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
金城医药300233.SZ
最近收盘价12.942026-07-17
最近交易日2026-07-17
成交量（股）20,574,908
成交额（元）273,623,857
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-15 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-10 | 2025-09-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-06 | 2025-05-14 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-11 | 2025-02-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-12 | 2024-09-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-25 | 2024-05-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.78 | 14.05 | 12.81 | 12.94 | 12.94 | qfq | 20,574,908 | 273,623,857 | -7.11% |
| 2026-07-16 | 13.80 | 14.14 | 13.46 | 13.93 | 13.93 | qfq | 23,518,407 | 324,967,674 | 0.07% |
| 2026-07-15 | 13.35 | 14.15 | 13.35 | 13.92 | 13.92 | qfq | 25,392,661 | 351,826,834 | 3.11% |
| 2026-07-14 | 13.02 | 13.69 | 12.90 | 13.50 | 13.50 | qfq | 18,739,749 | 251,497,588 | 3.13% |
| 2026-07-13 | 13.20 | 13.40 | 13.05 | 13.09 | 13.09 | qfq | 14,295,704 | 188,798,643 | -1.21% |
| 2026-07-10 | 12.95 | 13.50 | 12.66 | 13.25 | 13.25 | qfq | 18,535,190 | 244,715,728 | 1.92% |
| 2026-07-09 | 13.00 | 13.37 | 12.70 | 13.00 | 13.00 | qfq | 22,866,923 | 296,660,600 | -1.74% |
| 2026-07-08 | 13.51 | 14.40 | 13.13 | 13.23 | 13.23 | qfq | 30,654,946 | 419,621,491 | -4.48% |
| 2026-07-07 | 13.36 | 14.19 | 13.29 | 13.85 | 13.85 | qfq | 33,364,746 | 460,021,129 | 3.28% |
| 2026-07-06 | 13.24 | 13.72 | 13.13 | 13.41 | 13.41 | qfq | 12,252,573 | 165,018,152 | 0.68% |
| 2026-07-03 | 13.23 | 13.48 | 12.96 | 13.32 | 13.32 | qfq | 11,856,259 | 156,651,950 | 0.76% |
| 2026-07-02 | 13.07 | 13.45 | 12.96 | 13.22 | 13.22 | qfq | 13,366,500 | 176,264,362 | 0.69% |
| 2026-07-01 | 12.40 | 13.13 | 12.24 | 13.13 | 13.13 | qfq | 12,585,351 | 161,441,317 | 5.89% |
| 2026-06-30 | 12.70 | 12.76 | 12.28 | 12.40 | 12.40 | qfq | 9,475,762 | 117,788,726 | -3.43% |
| 2026-06-29 | 12.00 | 12.86 | 11.58 | 12.84 | 12.84 | qfq | 13,505,360 | 167,337,427 | 6.91% |
| 2026-06-26 | 12.50 | 12.54 | 12.01 | 12.01 | 12.01 | qfq | 7,075,224 | 86,423,427 | -4.38% |
| 2026-06-25 | 12.62 | 12.74 | 12.06 | 12.56 | 12.56 | qfq | 9,370,186 | 116,361,886 | -1.72% |
| 2026-06-24 | 12.91 | 13.26 | 12.66 | 12.78 | 12.78 | qfq | 9,557,997 | 123,431,095 | -1.69% |
| 2026-06-23 | 12.90 | 13.33 | 12.80 | 13.00 | 13.00 | qfq | 11,019,947 | 144,428,725 | 0.78% |
| 2026-06-22 | 12.62 | 12.92 | 12.15 | 12.90 | 12.90 | qfq | 8,668,843 | 108,326,813 | 1.90% |
| 2026-06-18 | 12.57 | 13.03 | 12.57 | 12.66 | 12.66 | qfq | 9,798,363 | 125,095,245 | 0.08% |
| 2026-06-17 | 12.16 | 12.77 | 12.08 | 12.65 | 12.65 | qfq | 10,673,800 | 133,771,226 | 3.27% |
| 2026-06-16 | 12.45 | 12.45 | 12.08 | 12.25 | 12.25 | qfq | 6,298,359 | 76,870,637 | -1.69% |
| 2026-06-15 | 12.51 | 12.65 | 12.33 | 12.46 | 12.46 | qfq | 5,880,075 | 73,198,801 | -0.32% |
| 2026-06-12 | 12.02 | 12.72 | 11.84 | 12.50 | 12.50 | qfq | 9,064,300 | 112,049,070 | 4.43% |
| 2026-06-11 | 12.01 | 12.14 | 11.77 | 11.97 | 11.97 | qfq | 5,594,300 | 66,610,507 | -1.07% |
| 2026-06-10 | 12.04 | 12.28 | 11.97 | 12.10 | 12.10 | qfq | 6,046,201 | 73,029,368 | -0.66% |
| 2026-06-09 | 12.32 | 12.42 | 12.05 | 12.18 | 12.18 | qfq | 6,586,300 | 80,079,697 | -1.06% |
| 2026-06-08 | 12.31 | 12.81 | 12.20 | 12.31 | 12.31 | qfq | 7,372,336 | 91,811,305 | -2.76% |
| 2026-06-05 | 12.58 | 12.89 | 12.50 | 12.66 | 12.66 | qfq | 6,013,900 | 76,156,550 | 1.12% |
| 2026-06-04 | 12.94 | 12.95 | 12.42 | 12.52 | 12.52 | qfq | 7,277,640 | 91,590,187 | -3.10% |
| 2026-06-03 | 13.16 | 13.18 | 12.85 | 12.92 | 12.92 | qfq | 5,286,489 | 68,652,237 | -1.75% |
| 2026-06-02 | 13.35 | 13.46 | 13.08 | 13.15 | 13.15 | qfq | 5,909,178 | 77,929,671 | -2.16% |
| 2026-06-01 | 13.14 | 13.47 | 13.08 | 13.44 | 13.44 | qfq | 7,168,491 | 95,439,636 | 2.28% |
| 2026-05-29 | 12.94 | 13.36 | 12.91 | 13.14 | 13.14 | qfq | 8,385,702 | 110,144,549 | 0.92% |
| 2026-05-28 | 13.31 | 13.31 | 12.77 | 13.02 | 13.02 | qfq | 8,934,311 | 116,030,762 | -2.18% |
| 2026-05-27 | 13.67 | 13.68 | 13.09 | 13.31 | 13.31 | qfq | 9,029,042 | 120,398,946 | -2.56% |
| 2026-05-26 | 13.99 | 14.03 | 13.55 | 13.66 | 13.66 | qfq | 7,181,396 | 98,557,509 | -2.36% |
| 2026-05-25 | 14.50 | 14.50 | 13.90 | 13.99 | 13.99 | qfq | 7,684,409 | 108,127,102 | -2.85% |
| 2026-05-22 | 14.67 | 14.76 | 14.20 | 14.40 | 14.40 | qfq | 8,774,400 | 125,851,979 | -1.23% |
| 2026-05-21 | 15.15 | 15.62 | 14.49 | 14.58 | 14.58 | qfq | 11,185,732 | 169,769,946 | -2.28% |
| 2026-05-20 | 15.00 | 15.07 | 14.77 | 14.92 | 14.92 | qfq | 5,307,800 | 79,097,759 | -0.93% |
| 2026-05-19 | 15.32 | 15.65 | 14.96 | 15.06 | 15.06 | qfq | 9,218,514 | 140,099,107 | -1.95% |
| 2026-05-18 | 15.80 | 15.81 | 15.14 | 15.36 | 15.36 | qfq | 9,759,100 | 149,803,983 | -3.40% |
| 2026-05-15 | 15.46 | 16.19 | 15.45 | 15.90 | 15.90 | qfq | 11,373,970 | 180,927,790 | 2.25% |
| 2026-05-14 | 16.09 | 16.15 | 15.53 | 15.55 | 15.40 | qfq | 8,119,300 | 127,548,070 | -3.36% |
| 2026-05-13 | 16.00 | 16.32 | 15.91 | 16.09 | 15.94 | qfq | 9,244,871 | 149,234,968 | 0.75% |
| 2026-05-12 | 16.25 | 16.30 | 15.89 | 15.97 | 15.82 | qfq | 8,439,800 | 135,294,842 | -1.72% |
| 2026-05-11 | 16.20 | 16.31 | 16.06 | 16.25 | 16.10 | qfq | 9,816,971 | 159,222,191 | 0.25% |
| 2026-05-08 | 16.03 | 16.37 | 15.88 | 16.21 | 16.06 | qfq | 9,382,693 | 151,466,115 | 0.68% |
| 2026-05-07 | 15.81 | 16.18 | 15.80 | 16.10 | 15.95 | qfq | 7,770,878 | 124,771,913 | 1.07% |
| 2026-05-06 | 15.51 | 16.10 | 15.45 | 15.93 | 15.78 | qfq | 11,344,297 | 178,910,211 | 2.64% |
| 2026-04-30 | 15.61 | 15.74 | 15.38 | 15.52 | 15.37 | qfq | 8,307,503 | 129,104,481 | -0.77% |
| 2026-04-29 | 15.63 | 15.90 | 15.51 | 15.64 | 15.49 | qfq | 9,013,900 | 141,727,294 | -0.57% |
| 2026-04-28 | 15.87 | 16.07 | 15.65 | 15.73 | 15.58 | qfq | 8,425,300 | 133,693,522 | -1.01% |
| 2026-04-27 | 15.60 | 16.00 | 15.50 | 15.89 | 15.74 | qfq | 10,583,647 | 168,080,238 | 1.47% |
| 2026-04-24 | 16.05 | 16.14 | 15.46 | 15.66 | 15.51 | qfq | 14,764,626 | 231,133,090 | -2.49% |
| 2026-04-23 | 16.01 | 16.30 | 15.93 | 16.06 | 15.91 | qfq | 11,500,486 | 185,836,603 | 0.25% |
