536,006 | 481,308,219 | -10.01% |
| 2023-07-18 | 18.93 | 19.02 | 18.76 | 18.98 | 17.68 | qfq | 3,279,561 | 61,907,148 | 0.26% |