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
佐力药业300181.SZ
最近收盘价13.872026-07-17
最近交易日2026-07-17
成交量（股）37,327,181
成交额（元）528,738,407
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-26 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.61 | 14.82 | 13.84 | 13.87 | 13.87 | qfq | 37,327,181 | 528,738,407 | -5.90% |
| 2026-07-16 | 14.90 | 15.06 | 14.46 | 14.74 | 14.74 | qfq | 37,999,360 | 560,343,003 | -2.19% |
| 2026-07-15 | 14.56 | 15.24 | 14.45 | 15.07 | 15.07 | qfq | 47,148,035 | 704,712,403 | 1.34% |
| 2026-07-14 | 13.98 | 14.95 | 13.82 | 14.87 | 14.87 | qfq | 42,892,526 | 626,718,843 | 5.24% |
| 2026-07-13 | 13.53 | 14.37 | 13.53 | 14.13 | 14.13 | qfq | 30,264,467 | 425,464,548 | 4.98% |
| 2026-07-10 | 13.26 | 13.79 | 13.18 | 13.46 | 13.46 | qfq | 15,083,300 | 204,402,689 | 1.05% |
| 2026-07-09 | 13.64 | 13.77 | 13.20 | 13.32 | 13.32 | qfq | 17,471,998 | 234,157,344 | -2.84% |
| 2026-07-08 | 13.80 | 14.08 | 13.61 | 13.71 | 13.71 | qfq | 11,829,900 | 163,402,199 | -0.51% |
| 2026-07-07 | 14.23 | 14.23 | 13.76 | 13.78 | 13.78 | qfq | 14,574,871 | 203,045,871 | -4.11% |
| 2026-07-06 | 14.18 | 14.72 | 14.00 | 14.37 | 14.37 | qfq | 23,661,302 | 340,792,691 | 1.41% |
| 2026-07-03 | 14.34 | 14.55 | 14.05 | 14.17 | 14.17 | qfq | 12,814,301 | 181,721,458 | -0.28% |
| 2026-07-02 | 14.37 | 14.67 | 14.12 | 14.21 | 14.21 | qfq | 16,302,100 | 233,759,250 | -1.25% |
| 2026-07-01 | 14.00 | 14.41 | 13.75 | 14.39 | 14.39 | qfq | 20,396,207 | 288,441,173 | 2.06% |
| 2026-06-30 | 13.87 | 14.18 | 13.53 | 14.10 | 14.10 | qfq | 23,239,922 | 322,212,450 | 1.95% |
| 2026-06-29 | 12.81 | 14.00 | 12.57 | 13.83 | 13.83 | qfq | 30,266,438 | 410,598,572 | 7.54% |
| 2026-06-26 | 13.22 | 13.37 | 12.85 | 12.86 | 12.86 | qfq | 10,298,865 | 134,039,993 | -3.16% |
| 2026-06-25 | 13.19 | 13.48 | 12.82 | 13.28 | 13.28 | qfq | 15,314,384 | 201,384,225 | -0.23% |
| 2026-06-24 | 13.59 | 13.83 | 13.28 | 13.31 | 13.31 | qfq | 18,041,904 | 243,332,876 | -2.20% |
| 2026-06-23 | 12.86 | 13.80 | 12.85 | 13.61 | 13.61 | qfq | 26,739,945 | 362,352,200 | 5.67% |
| 2026-06-22 | 12.83 | 12.89 | 12.30 | 12.88 | 12.88 | qfq | 15,626,383 | 196,675,095 | 0.39% |
| 2026-06-18 | 13.00 | 13.12 | 12.74 | 12.83 | 12.83 | qfq | 12,239,481 | 157,453,681 | -1.61% |
| 2026-06-17 | 13.17 | 13.19 | 12.99 | 13.04 | 13.04 | qfq | 6,628,330 | 86,622,500 | -0.91% |
| 2026-06-16 | 13.34 | 13.34 | 13.11 | 13.16 | 13.16 | qfq | 6,596,067 | 86,769,420 | -1.35% |
| 2026-06-15 | 13.28 | 13.43 | 13.21 | 13.34 | 13.34 | qfq | 8,627,004 | 114,711,395 | 0.53% |
| 2026-06-12 | 13.11 | 13.43 | 13.04 | 13.27 | 13.27 | qfq | 10,323,104 | 136,963,113 | 1.45% |
| 2026-06-11 | 13.26 | 13.33 | 13.02 | 13.08 | 13.08 | qfq | 8,180,346 | 107,378,920 | -2.32% |
| 2026-06-10 | 13.00 | 13.47 | 12.84 | 13.39 | 13.39 | qfq | 11,429,803 | 150,686,264 | 3.32% |
| 2026-06-09 | 13.16 | 13.20 | 12.93 | 12.96 | 12.96 | qfq | 7,094,300 | 92,278,847 | -1.59% |
| 2026-06-08 | 13.41 | 13.55 | 13.06 | 13.17 | 13.17 | qfq | 9,877,181 | 130,556,476 | -2.37% |
| 2026-06-05 | 13.55 | 13.71 | 13.45 | 13.49 | 13.49 | qfq | 6,909,081 | 93,774,485 | -0.15% |
| 2026-06-04 | 13.68 | 13.77 | 13.49 | 13.51 | 13.51 | qfq | 5,862,300 | 79,631,753 | -1.24% |
| 2026-06-03 | 13.95 | 14.00 | 13.64 | 13.68 | 13.68 | qfq | 7,415,203 | 102,036,048 | -1.72% |
| 2026-06-02 | 14.11 | 14.21 | 13.92 | 13.92 | 13.92 | qfq | 7,328,200 | 102,861,458 | -1.90% |
| 2026-06-01 | 13.99 | 14.32 | 13.90 | 14.19 | 14.19 | qfq | 9,712,400 | 137,351,043 | 2.60% |
| 2026-05-29 | 13.57 | 13.97 | 13.55 | 13.83 | 13.83 | qfq | 8,986,600 | 124,023,006 | 1.99% |
| 2026-05-28 | 13.99 | 13.99 | 13.51 | 13.56 | 13.56 | qfq | 8,421,828 | 115,255,025 | -4.64% |
| 2026-05-27 | 13.95 | 14.41 | 13.89 | 14.22 | 13.87 | qfq | 12,969,711 | 184,604,103 | 2.08% |
| 2026-05-26 | 14.02 | 14.14 | 13.80 | 13.93 | 13.59 | qfq | 8,433,504 | 117,435,608 | -0.64% |
| 2026-05-25 | 14.20 | 14.21 | 13.90 | 14.02 | 13.68 | qfq | 9,141,280 | 128,129,035 | -1.41% |
| 2026-05-22 | 14.38 | 14.42 | 14.12 | 14.22 | 13.87 | qfq | 6,945,809 | 98,902,220 | -1.11% |
| 2026-05-21 | 14.33 | 14.61 | 14.30 | 14.38 | 14.03 | qfq | 8,157,500 | 118,037,781 | 0.35% |
| 2026-05-20 | 14.50 | 14.52 | 14.25 | 14.33 | 13.98 | qfq | 6,648,403 | 95,379,567 | -1.44% |
| 2026-05-19 | 14.57 | 14.66 | 14.42 | 14.54 | 14.19 | qfq | 5,046,700 | 73,328,173 | -0.21% |
| 2026-05-18 | 14.79 | 14.85 | 14.44 | 14.57 | 14.22 | qfq | 8,704,213 | 126,778,125 | -1.62% |
| 2026-05-15 | 14.81 | 14.99 | 14.72 | 14.81 | 14.45 | qfq | 6,873,063 | 102,142,549 | -0.20% |
| 2026-05-14 | 15.05 | 15.09 | 14.84 | 14.84 | 14.48 | qfq | 10,285,902 | 153,626,443 | -1.46% |
| 2026-05-13 | 15.18 | 15.19 | 15.05 | 15.06 | 14.69 | qfq | 8,559,201 | 129,153,763 | -0.53% |
| 2026-05-12 | 15.13 | 15.20 | 15.05 | 15.14 | 14.77 | qfq | 8,196,000 | 123,942,309 | 0.13% |
| 2026-05-11 | 15.22 | 15.23 | 15.02 | 15.12 | 14.75 | qfq | 13,323,678 | 201,174,523 | -0.66% |
| 2026-05-08 | 15.21 | 15.29 | 15.17 | 15.22 | 14.85 | qfq | 7,849,018 | 119,463,373 | 0.20% |
| 2026-05-07 | 15.25 | 15.26 | 15.15 | 15.19 | 14.82 | qfq | 9,473,350 | 143,785,010 | -0.20% |
| 2026-05-06 | 15.37 | 15.37 | 15.11 | 15.22 | 14.85 | qfq | 13,259,451 | 201,602,246 | 0.07% |
| 2026-04-30 | 15.39 | 15.46 | 15.17 | 15.21 | 14.84 | qfq | 9,016,778 | 137,737,316 | -1.36% |
| 2026-04-29 | 15.18 | 15.54 | 15.17 | 15.42 | 15.04 | qfq | 9,279,204 | 142,830,948 | 1.31% |
| 2026-04-28 | 15.44 | 15.78 | 15.17 | 15.22 | 14.85 | qfq | 17,522,859 | 270,016,097 | -1.42% |
| 2026-04-27 | 15.80 | 15.81 | 15.43 | 15.44 | 15.06 | qfq | 35,748,141 | 557,344,841 | -6.93% |
| 2026-04-24 | 16.41 | 16.64 | 16.33 | 16.59 | 16.19 | qfq | 12,489,300 | 206,301,071 | 0.18% |
| 2026-04-23 | 15.88 | 16.75 | 15.84 | 16.56 | 16.16 | qfq | 22,072,301 | 360,875,128 | 4.02% |
| 2026-04-22 | 15.57 | 16.03 | 15.45 | 15.92 | 15.53 | qfq | 11,389,535 | 180,135,593 | 2.64% |
| 2026-04-21 | 15.64 | 15.78 | 15.48 | 15.51 | 15.13 | qfq | 6,306,096 | 98,086,505 | -0.77% |
| 2026-04-20 | 15.65 | 15.76 | 15.52 | 15.63 | 15.25 | qfq | 5,812,800 | 90,934,491 | 0.39% |
| 2026-04-17 | 15.90 | 15.91 | 15.54 | 15.57 | 15.19 | qfq | 9,848,800 | 153,849,116 | -2.14% |
| 2026-04-16 | 15.98 | 16.05 | 15.87 | 15.91 | 15.52 | qfq | 8,305,405 | 132,231,435 | -0.93% |
| 2026-04-15 | 15.70 | 16.10 | 15.56 | 16.06 | 15.67 | qfq | 15,288,475 | 243,122,254 | 3.35% |
| 2026-04-14 | 15.51 | 15.59 | 15.36 | 15.54 | 15.16 | qfq | 6,080,100 | 94,012,803 | 0.45% |
| 2026-04-13 | 15.60 | 15.68 | 15.42 | 15.47 | 15.09 | qfq | 6,106,600 | 94,666,638 | -1.46% |
| 2026-04-10 | 15.69 | 15.94 | 15.69 | 15.70 | 15.32 | qfq | 6,588,700 | 104,043,554 | 0.26% |
| 2026-04-09 | 15.69 | 16.05 | 15.63 | 15.66 | 15.28 | qfq | 9,128,219 | 144,279,485 | -0.76% |
| 2026-04-08 | 15.60 | 15.88 | 15.56 | 15.78 | 15.40 | qfq | 11,341,316 | 177,947,431 | 2.87% |
| 2026-04-07 | 15.64 | 15.67 | 15.31 | 15.34 | 14.97 | qfq | 6,639,633 | 102,564,697 | -1.10% |
| 2026-04-03 | 15.94 | 15.99 | 15.48 | 15.51 | 15.13 | qfq | 8,050,206 | 125,891,247 | -3.12% |
| 2026-04-02 | 16.12 | 16.20 | 15.92 | 16.01 | 15.62 | qfq | 9,719,756 | 155,986,229 | -0.99% |
| 2026-04-01 | 15.80 | 16.25 | 15.76 | 16.17 | 15.78 | qfq | 15,406,697 | 247,605,290 | 3.45% |
| 2026-03-31 | 15.71 | 15.92 | 15.58 | 15.63 | 15.25 | qfq | 8,584,535 | 134,995,277 | -0.95% |
| 2026-03-30 | 15.40 | 15.97 | 15.36 | 15.78 | 15.40 | qfq | 12,504,045 | 196,193,251 | 1.54% |
| 2026-03-27 | 14.83 | 15.59 | 14.81 | 15.54 | 15.16 | qfq | 16,208,800 | 248,696,218 | 4.02% |
| 2026-03-26 | 15.25 | 15.45 | 14.90 | 14.94 | 14.58 | qfq | 12,392,128 | 187,453,419 | -2.23% |
| 2026-03-25 | 15.46 | 15.54 | 15.20 | 15.28 | 14.91 | qfq | 11,585,953 | 178,158,981 | -0.91% |
| 2026-03-24 | 15.63 | 15.65 | 15.30 | 15.42 | 15.04 | qfq | 9,174,802 | 141,533,809 | 0.00% |
| 2026-03-23 | 15.80 | 16.05 | 15.30 | 15.42 | 15.04 | qfq | 15,193,781 | 236,183,143 | -3.50% |
| 2026-03-20 | 15.99 | 16.34 | 15.97 | 15.98 | 15.59 | qfq | 11,562,000 | 186,557,636 | 0.69% |
| 2026-03-19 | 16.21 | 16.33 | 15.82 | 15.87 | 15.48 | qfq | 10,378,400 | 166,241,140 | -2.94% |
| 2026-03-18 | 16.48 | 16.56 | 16.28 | 16.35 | 15.95 | qfq | 6,129,700 | 100,291,856 | -1.03% |
| 2026-03-17 | 16.41 | 16.77 | 16.33 | 16.52 | 16.12 | qfq | 11,065,800 | 183,042,566 | 0.67% |
| 2026-03-16 | 16.24 | 16.57 | 16.18 | 16.41 | 16.01 | qfq | 12,492,116 | 204,100,402 | 0.86% |
| 2026-03-13 | 16.29 | 16.43 | 16.26 | 16.27 | 15.87 | qfq | 5,549,100 | 90,722,249 | -0.18% |
| 2026-03-12 | 16.46 | 16.54 | 16.26 | 16.30 | 15.90 | qfq | 7,548,000 | 123,457,396 | -1.33% |
| 2026-03-11 | 16.48 | 16.62 | 16.40 | 16.52 | 16.12 | qfq | 5,837,585 | 96,349,167 | 0.00% |
| 2026-03-10 | 16.31 | 16.54 | 16.29 | 16.52 | 16.12 | qfq | 7,016,400 | 115,531,143 | 1.79% |