| 2026-04-22 | 15.98 | 16.11 | 15.85 | 16.02 | 15.87 | qfq | 8,487,100 | 135,505,540 | -0.37% |
| 2026-04-21 | 15.92 | 16.48 | 15.84 | 16.08 | 15.93 | qfq | 12,302,404 | 199,003,919 | 0.88% |
| 2026-04-20 | 15.70 | 16.36 | 15.61 | 15.94 | 15.79 | qfq | 14,813,715 | 236,629,030 | 0.89% |
| 2026-04-17 | 15.75 | 15.95 | 15.59 | 15.80 | 15.65 | qfq | 11,839,742 | 186,876,662 | -0.19% |
| 2026-04-16 | 15.57 | 15.95 | 15.51 | 15.83 | 15.68 | qfq | 14,883,088 | 235,119,854 | 1.47% |
| 2026-04-15 | 15.90 | 15.90 | 15.50 | 15.60 | 15.45 | qfq | 14,196,890 | 222,028,809 | -1.27% |
| 2026-04-14 | 15.68 | 15.80 | 15.46 | 15.80 | 15.65 | qfq | 15,299,467 | 239,606,317 | 2.73% |
| 2026-04-13 | 15.34 | 15.80 | 15.23 | 15.38 | 15.23 | qfq | 14,547,666 | 224,235,125 | -0.26% |
| 2026-04-10 | 15.59 | 15.98 | 15.37 | 15.42 | 15.27 | qfq | 26,993,692 | 421,374,181 | -0.58% |
| 2026-04-09 | 15.98 | 16.50 | 15.46 | 15.51 | 15.36 | qfq | 39,009,876 | 623,979,324 | 4.80% |
| 2026-04-08 | 14.75 | 14.90 | 14.52 | 14.80 | 14.66 | qfq | 7,894,400 | 116,047,224 | 2.07% |
| 2026-04-07 | 14.63 | 14.87 | 14.43 | 14.50 | 14.36 | qfq | 8,449,600 | 123,342,072 | -1.69% |
| 2026-04-03 | 14.75 | 14.96 | 14.50 | 14.75 | 14.61 | qfq | 11,987,449 | 176,300,599 | -1.01% |
| 2026-04-02 | 14.54 | 15.40 | 14.51 | 14.90 | 14.76 | qfq | 17,712,494 | 265,557,726 | 2.83% |
| 2026-04-01 | 14.10 | 14.49 | 13.94 | 14.49 | 14.35 | qfq | 11,051,032 | 157,954,882 | 4.17% |
| 2026-03-31 | 13.93 | 14.20 | 13.75 | 13.91 | 13.78 | qfq | 8,222,201 | 115,188,083 | -0.22% |
| 2026-03-30 | 13.99 | 14.26 | 13.90 | 13.94 | 13.81 | qfq | 5,821,200 | 81,572,998 | -1.83% |
| 2026-03-27 | 13.68 | 14.21 | 13.57 | 14.20 | 14.06 | qfq | 6,829,902 | 95,609,645 | 2.53% |
| 2026-03-26 | 13.98 | 14.25 | 13.81 | 13.85 | 13.72 | qfq | 5,327,891 | 74,544,264 | -1.28% |
| 2026-03-25 | 14.11 | 14.29 | 13.85 | 14.03 | 13.90 | qfq | 6,607,295 | 93,070,308 | -0.57% |
| 2026-03-24 | 14.32 | 14.45 | 13.84 | 14.11 | 13.98 | qfq | 5,910,125 | 83,153,227 | 0.50% |
| 2026-03-23 | 13.80 | 14.42 | 13.45 | 14.04 | 13.91 | qfq | 11,200,161 | 156,523,907 | -0.35% |
| 2026-03-20 | 14.62 | 14.69 | 14.05 | 14.09 | 13.96 | qfq | 5,198,100 | 74,219,934 | -2.83% |
| 2026-03-19 | 14.80 | 14.95 | 14.46 | 14.50 | 14.36 | qfq | 5,292,331 | 77,483,955 | -3.20% |
| 2026-03-18 | 14.90 | 15.05 | 14.82 | 14.98 | 14.84 | qfq | 4,537,439 | 67,732,961 | 0.74% |
| 2026-03-17 | 15.18 | 15.30 | 14.86 | 14.87 | 14.73 | qfq | 6,132,965 | 92,659,488 | -1.39% |
| 2026-03-16 | 15.20 | 15.25 | 14.96 | 15.08 | 14.94 | qfq | 5,389,829 | 81,308,379 | -0.92% |
| 2026-03-13 | 15.19 | 15.50 | 15.10 | 15.22 | 15.07 | qfq | 8,391,800 | 128,478,826 | 0.26% |
| 2026-03-12 | 14.98 | 15.23 | 14.95 | 15.18 | 15.04 | qfq | 5,939,100 | 89,815,024 | 1.34% |
| 2026-03-11 | 15.18 | 15.18 | 14.88 | 14.98 | 14.84 | qfq | 5,525,993 | 82,669,359 | -1.32% |
| 2026-03-10 | 14.95 | 15.38 | 14.95 | 15.18 | 15.04 | qfq | 6,728,517 | 102,176,847 | 1.88% |
| 2026-03-09 | 14.85 | 15.00 | 14.65 | 14.90 | 14.76 | qfq | 6,477,854 | 96,058,005 | -1.59% |
| 2026-03-06 | 14.75 | 15.17 | 14.71 | 15.14 | 15.00 | qfq | 7,691,894 | 115,398,775 | 2.02% |
| 2026-03-05 | 14.70 | 15.05 | 14.62 | 14.84 | 14.70 | qfq | 7,790,242 | 115,687,731 | 2.34% |
| 2026-03-04 | 14.51 | 14.71 | 14.32 | 14.50 | 14.36 | qfq | 6,279,000 | 91,151,530 | -1.09% |
| 2026-03-03 | 15.67 | 15.73 | 14.65 | 14.66 | 14.52 | qfq | 12,937,739 | 194,980,646 | -6.39% |
| 2026-03-02 | 15.10 | 15.90 | 14.90 | 15.66 | 15.51 | qfq | 15,870,750 | 248,291,745 | 2.49% |
| 2026-02-27 | 15.13 | 15.29 | 15.09 | 15.28 | 15.13 | qfq | 4,114,185 | 62,566,006 | 0.26% |
| 2026-02-26 | 15.34 | 15.52 | 15.18 | 15.24 | 15.09 | qfq | 4,822,546 | 73,993,744 | -0.72% |
| 2026-02-25 | 15.13 | 15.37 | 15.09 | 15.35 | 15.20 | qfq | 3,975,703 | 60,852,657 | 1.25% |
| 2026-02-24 | 15.28 | 15.29 | 15.09 | 15.16 | 15.02 | qfq | 3,422,137 | 51,843,098 | 0.26% |
| 2026-02-13 | 15.23 | 15.34 | 15.08 | 15.12 | 14.98 | qfq | 3,942,299 | 59,949,630 | -1.11% |
| 2026-02-12 | 15.54 | 15.61 | 15.25 | 15.29 | 15.14 | qfq | 4,453,371 | 68,471,475 | -1.55% |
| 2026-02-11 | 15.52 | 15.70 | 15.47 | 15.53 | 15.38 | qfq | 4,415,800 | 68,783,759 | 0.32% |
| 2026-02-10 | 15.35 | 15.58 | 15.25 | 15.48 | 15.33 | qfq | 4,563,300 | 70,556,117 | 0.78% |
| 2026-02-09 | 15.41 | 15.45 | 15.28 | 15.36 | 15.21 | qfq | 4,560,098 | 70,011,643 | 0.39% |
| 2026-02-06 | 15.17 | 15.43 | 15.10 | 15.30 | 15.15 | qfq | 5,672,970 | 86,961,456 | 0.72% |
| 2026-02-05 | 15.11 | 15.36 | 15.11 | 15.19 | 15.05 | qfq | 4,078,599 | 62,118,627 | -0.07% |
| 2026-02-04 | 15.12 | 15.24 | 14.94 | 15.20 | 15.06 | qfq | 5,314,800 | 80,239,440 | 0.40% |
| 2026-02-03 | 14.92 | 15.25 | 14.78 | 15.14 | 15.00 | qfq | 5,933,791 | 88,826,708 | 2.64% |
| 2026-02-02 | 15.30 | 15.30 | 14.75 | 14.75 | 14.61 | qfq | 7,346,581 | 110,738,836 | -4.03% |
| 2026-01-30 | 15.63 | 15.78 | 15.31 | 15.37 | 15.22 | qfq | 7,331,179 | 113,574,249 | -2.29% |
| 2026-01-29 | 15.43 | 15.76 | 15.25 | 15.73 | 15.58 | qfq | 7,296,697 | 113,199,259 | 1.22% |
| 2026-01-28 | 15.89 | 15.89 | 15.45 | 15.54 | 15.39 | qfq | 9,138,218 | 142,766,114 | -2.57% |
| 2026-01-27 | 16.06 | 16.08 | 15.55 | 15.95 | 15.80 | qfq | 13,379,791 | 211,920,243 | -1.85% |
| 2026-01-26 | 15.87 | 16.36 | 15.67 | 16.25 | 16.10 | qfq | 18,579,517 | 297,985,644 | 2.91% |
| 2026-01-23 | 15.48 | 15.79 | 15.48 | 15.79 | 15.64 | qfq | 9,774,464 | 153,379,885 | 2.27% |
| 2026-01-22 | 15.60 | 15.80 | 15.40 | 15.44 | 15.29 | qfq | 10,405,150 | 161,676,272 | -1.47% |
| 2026-01-21 | 15.02 | 15.90 | 14.96 | 15.67 | 15.52 | qfq | 14,780,235 | 228,825,409 | 3.98% |
| 2026-01-20 | 15.31 | 15.39 | 15.03 | 15.07 | 14.93 | qfq | 7,197,925 | 109,007,022 | -1.63% |
| 2026-01-19 | 15.18 | 15.32 | 15.04 | 15.32 | 15.17 | qfq | 7,696,066 | 116,777,546 | 0.79% |
| 2026-01-16 | 15.60 | 15.66 | 15.16 | 15.20 | 15.06 | qfq | 10,258,963 | 157,023,475 | -2.31% |
| 2026-01-15 | 15.67 | 15.91 | 15.48 | 15.56 | 15.41 | qfq | 11,476,618 | 179,675,775 | -0.70% |
| 2026-01-14 | 15.59 | 16.06 | 15.21 | 15.67 | 15.52 | qfq | 21,572,577 | 340,391,963 | 0.51% |
| 2026-01-13 | 15.13 | 16.06 | 15.13 | 15.59 | 15.44 | qfq | 24,322,671 | 381,549,471 | 3.25% |
| 2026-01-12 | 14.98 | 15.26 | 14.91 | 15.10 | 14.96 | qfq | 12,719,392 | 192,366,564 | 1.48% |
| 2026-01-09 | 14.77 | 14.91 | 14.71 | 14.88 | 14.74 | qfq | 10,730,587 | 159,048,033 | 0.61% |
| 2026-01-08 | 14.40 | 14.89 | 14.40 | 14.79 | 14.65 | qfq | 12,095,437 | 178,182,602 | 2.71% |
| 2026-01-07 | 14.41 | 14.52 | 14.29 | 14.40 | 14.26 | qfq | 7,505,607 | 108,290,218 | -0.55% |
| 2026-01-06 | 14.41 | 14.48 | 14.28 | 14.48 | 14.34 | qfq | 6,981,741 | 100,562,813 | 0.77% |
| 2026-01-05 | 13.99 | 14.40 | 13.99 | 14.37 | 14.23 | qfq | 8,657,075 | 123,768,368 | 2.72% |
| 2025-12-31 | 14.08 | 14.15 | 13.91 | 13.99 | 13.86 | qfq | 4,435,740 | 62,079,073 | -0.21% |
| 2025-12-30 | 14.20 | 14.20 | 13.88 | 14.02 | 13.89 | qfq | 6,232,644 | 87,403,236 | -1.06% |
| 2025-12-29 | 14.27 | 14.27 | 14.01 | 14.17 | 14.03 | qfq | 6,491,335 | 91,976,907 | -0.84% |
| 2025-12-26 | 14.50 | 14.60 | 14.20 | 14.29 | 14.15 | qfq | 6,991,570 | 100,361,247 | 0.00% |
| 2025-12-25 | 14.22 | 14.32 | 14.09 | 14.29 | 14.15 | qfq | 4,808,770 | 68,412,416 | 0.70% |
| 2025-12-24 | 13.99 | 14.21 | 13.87 | 14.19 | 14.05 | qfq | 7,584,426 | 106,571,069 | 0.71% |
| 2025-12-23 | 14.40 | 14.46 | 14.08 | 14.09 | 13.96 | qfq | 6,065,000 | 86,270,023 | -2.15% |
| 2025-12-22 | 14.55 | 14.58 | 14.33 | 14.40 | 14.26 | qfq | 6,224,000 | 89,945,939 | -0.76% |
| 2025-12-19 | 14.55 | 14.63 | 14.37 | 14.51 | 14.37 | qfq | 7,886,000 | 114,283,846 | 0.14% |
| 2025-12-18 | 14.35 | 14.72 | 14.30 | 14.49 | 14.35 | qfq | 5,528,298 | 80,373,167 | 0.21% |
| 2025-12-17 | 14.30 | 14.55 | 14.09 | 14.46 | 14.32 | qfq | 7,155,700 | 102,386,771 | 0.35% |
| 2025-12-16 | 14.85 | 14.89 | 14.34 | 14.41 | 14.27 | qfq | 7,689,100 | 111,388,009 | -2.90% |
| 2025-12-15 | 14.70 | 15.09 | 14.40 | 14.84 | 14.70 | qfq | 8,116,713 | 120,162,439 | 0.75% |
| 2025-12-12 | 15.38 | 15.43 | 14.64 | 14.73 | 14.59 | qfq | 11,816,556 | 175,890,482 | -3.28% |
| 2025-12-11 | 15.66 | 15.69 | 15.20 | 15.23 | 15.08 | qfq | 6,290,691 | 96,829,152 | -2.56% |
| 2025-12-10 | 15.76 | 15.85 | 15.50 | 15.63 | 15.48 | qfq | 5,340,915 | 83,468,757 | -0.82% |
| 2025-12-09 | 16.27 | 16.30 | 15.76 | 15.76 | 15.61 | qfq | 7,026,388 | 112,212,011 | -3.13% |
| 2025-12-08 | 16.28 | 16.39 | 16.22 | 16.27 | 16.11 | qfq | 2,955,800 | 48,156,850 | -0.06% |
| 2025-12-05 | 16.21 | 16.35 | 15.97 | 16.28 | 16.12 | qfq | 3,976,175 | 64,181,076 | 0.56% |
| 2025-12-04 | 16.61 | 16.62 | 16.19 | 16.19 | 16.04 | qfq | 5,751,022 | 93,772,661 | -2.65% |
| 2025-12-03 | 16.48 | 16.77 | 16.33 | 16.63 | 16.47 | qfq | 5,017,100 | 83,161,825 | 0.79% |
| 2025-12-02 | 16.80 | 16.83 | 16.46 | 16.50 | 16.34 | qfq | 3,639,900 | 60,318,627 | -1.96% |
| 2025-12-01 | 16.85 | 16.96 | 16.79 | 16.83 | 16.67 | qfq | 3,412,901 | 57,568,033 | -0.12% |
| 2025-11-28 | 16.81 | 16.97 | 16.72 | 16.85 | 16.69 | qfq | 5,093,611 | 85,610,656 | -0.77% |
| 2025-11-27 | 17.18 | 17.20 | 16.84 | 16.98 | 16.82 | qfq | 5,432,300 | 92,090,896 | -0.06% |
| 2025-11-26 | 16.87 | 17.69 | 16.85 | 16.99 | 16.83 | qfq | 10,968,719 | 189,694,860 | 0.71% |
| 2025-11-25 | 16.59 | 16.94 | 16.43 | 16.87 | 16.71 | qfq | 5,337,500 | 89,443,904 | 2.80% |
| 2025-11-24 | 16.38 | 16.54 | 16.26 | 16.41 | 16.25 | qfq | 4,898,600 | 80,333,938 | 2.18% |
| 2025-11-21 | 16.75 | 16.87 | 16.02 | 16.06 | 15.91 | qfq | 8,138,800 | 132,803,453 | -4.63% |
| 2025-11-20 | 16.94 | 17.12 | 16.69 | 16.84 | 16.68 | qfq | 5,777,062 | 97,496,110 | -0.36% |
| 2025-11-19 | 17.29 | 17.40 | 16.75 | 16.90 | 16.74 | qfq | 7,835,904 | 132,959,397 | -2.03% |
| 2025-11-18 | 17.52 | 17.72 | 17.22 | 17.25 | 17.09 | qfq | 6,644,550 | 115,627,698 | -1.99% |
| 2025-11-17 | 18.17 | 18.17 | 17.54 | 17.60 | 17.43 | qfq | 8,608,084 | 152,978,210 | -1.40% |
| 2025-11-14 | 17.59 | 18.07 | 17.51 | 17.85 | 17.68 | qfq | 8,847,000 | 158,379,864 | 0.90% |
| 2025-11-13 | 17.57 | 17.75 | 17.40 | 17.69 | 17.52 | qfq | 6,289,482 | 110,978,849 | 0.45% |
| 2025-11-12 | 17.65 | 17.74 | 17.47 | 17.61 | 17.44 | qfq | 6,190,705 | 108,886,203 | 0.17% |
| 2025-11-11 | 17.45 | 17.69 | 17.37 | 17.58 | 17.41 | qfq | 6,807,600 | 119,635,775 | 0.92% |
| 2025-11-10 | 17.12 | 17.44 | 17.12 | 17.42 | 17.25 | qfq | 5,125,210 | 88,913,457 | 1.63% |
| 2025-11-07 | 17.24 | 17.38 | 17.08 | 17.14 | 16.98 | qfq | 5,521,711 | 94,958,152 | -0.52% |
| 2025-11-06 | 17.48 | 17.58 | 17.21 | 17.23 | 17.07 | qfq | 6,773,906 | 117,146,083 | -1.66% |
| 2025-11-05 | 17.36 | 17.63 | 17.28 | 17.52 | 17.35 | qfq | 5,588,511 | 97,925,105 | 0.34% |
| 2025-11-04 | 17.60 | 17.67 | 17.33 | 17.46 | 17.29 | qfq | 5,414,735 | 94,580,710 | -1.08% |
| 2025-11-03 | 17.47 | 17.69 | 17.31 | 17.65 | 17.48 | qfq | 8,057,610 | 141,188,685 | 0.86% |
| 2025-10-31 | 16.87 | 17.58 | 16.81 | 17.50 | 17.33 | qfq | 11,771,287 | 203,936,947 | 4.17% |
| 2025-10-30 | 17.09 | 17.09 | 16.79 | 16.80 | 16.64 | qfq | 5,781,349 | 97,608,653 | -1.52% |
| 2025-10-29 | 17.19 | 17.35 | 16.99 | 17.06 | 16.90 | qfq | 6,970,630 | 119,422,049 | -0.87% |
| 2025-10-28 | 17.31 | 17.45 | 17.12 | 17.21 | 17.05 | qfq | 6,129,100 | 105,927,554 | -0.46% |
| 2025-10-27 | 16.86 | 17.46 | 16.82 | 17.29 | 17.13 | qfq | 9,221,924 | 159,244,988 | 1.29% |
| 2025-10-24 | 16.87 | 17.19 | 16.82 | 17.07 | 16.91 | qfq | 6,416,195 | 108,983,185 | 1.25% |
| 2025-10-23 | 16.97 | 17.03 | 16.58 | 16.86 | 16.70 | qfq | 5,581,795 | 93,370,427 | -0.82% |
| 2025-10-22 | 17.00 | 17.28 | 16.95 | 17.00 | 16.84 | qfq | 5,766,000 | 98,433,750 | -0.76% |
| 2025-10-21 | 16.79 | 17.21 | 16.60 | 17.13 | 16.97 | qfq | 8,273,742 | 140,529,187 | 2.39% |
| 2025-10-20 | 16.74 | 16.83 | 16.59 | 16.73 | 16.57 | qfq | 5,177,300 | 86,416,511 | 0.72% |
| 2025-10-17 | 17.30 | 17.43 | 16.51 | 16.61 | 16.45 | qfq | 10,827,194 | 182,498,640 | -3.77% |
| 2025-10-16 | 17.56 | 17.81 | 17.22 | 17.26 | 17.10 | qfq | 6,274,898 | 109,658,630 | -2.38% |
| 2025-10-15 | 17.30 | 17.73 | 16.90 | 17.68 | 17.51 | qfq | 9,745,863 | 169,323,370 | 2.31% |
| 2025-10-14 | 18.50 | 18.71 | 17.26 | 17.28 | 17.12 | qfq | 19,787,098 | 352,643,838 | -6.80% |
| 2025-10-13 | 18.35 | 18.75 | 18.10 | 18.54 | 18.36 | qfq | 11,879,400 | 217,321,384 | -1.59% |