| 2026-03-09 | 16.10 | 16.27 | 15.97 | 16.23 | 15.84 | qfq | 8,663,498 | 139,713,587 | -0.06% |
| 2026-03-06 | 15.98 | 16.26 | 15.94 | 16.24 | 15.84 | qfq | 6,039,087 | 97,782,299 | 1.37% |
| 2026-03-05 | 16.05 | 16.10 | 15.92 | 16.02 | 15.63 | qfq | 6,209,218 | 99,385,920 | 0.88% |
| 2026-03-04 | 16.11 | 16.22 | 15.83 | 15.88 | 15.49 | qfq | 13,809,894 | 220,808,525 | -1.85% |
| 2026-03-03 | 16.38 | 16.52 | 16.13 | 16.18 | 15.79 | qfq | 9,820,249 | 159,756,255 | -1.34% |
| 2026-03-02 | 16.60 | 16.71 | 16.35 | 16.40 | 16.00 | qfq | 9,457,747 | 155,718,392 | -1.91% |
| 2026-02-27 | 16.74 | 16.78 | 16.61 | 16.72 | 16.31 | qfq | 6,179,300 | 103,105,389 | -0.30% |
| 2026-02-26 | 16.88 | 16.93 | 16.74 | 16.77 | 16.36 | qfq | 6,869,197 | 115,422,262 | -0.65% |
| 2026-02-25 | 16.88 | 16.99 | 16.83 | 16.88 | 16.47 | qfq | 6,959,900 | 117,710,511 | 0.00% |
| 2026-02-24 | 16.75 | 16.98 | 16.65 | 16.88 | 16.47 | qfq | 9,501,892 | 159,975,711 | 1.75% |
| 2026-02-13 | 16.88 | 16.97 | 16.58 | 16.59 | 16.19 | qfq | 12,119,769 | 203,269,966 | -1.83% |
| 2026-02-12 | 17.06 | 17.09 | 16.88 | 16.90 | 16.49 | qfq | 10,793,400 | 183,047,257 | -0.94% |
| 2026-02-11 | 17.29 | 17.32 | 17.06 | 17.06 | 16.64 | qfq | 10,273,400 | 176,112,894 | -1.16% |
| 2026-02-10 | 17.33 | 17.46 | 17.21 | 17.26 | 16.84 | qfq | 11,237,610 | 194,455,443 | -0.46% |
| 2026-02-09 | 17.40 | 17.54 | 17.24 | 17.34 | 16.92 | qfq | 19,979,226 | 346,807,839 | -0.97% |
| 2026-02-06 | 17.85 | 18.38 | 17.51 | 17.51 | 17.08 | qfq | 35,031,907 | 629,317,308 | 0.29% |
| 2026-02-05 | 17.32 | 17.71 | 17.23 | 17.46 | 17.04 | qfq | 15,985,126 | 279,711,259 | 0.63% |
| 2026-02-04 | 17.02 | 17.40 | 16.93 | 17.35 | 16.93 | qfq | 14,690,042 | 253,592,150 | 1.88% |
| 2026-02-03 | 17.08 | 17.25 | 16.87 | 17.03 | 16.62 | qfq | 9,618,265 | 163,710,587 | 0.18% |
| 2026-02-02 | 17.04 | 17.45 | 16.98 | 17.00 | 16.59 | qfq | 13,264,235 | 228,181,781 | -0.29% |
| 2026-01-30 | 17.19 | 17.42 | 16.96 | 17.05 | 16.64 | qfq | 13,973,684 | 239,458,313 | -0.99% |
| 2026-01-29 | 17.05 | 17.30 | 16.88 | 17.22 | 16.80 | qfq | 11,822,800 | 203,132,620 | 1.18% |
| 2026-01-28 | 17.22 | 17.25 | 17.00 | 17.02 | 16.61 | qfq | 9,427,458 | 161,047,568 | -1.28% |
| 2026-01-27 | 17.45 | 17.49 | 17.00 | 17.24 | 16.82 | qfq | 16,833,151 | 289,275,096 | -1.54% |
| 2026-01-26 | 17.03 | 17.52 | 16.79 | 17.51 | 17.08 | qfq | 27,996,659 | 482,645,103 | 2.88% |
| 2026-01-23 | 17.04 | 17.12 | 16.98 | 17.02 | 16.61 | qfq | 9,429,300 | 160,608,677 | 0.00% |
| 2026-01-22 | 17.16 | 17.19 | 16.99 | 17.02 | 16.61 | qfq | 9,544,304 | 162,694,569 | -0.93% |
| 2026-01-21 | 17.38 | 17.42 | 17.10 | 17.18 | 16.76 | qfq | 15,082,532 | 260,022,778 | -1.83% |
| 2026-01-20 | 16.99 | 17.63 | 16.93 | 17.50 | 17.07 | qfq | 27,024,455 | 470,405,164 | 3.18% |
| 2026-01-19 | 16.95 | 17.05 | 16.89 | 16.96 | 16.55 | qfq | 8,380,334 | 142,184,218 | -0.29% |
| 2026-01-16 | 17.05 | 17.15 | 16.83 | 17.01 | 16.60 | qfq | 11,435,552 | 193,949,845 | -0.41% |
| 2026-01-15 | 16.90 | 17.12 | 16.76 | 17.08 | 16.66 | qfq | 12,706,800 | 215,892,146 | 1.07% |
| 2026-01-14 | 16.88 | 17.20 | 16.69 | 16.90 | 16.49 | qfq | 23,283,773 | 395,405,025 | -0.06% |
| 2026-01-13 | 16.63 | 17.07 | 16.63 | 16.91 | 16.50 | qfq | 23,815,521 | 402,297,040 | 1.68% |
| 2026-01-12 | 16.60 | 16.65 | 16.48 | 16.63 | 16.23 | qfq | 11,835,597 | 196,005,036 | 0.18% |
| 2026-01-09 | 16.52 | 16.64 | 16.35 | 16.60 | 16.20 | qfq | 13,167,440 | 217,341,111 | 0.85% |
| 2026-01-08 | 16.38 | 16.53 | 16.38 | 16.46 | 16.06 | qfq | 7,013,297 | 115,536,325 | 0.37% |
| 2026-01-07 | 16.57 | 16.57 | 16.39 | 16.40 | 16.00 | qfq | 11,188,200 | 184,140,166 | -1.09% |
| 2026-01-06 | 16.55 | 16.60 | 16.43 | 16.58 | 16.18 | qfq | 12,219,843 | 201,792,305 | 0.06% |
| 2026-01-05 | 16.20 | 16.59 | 16.19 | 16.57 | 16.17 | qfq | 13,108,636 | 215,109,079 | 2.54% |
| 2025-12-31 | 16.39 | 16.42 | 16.16 | 16.16 | 15.77 | qfq | 9,712,797 | 157,733,044 | -1.40% |
| 2025-12-30 | 16.38 | 16.52 | 16.33 | 16.39 | 15.99 | qfq | 8,006,446 | 131,416,097 | -0.06% |
| 2025-12-29 | 16.72 | 16.75 | 16.36 | 16.40 | 16.00 | qfq | 16,281,380 | 268,647,378 | -2.21% |
| 2025-12-26 | 16.93 | 16.97 | 16.77 | 16.77 | 16.36 | qfq | 10,080,808 | 170,051,802 | -1.00% |
| 2025-12-25 | 17.00 | 17.04 | 16.83 | 16.94 | 16.53 | qfq | 8,759,977 | 148,218,970 | -0.24% |
| 2025-12-24 | 17.02 | 17.06 | 16.93 | 16.98 | 16.57 | qfq | 7,783,516 | 132,143,081 | -0.47% |
| 2025-12-23 | 16.95 | 17.38 | 16.92 | 17.06 | 16.64 | qfq | 11,482,371 | 197,427,724 | 0.41% |
| 2025-12-22 | 17.02 | 17.06 | 16.89 | 16.99 | 16.58 | qfq | 8,728,219 | 148,089,811 | 0.30% |
| 2025-12-19 | 16.86 | 17.15 | 16.85 | 16.94 | 16.53 | qfq | 8,562,477 | 145,855,477 | 0.41% |
| 2025-12-18 | 17.00 | 17.07 | 16.86 | 16.87 | 16.46 | qfq | 7,611,200 | 129,036,529 | -0.94% |
| 2025-12-17 | 16.89 | 17.11 | 16.70 | 17.03 | 16.62 | qfq | 12,389,321 | 209,474,826 | 0.29% |
| 2025-12-16 | 17.29 | 17.34 | 16.57 | 16.98 | 16.57 | qfq | 19,015,103 | 321,578,022 | -1.16% |
| 2025-12-15 | 18.32 | 18.38 | 17.17 | 17.18 | 16.76 | qfq | 33,500,858 | 589,311,772 | -6.22% |
| 2025-12-12 | 18.42 | 18.42 | 18.09 | 18.32 | 17.87 | qfq | 23,041,321 | 420,601,040 | -0.70% |
| 2025-12-11 | 17.74 | 18.65 | 17.74 | 18.45 | 18.00 | qfq | 39,230,043 | 721,603,915 | 4.24% |
| 2025-12-10 | 17.40 | 17.74 | 17.32 | 17.70 | 17.27 | qfq | 13,568,289 | 238,930,784 | 1.37% |
| 2025-12-09 | 17.18 | 17.75 | 17.16 | 17.46 | 17.04 | qfq | 14,163,726 | 247,974,331 | 1.33% |
| 2025-12-08 | 17.10 | 17.29 | 17.09 | 17.23 | 16.81 | qfq | 7,772,780 | 133,902,858 | 1.12% |
| 2025-12-05 | 17.04 | 17.09 | 16.90 | 17.04 | 16.63 | qfq | 6,257,300 | 106,170,027 | 0.12% |
| 2025-12-04 | 17.09 | 17.12 | 16.92 | 17.02 | 16.61 | qfq | 3,806,900 | 64,852,171 | -0.23% |
| 2025-12-03 | 17.19 | 17.31 | 16.83 | 17.06 | 16.64 | qfq | 9,155,437 | 155,909,755 | -1.10% |
| 2025-12-02 | 17.24 | 17.31 | 17.03 | 17.25 | 16.83 | qfq | 6,187,603 | 106,111,554 | -0.12% |
| 2025-12-01 | 17.09 | 17.35 | 17.03 | 17.27 | 16.85 | qfq | 6,027,639 | 103,927,384 | 1.11% |
| 2025-11-28 | 16.94 | 17.08 | 16.86 | 17.08 | 16.66 | qfq | 3,979,844 | 67,653,612 | 0.71% |
| 2025-11-27 | 17.07 | 17.12 | 16.95 | 16.96 | 16.55 | qfq | 3,824,700 | 65,171,873 | -0.64% |
| 2025-11-26 | 17.12 | 17.33 | 17.06 | 17.07 | 16.65 | qfq | 5,739,757 | 98,666,044 | -0.41% |
| 2025-11-25 | 16.88 | 17.26 | 16.83 | 17.14 | 16.72 | qfq | 6,271,730 | 107,418,332 | 1.66% |
| 2025-11-24 | 17.00 | 17.02 | 16.81 | 16.86 | 16.45 | qfq | 4,286,299 | 72,407,446 | 0.06% |
| 2025-11-21 | 17.30 | 17.37 | 16.83 | 16.85 | 16.44 | qfq | 9,601,737 | 163,832,608 | -2.77% |
| 2025-11-20 | 17.31 | 17.45 | 17.25 | 17.33 | 16.91 | qfq | 4,720,500 | 81,908,444 | 0.17% |
| 2025-11-19 | 17.33 | 17.36 | 17.21 | 17.30 | 16.88 | qfq | 4,213,200 | 72,765,394 | -0.17% |
| 2025-11-18 | 17.19 | 17.47 | 17.18 | 17.33 | 16.91 | qfq | 6,901,177 | 119,476,435 | 0.70% |
| 2025-11-17 | 17.52 | 17.53 | 17.17 | 17.21 | 16.79 | qfq | 9,504,800 | 164,077,119 | -2.16% |
| 2025-11-14 | 17.58 | 17.84 | 17.53 | 17.59 | 17.16 | qfq | 8,688,810 | 154,120,684 | -0.23% |
| 2025-11-13 | 17.68 | 17.71 | 17.54 | 17.63 | 17.20 | qfq | 8,544,100 | 150,518,855 | -0.45% |
| 2025-11-12 | 17.75 | 17.86 | 17.62 | 17.71 | 17.28 | qfq | 8,810,600 | 156,261,120 | -0.17% |
| 2025-11-11 | 17.66 | 17.82 | 17.56 | 17.74 | 17.31 | qfq | 8,784,544 | 155,647,419 | 0.45% |
| 2025-11-10 | 17.50 | 17.72 | 17.46 | 17.66 | 17.23 | qfq | 8,801,981 | 154,621,452 | 0.74% |
| 2025-11-07 | 17.38 | 17.72 | 17.30 | 17.53 | 17.10 | qfq | 10,473,503 | 184,065,348 | 0.86% |
| 2025-11-06 | 17.18 | 17.40 | 17.14 | 17.38 | 16.96 | qfq | 6,220,825 | 107,324,805 | 1.28% |
| 2025-11-05 | 17.14 | 17.28 | 17.13 | 17.16 | 16.74 | qfq | 5,650,100 | 97,160,141 | -0.06% |
| 2025-11-04 | 17.38 | 17.40 | 17.13 | 17.17 | 16.75 | qfq | 8,439,139 | 145,275,789 | -1.27% |
| 2025-11-03 | 17.58 | 17.64 | 17.30 | 17.39 | 16.97 | qfq | 10,304,760 | 179,437,820 | -0.80% |
| 2025-10-31 | 17.21 | 17.67 | 17.20 | 17.53 | 17.10 | qfq | 13,326,375 | 232,756,295 | 2.34% |
| 2025-10-30 | 17.42 | 17.45 | 17.13 | 17.13 | 16.71 | qfq | 10,325,693 | 178,401,311 | -1.61% |
| 2025-10-29 | 17.32 | 17.47 | 17.29 | 17.41 | 16.99 | qfq | 10,959,225 | 190,405,436 | 0.06% |
| 2025-10-28 | 17.89 | 17.89 | 17.36 | 17.40 | 16.98 | qfq | 33,332,101 | 585,692,569 | -5.54% |
| 2025-10-27 | 18.27 | 18.62 | 18.19 | 18.42 | 17.97 | qfq | 12,219,600 | 224,492,101 | 1.10% |
| 2025-10-24 | 18.16 | 18.30 | 18.11 | 18.22 | 17.78 | qfq | 6,597,371 | 120,061,454 | 0.39% |
| 2025-10-23 | 18.38 | 18.48 | 17.97 | 18.15 | 17.71 | qfq | 10,638,177 | 192,844,305 | -1.52% |
| 2025-10-22 | 18.35 | 18.54 | 18.31 | 18.43 | 17.98 | qfq | 8,383,900 | 154,295,688 | 0.44% |