| 2025-10-10 | 18.35 | 19.24 | 18.16 | 18.84 | 18.66 | qfq | 13,428,503 | 253,222,161 | 2.22% |
| 2025-10-09 | 18.68 | 18.79 | 18.38 | 18.43 | 18.25 | qfq | 9,744,445 | 180,630,158 | -0.91% |
| 2025-09-30 | 18.08 | 18.99 | 18.08 | 18.60 | 18.42 | qfq | 12,510,047 | 233,107,533 | 2.99% |
| 2025-09-29 | 18.86 | 18.91 | 17.91 | 18.06 | 17.89 | qfq | 15,080,539 | 274,785,454 | -4.49% |
| 2025-09-26 | 19.28 | 19.28 | 18.76 | 18.91 | 18.73 | qfq | 9,861,921 | 186,743,336 | -2.78% |
| 2025-09-25 | 19.48 | 19.82 | 19.26 | 19.45 | 19.26 | qfq | 10,133,594 | 197,344,982 | -0.26% |
| 2025-09-24 | 19.19 | 19.72 | 19.06 | 19.50 | 19.31 | qfq | 11,171,465 | 217,132,676 | 2.09% |
| 2025-09-23 | 19.35 | 19.69 | 19.03 | 19.10 | 18.92 | qfq | 12,067,397 | 232,306,363 | -1.90% |
| 2025-09-22 | 20.11 | 20.11 | 19.41 | 19.47 | 19.28 | qfq | 17,457,013 | 342,394,511 | -3.52% |
| 2025-09-19 | 19.38 | 20.19 | 19.08 | 20.18 | 19.99 | qfq | 26,912,340 | 529,327,652 | 4.67% |
| 2025-09-18 | 19.70 | 19.83 | 18.99 | 19.28 | 19.10 | qfq | 21,058,333 | 408,874,489 | -2.13% |
| 2025-09-17 | 19.79 | 19.89 | 19.56 | 19.70 | 19.51 | qfq | 12,823,031 | 252,792,784 | -0.86% |
| 2025-09-16 | 19.99 | 20.10 | 19.50 | 19.87 | 19.58 | qfq | 15,077,502 | 297,777,327 | -0.90% |
| 2025-09-15 | 20.20 | 20.29 | 19.91 | 20.05 | 19.76 | qfq | 15,620,600 | 314,292,834 | -0.74% |
| 2025-09-12 | 20.48 | 20.52 | 20.05 | 20.20 | 19.91 | qfq | 17,131,200 | 347,446,696 | -0.59% |
| 2025-09-11 | 20.77 | 20.80 | 20.08 | 20.32 | 20.03 | qfq | 20,384,025 | 413,762,663 | -2.64% |
| 2025-09-10 | 21.17 | 21.80 | 20.80 | 20.87 | 20.57 | qfq | 16,630,171 | 351,117,209 | -2.29% |
| 2025-09-09 | 20.83 | 22.47 | 20.77 | 21.36 | 21.05 | qfq | 33,513,754 | 726,798,630 | 2.54% |
| 2025-09-08 | 19.40 | 21.10 | 19.33 | 20.83 | 20.53 | qfq | 45,201,806 | 934,459,338 | 7.04% |
| 2025-09-05 | 18.96 | 19.53 | 18.48 | 19.46 | 19.18 | qfq | 22,603,588 | 432,888,124 | 2.80% |
| 2025-09-04 | 18.84 | 19.63 | 18.56 | 18.93 | 18.66 | qfq | 22,290,000 | 427,008,592 | 0.85% |
| 2025-09-03 | 19.48 | 19.64 | 18.70 | 18.77 | 18.50 | qfq | 17,887,152 | 342,342,213 | -3.45% |
| 2025-09-02 | 19.56 | 19.73 | 18.92 | 19.44 | 19.16 | qfq | 22,804,222 | 439,034,388 | -1.52% |
| 2025-09-01 | 19.30 | 20.10 | 19.13 | 19.74 | 19.45 | qfq | 27,972,398 | 553,958,838 | 3.08% |
| 2025-08-29 | 19.51 | 20.45 | 19.12 | 19.15 | 18.87 | qfq | 30,612,753 | 599,878,199 | 0.16% |
| 2025-08-28 | 19.31 | 19.57 | 18.52 | 19.12 | 18.84 | qfq | 27,207,512 | 518,222,894 | -0.98% |
| 2025-08-27 | 19.76 | 20.58 | 19.29 | 19.31 | 19.03 | qfq | 30,595,177 | 611,971,518 | -2.67% |
| 2025-08-26 | 19.50 | 20.37 | 19.00 | 19.84 | 19.55 | qfq | 32,998,232 | 653,569,309 | 1.17% |
| 2025-08-25 | 18.93 | 19.90 | 18.88 | 19.61 | 19.33 | qfq | 45,502,097 | 890,757,762 | 4.92% |
| 2025-08-22 | 17.80 | 18.77 | 17.80 | 18.69 | 18.42 | qfq | 47,206,603 | 874,005,616 | 5.12% |
| 2025-08-21 | 17.96 | 18.08 | 17.58 | 17.78 | 17.52 | qfq | 26,555,287 | 474,377,632 | -1.98% |
| 2025-08-20 | 18.30 | 18.37 | 17.82 | 18.14 | 17.88 | qfq | 25,111,642 | 453,749,193 | -1.63% |
| 2025-08-19 | 18.56 | 19.07 | 18.39 | 18.44 | 18.17 | qfq | 31,615,786 | 592,372,464 | -0.54% |
| 2025-08-18 | 18.30 | 18.54 | 18.15 | 18.54 | 18.27 | qfq | 21,599,110 | 397,443,519 | 1.59% |
| 2025-08-15 | 18.05 | 18.28 | 18.03 | 18.25 | 17.99 | qfq | 19,341,110 | 351,779,719 | 1.33% |
| 2025-08-14 | 18.55 | 18.61 | 17.95 | 18.01 | 17.75 | qfq | 22,712,162 | 413,467,047 | -3.07% |
| 2025-08-13 | 18.85 | 18.88 | 18.37 | 18.58 | 18.31 | qfq | 25,717,911 | 477,510,531 | -1.12% |
| 2025-08-12 | 19.16 | 19.55 | 18.72 | 18.79 | 18.52 | qfq | 30,615,336 | 579,484,064 | -1.83% |
| 2025-08-11 | 17.75 | 19.79 | 17.71 | 19.14 | 18.86 | qfq | 57,972,623 | 1,091,496,601 | 7.65% |
| 2025-08-08 | 18.10 | 18.26 | 17.65 | 17.78 | 17.52 | qfq | 23,953,292 | 426,806,572 | -3.00% |
| 2025-08-07 | 18.12 | 19.19 | 18.06 | 18.33 | 18.06 | qfq | 27,905,181 | 517,833,082 | 1.44% |
| 2025-08-06 | 18.40 | 18.50 | 18.01 | 18.07 | 17.81 | qfq | 21,559,881 | 391,915,557 | -1.79% |
| 2025-08-05 | 18.33 | 18.88 | 18.27 | 18.40 | 18.13 | qfq | 19,460,456 | 359,935,339 | -0.38% |
| 2025-08-04 | 18.52 | 18.53 | 17.87 | 18.47 | 18.20 | qfq | 25,552,854 | 464,093,628 | -1.49% |
| 2025-08-01 | 18.55 | 18.93 | 18.24 | 18.75 | 18.48 | qfq | 30,078,015 | 560,877,721 | 1.02% |
| 2025-07-31 | 18.32 | 18.85 | 18.09 | 18.56 | 18.29 | qfq | 30,227,301 | 561,007,322 | 1.42% |
| 2025-07-30 | 18.32 | 18.89 | 18.01 | 18.30 | 18.04 | qfq | 30,262,230 | 559,685,450 | -1.19% |
| 2025-07-29 | 18.92 | 18.97 | 18.36 | 18.52 | 18.25 | qfq | 32,193,200 | 599,754,737 | 0.87% |
| 2025-07-28 | 17.81 | 18.61 | 17.81 | 18.36 | 18.09 | qfq | 26,687,147 | 487,533,049 | 3.09% |
| 2025-07-25 | 18.06 | 18.31 | 17.80 | 17.81 | 17.55 | qfq | 20,625,524 | 371,679,842 | -1.11% |
| 2025-07-24 | 17.69 | 18.40 | 17.68 | 18.01 | 17.75 | qfq | 26,095,750 | 471,797,891 | 1.87% |
| 2025-07-23 | 17.77 | 18.17 | 17.66 | 17.68 | 17.42 | qfq | 25,474,200 | 454,479,297 | -2.32% |
| 2025-07-22 | 18.39 | 18.79 | 18.02 | 18.10 | 17.84 | qfq | 35,030,302 | 642,463,655 | -1.58% |
| 2025-07-21 | 18.32 | 18.49 | 17.89 | 18.39 | 18.12 | qfq | 48,635,175 | 886,023,561 | -3.21% |
| 2025-07-18 | 17.37 | 19.70 | 17.23 | 19.00 | 18.73 | qfq | 70,533,586 | 1,300,179,091 | 9.38% |
| 2025-07-17 | 17.18 | 17.37 | 17.02 | 17.37 | 17.12 | qfq | 22,569,028 | 389,468,917 | 0.35% |
| 2025-07-16 | 16.60 | 17.36 | 16.55 | 17.31 | 17.06 | qfq | 34,654,485 | 593,375,668 | 4.28% |
| 2025-07-15 | 16.90 | 16.95 | 16.39 | 16.60 | 16.36 | qfq | 15,827,900 | 262,200,889 | -2.01% |
| 2025-07-14 | 16.88 | 17.03 | 16.71 | 16.94 | 16.70 | qfq | 12,858,919 | 216,640,980 | 0.36% |
| 2025-07-11 | 16.89 | 17.14 | 16.71 | 16.88 | 16.64 | qfq | 19,425,500 | 328,787,883 | -0.06% |
| 2025-07-10 | 16.60 | 17.20 | 16.45 | 16.89 | 16.65 | qfq | 25,170,658 | 426,029,826 | 1.81% |
| 2025-07-09 | 16.55 | 16.80 | 16.38 | 16.59 | 16.35 | qfq | 12,727,152 | 211,276,602 | -0.36% |
| 2025-07-08 | 16.56 | 17.00 | 16.51 | 16.65 | 16.41 | qfq | 13,841,900 | 231,917,958 | 0.54% |
| 2025-07-07 | 16.71 | 16.90 | 16.50 | 16.56 | 16.32 | qfq | 11,078,272 | 184,273,700 | -1.08% |
| 2025-07-04 | 16.95 | 17.07 | 16.70 | 16.74 | 16.50 | qfq | 15,476,600 | 260,894,071 | -1.30% |
| 2025-07-03 | 16.86 | 17.09 | 16.75 | 16.96 | 16.71 | qfq | 14,730,600 | 249,658,129 | 0.53% |
| 2025-07-02 | 17.16 | 17.37 | 16.73 | 16.87 | 16.63 | qfq | 21,479,174 | 364,350,707 | -2.37% |
| 2025-07-01 | 17.04 | 17.33 | 16.82 | 17.28 | 17.03 | qfq | 32,814,700 | 561,087,157 | 1.53% |
| 2025-06-30 | 16.94 | 17.25 | 16.80 | 17.02 | 16.77 | qfq | 34,039,084 | 578,796,030 | 0.00% |
| 2025-06-27 | 15.62 | 18.40 | 15.50 | 17.02 | 16.77 | qfq | 64,841,319 | 1,101,991,080 | 10.52% |
| 2025-06-26 | 15.66 | 15.73 | 15.40 | 15.40 | 15.18 | qfq | 11,295,400 | 175,600,413 | -1.97% |
| 2025-06-25 | 15.80 | 15.86 | 15.53 | 15.71 | 15.48 | qfq | 14,350,250 | 224,754,271 | -1.07% |
| 2025-06-24 | 15.62 | 15.89 | 15.60 | 15.88 | 15.65 | qfq | 12,578,700 | 198,163,041 | 1.34% |
| 2025-06-23 | 15.14 | 15.95 | 15.04 | 15.67 | 15.44 | qfq | 18,966,200 | 294,031,647 | 2.62% |
| 2025-06-20 | 15.17 | 15.34 | 15.04 | 15.27 | 15.05 | qfq | 10,353,500 | 157,520,632 | 0.66% |
| 2025-06-19 | 15.66 | 15.81 | 15.15 | 15.17 | 14.95 | qfq | 12,736,300 | 195,858,257 | -3.25% |
| 2025-06-18 | 15.75 | 15.87 | 15.44 | 15.68 | 15.45 | qfq | 14,644,200 | 229,151,225 | -1.20% |
| 2025-06-17 | 16.20 | 16.46 | 15.83 | 15.87 | 15.64 | qfq | 17,805,199 | 286,711,771 | -1.00% |
| 2025-06-16 | 15.90 | 16.35 | 15.82 | 16.03 | 15.80 | qfq | 11,742,000 | 189,045,870 | 0.12% |
| 2025-06-13 | 16.70 | 16.84 | 15.90 | 16.01 | 15.78 | qfq | 22,801,602 | 370,414,731 | -4.99% |
| 2025-06-12 | 16.88 | 17.17 | 16.71 | 16.85 | 16.61 | qfq | 20,496,800 | 345,337,196 | -0.41% |
| 2025-06-11 | 16.45 | 17.38 | 16.42 | 16.92 | 16.68 | qfq | 35,879,400 | 608,272,393 | 2.30% |
| 2025-06-10 | 16.78 | 16.95 | 16.30 | 16.54 | 16.30 | qfq | 21,807,000 | 363,189,831 | -1.72% |
| 2025-06-09 | 16.65 | 17.15 | 16.51 | 16.83 | 16.59 | qfq | 24,740,440 | 419,104,222 | 1.14% |
| 2025-06-06 | 16.66 | 16.84 | 16.52 | 16.64 | 16.40 | qfq | 17,119,960 | 284,643,542 | -1.01% |
| 2025-06-05 | 17.16 | 17.17 | 16.51 | 16.81 | 16.57 | qfq | 27,492,818 | 462,211,712 | -2.04% |
| 2025-06-04 | 16.41 | 17.47 | 16.20 | 17.16 | 16.91 | qfq | 38,853,878 | 651,940,013 | 3.56% |
| 2025-06-03 | 15.30 | 16.79 | 15.21 | 16.57 | 16.33 | qfq | 38,094,395 | 624,033,651 | 7.04% |
| 2025-05-30 | 15.87 | 16.14 | 15.46 | 15.48 | 15.26 | qfq | 18,897,000 | 298,217,224 | -2.40% |
| 2025-05-29 | 15.40 | 16.03 | 15.32 | 15.86 | 15.63 | qfq | 16,663,780 | 263,772,342 | 2.59% |
| 2025-05-28 | 15.70 | 15.85 | 15.44 | 15.46 | 15.24 | qfq | 10,856,500 | 169,136,345 | -1.65% |
| 2025-05-27 | 15.27 | 15.89 | 15.22 | 15.72 | 15.49 | qfq | 16,654,811 | 258,410,163 | 2.61% |
| 2025-05-26 | 15.50 | 15.66 | 15.12 | 15.32 | 15.10 | qfq | 15,412,600 | 235,647,203 | -1.54% |
| 2025-05-23 | 15.75 | 16.13 | 15.52 | 15.56 | 15.34 | qfq | 18,942,400 | 300,597,202 | -1.33% |
| 2025-05-22 | 16.02 | 16.20 | 15.76 | 15.77 | 15.54 | qfq | 21,236,900 | 338,282,223 | -3.78% |
| 2025-05-21 | 16.40 | 16.95 | 16.27 | 16.39 | 16.15 | qfq | 27,615,702 | 458,225,298 | -1.21% |
| 2025-05-20 | 15.82 | 16.70 | 15.80 | 16.59 | 16.35 | qfq | 33,247,997 | 544,828,481 | 4.41% |
| 2025-05-19 | 16.50 | 16.50 | 15.59 | 15.89 | 15.66 | qfq | 33,581,895 | 533,875,711 | -4.51% |
| 2025-05-16 | 17.18 | 17.18 | 16.28 | 16.64 | 16.40 | qfq | 42,235,393 | 700,264,794 | -3.48% |
| 2025-05-15 | 16.78 | 17.51 | 16.45 | 17.24 | 16.99 | qfq | 44,361,731 | 758,440,456 | 2.07% |
| 2025-05-14 | 17.01 | 17.18 | 16.64 | 16.89 | 16.65 | qfq | 22,475,600 | 378,611,878 | -0.76% |
| 2025-05-13 | 16.95 | 17.78 | 16.75 | 17.02 | 16.63 | qfq | 29,080,878 | 498,355,410 | 1.43% |
| 2025-05-12 | 17.11 | 17.28 | 16.58 | 16.78 | 16.39 | qfq | 23,924,501 | 403,439,612 | -1.47% |
| 2025-05-09 | 17.37 | 17.44 | 16.74 | 17.03 | 16.64 | qfq | 22,762,800 | 387,460,938 | -1.33% |
| 2025-05-08 | 17.52 | 17.55 | 16.92 | 17.26 | 16.86 | qfq | 26,619,400 | 459,990,990 | 0.82% |
| 2025-05-07 | 17.40 | 17.79 | 16.79 | 17.12 | 16.73 | qfq | 28,387,397 | 487,719,373 | -0.29% |
| 2025-05-06 | 15.80 | 17.39 | 15.80 | 17.17 | 16.77 | qfq | 47,670,200 | 804,337,515 | 9.36% |
| 2025-04-30 | 15.30 | 16.14 | 15.07 | 15.70 | 15.34 | qfq | 30,841,341 | 480,632,831 | 2.61% |
| 2025-04-29 | 15.11 | 15.50 | 14.74 | 15.30 | 14.95 | qfq | 25,716,441 | 390,919,188 | -2.11% |
| 2025-04-28 | 15.90 | 16.20 | 15.42 | 15.63 | 15.27 | qfq | 36,606,760 | 573,649,512 | -4.23% |
| 2025-04-25 | 17.44 | 17.70 | 16.32 | 16.32 | 15.94 | qfq | 50,216,621 | 857,439,784 | -3.32% |
| 2025-04-24 | 16.60 | 17.37 | 16.58 | 16.88 | 16.49 | qfq | 49,702,378 | 842,722,964 | 1.69% |
| 2025-04-23 | 16.27 | 17.34 | 16.23 | 16.60 | 16.22 | qfq | 60,463,341 | 1,019,798,034 | 2.79% |
| 2025-04-22 | 16.05 | 16.39 | 15.98 | 16.15 | 15.78 | qfq | 24,359,047 | 393,066,294 | -0.43% |
| 2025-04-21 | 16.21 | 16.27 | 15.83 | 16.22 | 15.85 | qfq | 32,496,102 | 522,101,311 | -0.25% |
| 2025-04-18 | 16.06 | 16.28 | 15.88 | 16.26 | 15.89 | qfq | 22,901,778 | 368,683,144 | 0.56% |
| 2025-04-17 | 15.90 | 16.20 | 15.88 | 16.17 | 15.80 | qfq | 22,964,141 | 368,951,595 | -0.49% |
| 2025-04-16 | 16.50 | 16.50 | 15.95 | 16.25 | 15.88 | qfq | 33,885,378 | 547,136,284 | -3.10% |
| 2025-04-15 | 16.43 | 16.78 | 15.87 | 16.77 | 16.38 | qfq | 38,080,700 | 623,777,192 | 1.95% |
| 2025-04-14 | 16.58 | 16.62 | 16.21 | 16.45 | 16.07 | qfq | 40,090,607 | 657,821,149 | -0.42% |
| 2025-04-11 | 16.03 | 16.64 | 15.90 | 16.52 | 16.14 | qfq | 35,249,647 | 574,492,283 | 1.91% |
| 2025-04-10 | 16.53 | 17.40 | 16.15 | 16.21 | 15.84 | qfq | 55,519,471 | 926,466,649 | 3.78% |
| 2025-04-09 | 15.40 | 15.87 | 14.11 | 15.62 | 15.26 | qfq | 56,614,558 | 862,132,146 | -2.31% |
| 2025-04-08 | 16.22 | 16.66 | 15.40 | 15.99 | 15.62 | qfq | 63,384,925 | 1,014,289,246 | -4.54% |
| 2025-04-07 | 18.98 | 19.18 | 16.75 | 16.75 | 16.36 | qfq | 47,441,602 | 820,208,596 | -20.01% |
| 2025-04-03 | 20.61 | 23.22 | 20.52 | 20.94 | 20.46 | qfq | 87,756,802 | 1,905,917,679 | -3.94% |
| 2025-04-02 | 20.32 | 22.38 | 19.65 | 21.80 | 21.30 | qfq | 71,236,653 | 1,493,483,466 | 8.73% |