| 2025-10-21 | 18.60 | 18.64 | 18.34 | 18.35 | 17.90 | qfq | 11,159,435 | 205,430,520 | -0.86% |
| 2025-10-20 | 18.98 | 18.98 | 18.37 | 18.51 | 18.06 | qfq | 11,044,733 | 204,945,516 | -0.75% |
| 2025-10-17 | 19.06 | 19.20 | 18.58 | 18.65 | 18.20 | qfq | 17,413,893 | 328,502,330 | -2.46% |
| 2025-10-16 | 18.92 | 19.42 | 18.88 | 19.12 | 18.65 | qfq | 22,320,805 | 427,903,566 | 0.26% |
| 2025-10-15 | 18.30 | 19.13 | 18.24 | 19.07 | 18.61 | qfq | 28,329,171 | 534,377,879 | 4.21% |
| 2025-10-14 | 18.48 | 18.57 | 18.21 | 18.30 | 17.85 | qfq | 13,770,844 | 253,530,067 | -0.81% |
| 2025-10-13 | 17.91 | 18.50 | 17.86 | 18.45 | 18.00 | qfq | 15,032,254 | 274,550,940 | 1.43% |
| 2025-10-10 | 17.86 | 18.33 | 17.78 | 18.19 | 17.75 | qfq | 16,291,975 | 295,894,440 | 1.85% |
| 2025-10-09 | 17.80 | 17.95 | 17.52 | 17.86 | 17.43 | qfq | 12,829,585 | 227,723,302 | 0.34% |
| 2025-09-30 | 17.71 | 17.83 | 17.65 | 17.80 | 17.37 | qfq | 7,012,883 | 124,434,970 | 0.39% |
| 2025-09-29 | 17.67 | 17.75 | 17.47 | 17.73 | 17.30 | qfq | 7,933,962 | 139,699,495 | 0.17% |
| 2025-09-26 | 17.87 | 17.91 | 17.67 | 17.70 | 17.27 | qfq | 7,337,821 | 130,249,090 | -1.12% |
| 2025-09-25 | 18.05 | 18.08 | 17.76 | 17.90 | 17.46 | qfq | 10,065,159 | 180,258,800 | -1.05% |
| 2025-09-24 | 17.51 | 18.25 | 17.51 | 18.09 | 17.65 | qfq | 17,621,981 | 317,162,143 | 3.02% |
| 2025-09-23 | 17.70 | 17.75 | 17.29 | 17.56 | 17.13 | qfq | 12,344,359 | 215,341,523 | -1.07% |
| 2025-09-22 | 17.86 | 18.05 | 17.58 | 17.75 | 17.32 | qfq | 9,205,822 | 163,732,025 | 0.62% |
| 2025-09-19 | 17.81 | 17.87 | 17.55 | 17.64 | 17.21 | qfq | 10,097,600 | 178,497,760 | -0.90% |
| 2025-09-18 | 18.10 | 18.22 | 17.71 | 17.80 | 17.37 | qfq | 14,950,900 | 268,745,846 | -1.44% |
| 2025-09-17 | 18.12 | 18.28 | 18.03 | 18.06 | 17.62 | qfq | 9,613,040 | 174,262,396 | -0.39% |
| 2025-09-16 | 18.22 | 18.23 | 17.94 | 18.13 | 17.69 | qfq | 11,014,453 | 199,251,115 | -0.28% |
| 2025-09-15 | 18.40 | 18.40 | 18.18 | 18.18 | 17.74 | qfq | 8,842,600 | 161,437,692 | -0.82% |
| 2025-09-12 | 18.57 | 18.59 | 18.21 | 18.33 | 17.88 | qfq | 11,943,350 | 219,279,762 | -0.97% |
| 2025-09-11 | 18.24 | 18.51 | 18.05 | 18.51 | 18.06 | qfq | 11,759,901 | 214,938,126 | 0.93% |
| 2025-09-10 | 18.41 | 18.59 | 18.31 | 18.34 | 17.89 | qfq | 8,664,041 | 159,412,176 | -0.76% |
| 2025-09-09 | 18.81 | 19.02 | 18.33 | 18.48 | 18.03 | qfq | 14,855,450 | 276,345,258 | -2.01% |
| 2025-09-08 | 18.15 | 18.95 | 18.13 | 18.86 | 18.40 | qfq | 22,211,564 | 413,642,828 | 3.97% |
| 2025-09-05 | 17.99 | 18.15 | 17.80 | 18.14 | 17.70 | qfq | 14,120,176 | 253,846,797 | 1.17% |
| 2025-09-04 | 18.30 | 18.37 | 17.71 | 17.93 | 17.49 | qfq | 15,888,193 | 286,613,519 | -1.81% |
| 2025-09-03 | 18.55 | 18.65 | 18.19 | 18.26 | 17.82 | qfq | 12,476,021 | 229,406,403 | -1.40% |
| 2025-09-02 | 18.92 | 19.02 | 18.38 | 18.52 | 18.07 | qfq | 20,850,600 | 389,493,675 | -2.01% |
| 2025-09-01 | 18.99 | 19.22 | 18.78 | 18.90 | 18.44 | qfq | 18,089,369 | 342,722,354 | -0.84% |
| 2025-08-29 | 19.22 | 19.37 | 19.02 | 19.06 | 18.60 | qfq | 15,326,251 | 293,575,445 | -0.47% |
| 2025-08-28 | 19.06 | 19.23 | 18.61 | 19.15 | 18.68 | qfq | 24,156,914 | 457,870,465 | 0.00% |
| 2025-08-27 | 19.72 | 19.89 | 19.14 | 19.15 | 18.68 | qfq | 27,999,784 | 546,312,447 | -3.14% |
| 2025-08-26 | 19.91 | 20.08 | 19.76 | 19.77 | 19.29 | qfq | 16,109,200 | 319,785,142 | -0.85% |
| 2025-08-25 | 19.90 | 20.16 | 19.78 | 19.94 | 19.45 | qfq | 23,024,750 | 459,420,990 | 0.25% |
| 2025-08-22 | 19.79 | 19.91 | 19.63 | 19.89 | 19.41 | qfq | 16,602,880 | 328,262,499 | 0.66% |
| 2025-08-21 | 20.00 | 20.08 | 19.69 | 19.76 | 19.28 | qfq | 15,642,040 | 310,580,191 | -0.90% |
| 2025-08-20 | 20.09 | 20.19 | 19.60 | 19.94 | 19.45 | qfq | 28,264,270 | 561,539,821 | -1.68% |
| 2025-08-19 | 20.48 | 21.07 | 20.25 | 20.28 | 19.79 | qfq | 21,015,287 | 432,170,728 | -1.22% |
| 2025-08-18 | 19.71 | 20.65 | 19.71 | 20.53 | 20.03 | qfq | 27,897,093 | 565,640,199 | 3.32% |
| 2025-08-15 | 19.85 | 19.98 | 19.71 | 19.87 | 19.39 | qfq | 19,247,540 | 382,209,408 | -0.30% |
| 2025-08-14 | 20.15 | 20.29 | 19.87 | 19.93 | 19.45 | qfq | 18,124,560 | 363,731,450 | -0.40% |
| 2025-08-13 | 20.05 | 20.12 | 19.87 | 20.01 | 19.52 | qfq | 15,620,254 | 312,404,435 | -0.40% |
| 2025-08-12 | 20.39 | 20.57 | 19.96 | 20.09 | 19.60 | qfq | 22,740,523 | 457,664,343 | -1.47% |
| 2025-08-11 | 18.92 | 20.76 | 18.92 | 20.39 | 19.89 | qfq | 46,045,118 | 920,738,457 | 7.83% |
| 2025-08-08 | 18.87 | 19.13 | 18.83 | 18.91 | 18.45 | qfq | 12,225,475 | 231,488,407 | 0.21% |
| 2025-08-07 | 19.17 | 19.20 | 18.75 | 18.87 | 18.41 | qfq | 14,941,711 | 282,867,259 | -1.36% |
| 2025-08-06 | 19.54 | 19.57 | 19.02 | 19.13 | 18.66 | qfq | 20,225,544 | 388,243,889 | -2.05% |
| 2025-08-05 | 19.20 | 19.98 | 19.18 | 19.53 | 19.05 | qfq | 25,041,913 | 488,345,549 | 1.14% |
| 2025-08-04 | 19.08 | 19.36 | 18.47 | 19.31 | 18.84 | qfq | 28,146,120 | 532,619,346 | 1.95% |
| 2025-08-01 | 18.69 | 19.58 | 18.57 | 18.94 | 18.48 | qfq | 28,929,301 | 554,869,480 | 1.12% |
| 2025-07-31 | 18.87 | 19.05 | 18.58 | 18.73 | 18.27 | qfq | 18,855,152 | 354,936,238 | -1.00% |
| 2025-07-30 | 18.93 | 19.33 | 18.69 | 18.92 | 18.46 | qfq | 23,813,532 | 452,654,315 | -0.21% |
| 2025-07-29 | 18.68 | 18.98 | 18.27 | 18.96 | 18.50 | qfq | 25,023,445 | 467,028,704 | 1.50% |
| 2025-07-28 | 18.72 | 18.84 | 18.61 | 18.68 | 18.23 | qfq | 11,225,383 | 209,899,083 | 0.00% |
| 2025-07-25 | 18.84 | 19.08 | 18.62 | 18.68 | 18.23 | qfq | 19,273,841 | 362,526,112 | -0.43% |
| 2025-07-24 | 18.45 | 18.76 | 18.40 | 18.76 | 18.30 | qfq | 16,696,523 | 310,101,124 | 1.85% |
| 2025-07-23 | 18.44 | 18.76 | 18.38 | 18.42 | 17.97 | qfq | 15,173,774 | 281,525,529 | -0.43% |
| 2025-07-22 | 18.48 | 18.78 | 18.38 | 18.50 | 18.05 | qfq | 16,852,100 | 312,408,694 | 0.00% |
| 2025-07-21 | 18.49 | 18.60 | 18.40 | 18.50 | 18.05 | qfq | 11,244,900 | 207,966,845 | 0.00% |
| 2025-07-18 | 18.69 | 18.69 | 18.30 | 18.50 | 18.05 | qfq | 16,108,720 | 297,028,558 | -0.91% |
| 2025-07-17 | 18.60 | 18.70 | 18.49 | 18.67 | 18.22 | qfq | 12,867,102 | 239,231,291 | 0.59% |
| 2025-07-16 | 18.56 | 18.71 | 18.46 | 18.56 | 18.11 | qfq | 12,583,485 | 233,652,659 | 0.27% |
| 2025-07-15 | 18.69 | 18.79 | 18.48 | 18.51 | 18.06 | qfq | 12,172,674 | 226,349,870 | -0.91% |
| 2025-07-14 | 18.90 | 18.97 | 18.55 | 18.68 | 18.23 | qfq | 15,464,900 | 289,569,446 | -0.90% |
| 2025-07-11 | 18.55 | 19.15 | 18.55 | 18.85 | 18.39 | qfq | 21,205,337 | 399,913,245 | 1.67% |
| 2025-07-10 | 19.06 | 19.09 | 18.14 | 18.54 | 18.09 | qfq | 33,957,008 | 625,114,173 | -2.06% |
| 2025-07-09 | 18.67 | 19.06 | 18.52 | 18.93 | 18.47 | qfq | 18,465,587 | 347,798,739 | 1.01% |
| 2025-07-08 | 18.78 | 19.36 | 18.68 | 18.74 | 18.28 | qfq | 19,703,100 | 372,598,992 | -0.32% |
| 2025-07-07 | 18.98 | 19.36 | 18.70 | 18.80 | 18.34 | qfq | 19,802,024 | 375,181,085 | -0.95% |
| 2025-07-04 | 18.80 | 19.13 | 18.67 | 18.98 | 18.52 | qfq | 25,071,663 | 473,632,728 | 0.53% |
| 2025-07-03 | 17.53 | 19.15 | 17.50 | 18.88 | 18.42 | qfq | 51,227,974 | 952,073,404 | 7.89% |
| 2025-07-02 | 17.73 | 17.88 | 17.42 | 17.50 | 17.07 | qfq | 13,712,606 | 241,434,469 | -1.74% |
| 2025-07-01 | 17.28 | 17.90 | 17.28 | 17.81 | 17.38 | qfq | 23,128,183 | 408,563,470 | 2.77% |
| 2025-06-30 | 16.91 | 17.38 | 16.82 | 17.33 | 16.91 | qfq | 16,923,967 | 290,382,621 | 2.85% |
| 2025-06-27 | 16.90 | 17.02 | 16.72 | 16.85 | 16.44 | qfq | 8,086,290 | 136,759,137 | 0.30% |
| 2025-06-26 | 16.95 | 16.95 | 16.66 | 16.80 | 16.39 | qfq | 9,787,161 | 164,033,624 | -0.88% |
| 2025-06-25 | 17.00 | 17.06 | 16.71 | 16.95 | 16.54 | qfq | 14,088,659 | 237,665,470 | -0.35% |
| 2025-06-24 | 16.81 | 17.07 | 16.77 | 17.01 | 16.60 | qfq | 11,576,200 | 195,877,995 | 1.37% |
| 2025-06-23 | 16.68 | 16.86 | 16.58 | 16.78 | 16.37 | qfq | 8,817,635 | 147,344,968 | -0.06% |
| 2025-06-20 | 16.81 | 16.89 | 16.65 | 16.79 | 16.38 | qfq | 8,983,600 | 150,588,058 | -0.06% |
| 2025-06-19 | 17.20 | 17.27 | 16.69 | 16.80 | 16.39 | qfq | 17,042,567 | 288,097,645 | -2.44% |
| 2025-06-18 | 17.14 | 17.35 | 17.06 | 17.22 | 16.80 | qfq | 12,467,184 | 214,157,761 | -0.17% |
| 2025-06-17 | 17.38 | 17.59 | 17.19 | 17.25 | 16.83 | qfq | 15,895,259 | 275,633,997 | -0.12% |
| 2025-06-16 | 17.23 | 17.49 | 17.11 | 17.27 | 16.85 | qfq | 16,971,143 | 293,683,496 | 0.23% |
| 2025-06-13 | 17.94 | 18.08 | 17.13 | 17.23 | 16.81 | qfq | 33,468,948 | 584,654,193 | -3.04% |
| 2025-06-12 | 17.29 | 17.89 | 17.28 | 17.77 | 17.34 | qfq | 25,699,586 | 452,620,841 | 2.42% |
| 2025-06-11 | 17.37 | 17.71 | 17.30 | 17.35 | 16.93 | qfq | 20,255,220 | 353,782,071 | 0.12% |
| 2025-06-10 | 17.22 | 17.59 | 17.11 | 17.33 | 16.91 | qfq | 21,203,050 | 367,413,854 | 0.46% |
| 2025-06-09 | 17.05 | 17.74 | 17.04 | 17.25 | 16.83 | qfq | 26,380,750 | 459,166,281 | 1.17% |