| 2025-04-01 | 19.54 | 21.55 | 19.19 | 20.05 | 19.59 | qfq | 58,316,089 | 1,186,757,255 | 3.30% |
| 2025-03-31 | 19.59 | 20.45 | 18.88 | 19.41 | 18.96 | qfq | 45,345,296 | 887,979,746 | -1.92% |
| 2025-03-28 | 19.85 | 21.28 | 19.71 | 19.79 | 19.33 | qfq | 62,838,082 | 1,293,348,040 | -0.80% |
| 2025-03-27 | 21.01 | 21.42 | 19.68 | 19.95 | 19.49 | qfq | 66,946,127 | 1,356,989,952 | -7.12% |
| 2025-03-26 | 22.50 | 22.98 | 21.00 | 21.48 | 20.99 | qfq | 83,957,070 | 1,833,233,589 | -1.29% |
| 2025-03-25 | 18.75 | 21.76 | 18.65 | 21.76 | 21.26 | qfq | 75,968,192 | 1,560,431,428 | 20.02% |
| 2025-03-24 | 18.60 | 19.29 | 17.60 | 18.13 | 17.71 | qfq | 48,358,238 | 891,438,222 | -1.89% |
| 2025-03-21 | 18.60 | 19.11 | 17.88 | 18.48 | 18.05 | qfq | 52,186,373 | 964,936,310 | 0.11% |
| 2025-03-20 | 19.98 | 20.17 | 18.25 | 18.46 | 18.03 | qfq | 63,509,268 | 1,187,286,808 | -6.29% |
| 2025-03-19 | 20.01 | 21.50 | 19.68 | 19.70 | 19.25 | qfq | 74,262,566 | 1,511,899,738 | -1.84% |
| 2025-03-18 | 21.00 | 21.00 | 19.81 | 20.07 | 19.61 | qfq | 80,882,680 | 1,636,285,122 | -5.29% |
| 2025-03-17 | 18.50 | 21.30 | 17.91 | 21.19 | 20.70 | qfq | 92,187,420 | 1,795,785,140 | 11.53% |
| 2025-03-14 | 18.10 | 19.66 | 17.60 | 19.00 | 18.56 | qfq | 81,318,028 | 1,529,437,992 | 4.97% |
| 2025-03-13 | 18.00 | 18.99 | 17.38 | 18.10 | 17.68 | qfq | 86,205,243 | 1,554,066,306 | 4.75% |
| 2025-03-12 | 15.45 | 17.28 | 15.40 | 17.28 | 16.88 | qfq | 83,348,287 | 1,400,760,096 | 20.00% |
| 2025-03-11 | 14.38 | 14.53 | 14.02 | 14.40 | 14.07 | qfq | 27,217,872 | 387,936,617 | -2.04% |
| 2025-03-10 | 13.74 | 15.00 | 13.67 | 14.70 | 14.36 | qfq | 43,150,356 | 622,360,738 | 10.19% |
| 2025-03-07 | 13.48 | 13.55 | 13.27 | 13.34 | 13.03 | qfq | 8,898,600 | 119,296,491 | -1.55% |
| 2025-03-06 | 13.47 | 13.55 | 13.31 | 13.55 | 13.24 | qfq | 11,254,400 | 151,457,663 | 0.74% |
| 2025-03-05 | 13.65 | 13.72 | 13.33 | 13.45 | 13.14 | qfq | 13,375,199 | 179,916,030 | -2.11% |
| 2025-03-04 | 13.19 | 13.85 | 13.11 | 13.74 | 13.42 | qfq | 23,550,952 | 320,827,621 | 5.21% |
| 2025-03-03 | 12.94 | 13.34 | 12.93 | 13.06 | 12.76 | qfq | 10,240,500 | 134,824,576 | 1.16% |
| 2025-02-28 | 13.40 | 13.49 | 12.86 | 12.91 | 12.61 | qfq | 11,638,496 | 152,830,484 | -4.16% |
| 2025-02-27 | 13.50 | 13.51 | 13.24 | 13.47 | 13.16 | qfq | 8,936,100 | 119,609,214 | 0.00% |
| 2025-02-26 | 13.34 | 13.50 | 13.22 | 13.47 | 13.16 | qfq | 10,224,848 | 136,576,352 | 0.97% |
| 2025-02-25 | 13.23 | 13.59 | 13.15 | 13.34 | 13.03 | qfq | 9,001,608 | 120,112,016 | -0.30% |
| 2025-02-24 | 13.36 | 13.55 | 13.16 | 13.38 | 13.07 | qfq | 10,962,473 | 145,867,328 | -0.07% |
| 2025-02-21 | 13.55 | 13.68 | 13.19 | 13.39 | 13.08 | qfq | 12,948,400 | 172,750,957 | -0.45% |
| 2025-02-20 | 13.08 | 13.50 | 13.04 | 13.45 | 13.14 | qfq | 17,723,177 | 237,333,317 | 3.22% |
| 2025-02-19 | 12.73 | 13.14 | 12.65 | 13.03 | 12.73 | qfq | 9,970,299 | 129,107,808 | 1.96% |
| 2025-02-18 | 13.19 | 13.22 | 12.72 | 12.78 | 12.49 | qfq | 9,647,600 | 125,063,588 | -2.81% |
| 2025-02-17 | 13.23 | 13.38 | 13.00 | 13.15 | 12.85 | qfq | 14,635,878 | 193,184,684 | -0.83% |
| 2025-02-14 | 13.06 | 13.45 | 13.04 | 13.26 | 12.81 | qfq | 13,558,700 | 179,969,529 | 1.38% |
| 2025-02-13 | 13.13 | 13.37 | 13.07 | 13.08 | 12.64 | qfq | 11,220,800 | 148,325,144 | -0.30% |
| 2025-02-12 | 13.04 | 13.18 | 12.96 | 13.12 | 12.67 | qfq | 8,887,324 | 116,073,953 | 0.00% |
| 2025-02-11 | 13.30 | 13.33 | 13.05 | 13.12 | 12.67 | qfq | 10,618,000 | 139,520,720 | -1.28% |
| 2025-02-10 | 13.28 | 13.33 | 13.13 | 13.29 | 12.84 | qfq | 11,125,400 | 147,336,578 | 0.08% |
| 2025-02-07 | 12.85 | 13.42 | 12.82 | 13.28 | 12.83 | qfq | 18,838,504 | 249,095,843 | 3.35% |
| 2025-02-06 | 13.00 | 13.05 | 12.71 | 12.85 | 12.41 | qfq | 14,217,485 | 182,209,528 | -1.15% |
| 2025-02-05 | 12.83 | 13.05 | 12.74 | 13.00 | 12.56 | qfq | 9,751,595 | 126,017,092 | 2.12% |
| 2025-01-27 | 13.50 | 13.58 | 12.71 | 12.73 | 12.30 | qfq | 15,290,228 | 199,780,893 | -3.71% |
| 2025-01-24 | 13.21 | 13.43 | 13.06 | 13.22 | 12.77 | qfq | 15,131,166 | 200,002,296 | -0.75% |
| 2025-01-23 | 13.24 | 13.89 | 12.98 | 13.32 | 12.87 | qfq | 26,155,490 | 349,292,722 | 1.52% |
| 2025-01-22 | 12.82 | 13.29 | 12.69 | 13.12 | 12.67 | qfq | 15,283,280 | 198,981,104 | 1.31% |
| 2025-01-21 | 13.17 | 13.40 | 12.72 | 12.95 | 12.51 | qfq | 17,432,400 | 226,055,303 | -2.12% |
| 2025-01-20 | 12.35 | 13.48 | 12.30 | 13.23 | 12.78 | qfq | 27,398,250 | 359,688,667 | 5.08% |
| 2025-01-17 | 11.60 | 13.10 | 11.52 | 12.59 | 12.16 | qfq | 26,383,971 | 327,957,076 | 9.29% |
| 2025-01-16 | 11.55 | 11.69 | 11.45 | 11.52 | 11.13 | qfq | 4,634,285 | 53,671,626 | -0.26% |
| 2025-01-15 | 11.65 | 11.70 | 11.47 | 11.55 | 11.16 | qfq | 4,270,000 | 49,380,808 | -1.45% |
| 2025-01-14 | 11.43 | 11.75 | 11.41 | 11.72 | 11.32 | qfq | 5,505,400 | 63,957,554 | 2.54% |
| 2025-01-13 | 11.35 | 11.46 | 11.09 | 11.43 | 11.04 | qfq | 4,924,025 | 55,567,547 | -0.17% |
| 2025-01-10 | 11.84 | 11.91 | 11.45 | 11.45 | 11.06 | qfq | 7,744,725 | 90,165,887 | -3.86% |
| 2025-01-09 | 12.06 | 12.13 | 11.84 | 11.91 | 11.51 | qfq | 9,241,931 | 110,656,142 | -2.85% |
| 2025-01-08 | 11.95 | 12.58 | 11.90 | 12.26 | 11.84 | qfq | 13,867,106 | 171,066,761 | 1.66% |
| 2025-01-07 | 12.52 | 12.55 | 11.76 | 12.06 | 11.65 | qfq | 11,246,900 | 135,117,120 | -1.71% |
| 2025-01-06 | 11.83 | 12.30 | 11.71 | 12.27 | 11.85 | qfq | 12,795,400 | 154,230,477 | 5.87% |
| 2025-01-03 | 11.75 | 12.08 | 11.55 | 11.59 | 11.20 | qfq | 7,192,799 | 84,933,297 | -0.52% |
| 2025-01-02 | 11.98 | 12.15 | 11.62 | 11.65 | 11.25 | qfq | 4,790,950 | 56,986,518 | -2.92% |
| 2024-12-31 | 12.28 | 12.36 | 11.97 | 12.00 | 11.59 | qfq | 5,557,237 | 67,517,650 | -2.52% |
| 2024-12-30 | 12.49 | 12.50 | 12.28 | 12.31 | 11.89 | qfq | 5,681,399 | 70,232,920 | -1.83% |
| 2024-12-27 | 12.38 | 12.63 | 12.30 | 12.54 | 12.11 | qfq | 5,748,860 | 71,874,707 | 1.29% |
| 2024-12-26 | 12.45 | 12.55 | 12.34 | 12.38 | 11.96 | qfq | 5,609,158 | 69,860,988 | -0.96% |
| 2024-12-25 | 12.85 | 12.90 | 12.42 | 12.50 | 12.08 | qfq | 7,725,160 | 97,268,269 | -3.25% |
| 2024-12-24 | 13.00 | 13.12 | 12.68 | 12.92 | 12.48 | qfq | 12,545,443 | 161,214,769 | -1.52% |
| 2024-12-23 | 12.71 | 13.58 | 12.62 | 13.12 | 12.67 | qfq | 19,016,702 | 249,987,503 | 3.39% |
| 2024-12-20 | 12.58 | 12.73 | 12.55 | 12.69 | 12.26 | qfq | 4,251,753 | 53,806,870 | 0.79% |
| 2024-12-19 | 12.60 | 12.67 | 12.40 | 12.59 | 12.16 | qfq | 6,539,987 | 81,965,032 | -1.18% |
| 2024-12-18 | 12.80 | 12.86 | 12.68 | 12.74 | 12.31 | qfq | 4,778,210 | 61,004,292 | -0.23% |
| 2024-12-17 | 13.29 | 13.36 | 12.75 | 12.77 | 12.34 | qfq | 10,421,954 | 134,755,918 | -3.98% |
| 2024-12-16 | 13.29 | 13.45 | 13.24 | 13.30 | 12.85 | qfq | 6,588,653 | 87,787,117 | -0.15% |
| 2024-12-13 | 13.67 | 13.67 | 13.31 | 13.32 | 12.87 | qfq | 14,210,396 | 190,448,113 | -2.84% |
| 2024-12-12 | 13.66 | 13.87 | 13.54 | 13.71 | 13.24 | qfq | 13,790,037 | 188,942,800 | 1.03% |
| 2024-12-11 | 13.53 | 13.69 | 13.52 | 13.57 | 13.11 | qfq | 6,802,195 | 92,417,289 | 0.30% |
| 2024-12-10 | 13.89 | 13.97 | 13.50 | 13.53 | 13.07 | qfq | 10,986,530 | 150,581,864 | -0.07% |
| 2024-12-09 | 13.48 | 13.66 | 13.37 | 13.54 | 13.08 | qfq | 9,137,800 | 123,680,898 | 0.82% |
| 2024-12-06 | 13.15 | 13.45 | 13.10 | 13.43 | 12.97 | qfq | 7,722,543 | 102,856,060 | 1.82% |
| 2024-12-05 | 13.11 | 13.20 | 13.06 | 13.19 | 12.74 | qfq | 5,158,200 | 67,751,287 | 0.46% |
| 2024-12-04 | 13.36 | 13.40 | 13.03 | 13.13 | 12.68 | qfq | 6,229,753 | 82,311,605 | -1.94% |
| 2024-12-03 | 13.51 | 13.54 | 13.26 | 13.39 | 12.94 | qfq | 6,316,600 | 84,367,010 | -0.81% |
| 2024-12-02 | 13.29 | 13.63 | 13.25 | 13.50 | 13.04 | qfq | 7,440,375 | 100,137,753 | 1.73% |
| 2024-11-29 | 13.20 | 13.36 | 13.08 | 13.27 | 12.82 | qfq | 7,957,995 | 105,402,979 | 0.53% |
| 2024-11-28 | 13.25 | 13.33 | 13.19 | 13.20 | 12.75 | qfq | 5,768,752 | 76,470,998 | -0.53% |
| 2024-11-27 | 13.06 | 13.30 | 12.83 | 13.27 | 12.82 | qfq | 5,872,372 | 76,761,483 | 1.53% |
| 2024-11-26 | 13.15 | 13.42 | 13.06 | 13.07 | 12.63 | qfq | 4,418,200 | 58,418,935 | -0.68% |
| 2024-11-25 | 13.01 | 13.17 | 12.94 | 13.16 | 12.71 | qfq | 5,075,939 | 66,262,215 | 1.70% |
| 2024-11-22 | 13.58 | 13.65 | 12.91 | 12.94 | 12.50 | qfq | 8,012,343 | 106,432,749 | -4.99% |
| 2024-11-21 | 13.69 | 13.78 | 13.47 | 13.62 | 13.16 | qfq | 5,439,820 | 74,149,790 | -0.51% |
| 2024-11-20 | 13.47 | 13.74 | 13.36 | 13.69 | 13.23 | qfq | 8,758,500 | 119,288,309 | 1.71% |
| 2024-11-19 | 13.20 | 13.47 | 13.10 | 13.46 | 13.00 | qfq | 6,946,851 | 92,233,846 | 2.59% |
| 2024-11-18 | 13.32 | 13.52 | 13.09 | 13.12 | 12.67 | qfq | 6,876,202 | 91,219,134 | -1.50% |
| 2024-11-15 | 13.54 | 13.75 | 13.30 | 13.32 | 12.87 | qfq | 6,921,500 | 93,798,361 | -1.77% |
| 2024-11-14 | 14.04 | 14.04 | 13.53 | 13.56 | 13.10 | qfq | 8,559,965 | 117,733,019 | -3.49% |
| 2024-11-13 | 14.40 | 14.44 | 13.81 | 14.05 | 13.57 | qfq | 12,308,904 | 173,153,944 | -2.43% |
| 2024-11-12 | 14.18 | 14.73 | 14.18 | 14.40 | 13.91 | qfq | 22,821,514 | 330,724,272 | 2.35% |
| 2024-11-11 | 13.84 | 14.08 | 13.68 | 14.07 | 13.59 | qfq | 12,015,804 | 166,778,849 | 1.08% |
| 2024-11-08 | 14.15 | 14.30 | 13.79 | 13.92 | 13.45 | qfq | 12,579,600 | 175,838,780 | -0.29% |
| 2024-11-07 | 13.60 | 13.98 | 13.51 | 13.96 | 13.49 | qfq | 11,202,700 | 155,229,549 | 2.27% |
| 2024-11-06 | 13.69 | 13.79 | 13.51 | 13.65 | 13.19 | qfq | 9,025,701 | 123,233,274 | 0.22% |
| 2024-11-05 | 13.30 | 13.65 | 13.19 | 13.62 | 13.16 | qfq | 8,554,336 | 115,329,201 | 2.41% |
| 2024-11-04 | 13.14 | 13.30 | 13.03 | 13.30 | 12.85 | qfq | 5,521,933 | 73,020,291 | 2.15% |
| 2024-11-01 | 13.34 | 13.43 | 12.96 | 13.02 | 12.58 | qfq | 7,857,622 | 103,218,899 | -2.54% |
| 2024-10-31 | 13.30 | 13.49 | 13.26 | 13.36 | 12.91 | qfq | 6,344,200 | 84,843,971 | 0.30% |
| 2024-10-30 | 13.44 | 13.62 | 13.15 | 13.32 | 12.87 | qfq | 7,744,288 | 103,524,524 | -1.91% |
| 2024-10-29 | 14.32 | 14.38 | 13.50 | 13.58 | 13.12 | qfq | 11,945,900 | 165,038,813 | -3.69% |
| 2024-10-28 | 13.79 | 14.10 | 13.67 | 14.10 | 13.62 | qfq | 9,330,100 | 130,015,410 | 1.95% |
| 2024-10-25 | 13.68 | 13.94 | 13.61 | 13.83 | 13.36 | qfq | 11,194,649 | 154,150,425 | -0.29% |
| 2024-10-24 | 13.88 | 14.17 | 13.80 | 13.87 | 13.40 | qfq | 10,509,051 | 146,829,941 | 0.73% |
| 2024-10-23 | 13.80 | 13.96 | 13.68 | 13.77 | 13.30 | qfq | 7,583,900 | 104,580,445 | -0.65% |
| 2024-10-22 | 13.69 | 13.94 | 13.57 | 13.86 | 13.39 | qfq | 8,050,200 | 111,058,846 | 1.02% |
| 2024-10-21 | 13.40 | 13.95 | 13.37 | 13.72 | 13.25 | qfq | 11,408,168 | 156,261,592 | 2.39% |
| 2024-10-18 | 12.90 | 13.69 | 12.87 | 13.40 | 12.94 | qfq | 10,616,928 | 140,565,410 | 4.12% |
| 2024-10-17 | 13.10 | 13.19 | 12.83 | 12.87 | 12.43 | qfq | 6,959,600 | 90,593,746 | -1.23% |
| 2024-10-16 | 13.14 | 13.30 | 12.94 | 13.03 | 12.59 | qfq | 6,307,400 | 82,659,623 | -0.99% |
| 2024-10-15 | 13.27 | 13.46 | 13.11 | 13.16 | 12.71 | qfq | 8,619,973 | 114,489,128 | -1.35% |
| 2024-10-14 | 13.21 | 13.45 | 12.88 | 13.34 | 12.89 | qfq | 8,075,171 | 106,516,727 | 1.29% |
| 2024-10-11 | 13.95 | 13.95 | 12.98 | 13.17 | 12.72 | qfq | 10,510,729 | 140,611,511 | -5.79% |
| 2024-10-10 | 14.14 | 14.67 | 13.90 | 13.98 | 13.51 | qfq | 11,299,900 | 161,086,726 | -0.14% |
| 2024-10-09 | 15.00 | 15.01 | 13.96 | 14.00 | 13.52 | qfq | 17,977,504 | 261,010,497 | -9.85% |
| 2024-10-08 | 16.80 | 16.80 | 14.40 | 15.53 | 15.00 | qfq | 29,788,665 | 457,136,476 | 9.83% |
| 2024-09-30 | 13.10 | 14.33 | 12.91 | 14.14 | 13.66 | qfq | 27,520,442 | 375,242,215 | 12.94% |
| 2024-09-27 | 12.05 | 12.88 | 11.94 | 12.52 | 12.09 | qfq | 13,418,699 | 165,790,821 | 6.01% |
| 2024-09-26 | 11.30 | 11.86 | 11.25 | 11.81 | 11.41 | qfq | 7,998,782 | 92,019,971 | 4.14% |
| 2024-09-25 | 11.38 | 11.63 | 11.32 | 11.34 | 10.95 | qfq | 7,378,482 | 84,610,895 | 1.16% |
| 2024-09-24 | 10.87 | 11.25 | 10.81 | 11.21 | 10.83 | qfq | 7,722,402 | 85,580,774 | 3.13% |
| 2024-09-23 | 10.77 | 11.03 | 10.75 | 10.87 | 10.50 | qfq | 3,701,549 | 40,298,531 | 1.30% |
| 2024-09-20 | 10.93 | 11.08 | 10.65 | 10.73 | 10.37 | qfq | 3,342,902 | 35,914,446 | -2.72% |
| 2024-09-19 | 10.80 | 11.15 | 10.72 | 11.03 | 10.56 | qfq | 3,336,800 | 36,605,880 | 2.22% |
| 2024-09-18 | 10.98 | 11.01 | 10.65 | 10.79 | 10.33 | qfq | 2,977,602 | 32,089,756 | -1.82% |