| 2025-06-06 | 17.19 | 17.33 | 17.01 | 17.05 | 16.64 | qfq | 16,723,020 | 286,284,179 | -0.64% |
| 2025-06-05 | 17.57 | 17.67 | 17.04 | 17.16 | 16.74 | qfq | 23,514,171 | 405,502,616 | -2.39% |
| 2025-06-04 | 17.61 | 17.68 | 17.24 | 17.58 | 17.15 | qfq | 28,529,345 | 498,805,738 | -0.96% |
| 2025-06-03 | 16.16 | 17.80 | 16.13 | 17.75 | 17.32 | qfq | 55,643,177 | 959,251,840 | 10.66% |
| 2025-05-30 | 15.97 | 16.26 | 15.91 | 16.04 | 15.65 | qfq | 15,087,892 | 242,730,936 | 0.25% |
| 2025-05-29 | 15.78 | 16.12 | 15.73 | 16.00 | 15.61 | qfq | 14,577,681 | 232,077,080 | 1.39% |
| 2025-05-28 | 15.89 | 15.92 | 15.73 | 15.78 | 15.40 | qfq | 8,038,911 | 127,192,684 | -0.32% |
| 2025-05-27 | 15.70 | 16.05 | 15.68 | 15.83 | 15.44 | qfq | 11,695,670 | 185,310,329 | 0.76% |
| 2025-05-26 | 16.00 | 16.05 | 15.64 | 15.71 | 15.33 | qfq | 15,584,100 | 246,672,805 | -5.19% |
| 2025-05-23 | 16.50 | 16.78 | 16.43 | 16.57 | 15.59 | qfq | 16,510,710 | 274,267,513 | 1.16% |
| 2025-05-22 | 16.66 | 16.73 | 16.37 | 16.38 | 15.41 | qfq | 13,818,400 | 228,088,190 | -1.74% |
| 2025-05-21 | 16.71 | 16.95 | 16.65 | 16.67 | 15.68 | qfq | 14,103,810 | 236,415,188 | -0.66% |
| 2025-05-20 | 16.16 | 16.84 | 16.16 | 16.78 | 15.79 | qfq | 29,765,000 | 495,407,741 | 3.58% |
| 2025-05-19 | 16.40 | 16.44 | 16.08 | 16.20 | 15.24 | qfq | 14,092,146 | 228,627,491 | -1.16% |
| 2025-05-16 | 16.28 | 16.43 | 16.12 | 16.39 | 15.42 | qfq | 13,692,238 | 223,198,309 | 1.05% |
| 2025-05-15 | 16.14 | 16.55 | 16.12 | 16.22 | 15.26 | qfq | 17,404,391 | 284,093,878 | 0.43% |
| 2025-05-14 | 16.20 | 16.20 | 15.96 | 16.15 | 15.19 | qfq | 11,572,070 | 186,007,704 | -0.12% |
| 2025-05-13 | 16.19 | 16.23 | 16.05 | 16.17 | 15.21 | qfq | 11,664,630 | 188,219,464 | 0.43% |
| 2025-05-12 | 15.90 | 16.27 | 15.75 | 16.10 | 15.15 | qfq | 19,117,353 | 306,880,598 | 1.45% |
| 2025-05-09 | 15.83 | 15.94 | 15.78 | 15.87 | 14.93 | qfq | 11,221,552 | 177,914,321 | 0.32% |
| 2025-05-08 | 15.71 | 15.88 | 15.70 | 15.82 | 14.88 | qfq | 9,965,699 | 157,556,691 | 0.25% |
| 2025-05-07 | 15.88 | 16.08 | 15.66 | 15.78 | 14.85 | qfq | 17,101,325 | 271,098,467 | -0.19% |
| 2025-05-06 | 15.72 | 15.87 | 15.65 | 15.81 | 14.87 | qfq | 23,078,517 | 363,089,151 | 0.96% |
| 2025-04-30 | 15.96 | 15.96 | 15.65 | 15.66 | 14.73 | qfq | 15,122,000 | 238,395,021 | -1.39% |
| 2025-04-29 | 15.75 | 15.98 | 15.66 | 15.88 | 14.94 | qfq | 10,703,641 | 169,744,953 | 0.51% |
| 2025-04-28 | 16.02 | 16.08 | 15.73 | 15.80 | 14.86 | qfq | 17,285,857 | 274,833,157 | -0.75% |
| 2025-04-25 | 16.95 | 16.96 | 15.91 | 15.92 | 14.98 | qfq | 58,822,262 | 952,183,947 | -6.46% |
| 2025-04-24 | 16.92 | 17.08 | 16.80 | 17.02 | 16.01 | qfq | 13,468,915 | 228,324,778 | 0.65% |
| 2025-04-23 | 16.87 | 16.96 | 16.80 | 16.91 | 15.91 | qfq | 11,779,600 | 198,936,281 | 0.18% |
| 2025-04-22 | 16.67 | 17.12 | 16.64 | 16.88 | 15.88 | qfq | 17,949,172 | 303,950,968 | 1.02% |
| 2025-04-21 | 16.40 | 16.75 | 16.33 | 16.71 | 15.72 | qfq | 12,069,190 | 200,234,689 | 1.95% |
| 2025-04-18 | 16.55 | 16.76 | 16.33 | 16.39 | 15.42 | qfq | 12,423,960 | 204,465,093 | -1.38% |
| 2025-04-17 | 16.60 | 16.91 | 16.51 | 16.62 | 15.64 | qfq | 14,346,300 | 239,882,594 | -0.18% |
| 2025-04-16 | 16.80 | 16.81 | 16.42 | 16.65 | 15.66 | qfq | 17,681,572 | 293,684,845 | -1.54% |
| 2025-04-15 | 16.58 | 16.99 | 16.30 | 16.91 | 15.91 | qfq | 28,078,566 | 467,024,943 | 1.74% |
| 2025-04-14 | 16.51 | 16.84 | 16.51 | 16.62 | 15.64 | qfq | 17,428,494 | 290,299,650 | 0.91% |
| 2025-04-11 | 16.50 | 16.71 | 16.42 | 16.47 | 15.49 | qfq | 16,477,100 | 272,324,551 | -0.84% |
| 2025-04-10 | 16.53 | 16.81 | 16.45 | 16.61 | 15.63 | qfq | 23,194,881 | 386,277,387 | 0.85% |
| 2025-04-09 | 15.81 | 16.59 | 15.30 | 16.47 | 15.49 | qfq | 27,735,968 | 445,893,107 | 2.62% |
| 2025-04-08 | 15.87 | 16.30 | 15.78 | 16.05 | 15.10 | qfq | 30,202,337 | 485,100,716 | 2.10% |
| 2025-04-07 | 15.93 | 16.57 | 15.17 | 15.72 | 14.79 | qfq | 32,703,441 | 520,777,895 | -5.59% |
| 2025-04-03 | 16.41 | 16.82 | 16.41 | 16.65 | 15.66 | qfq | 18,664,813 | 310,362,472 | 0.85% |
| 2025-04-02 | 16.76 | 16.88 | 16.43 | 16.51 | 15.53 | qfq | 17,574,031 | 292,065,487 | -2.19% |
| 2025-04-01 | 16.56 | 17.24 | 16.52 | 16.88 | 15.88 | qfq | 27,811,182 | 470,892,527 | 2.06% |
| 2025-03-31 | 16.53 | 16.77 | 16.26 | 16.54 | 15.56 | qfq | 21,882,587 | 360,613,689 | -0.54% |
| 2025-03-28 | 16.88 | 17.40 | 16.58 | 16.63 | 15.65 | qfq | 30,090,545 | 508,468,504 | -1.95% |
| 2025-03-27 | 16.42 | 17.08 | 16.31 | 16.96 | 15.96 | qfq | 31,357,978 | 525,674,899 | 3.67% |
| 2025-03-26 | 16.20 | 16.55 | 16.06 | 16.36 | 15.39 | qfq | 21,430,949 | 350,228,318 | 0.68% |
| 2025-03-25 | 16.25 | 16.29 | 15.98 | 16.25 | 15.29 | qfq | 20,560,604 | 331,469,962 | -0.31% |
| 2025-03-24 | 15.52 | 16.36 | 15.50 | 16.30 | 15.33 | qfq | 39,772,675 | 639,881,030 | 4.09% |
| 2025-03-21 | 15.97 | 16.22 | 15.58 | 15.66 | 14.73 | qfq | 28,697,324 | 455,090,608 | 0.45% |
| 2025-03-20 | 15.70 | 15.75 | 15.53 | 15.59 | 14.67 | qfq | 11,892,150 | 186,010,832 | -0.83% |
| 2025-03-19 | 15.80 | 15.88 | 15.60 | 15.72 | 14.79 | qfq | 13,291,083 | 209,673,399 | -0.51% |
| 2025-03-18 | 15.82 | 15.95 | 15.73 | 15.80 | 14.86 | qfq | 12,162,049 | 192,485,482 | -0.06% |
| 2025-03-17 | 15.92 | 15.99 | 15.72 | 15.81 | 14.87 | qfq | 16,477,359 | 260,558,357 | -0.69% |
| 2025-03-14 | 15.45 | 15.93 | 15.34 | 15.92 | 14.98 | qfq | 26,702,955 | 418,520,520 | 3.31% |
| 2025-03-13 | 15.50 | 15.64 | 15.28 | 15.41 | 14.50 | qfq | 17,535,803 | 270,481,664 | -0.64% |
| 2025-03-12 | 15.63 | 15.85 | 15.38 | 15.51 | 14.59 | qfq | 21,923,221 | 340,850,693 | -0.45% |
| 2025-03-11 | 15.42 | 15.62 | 15.32 | 15.58 | 14.66 | qfq | 21,521,231 | 332,686,294 | 0.84% |
| 2025-03-10 | 15.48 | 15.73 | 15.17 | 15.45 | 14.54 | qfq | 42,198,496 | 649,557,923 | 4.75% |
| 2025-03-07 | 14.79 | 14.96 | 14.61 | 14.75 | 13.88 | qfq | 9,984,493 | 147,406,003 | -0.54% |
| 2025-03-06 | 14.78 | 15.03 | 14.68 | 14.83 | 13.95 | qfq | 13,918,460 | 206,804,196 | 0.68% |
| 2025-03-05 | 14.88 | 14.94 | 14.62 | 14.73 | 13.86 | qfq | 11,223,998 | 165,303,655 | -1.34% |
| 2025-03-04 | 14.85 | 15.14 | 14.80 | 14.93 | 14.05 | qfq | 10,521,137 | 157,599,175 | 0.00% |
| 2025-03-03 | 15.15 | 15.29 | 14.84 | 14.93 | 14.05 | qfq | 15,668,045 | 236,470,658 | -0.99% |
| 2025-02-28 | 15.28 | 15.48 | 15.02 | 15.08 | 14.19 | qfq | 16,215,207 | 246,996,341 | -1.31% |
| 2025-02-27 | 15.16 | 15.36 | 15.05 | 15.28 | 14.38 | qfq | 17,561,480 | 267,050,975 | 0.66% |
| 2025-02-26 | 14.78 | 15.31 | 14.52 | 15.18 | 14.28 | qfq | 25,612,219 | 384,569,153 | 2.92% |
| 2025-02-25 | 14.81 | 14.98 | 14.68 | 14.75 | 13.88 | qfq | 16,529,219 | 244,914,915 | -1.40% |
| 2025-02-24 | 14.41 | 15.40 | 14.41 | 14.96 | 14.07 | qfq | 36,044,330 | 540,854,210 | 3.89% |
| 2025-02-21 | 14.60 | 14.70 | 14.23 | 14.40 | 13.55 | qfq | 20,784,771 | 298,449,425 | -1.57% |
| 2025-02-20 | 14.24 | 14.78 | 14.16 | 14.63 | 13.76 | qfq | 25,284,032 | 368,559,166 | 2.81% |
| 2025-02-19 | 14.15 | 14.33 | 14.08 | 14.23 | 13.39 | qfq | 9,897,004 | 140,590,532 | 0.35% |
| 2025-02-18 | 14.32 | 14.60 | 14.06 | 14.18 | 13.34 | qfq | 17,441,900 | 249,851,327 | -1.12% |
| 2025-02-17 | 14.55 | 14.70 | 14.26 | 14.34 | 13.49 | qfq | 19,473,110 | 280,031,104 | -1.58% |
| 2025-02-14 | 14.40 | 14.67 | 14.36 | 14.57 | 13.71 | qfq | 12,857,380 | 186,843,755 | 0.76% |
| 2025-02-13 | 14.44 | 14.71 | 14.33 | 14.46 | 13.60 | qfq | 13,436,418 | 195,068,844 | 0.00% |
| 2025-02-12 | 14.35 | 14.47 | 14.27 | 14.46 | 13.60 | qfq | 9,481,990 | 136,377,515 | 0.28% |
| 2025-02-11 | 14.65 | 14.68 | 14.29 | 14.42 | 13.57 | qfq | 14,596,526 | 209,912,567 | -1.37% |
| 2025-02-10 | 14.84 | 14.95 | 14.56 | 14.62 | 13.75 | qfq | 17,292,912 | 253,695,264 | -1.48% |
| 2025-02-07 | 14.70 | 15.02 | 14.51 | 14.84 | 13.96 | qfq | 15,978,782 | 236,313,138 | 0.88% |
| 2025-02-06 | 14.78 | 14.85 | 14.61 | 14.71 | 13.84 | qfq | 12,612,199 | 185,522,575 | -0.68% |
| 2025-02-05 | 14.73 | 14.94 | 14.63 | 14.81 | 13.93 | qfq | 9,388,763 | 138,777,231 | 0.54% |
| 2025-01-27 | 14.74 | 14.96 | 14.63 | 14.73 | 13.86 | qfq | 7,525,002 | 111,369,529 | -0.07% |
| 2025-01-24 | 14.71 | 14.88 | 14.50 | 14.74 | 13.87 | qfq | 11,187,613 | 164,002,628 | 0.20% |
| 2025-01-23 | 15.04 | 15.21 | 14.71 | 14.71 | 13.84 | qfq | 9,912,710 | 148,039,033 | -1.28% |
| 2025-01-22 | 15.11 | 15.13 | 14.80 | 14.90 | 14.02 | qfq | 8,557,662 | 127,777,536 | -1.72% |
| 2025-01-21 | 15.32 | 15.35 | 15.06 | 15.16 | 14.26 | qfq | 6,840,300 | 103,814,018 | -0.52% |
| 2025-01-20 | 15.05 | 15.36 | 15.04 | 15.24 | 14.34 | qfq | 8,104,853 | 123,535,248 | 1.33% |
| 2025-01-17 | 14.66 | 15.18 | 14.58 | 15.04 | 14.15 | qfq | 9,349,366 | 139,747,707 | 2.52% |
| 2025-01-16 | 15.05 | 15.18 | 14.54 | 14.67 | 13.80 | qfq | 10,508,600 | 155,783,736 | -1.81% |
| 2025-01-15 | 15.00 | 15.11 | 14.88 | 14.94 | 14.06 | qfq | 7,971,056 | 119,314,034 | -0.60% |
| 2025-01-14 | 14.33 | 15.10 | 14.25 | 15.03 | 14.14 | qfq | 14,881,416 | 219,378,679 | 4.96% |
| 2025-01-13 | 14.00 | 14.53 | 13.88 | 14.32 | 13.47 | qfq | 13,514,300 | 192,703,236 | 1.99% |
| 2025-01-10 | 14.35 | 14.45 | 14.04 | 14.04 | 13.21 | qfq | 8,063,300 | 114,903,488 | -2.30% |
| 2025-01-09 | 14.16 | 14.55 | 13.94 | 14.37 | 13.52 | qfq | 12,547,703 | 179,758,817 | 0.98% |
| 2025-01-08 | 14.76 | 14.82 | 13.94 | 14.23 | 13.39 | qfq | 23,816,922 | 340,443,359 | -3.66% |
| 2025-01-07 | 15.25 | 15.25 | 14.50 | 14.77 | 13.90 | qfq | 19,511,825 | 288,055,591 | -3.15% |
| 2025-01-06 | 14.99 | 15.46 | 14.96 | 15.25 | 14.35 | qfq | 11,642,200 | 177,277,123 | 1.67% |
| 2025-01-03 | 15.16 | 15.50 | 14.95 | 15.00 | 14.11 | qfq | 11,944,000 | 181,803,561 | -1.06% |
| 2025-01-02 | 15.46 | 15.74 | 14.93 | 15.16 | 14.26 | qfq | 14,998,695 | 230,280,709 | -1.30% |
| 2024-12-31 | 15.95 | 16.25 | 15.35 | 15.36 | 14.45 | qfq | 16,381,100 | 257,779,306 | -2.48% |
| 2024-12-30 | 15.56 | 15.87 | 15.53 | 15.75 | 14.82 | qfq | 9,815,632 | 154,152,056 | 1.29% |
| 2024-12-27 | 15.49 | 15.80 | 15.30 | 15.55 | 14.63 | qfq | 10,452,883 | 163,118,977 | 0.97% |
| 2024-12-26 | 15.50 | 15.60 | 15.33 | 15.40 | 14.49 | qfq | 10,558,617 | 163,269,784 | -0.84% |
| 2024-12-25 | 16.20 | 16.24 | 15.35 | 15.53 | 14.61 | qfq | 20,360,792 | 317,084,971 | -3.78% |
| 2024-12-24 | 16.15 | 16.34 | 15.94 | 16.14 | 15.18 | qfq | 9,063,405 | 146,234,041 | -0.37% |
| 2024-12-23 | 16.51 | 16.58 | 16.10 | 16.20 | 15.24 | qfq | 8,503,003 | 138,751,977 | -1.94% |
| 2024-12-20 | 16.06 | 16.63 | 15.89 | 16.52 | 15.54 | qfq | 11,690,752 | 191,821,910 | 2.86% |
| 2024-12-19 | 15.96 | 16.15 | 15.78 | 16.06 | 15.11 | qfq | 9,679,692 | 154,514,282 | -0.43% |
| 2024-12-18 | 16.06 | 16.26 | 15.96 | 16.13 | 15.18 | qfq | 7,609,000 | 122,596,290 | 0.75% |
| 2024-12-17 | 16.33 | 16.46 | 16.00 | 16.01 | 15.06 | qfq | 11,203,382 | 181,019,447 | -2.02% |
| 2024-12-16 | 16.70 | 16.86 | 16.18 | 16.34 | 15.37 | qfq | 13,584,580 | 223,324,218 | -1.86% |
| 2024-12-13 | 16.98 | 17.15 | 16.65 | 16.65 | 15.66 | qfq | 22,248,670 | 374,502,319 | -2.00% |
| 2024-12-12 | 16.71 | 17.00 | 16.59 | 16.99 | 15.98 | qfq | 12,690,300 | 214,233,983 | 1.55% |
| 2024-12-11 | 16.25 | 16.75 | 16.25 | 16.73 | 15.74 | qfq | 10,869,896 | 180,051,449 | 2.58% |
| 2024-12-10 | 16.94 | 16.95 | 16.30 | 16.31 | 15.34 | qfq | 18,179,534 | 301,563,290 | -1.15% |
| 2024-12-09 | 16.86 | 17.11 | 16.45 | 16.50 | 15.52 | qfq | 14,158,000 | 236,912,408 | -2.14% |
| 2024-12-06 | 16.69 | 16.89 | 16.53 | 16.86 | 15.86 | qfq | 8,540,600 | 142,943,518 | 0.84% |
| 2024-12-05 | 16.81 | 16.90 | 16.58 | 16.72 | 15.73 | qfq | 9,377,376 | 156,767,026 | -0.83% |
| 2024-12-04 | 17.06 | 17.29 | 16.79 | 16.86 | 15.86 | qfq | 11,004,100 | 187,323,181 | -1.69% |
| 2024-12-03 | 17.09 | 17.30 | 16.97 | 17.15 | 16.13 | qfq | 9,613,470 | 164,920,095 | -0.17% |
| 2024-12-02 | 17.23 | 17.38 | 16.96 | 17.18 | 16.16 | qfq | 13,222,526 | 226,854,052 | 0.06% |
| 2024-11-29 | 16.77 | 17.43 | 16.64 | 17.17 | 16.15 | qfq | 13,742,250 | 234,527,367 | 2.81% |
| 2024-11-28 | 16.90 | 17.07 | 16.65 | 16.70 | 15.71 | qfq | 10,396,000 | 175,098,130 | -0.95% |
| 2024-11-27 | 16.50 | 16.87 | 16.16 | 16.86 | 15.86 | qfq | 11,322,631 | 186,676,393 | 1.93% |
| 2024-11-26 | 16.51 | 16.99 | 16.46 | 16.54 | 15.56 | qfq | 11,173,505 | 186,953,852 | 0.30% |
| 2024-11-25 | 16.50 | 16.76 | 16.21 | 16.49 | 15.51 | qfq | 9,690,046 | 159,360,480 | -0.60% |
| 2024-11-22 | 17.36 | 17.55 | 16.56 | 16.59 | 15.61 | qfq | 16,910,789 | 288,033,341 | -4.76% |
| 2024-11-21 | 17.30 | 17.98 | 17.26 | 17.42 | 16.39 | qfq | 26,798,162 | 472,073,640 | 2.05% |
| 2024-11-20 | 16.61 | 17.20 | 16.59 | 17.07 | 16.06 | qfq | 18,398,036 | 312,763,886 | 2.77% |
| 2024-11-19 | 16.15 | 16.91 | 16.15 | 16.61 | 15.63 | qfq | 16,393,607 | 271,734,083 | 2.98% |
| 2024-11-18 | 16.15 | 16.58 | 15.68 | 16.13 | 15.18 | qfq | 17,607,523 | 284,747,932 | 0.00% |
| 2024-11-15 | 16.70 | 16.85 | 16.11 | 16.13 | 15.18 | qfq | 15,269,800 | 251,345,319 | -3.82% |
| 2024-11-14 | 17.15 | 17.39 | 16.72 | 16.77 | 15.78 | qfq | 13,838,668 | 235,908,490 | -2.50% |
| 2024-11-13 | 17.50 | 17.79 | 16.91 | 17.20 | 16.18 | qfq | 17,472,107 | 302,277,471 | -2.44% |
| 2024-11-12 | 17.70 | 18.50 | 17.45 | 17.63 | 16.59 | qfq | 31,417,471 | 563,836,957 | -0.96% |
| 2024-11-11 | 16.94 | 17.87 | 16.79 | 17.80 | 16.75 | qfq | 27,837,340 | 482,546,652 | 3.97% |
| 2024-11-08 | 17.61 | 17.65 | 17.01 | 17.12 | 16.11 | qfq | 29,529,760 | 509,024,691 | -0.93% |
| 2024-11-07 | 15.90 | 17.38 | 15.80 | 17.28 | 16.26 | qfq | 47,422,692 | 802,504,659 | 7.80% |
| 2024-11-06 | 16.26 | 16.50 | 15.91 | 16.03 | 15.08 | qfq | 21,425,733 | 346,497,797 | -1.29% |
| 2024-11-05 | 15.90 | 16.39 | 15.82 | 16.24 | 15.28 | qfq | 26,577,894 | 428,495,420 | 2.07% |
| 2024-11-04 | 16.17 | 16.23 | 15.65 | 15.91 | 14.97 | qfq | 24,486,250 | 389,541,546 | -1.06% |
| 2024-11-01 | 16.29 | 16.59 | 16.07 | 16.08 | 15.13 | qfq | 20,709,600 | 337,054,703 | -1.35% |
| 2024-10-31 | 16.57 | 16.80 | 16.17 | 16.30 | 15.33 | qfq | 21,687,973 | 357,377,723 | -1.87% |
| 2024-10-30 | 16.76 | 17.00 | 16.35 | 16.61 | 15.63 | qfq | 16,997,017 | 283,105,840 | -1.19% |
| 2024-10-29 | 17.35 | 17.55 | 16.70 | 16.81 | 15.81 | qfq | 29,707,920 | 504,858,183 | -3.50% |
| 2024-10-28 | 16.97 | 18.14 | 16.96 | 17.42 | 16.39 | qfq | 61,389,384 | 1,084,143,508 | 7.86% |
| 2024-10-25 | 16.11 | 16.35 | 15.88 | 16.15 | 15.19 | qfq | 18,207,499 | 293,749,578 | 0.25% |
| 2024-10-24 | 16.00 | 16.34 | 15.97 | 16.11 | 15.16 | qfq | 14,455,793 | 233,131,087 | 0.06% |
| 2024-10-23 | 16.55 | 16.55 | 16.01 | 16.10 | 15.15 | qfq | 24,145,169 | 391,627,624 | -2.78% |
| 2024-10-22 | 16.02 | 16.62 | 15.83 | 16.56 | 15.58 | qfq | 26,081,293 | 425,440,107 | 2.48% |
| 2024-10-21 | 15.81 | 16.36 | 15.55 | 16.16 | 15.20 | qfq | 29,214,899 | 465,724,422 | 2.34% |
| 2024-10-18 | 15.35 | 16.14 | 15.35 | 15.79 | 14.86 | qfq | 27,469,514 | 431,539,083 | 1.87% |
| 2024-10-17 | 15.08 | 16.02 | 15.04 | 15.50 | 14.58 | qfq | 30,911,731 | 480,301,918 | 3.54% |
| 2024-10-16 | 14.96 | 15.25 | 14.82 | 14.97 | 14.08 | qfq | 16,726,003 | 251,124,354 | -1.38% |
| 2024-10-15 | 15.16 | 15.66 | 14.92 | 15.18 | 14.28 | qfq | 21,068,495 | 324,293,959 | -0.39% |
| 2024-10-14 | 14.98 | 15.29 | 14.58 | 15.24 | 14.34 | qfq | 20,666,450 | 310,306,478 | 2.63% |
| 2024-10-11 | 15.55 | 15.67 | 14.60 | 14.85 | 13.97 | qfq | 23,607,669 | 354,465,871 | -5.47% |
| 2024-10-10 | 15.46 | 16.40 | 15.46 | 15.71 | 14.78 | qfq | 32,162,518 | 514,689,071 | 1.88% |
| 2024-10-09 | 16.42 | 16.86 | 15.42 | 15.42 | 14.51 | qfq | 46,345,017 | 747,410,789 | -10.35% |
| 2024-10-08 | 18.30 | 18.30 | 16.10 | 17.20 | 16.18 | qfq | 62,534,005 | 1,061,839,415 | 11.33% |
| 2024-09-30 | 14.10 | 15.68 | 14.10 | 15.45 | 14.54 | qfq | 48,329,689 | 717,296,281 | 14.36% |
| 2024-09-27 | 13.06 | 13.80 | 13.00 | 13.51 | 12.71 | qfq | 34,364,176 | 458,993,748 | 5.22% |
| 2024-09-26 | 12.50 | 12.85 | 12.37 | 12.84 | 12.08 | qfq | 22,887,397 | 288,986,623 | 2.31% |
| 2024-09-25 | 12.43 | 12.98 | 12.36 | 12.55 | 11.81 | qfq | 32,179,943 | 407,359,903 | 2.87% |
| 2024-09-24 | 11.58 | 12.29 | 11.58 | 12.20 | 11.48 | qfq | 23,082,434 | 276,373,570 | 5.35% |
| 2024-09-23 | 11.74 | 11.85 | 11.55 | 11.58 | 10.89 | qfq | 13,011,800 | 151,911,780 | -1.36% |
| 2024-09-20 | 11.82 | 11.87 | 11.68 | 11.74 | 11.04 | qfq | 10,943,268 | 128,537,377 | -0.93% |
| 2024-09-19 | 11.82 | 12.03 | 11.60 | 11.85 | 11.15 | qfq | 15,327,100 | 181,205,037 | 0.77% |
| 2024-09-18 | 11.75 | 11.89 | 11.53 | 11.76 | 11.06 | qfq | 9,786,115 | 114,571,325 | 0.34% |
| 2024-09-13 | 11.74 | 11.95 | 11.61 | 11.72 | 11.03 | qfq | 14,641,901 | 173,001,759 | -0.51% |
| 2024-09-12 | 12.26 | 12.35 | 11.73 | 11.78 | 11.08 | qfq | 27,339,838 | 326,407,772 | -4.38% |
| 2024-09-11 | 12.22 | 12.42 | 12.15 | 12.32 | 11.59 | qfq | 14,775,654 | 182,146,874 | 0.08% |
| 2024-09-10 | 12.66 | 12.76 | 12.13 | 12.31 | 11.58 | qfq | 22,419,681 | 277,006,169 | -3.68% |
| 2024-09-09 | 12.30 | 12.99 | 12.21 | 12.78 | 12.02 | qfq | 35,161,896 | 447,361,423 | 4.50% |
| 2024-09-06 | 12.53 | 12.64 | 11.95 | 12.23 | 11.51 | qfq | 31,847,096 | 388,080,405 | -2.94% |
| 2024-09-05 | 12.80 | 12.93 | 12.57 | 12.60 | 11.85 | qfq | 20,297,575 | 257,285,423 | -1.87% |
| 2024-09-04 | 12.78 | 12.99 | 12.75 | 12.84 | 12.08 | qfq | 18,092,800 | 233,236,474 | -0.16% |
| 2024-09-03 | 12.90 | 13.28 | 12.81 | 12.86 | 12.10 | qfq | 26,802,963 | 349,851,488 | -0.77% |
| 2024-09-02 | 13.50 | 13.51 | 12.70 | 12.96 | 12.19 | qfq | 43,174,662 | 563,081,657 | -4.21% |
| 2024-08-30 | 14.60 | 14.68 | 13.48 | 13.53 | 12.73 | qfq | 60,800,162 | 840,752,241 | -7.77% |
| 2024-08-29 | 14.62 | 14.88 | 14.48 | 14.67 | 13.80 | qfq | 15,025,579 | 220,835,383 | 0.14% |
| 2024-08-28 | 14.49 | 14.88 | 14.44 | 14.65 | 13.78 | qfq | 11,243,400 | 165,261,860 | 1.10% |
| 2024-08-27 | 14.52 | 14.63 | 14.42 | 14.49 | 13.63 | qfq | 6,025,777 | 87,474,803 | -0.48% |
| 2024-08-26 | 14.70 | 14.76 | 14.36 | 14.56 | 13.70 | qfq | 10,191,436 | 147,982,965 | -1.15% |
| 2024-08-23 | 14.76 | 14.90 | 14.58 | 14.73 | 13.86 | qfq | 7,212,383 | 105,976,449 | -0.34% |
| 2024-08-22 | 14.77 | 15.06 | 14.73 | 14.78 | 13.90 | qfq | 7,944,501 | 118,250,735 | 0.20% |
| 2024-08-21 | 14.85 | 14.94 | 14.64 | 14.75 | 13.88 | qfq | 6,917,765 | 102,097,841 | -0.87% |
| 2024-08-20 | 15.00 | 15.09 | 14.72 | 14.88 | 14.00 | qfq | 8,084,017 | 120,173,001 | -0.73% |
| 2024-08-19 | 15.12 | 15.26 | 14.85 | 14.99 | 14.10 | qfq | 13,605,500 | 203,928,684 | -0.86% |
| 2024-08-16 | 14.87 | 15.17 | 14.76 | 15.12 | 14.22 | qfq | 12,004,859 | 180,268,027 | 1.61% |
| 2024-08-15 | 14.80 | 15.03 | 14.72 | 14.88 | 14.00 | qfq | 10,499,695 | 156,313,973 | 0.00% |
| 2024-08-14 | 14.97 | 15.02 | 14.76 | 14.88 | 14.00 | qfq | 8,090,841 | 120,367,069 | -0.47% |
| 2024-08-13 | 14.95 | 14.99 | 14.69 | 14.95 | 14.06 | qfq | 11,232,860 | 166,453,192 | -0.07% |
| 2024-08-12 | 14.73 | 15.19 | 14.73 | 14.96 | 14.07 | qfq | 15,575,576 | 234,285,656 | 1.49% |
| 2024-08-09 | 14.80 | 14.90 | 14.66 | 14.74 | 13.87 | qfq | 9,563,265 | 141,465,475 | -0.47% |
| 2024-08-08 | 14.60 | 15.03 | 14.57 | 14.81 | 13.93 | qfq | 16,894,938 | 251,325,702 | 1.09% |
| 2024-08-07 | 14.65 | 14.82 | 14.32 | 14.65 | 13.78 | qfq | 15,429,250 | 225,153,694 | -0.54% |
| 2024-08-06 | 14.60 | 14.85 | 14.28 | 14.73 | 13.86 | qfq | 16,119,500 | 235,156,660 | 0.96% |
| 2024-08-05 | 14.59 | 15.11 | 14.51 | 14.59 | 13.73 | qfq | 18,946,180 | 279,950,320 | -0.14% |
| 2024-08-02 | 14.50 | 14.98 | 14.43 | 14.61 | 13.74 | qfq | 17,337,223 | 255,301,764 | 0.34% |
| 2024-08-01 | 14.58 | 14.99 | 14.38 | 14.56 | 13.70 | qfq | 20,368,295 | 298,343,024 | 0.41% |
| 2024-07-31 | 13.98 | 14.65 | 13.82 | 14.50 | 13.64 | qfq | 26,492,073 | 379,127,741 | 2.62% |
| 2024-07-30 | 13.95 | 14.18 | 13.56 | 14.13 | 13.29 | qfq | 33,151,828 | 460,503,882 | 4.13% |
| 2024-07-29 | 13.69 | 13.87 | 13.20 | 13.57 | 12.77 | qfq | 15,065,997 | 203,966,720 | -0.80% |
| 2024-07-26 | 13.48 | 13.72 | 13.41 | 13.68 | 12.87 | qfq | 9,245,462 | 125,682,391 | 1.56% |
| 2024-07-25 | 13.64 | 13.79 | 13.41 | 13.47 | 12.67 | qfq | 10,316,299 | 139,883,217 | -1.46% |
| 2024-07-24 | 13.70 | 14.04 | 13.63 | 13.67 | 12.86 | qfq | 10,817,617 | 149,309,579 | -0.44% |
| 2024-07-23 | 14.48 | 14.50 | 13.72 | 13.73 | 12.92 | qfq | 17,252,878 | 240,814,226 | -5.18% |
| 2024-07-22 | 14.47 | 14.70 | 14.25 | 14.48 | 13.62 | qfq | 11,577,300 | 168,087,559 | 0.14% |
| 2024-07-19 | 14.41 | 14.81 | 14.37 | 14.46 | 13.60 | qfq | 10,902,545 | 158,700,692 | -0.41% |
| 2024-07-18 | 14.21 | 14.62 | 14.01 | 14.52 | 13.66 | qfq | 15,691,257 | 225,846,658 | 2.04% |
| 2024-07-17 | 14.62 | 14.62 | 14.21 | 14.23 | 13.39 | qfq | 14,508,964 | 207,601,150 | -2.67% |
| 2024-07-16 | 14.75 | 14.91 | 14.43 | 14.62 | 13.75 | qfq | 14,975,100 | 218,770,642 | -1.22% |
| 2024-07-15 | 14.93 | 14.96 | 14.52 | 14.80 | 13.92 | qfq | 17,396,441 | 256,412,334 | -1.40% |
| 2024-07-12 | 15.40 | 15.72 | 15.00 | 15.01 | 14.12 | qfq | 24,741,898 | 378,160,649 | -3.47% |
| 2024-07-11 | 14.99 | 15.75 | 14.88 | 15.55 | 14.63 | qfq | 39,909,577 | 613,325,782 | 9.82% |
| 2024-07-10 | 15.10 | 15.22 | 13.92 | 14.16 | 13.32 | qfq | 34,597,314 | 495,516,971 | -6.90% |
| 2024-07-09 | 14.86 | 15.28 | 14.77 | 15.21 | 14.31 | qfq | 11,604,797 | 174,758,563 | 2.08% |
| 2024-07-08 | 15.48 | 15.56 | 14.75 | 14.90 | 14.02 | qfq | 15,633,470 | 235,307,183 | -4.36% |
| 2024-07-05 | 14.74 | 15.70 | 14.69 | 15.58 | 14.66 | qfq | 16,070,034 | 244,212,517 | 5.56% |
| 2024-07-04 | 15.20 | 15.36 | 14.67 | 14.76 | 13.89 | qfq | 13,004,140 | 193,604,128 | -3.28% |
| 2024-07-03 | 15.78 | 15.88 | 15.13 | 15.26 | 14.36 | qfq | 11,614,500 | 179,025,526 | -3.30% |
| 2024-07-02 | 15.95 | 16.07 | 15.57 | 15.78 | 14.85 | qfq | 12,308,400 | 194,164,606 | -1.31% |
| 2024-07-01 | 15.16 | 16.04 | 15.03 | 15.99 | 15.04 | qfq | 17,943,300 | 280,896,585 | 5.75% |
| 2024-06-28 | 14.93 | 15.47 | 14.92 | 15.12 | 14.22 | qfq | 10,116,913 | 154,165,147 | 0.67% |
| 2024-06-27 | 15.40 | 15.41 | 14.94 | 15.02 | 14.13 | qfq | 10,869,295 | 163,896,201 | -2.40% |
| 2024-06-26 | 14.76 | 15.43 | 14.66 | 15.39 | 14.48 | qfq | 13,111,894 | 197,407,928 | 3.78% |
| 2024-06-25 | 15.02 | 15.28 | 14.76 | 14.83 | 13.95 | qfq | 9,408,316 | 140,548,178 | -1.26% |
| 2024-06-24 | 15.38 | 15.61 | 15.01 | 15.02 | 14.13 | qfq | 14,848,548 | 226,710,559 | -2.97% |
| 2024-06-21 | 15.06 | 15.52 | 14.89 | 15.48 | 14.56 | qfq | 15,469,088 | 237,123,332 | 3.34% |
| 2024-06-20 | 15.60 | 15.67 | 14.40 | 14.98 | 14.09 | qfq | 33,544,816 | 500,777,150 | -3.73% |
| 2024-06-19 | 15.92 | 15.99 | 15.51 | 15.56 | 14.64 | qfq | 10,054,340 | 157,221,430 | -2.02% |
| 2024-06-18 | 15.88 | 16.09 | 15.70 | 15.88 | 14.94 | qfq | 10,472,987 | 166,839,488 | -0.13% |
| 2024-06-17 | 15.25 | 15.94 | 15.25 | 15.90 | 14.96 | qfq | 15,139,791 | 238,034,915 | 3.11% |
| 2024-06-14 | 15.24 | 15.55 | 15.00 | 15.42 | 14.51 | qfq | 13,761,727 | 211,347,724 | 0.98% |
| 2024-06-13 | 15.81 | 15.88 | 14.98 | 15.27 | 14.37 | qfq | 24,349,200 | 373,243,678 | -3.42% |
| 2024-06-12 | 15.86 | 16.22 | 15.62 | 15.81 | 14.87 | qfq | 11,928,014 | 189,499,138 | -0.63% |
| 2024-06-11 | 15.50 | 15.94 | 15.32 | 15.91 | 14.97 | qfq | 10,664,790 | 167,604,955 | 1.66% |
| 2024-06-07 | 16.05 | 16.30 | 15.50 | 15.65 | 14.72 | qfq | 12,037,366 | 189,257,726 | -1.07% |
| 2024-06-06 | 15.88 | 16.16 | 15.72 | 15.82 | 14.88 | qfq | 15,723,550 | 250,011,149 | -0.50% |
| 2024-06-05 | 16.23 | 16.40 | 15.87 | 15.90 | 14.96 | qfq | 16,070,721 | 258,395,731 | -1.97% |
| 2024-06-04 | 15.60 | 16.29 | 15.43 | 16.22 | 15.26 | qfq | 22,044,100 | 353,160,294 | 4.38% |
| 2024-06-03 | 14.89 | 15.78 | 14.78 | 15.54 | 14.62 | qfq | 23,549,490 | 363,778,169 | 4.09% |
| 2024-05-31 | 14.78 | 15.15 | 14.69 | 14.93 | 14.05 | qfq | 15,091,000 | 225,454,189 | 1.29% |
| 2024-05-30 | 14.73 | 14.98 | 14.57 | 14.74 | 13.87 | qfq | 19,734,000 | 292,312,992 | -0.07% |
| 2024-05-29 | 15.35 | 15.43 | 14.36 | 14.75 | 13.88 | qfq | 45,960,431 | 678,511,973 | -4.28% |
| 2024-05-28 | 15.58 | 15.58 | 15.27 | 15.41 | 14.50 | qfq | 11,927,060 | 183,433,621 | -1.22% |
| 2024-05-27 | 15.18 | 15.68 | 15.15 | 15.60 | 14.68 | qfq | 17,575,104 | 272,516,043 | 2.77% |
| 2024-05-24 | 15.16 | 15.55 | 14.95 | 15.18 | 14.28 | qfq | 13,282,998 | 202,507,874 | 0.73% |
| 2024-05-23 | 15.05 | 15.67 | 15.02 | 15.07 | 14.18 | qfq | 17,410,723 | 266,920,078 | -0.86% |
| 2024-05-22 | 15.40 | 15.58 | 15.00 | 15.20 | 14.30 | qfq | 16,759,800 | 256,264,334 | -3.37% |
| 2024-05-21 | 15.86 | 15.93 | 15.51 | 15.73 | 14.38 | qfq | 12,195,647 | 191,346,133 | -1.07% |
| 2024-05-20 | 15.72 | 16.00 | 15.51 | 15.90 | 14.53 | qfq | 17,152,042 | 271,146,370 | 1.47% |
| 2024-05-17 | 15.71 | 15.85 | 15.46 | 15.67 | 14.32 | qfq | 17,964,306 | 280,821,097 | -0.25% |
| 2024-05-16 | 16.00 | 16.12 | 15.62 | 15.71 | 14.36 | qfq | 24,493,679 | 388,626,897 | -1.75% |
| 2024-05-15 | 16.97 | 17.28 | 15.85 | 15.99 | 14.61 | qfq | 36,655,040 | 601,977,887 | -4.88% |
| 2024-05-14 | 16.31 | 17.05 | 16.31 | 16.81 | 15.36 | qfq | 21,620,490 | 363,140,079 | 1.76% |
| 2024-05-13 | 15.70 | 16.85 | 15.54 | 16.52 | 15.10 | qfq | 29,531,687 | 481,987,951 | 4.03% |
| 2024-05-10 | 15.54 | 16.33 | 15.47 | 15.88 | 14.51 | qfq | 23,673,140 | 378,826,470 | 1.60% |
| 2024-05-09 | 15.51 | 15.85 | 15.45 | 15.63 | 14.28 | qfq | 16,009,397 | 250,739,215 | -0.89% |
| 2024-05-08 | 15.99 | 16.38 | 15.44 | 15.77 | 14.41 | qfq | 21,777,487 | 344,175,709 | -1.13% |
| 2024-05-07 | 15.48 | 15.99 | 15.30 | 15.95 | 14.58 | qfq | 26,022,951 | 409,490,093 | 2.24% |
| 2024-05-06 | 15.01 | 15.84 | 14.79 | 15.60 | 14.26 | qfq | 38,157,682 | 585,529,390 | 4.63% |
| 2024-04-30 | 14.47 | 15.31 | 14.44 | 14.91 | 13.63 | qfq | 29,895,480 | 446,960,677 | 2.83% |
| 2024-04-29 | 14.22 | 14.56 | 13.94 | 14.50 | 13.25 | qfq | 20,424,729 | 292,183,571 | 1.97% |
| 2024-04-26 | 14.52 | 14.68 | 14.09 | 14.22 | 13.00 | qfq | 25,782,583 | 369,334,911 | -2.20% |
| 2024-04-25 | 14.62 | 14.88 | 14.44 | 14.54 | 13.29 | qfq | 16,070,060 | 234,650,596 | -0.55% |
| 2024-04-24 | 14.45 | 14.80 | 14.31 | 14.62 | 13.36 | qfq | 18,082,347 | 263,164,246 | 0.69% |
| 2024-04-23 | 14.82 | 14.98 | 14.33 | 14.52 | 13.27 | qfq | 29,585,590 | 431,041,176 | -3.01% |
| 2024-04-22 | 14.55 | 15.15 | 14.50 | 14.97 | 13.68 | qfq | 35,448,410 | 527,448,996 | 3.24% |
| 2024-04-19 | 13.50 | 14.64 | 13.40 | 14.50 | 13.25 | qfq | 53,254,495 | 753,836,348 | 8.61% |
| 2024-04-18 | 13.45 | 13.77 | 13.25 | 13.35 | 12.20 | qfq | 20,877,129 | 281,400,494 | -1.11% |
| 2024-04-17 | 12.96 | 13.52 | 12.84 | 13.50 | 12.34 | qfq | 18,901,743 | 249,894,008 | 5.14% |
| 2024-04-16 | 13.08 | 13.20 | 12.71 | 12.84 | 11.73 | qfq | 16,275,600 | 210,162,905 | -1.91% |
| 2024-04-15 | 12.92 | 13.26 | 12.87 | 13.09 | 11.96 | qfq | 18,394,459 | 240,486,996 | 1.55% |
| 2024-04-12 | 13.22 | 13.30 | 12.83 | 12.89 | 11.78 | qfq | 20,472,489 | 266,605,458 | -2.57% |
| 2024-04-11 | 13.15 | 13.52 | 13.10 | 13.23 | 12.09 | qfq | 15,236,878 | 203,022,329 | -0.45% |
| 2024-04-10 | 13.34 | 13.74 | 13.07 | 13.29 | 12.15 | qfq | 21,663,273 | 290,256,189 | -0.75% |
| 2024-04-09 | 12.88 | 13.40 | 12.82 | 13.39 | 12.24 | qfq | 19,523,402 | 256,787,998 | 3.72% |
| 2024-04-08 | 13.18 | 13.39 | 12.87 | 12.91 | 11.80 | qfq | 17,079,692 | 222,839,618 | -3.22% |
| 2024-04-03 | 13.06 | 13.57 | 13.06 | 13.34 | 12.19 | qfq | 21,457,941 | 286,708,803 | 1.75% |
| 2024-04-02 | 13.15 | 13.36 | 13.03 | 13.11 | 11.98 | qfq | 18,188,134 | 239,286,990 | 0.00% |
| 2024-04-01 | 12.90 | 13.20 | 12.78 | 13.11 | 11.98 | qfq | 19,972,007 | 259,063,059 | 1.55% |
| 2024-03-29 | 12.36 | 12.93 | 12.31 | 12.91 | 11.80 | qfq | 26,149,351 | 333,107,969 | 4.45% |
| 2024-03-28 | 12.23 | 12.56 | 12.23 | 12.36 | 11.30 | qfq | 18,983,789 | 234,905,391 | 0.24% |
| 2024-03-27 | 12.44 | 12.67 | 12.30 | 12.33 | 11.27 | qfq | 17,772,257 | 222,263,518 | -1.04% |
| 2024-03-26 | 12.39 | 12.57 | 12.28 | 12.46 | 11.39 | qfq | 14,049,062 | 174,903,328 | 0.16% |
| 2024-03-25 | 12.61 | 12.85 | 12.41 | 12.44 | 11.37 | qfq | 18,862,300 | 238,691,404 | -1.97% |
| 2024-03-22 | 12.84 | 12.92 | 12.62 | 12.69 | 11.60 | qfq | 16,258,499 | 207,353,460 | -1.32% |
| 2024-03-21 | 12.91 | 13.10 | 12.73 | 12.86 | 11.75 | qfq | 15,868,710 | 204,300,822 | -0.62% |
| 2024-03-20 | 12.88 | 13.04 | 12.78 | 12.94 | 11.83 | qfq | 20,879,734 | 269,379,546 | 0.08% |
| 2024-03-19 | 13.38 | 13.70 | 12.89 | 12.93 | 11.82 | qfq | 37,474,493 | 498,284,166 | -3.15% |
| 2024-03-18 | 12.98 | 13.40 | 12.85 | 13.35 | 12.20 | qfq | 44,503,774 | 586,141,205 | 4.05% |
| 2024-03-15 | 12.59 | 12.91 | 12.58 | 12.83 | 11.73 | qfq | 38,019,512 | 484,836,899 | 1.91% |
| 2024-03-14 | 12.91 | 13.00 | 12.25 | 12.59 | 11.51 | qfq | 53,538,429 | 671,726,841 | -1.72% |
| 2024-03-13 | 13.22 | 13.36 | 12.67 | 12.81 | 11.71 | qfq | 74,769,629 | 966,770,116 | -3.83% |
| 2024-03-12 | 12.98 | 13.32 | 12.83 | 13.32 | 12.17 | qfq | 86,316,924 | 1,143,038,062 | 20.00% |
| 2024-03-11 | 10.75 | 11.16 | 10.73 | 11.10 | 10.14 | qfq | 14,708,103 | 161,949,652 | 3.06% |
| 2024-03-08 | 10.79 | 10.90 | 10.61 | 10.77 | 9.84 | qfq | 18,949,466 | 203,238,626 | -0.19% |
| 2024-03-07 | 11.10 | 11.20 | 10.77 | 10.79 | 9.86 | qfq | 15,726,700 | 171,864,521 | -2.97% |
| 2024-03-06 | 11.24 | 11.28 | 10.98 | 11.12 | 10.16 | qfq | 11,826,803 | 131,493,738 | -1.42% |
| 2024-03-05 | 11.19 | 11.40 | 11.12 | 11.28 | 10.31 | qfq | 14,417,440 | 162,878,474 | 0.18% |
| 2024-03-04 | 11.08 | 11.38 | 11.01 | 11.26 | 10.29 | qfq | 16,882,104 | 189,476,666 | 1.44% |
| 2024-03-01 | 10.75 | 11.25 | 10.65 | 11.10 | 10.14 | qfq | 23,525,105 | 259,906,053 | 3.35% |
| 2024-02-29 | 10.39 | 10.75 | 10.35 | 10.74 | 9.82 | qfq | 19,734,770 | 209,243,772 | 4.27% |
| 2024-02-28 | 10.36 | 10.75 | 10.30 | 10.30 | 9.41 | qfq | 22,961,733 | 242,724,206 | -0.87% |
| 2024-02-27 | 10.21 | 10.39 | 10.15 | 10.39 | 9.50 | qfq | 10,951,631 | 112,714,553 | 1.27% |
| 2024-02-26 | 10.27 | 10.38 | 10.14 | 10.26 | 9.38 | qfq | 10,951,569 | 112,513,748 | -0.10% |
| 2024-02-23 | 10.27 | 10.31 | 10.14 | 10.27 | 9.39 | qfq | 9,825,100 | 100,478,291 | -0.48% |
| 2024-02-22 | 10.20 | 10.35 | 10.06 | 10.32 | 9.43 | qfq | 15,141,100 | 154,390,444 | 1.08% |
| 2024-02-21 | 10.10 | 10.43 | 10.03 | 10.21 | 9.33 | qfq | 14,454,600 | 148,528,087 | 0.00% |
| 2024-02-20 | 10.01 | 10.43 | 9.92 | 10.21 | 9.33 | qfq | 13,874,303 | 141,863,375 | 1.39% |
| 2024-02-19 | 10.30 | 10.33 | 9.90 | 10.07 | 9.20 | qfq | 14,694,693 | 147,943,170 | -0.89% |
| 2024-02-08 | 9.75 | 10.28 | 9.58 | 10.16 | 9.29 | qfq | 21,196,190 | 211,466,303 | 4.85% |
| 2024-02-07 | 9.45 | 10.20 | 9.44 | 9.69 | 8.86 | qfq | 19,969,850 | 196,387,700 | 1.47% |
| 2024-02-06 | 8.70 | 9.75 | 8.51 | 9.55 | 8.73 | qfq | 17,437,806 | 161,407,907 | 8.52% |
| 2024-02-05 | 8.60 | 9.14 | 8.36 | 8.80 | 8.04 | qfq | 16,532,677 | 144,285,250 | 0.23% |
| 2024-02-02 | 9.38 | 9.48 | 8.61 | 8.78 | 8.02 | qfq | 17,245,291 | 155,673,015 | -6.70% |
| 2024-02-01 | 9.50 | 9.65 | 9.23 | 9.41 | 8.60 | qfq | 12,271,653 | 115,561,630 | -1.47% |
| 2024-01-31 | 9.82 | 9.82 | 9.45 | 9.55 | 8.73 | qfq | 9,898,457 | 95,220,714 | -2.75% |
| 2024-01-30 | 10.01 | 10.09 | 9.80 | 9.82 | 8.97 | qfq | 10,541,470 | 104,408,225 | -2.68% |
| 2024-01-29 | 10.39 | 10.45 | 10.03 | 10.09 | 9.22 | qfq | 13,894,697 | 141,481,507 | -2.98% |
| 2024-01-26 | 10.40 | 10.78 | 10.32 | 10.40 | 9.50 | qfq | 19,311,374 | 204,072,152 | 0.97% |
| 2024-01-25 | 10.03 | 10.32 | 9.85 | 10.30 | 9.41 | qfq | 12,566,654 | 127,383,460 | 2.49% |
| 2024-01-24 | 10.10 | 10.17 | 9.50 | 10.05 | 9.18 | qfq | 18,367,140 | 181,247,797 | 0.00% |
| 2024-01-23 | 10.26 | 10.29 | 9.94 | 10.05 | 9.18 | qfq | 14,794,252 | 149,641,461 | -1.18% |
| 2024-01-22 | 10.85 | 10.87 | 10.11 | 10.17 | 9.29 | qfq | 15,366,809 | 160,528,534 | -6.61% |
| 2024-01-19 | 10.69 | 10.99 | 10.60 | 10.89 | 9.95 | qfq | 13,506,299 | 146,494,943 | 1.30% |
| 2024-01-18 | 10.43 | 10.78 | 10.15 | 10.75 | 9.82 | qfq | 15,822,380 | 164,985,273 | 2.28% |
| 2024-01-17 | 10.72 | 10.83 | 10.51 | 10.51 | 9.60 | qfq | 8,674,600 | 92,602,638 | -1.96% |
| 2024-01-16 | 10.52 | 10.75 | 10.43 | 10.72 | 9.80 | qfq | 10,824,700 | 114,139,690 | 1.23% |
| 2024-01-15 | 10.34 | 10.83 | 10.24 | 10.59 | 9.68 | qfq | 14,898,700 | 157,729,602 | 2.32% |
| 2024-01-12 | 10.48 | 10.63 | 10.35 | 10.35 | 9.46 | qfq | 10,573,400 | 110,747,290 | -2.17% |
| 2024-01-11 | 10.80 | 10.99 | 10.31 | 10.58 | 9.67 | qfq | 20,490,464 | 216,105,131 | -1.67% |
| 2024-01-10 | 10.70 | 11.27 | 10.65 | 10.76 | 9.83 | qfq | 23,363,624 | 255,925,616 | 0.56% |
| 2024-01-09 | 10.85 | 10.99 | 10.58 | 10.70 | 9.78 | qfq | 17,225,136 | 185,131,173 | 0.38% |
| 2024-01-08 | 11.63 | 11.80 | 10.66 | 10.66 | 9.74 | qfq | 29,342,511 | 323,429,760 | -4.48% |
| 2024-01-05 | 10.95 | 11.47 | 10.95 | 11.16 | 10.20 | qfq | 29,950,907 | 334,886,648 | 2.29% |
| 2024-01-04 | 10.60 | 10.99 | 10.49 | 10.91 | 9.97 | qfq | 16,337,900 | 176,289,842 | 0.00% |
| 2024-01-03 | 10.86 | 11.17 | 10.77 | 10.91 | 9.97 | qfq | 19,258,732 | 211,013,471 | -0.18% |
| 2024-01-02 | 10.66 | 11.09 | 10.60 | 10.93 | 9.99 | qfq | 22,289,950 | 243,479,304 | 2.53% |
| 2023-12-29 | 10.50 | 10.76 | 10.45 | 10.66 | 9.74 | qfq | 12,863,632 | 137,233,375 | 1.62% |
| 2023-12-28 | 10.44 | 10.55 | 10.24 | 10.49 | 9.59 | qfq | 10,121,917 | 105,806,789 | 0.96% |
| 2023-12-27 | 10.43 | 10.48 | 10.30 | 10.39 | 9.50 | qfq | 8,736,253 | 90,619,155 | -0.67% |
| 2023-12-26 | 10.55 | 10.69 | 10.43 | 10.46 | 9.56 | qfq | 11,071,956 | 116,843,493 | -1.04% |
| 2023-12-25 | 10.22 | 10.59 | 9.98 | 10.57 | 9.66 | qfq | 17,320,866 | 177,101,650 | 3.42% |
| 2023-12-22 | 10.43 | 10.52 | 10.15 | 10.22 | 9.34 | qfq | 10,176,866 | 105,196,435 | -2.01% |
| 2023-12-21 | 10.43 | 10.50 | 10.14 | 10.43 | 9.53 | qfq | 11,434,800 | 118,048,081 | -0.38% |
| 2023-12-20 | 10.65 | 10.75 | 10.45 | 10.47 | 9.57 | qfq | 9,006,314 | 95,036,820 | -1.13% |
| 2023-12-19 | 10.86 | 10.90 | 10.52 | 10.59 | 9.68 | qfq | 12,223,100 | 129,756,321 | -1.94% |
| 2023-12-18 | 10.68 | 11.04 | 10.65 | 10.80 | 9.87 | qfq | 20,855,601 | 227,359,341 | 0.84% |
| 2023-12-15 | 10.84 | 10.91 | 10.60 | 10.71 | 9.79 | qfq | 17,662,200 | 189,642,212 | -0.83% |
| 2023-12-14 | 11.04 | 11.08 | 10.72 | 10.80 | 9.87 | qfq | 25,100,588 | 272,196,858 | -2.26% |
| 2023-12-13 | 10.40 | 11.20 | 10.32 | 11.05 | 10.10 | qfq | 63,208,382 | 690,328,259 | 6.25% |
| 2023-12-12 | 10.10 | 10.66 | 10.06 | 10.40 | 9.50 | qfq | 30,698,943 | 320,769,699 | 2.97% |
| 2023-12-11 | 9.79 | 10.17 | 9.67 | 10.10 | 9.23 | qfq | 13,419,600 | 133,573,256 | 2.54% |
| 2023-12-08 | 9.85 | 9.93 | 9.82 | 9.85 | 9.00 | qfq | 8,877,807 | 87,609,165 | 0.00% |
| 2023-12-07 | 9.90 | 10.00 | 9.83 | 9.85 | 9.00 | qfq | 9,932,273 | 98,236,005 | -0.61% |
| 2023-12-06 | 10.05 | 10.09 | 9.86 | 9.91 | 9.06 | qfq | 13,371,100 | 132,984,731 | -1.20% |
| 2023-12-05 | 10.25 | 10.26 | 10.03 | 10.03 | 9.17 | qfq | 14,056,003 | 142,321,935 | -2.24% |
| 2023-12-04 | 10.50 | 10.52 | 10.22 | 10.26 | 9.38 | qfq | 14,566,403 | 150,400,313 | -2.47% |
| 2023-12-01 | 10.40 | 10.63 | 10.34 | 10.52 | 9.61 | qfq | 12,123,973 | 127,428,698 | 1.45% |
| 2023-11-30 | 10.45 | 10.50 | 10.27 | 10.37 | 9.48 | qfq | 10,663,800 | 110,346,507 | -0.67% |
| 2023-11-29 | 10.65 | 10.67 | 10.42 | 10.44 | 9.54 | qfq | 10,352,900 | 108,836,252 | -2.16% |
| 2023-11-28 | 10.59 | 10.72 | 10.36 | 10.67 | 9.75 | qfq | 14,418,190 | 152,404,294 | 0.76% |
| 2023-11-27 | 10.85 | 10.85 | 10.47 | 10.59 | 9.68 | qfq | 15,999,000 | 169,463,186 | -2.40% |
| 2023-11-24 | 10.78 | 10.98 | 10.71 | 10.85 | 9.92 | qfq | 24,492,700 | 265,945,014 | 0.74% |
| 2023-11-23 | 10.50 | 10.84 | 10.46 | 10.77 | 9.84 | qfq | 19,324,764 | 207,558,168 | 2.18% |
| 2023-11-22 | 10.59 | 10.68 | 10.46 | 10.54 | 9.63 | qfq | 10,835,800 | 114,673,619 | -0.57% |
| 2023-11-21 | 10.75 | 10.77 | 10.53 | 10.60 | 9.69 | qfq | 13,892,031 | 147,545,094 | -1.58% |
| 2023-11-20 | 10.48 | 10.87 | 10.46 | 10.77 | 9.84 | qfq | 24,919,653 | 267,034,003 | 2.77% |
| 2023-11-17 | 10.11 | 10.49 | 10.06 | 10.48 | 9.58 | qfq | 19,449,598 | 200,900,276 | 3.66% |
| 2023-11-16 | 10.18 | 10.24 | 10.11 | 10.11 | 9.24 | qfq | 8,476,500 | 86,151,223 | -1.08% |
| 2023-11-15 | 10.26 | 10.32 | 10.08 | 10.22 | 9.34 | qfq | 12,390,701 | 126,131,678 | 0.29% |
| 2023-11-14 | 10.41 | 10.51 | 10.16 | 10.19 | 9.31 | qfq | 18,283,500 | 187,613,050 | -2.11% |
| 2023-11-13 | 10.51 | 10.55 | 10.33 | 10.41 | 9.51 | qfq | 8,382,400 | 87,100,827 | -0.67% |
| 2023-11-10 | 10.45 | 10.59 | 10.33 | 10.48 | 9.58 | qfq | 8,078,259 | 84,633,550 | -0.29% |
| 2023-11-09 | 10.68 | 10.86 | 10.43 | 10.51 | 9.60 | qfq | 11,489,000 | 121,646,454 | -1.50% |
| 2023-11-08 | 10.50 | 10.82 | 10.48 | 10.67 | 9.75 | qfq | 12,354,900 | 132,186,421 | 1.33% |
| 2023-11-07 | 10.57 | 10.66 | 10.46 | 10.53 | 9.62 | qfq | 8,000,600 | 84,410,134 | -1.13% |
| 2023-11-06 | 10.35 | 10.71 | 10.34 | 10.65 | 9.73 | qfq | 12,338,700 | 130,855,134 | 3.60% |
| 2023-11-03 | 10.33 | 10.43 | 10.26 | 10.28 | 9.39 | qfq | 8,834,200 | 91,208,930 | 0.10% |
| 2023-11-02 | 10.47 | 10.52 | 10.27 | 10.27 | 9.39 | qfq | 8,548,300 | 88,423,374 | -2.00% |
| 2023-11-01 | 10.52 | 10.66 | 10.46 | 10.48 | 9.58 | qfq | 10,026,047 | 105,599,063 | -1.23% |
| 2023-10-31 | 10.47 | 10.95 | 10.41 | 10.61 | 9.70 | qfq | 19,530,897 | 208,767,133 | 0.86% |
| 2023-10-30 | 10.33 | 10.63 | 10.26 | 10.52 | 9.61 | qfq | 17,985,464 | 188,300,693 | 1.45% |
| 2023-10-27 | 9.66 | 10.43 | 9.43 | 10.37 | 9.48 | qfq | 27,777,799 | 278,778,443 | 6.91% |
| 2023-10-26 | 9.55 | 9.72 | 9.33 | 9.70 | 8.86 | qfq | 12,522,500 | 119,182,130 | 1.25% |
| 2023-10-25 | 9.62 | 10.04 | 9.55 | 9.58 | 8.75 | qfq | 19,509,630 | 189,496,768 | -0.42% |
| 2023-10-24 | 9.58 | 9.75 | 9.40 | 9.62 | 8.79 | qfq | 12,846,542 | 123,054,966 | 0.73% |
| 2023-10-23 | 10.00 | 10.00 | 9.48 | 9.55 | 8.73 | qfq | 24,608,588 | 237,309,483 | -6.00% |
| 2023-10-20 | 10.45 | 10.56 | 10.10 | 10.16 | 9.29 | qfq | 15,499,870 | 159,302,559 | -3.05% |
| 2023-10-19 | 10.62 | 10.75 | 10.45 | 10.48 | 9.58 | qfq | 10,918,897 | 115,430,263 | -2.06% |
| 2023-10-18 | 10.82 | 10.95 | 10.66 | 10.70 | 9.78 | qfq | 14,870,645 | 159,961,312 | -1.65% |
| 2023-10-17 | 10.92 | 11.04 | 10.76 | 10.88 | 9.94 | qfq | 17,155,900 | 186,580,149 | -0.82% |
| 2023-10-16 | 11.14 | 11.30 | 10.90 | 10.97 | 10.03 | qfq | 20,129,331 | 223,342,940 | -1.79% |
| 2023-10-13 | 11.05 | 11.31 | 11.05 | 11.17 | 10.21 | qfq | 22,444,920 | 250,958,269 | -0.09% |
| 2023-10-12 | 11.44 | 11.60 | 11.03 | 11.18 | 10.22 | qfq | 35,706,093 | 402,100,479 | 2.10% |
| 2023-10-11 | 10.73 | 11.12 | 10.70 | 10.95 | 10.01 | qfq | 22,967,574 | 250,401,646 | 2.15% |
| 2023-10-10 | 11.10 | 11.15 | 10.68 | 10.72 | 9.80 | qfq | 22,274,297 | 240,296,394 | -2.81% |
| 2023-10-09 | 10.88 | 11.26 | 10.61 | 11.03 | 10.08 | qfq | 28,131,690 | 308,377,882 | 1.29% |
| 2023-09-28 | 10.77 | 11.04 | 10.72 | 10.89 | 9.95 | qfq | 27,074,657 | 295,140,589 | 0.37% |
| 2023-09-27 | 10.33 | 10.96 | 10.31 | 10.85 | 9.92 | qfq | 40,611,434 | 436,707,516 | 4.73% |
| 2023-09-26 | 10.40 | 10.50 | 10.34 | 10.36 | 9.47 | qfq | 8,045,473 | 83,800,722 | -0.86% |
| 2023-09-25 | 10.27 | 10.53 | 10.15 | 10.45 | 9.55 | qfq | 13,202,231 | 137,619,810 | 1.55% |
| 2023-09-22 | 10.13 | 10.30 | 10.03 | 10.29 | 9.40 | qfq | 9,093,406 | 92,499,968 | 1.48% |
| 2023-09-21 | 10.22 | 10.29 | 10.12 | 10.14 | 9.27 | qfq | 7,014,400 | 71,471,845 | -1.27% |
| 2023-09-20 | 10.44 | 10.48 | 10.26 | 10.27 | 9.39 | qfq | 8,267,100 | 85,370,570 | -1.44% |
| 2023-09-19 | 10.52 | 10.61 | 10.38 | 10.42 | 9.52 | qfq | 11,679,909 | 122,223,611 | -0.86% |
| 2023-09-18 | 10.37 | 10.56 | 10.34 | 10.51 | 9.60 | qfq | 17,273,670 | 180,776,353 | 1.55% |
| 2023-09-15 | 10.12 | 10.45 | 10.07 | 10.35 | 9.46 | qfq | 22,692,070 | 234,575,512 | 2.17% |
| 2023-09-14 | 10.06 | 10.22 | 10.06 | 10.13 | 9.26 | qfq | 7,776,800 | 78,803,304 | 0.10% |
| 2023-09-13 | 10.25 | 10.29 | 10.02 | 10.12 | 9.25 | qfq | 9,021,100 | 91,243,786 | -1.46% |
| 2023-09-12 | 10.24 | 10.35 | 10.19 | 10.27 | 9.39 | qfq | 10,121,800 | 104,214,435 | 0.29% |
| 2023-09-11 | 9.94 | 10.32 | 9.94 | 10.24 | 9.36 | qfq | 14,543,028 | 148,578,542 | 2.81% |
| 2023-09-08 | 9.93 | 10.01 | 9.90 | 9.96 | 9.10 | qfq | 5,498,712 | 54,775,288 | 0.20% |
| 2023-09-07 | 10.17 | 10.18 | 9.93 | 9.94 | 9.08 | qfq | 10,747,212 | 107,600,373 | -2.45% |
| 2023-09-06 | 10.18 | 10.26 | 10.11 | 10.19 | 9.31 | qfq | 8,930,673 | 90,854,897 | -0.59% |
| 2023-09-05 | 10.22 | 10.45 | 10.17 | 10.25 | 9.37 | qfq | 12,740,012 | 131,429,567 | 0.20% |
| 2023-09-04 | 10.20 | 10.25 | 10.09 | 10.23 | 9.35 | qfq | 8,388,959 | 85,432,915 | 0.29% |
| 2023-09-01 | 10.28 | 10.28 | 10.13 | 10.20 | 9.32 | qfq | 11,302,474 | 115,152,861 | -1.45% |
| 2023-08-31 | 10.14 | 10.39 | 9.98 | 10.35 | 9.46 | qfq | 19,926,857 | 203,991,009 | 2.17% |
| 2023-08-30 | 10.10 | 10.17 | 10.00 | 10.13 | 9.26 | qfq | 12,765,800 | 128,825,091 | 0.60% |
| 2023-08-29 | 9.78 | 10.11 | 9.75 | 10.07 | 9.20 | qfq | 12,534,212 | 125,412,146 | 2.65% |
| 2023-08-28 | 10.30 | 10.37 | 9.77 | 9.81 | 8.97 | qfq | 15,846,084 | 159,641,583 | 0.10% |
| 2023-08-25 | 9.97 | 10.01 | 9.73 | 9.80 | 8.96 | qfq | 9,554,200 | 94,332,149 | -1.90% |
| 2023-08-24 | 9.70 | 10.10 | 9.70 | 9.99 | 9.13 | qfq | 14,879,082 | 147,903,148 | 2.88% |
| 2023-08-23 | 9.82 | 9.91 | 9.66 | 9.71 | 8.87 | qfq | 7,575,346 | 74,050,777 | -1.32% |
| 2023-08-22 | 9.86 | 9.88 | 9.59 | 9.84 | 8.99 | qfq | 10,048,242 | 97,684,231 | 0.10% |
| 2023-08-21 | 9.77 | 9.96 | 9.72 | 9.83 | 8.98 | qfq | 8,640,728 | 85,130,727 | 0.00% |
| 2023-08-18 | 10.23 | 10.23 | 9.80 | 9.83 | 8.98 | qfq | 15,338,246 | 153,248,421 | -3.82% |
| 2023-08-17 | 10.25 | 10.35 | 10.13 | 10.22 | 9.34 | qfq | 11,296,807 | 115,237,730 | -0.87% |
| 2023-08-16 | 10.37 | 10.52 | 10.28 | 10.31 | 9.42 | qfq | 17,729,135 | 184,316,478 | -0.58% |
| 2023-08-15 | 10.28 | 10.41 | 10.18 | 10.37 | 9.48 | qfq | 16,869,315 | 173,903,129 | 0.58% |
| 2023-08-14 | 10.09 | 10.32 | 9.97 | 10.31 | 9.42 | qfq | 17,795,489 | 180,987,088 | 2.18% |
| 2023-08-11 | 10.14 | 10.35 | 10.06 | 10.09 | 9.22 | qfq | 16,882,538 | 172,643,033 | -0.20% |
| 2023-08-10 | 10.21 | 10.28 | 10.01 | 10.11 | 9.24 | qfq | 17,146,182 | 173,499,045 | -1.08% |
| 2023-08-09 | 10.22 | 10.34 | 10.10 | 10.22 | 9.34 | qfq | 18,302,415 | 186,992,481 | -1.06% |
| 2023-08-08 | 10.16 | 10.43 | 9.86 | 10.33 | 9.44 | qfq | 32,688,959 | 333,582,491 | 3.40% |
| 2023-08-07 | 10.46 | 10.49 | 9.91 | 9.99 | 9.13 | qfq | 34,333,044 | 345,405,652 | -4.86% |
| 2023-08-04 | 10.40 | 10.62 | 10.40 | 10.50 | 9.60 | qfq | 15,326,200 | 161,348,335 | 0.67% |
| 2023-08-03 | 10.25 | 10.43 | 10.20 | 10.43 | 9.53 | qfq | 14,593,943 | 150,999,161 | 1.86% |
| 2023-08-02 | 10.41 | 10.47 | 10.18 | 10.24 | 9.36 | qfq | 22,027,272 | 226,321,503 | -1.63% |
| 2023-08-01 | 10.74 | 10.74 | 10.29 | 10.41 | 9.51 | qfq | 32,922,588 | 344,218,780 | -2.98% |
| 2023-07-31 | 10.95 | 10.97 | 10.68 | 10.73 | 9.81 | qfq | 25,294,131 | 272,808,205 | -2.01% |
| 2023-07-28 | 11.28 | 11.29 | 10.90 | 10.95 | 10.01 | qfq | 24,188,456 | 265,980,009 | -3.10% |
| 2023-07-27 | 11.63 | 11.68 | 11.21 | 11.30 | 10.33 | qfq | 15,808,942 | 179,795,867 | -2.84% |
| 2023-07-26 | 11.56 | 11.74 | 11.51 | 11.63 | 10.63 | qfq | 9,120,106 | 106,157,417 | 0.26% |
| 2023-07-25 | 11.57 | 11.69 | 11.44 | 11.60 | 10.60 | qfq | 10,897,218 | 125,659,127 | 1.40% |
| 2023-07-24 | 11.38 | 11.62 | 11.31 | 11.44 | 10.45 | qfq | 8,862,595 | 101,807,158 | 0.79% |
| 2023-07-21 | 11.35 | 11.56 | 11.32 | 11.35 | 10.37 | qfq | 8,739,641 | 99,888,561 | -0.44% |
| 2023-07-20 | 11.70 | 11.79 | 11.40 | 11.40 | 10.42 | qfq | 13,257,984 | 152,613,703 | -2.81% |
| 2023-07-19 | 11.73 | 11.95 | 11.67 | 11.73 | 10.72 | qfq | 10,439,190 | 123,205,565 | -0.26% |
| 2023-07-18 | 12.17 | 12.50 | 11.67 | 11.76 | 10.75 | qfq | 35,105,648 | 420,619,628 | -0.68% |