| 2024-09-13 | 11.05 | 11.14 | 10.97 | 10.99 | 10.52 | qfq | 3,178,650 | 35,095,046 | -0.81% |
| 2024-09-12 | 11.22 | 11.37 | 11.06 | 11.08 | 10.61 | qfq | 3,362,300 | 37,628,569 | -1.07% |
| 2024-09-11 | 11.12 | 11.25 | 11.05 | 11.20 | 10.72 | qfq | 3,078,900 | 34,397,920 | 0.54% |
| 2024-09-10 | 11.30 | 11.33 | 10.98 | 11.14 | 10.67 | qfq | 3,345,900 | 37,155,275 | -1.33% |
| 2024-09-09 | 11.19 | 11.45 | 11.10 | 11.29 | 10.81 | qfq | 3,559,000 | 40,230,636 | 0.89% |
| 2024-09-06 | 11.44 | 11.46 | 11.16 | 11.19 | 10.71 | qfq | 3,517,700 | 39,608,895 | -1.76% |
| 2024-09-05 | 11.41 | 11.54 | 11.34 | 11.39 | 10.90 | qfq | 3,473,600 | 39,680,970 | -0.26% |
| 2024-09-04 | 11.36 | 11.57 | 11.31 | 11.42 | 10.93 | qfq | 4,287,613 | 49,079,448 | -0.35% |
| 2024-09-03 | 11.49 | 11.60 | 11.26 | 11.46 | 10.97 | qfq | 5,632,696 | 64,492,278 | 1.33% |
| 2024-09-02 | 11.56 | 11.73 | 11.31 | 11.31 | 10.83 | qfq | 5,794,950 | 66,512,531 | -2.67% |
| 2024-08-30 | 11.36 | 11.87 | 11.22 | 11.62 | 11.12 | qfq | 7,108,413 | 82,350,105 | 2.29% |
| 2024-08-29 | 11.20 | 11.45 | 11.01 | 11.36 | 10.88 | qfq | 6,173,349 | 69,802,280 | 1.52% |
| 2024-08-28 | 10.86 | 11.29 | 10.80 | 11.19 | 10.71 | qfq | 8,298,004 | 92,205,710 | 2.66% |
| 2024-08-27 | 10.95 | 11.11 | 10.84 | 10.90 | 10.44 | qfq | 7,286,401 | 79,816,127 | -0.27% |
| 2024-08-26 | 11.04 | 11.13 | 10.85 | 10.93 | 10.46 | qfq | 10,899,436 | 119,272,271 | -2.58% |
| 2024-08-23 | 11.33 | 11.70 | 10.94 | 11.22 | 10.74 | qfq | 16,951,192 | 190,225,015 | -6.81% |
| 2024-08-22 | 12.04 | 12.15 | 11.91 | 12.04 | 11.53 | qfq | 6,787,730 | 81,650,548 | -0.33% |
| 2024-08-21 | 11.84 | 12.12 | 11.76 | 12.08 | 11.57 | qfq | 7,721,929 | 92,858,152 | 1.17% |
| 2024-08-20 | 11.90 | 12.27 | 11.88 | 11.94 | 11.43 | qfq | 16,818,572 | 202,585,919 | -0.08% |
| 2024-08-19 | 12.00 | 12.53 | 11.85 | 11.95 | 11.44 | qfq | 26,806,065 | 321,897,184 | -16.90% |
| 2024-08-16 | 14.27 | 14.46 | 14.04 | 14.38 | 13.77 | qfq | 4,074,200 | 58,275,176 | 0.77% |
| 2024-08-15 | 14.20 | 14.48 | 14.13 | 14.27 | 13.66 | qfq | 3,663,448 | 52,408,837 | 0.28% |
| 2024-08-14 | 14.50 | 14.54 | 14.13 | 14.23 | 13.62 | qfq | 4,223,167 | 60,239,449 | -2.33% |
| 2024-08-13 | 14.67 | 14.72 | 14.35 | 14.57 | 13.95 | qfq | 4,851,784 | 70,215,858 | -0.48% |
| 2024-08-12 | 14.35 | 14.78 | 14.21 | 14.64 | 14.02 | qfq | 6,959,800 | 101,523,405 | 1.74% |
| 2024-08-09 | 14.57 | 14.72 | 14.35 | 14.39 | 13.78 | qfq | 5,498,884 | 79,674,317 | -1.71% |
| 2024-08-08 | 14.19 | 14.85 | 14.19 | 14.64 | 14.02 | qfq | 8,495,452 | 124,476,558 | 2.31% |
| 2024-08-07 | 14.48 | 14.67 | 14.24 | 14.31 | 13.70 | qfq | 5,736,213 | 82,398,097 | -2.45% |
| 2024-08-06 | 14.29 | 14.67 | 14.20 | 14.67 | 14.04 | qfq | 5,087,600 | 73,541,083 | 3.97% |
| 2024-08-05 | 14.34 | 14.70 | 14.11 | 14.11 | 13.51 | qfq | 5,074,451 | 73,162,240 | -2.29% |
| 2024-08-02 | 14.30 | 14.75 | 14.20 | 14.44 | 13.82 | qfq | 4,807,700 | 70,057,427 | 0.91% |
| 2024-08-01 | 14.27 | 14.61 | 14.17 | 14.31 | 13.70 | qfq | 4,217,451 | 60,711,801 | 0.28% |
| 2024-07-31 | 13.59 | 14.30 | 13.49 | 14.27 | 13.66 | qfq | 4,349,500 | 60,959,714 | 5.00% |
| 2024-07-30 | 13.50 | 13.73 | 13.30 | 13.59 | 13.01 | qfq | 2,760,700 | 37,496,651 | 0.74% |
| 2024-07-29 | 13.77 | 13.88 | 13.43 | 13.49 | 12.92 | qfq | 2,956,100 | 40,048,106 | -2.03% |
| 2024-07-26 | 13.69 | 13.86 | 13.65 | 13.77 | 13.18 | qfq | 2,141,676 | 29,468,397 | 0.58% |
| 2024-07-25 | 13.56 | 13.85 | 13.51 | 13.69 | 13.11 | qfq | 2,146,290 | 29,342,464 | 0.29% |
| 2024-07-24 | 13.87 | 13.98 | 13.61 | 13.65 | 13.07 | qfq | 3,997,900 | 54,949,598 | -1.80% |
| 2024-07-23 | 14.49 | 14.49 | 13.88 | 13.90 | 13.31 | qfq | 4,668,067 | 65,741,231 | -3.47% |
| 2024-07-22 | 14.46 | 14.65 | 14.30 | 14.40 | 13.79 | qfq | 2,677,900 | 38,700,473 | -0.07% |
| 2024-07-19 | 14.42 | 14.54 | 14.27 | 14.41 | 13.80 | qfq | 2,472,700 | 35,600,083 | -0.35% |
| 2024-07-18 | 14.17 | 14.53 | 14.03 | 14.46 | 13.84 | qfq | 3,613,990 | 51,742,787 | 1.47% |
| 2024-07-17 | 14.20 | 14.36 | 14.08 | 14.25 | 13.64 | qfq | 2,771,500 | 39,446,126 | 0.35% |
| 2024-07-16 | 14.42 | 14.42 | 14.09 | 14.20 | 13.59 | qfq | 3,882,543 | 55,173,056 | -1.18% |
| 2024-07-15 | 14.57 | 14.57 | 14.20 | 14.37 | 13.76 | qfq | 5,434,200 | 77,964,323 | -3.94% |
| 2024-07-12 | 15.01 | 15.15 | 14.94 | 14.96 | 14.32 | qfq | 4,296,498 | 64,572,567 | -0.13% |
| 2024-07-11 | 14.72 | 15.07 | 14.68 | 14.98 | 14.34 | qfq | 4,491,298 | 66,959,483 | 3.45% |
| 2024-07-10 | 14.58 | 14.83 | 14.42 | 14.48 | 13.86 | qfq | 3,192,200 | 46,609,152 | -1.16% |
| 2024-07-09 | 14.43 | 14.70 | 14.13 | 14.65 | 14.03 | qfq | 4,264,400 | 61,634,050 | 1.03% |
| 2024-07-08 | 14.99 | 15.03 | 14.46 | 14.50 | 13.88 | qfq | 4,684,200 | 68,452,188 | -2.42% |
| 2024-07-05 | 14.45 | 14.90 | 14.27 | 14.86 | 14.23 | qfq | 4,356,800 | 63,813,603 | 3.48% |
| 2024-07-04 | 14.83 | 14.89 | 14.27 | 14.36 | 13.75 | qfq | 3,473,800 | 50,381,062 | -2.97% |
| 2024-07-03 | 14.99 | 15.05 | 14.77 | 14.80 | 14.17 | qfq | 2,488,200 | 37,025,863 | -1.27% |
| 2024-07-02 | 15.07 | 15.15 | 14.93 | 14.99 | 14.35 | qfq | 2,844,300 | 42,747,161 | -0.53% |
| 2024-07-01 | 14.78 | 15.13 | 14.65 | 15.07 | 14.43 | qfq | 3,519,100 | 52,461,594 | 1.01% |
| 2024-06-28 | 14.80 | 15.19 | 14.75 | 14.92 | 14.28 | qfq | 3,415,392 | 51,369,064 | 0.54% |
| 2024-06-27 | 15.27 | 15.31 | 14.81 | 14.84 | 14.21 | qfq | 3,802,698 | 56,973,817 | -3.13% |
| 2024-06-26 | 14.83 | 15.34 | 14.82 | 15.32 | 14.67 | qfq | 3,531,100 | 53,318,666 | 3.23% |
| 2024-06-25 | 14.76 | 15.04 | 14.75 | 14.84 | 14.21 | qfq | 3,147,200 | 46,898,729 | 0.54% |
| 2024-06-24 | 15.28 | 15.35 | 14.72 | 14.76 | 14.13 | qfq | 4,935,400 | 73,666,574 | -3.72% |
| 2024-06-21 | 15.22 | 15.62 | 15.05 | 15.33 | 14.68 | qfq | 3,154,700 | 48,566,195 | 0.66% |
| 2024-06-20 | 15.52 | 15.78 | 15.20 | 15.23 | 14.58 | qfq | 4,339,200 | 67,047,138 | -1.87% |
| 2024-06-19 | 15.66 | 15.79 | 15.45 | 15.52 | 14.86 | qfq | 3,182,600 | 49,554,924 | -1.15% |
| 2024-06-18 | 15.73 | 15.91 | 15.61 | 15.70 | 15.03 | qfq | 3,699,600 | 58,283,074 | 0.32% |
| 2024-06-17 | 15.48 | 15.72 | 15.47 | 15.65 | 14.98 | qfq | 2,632,400 | 41,169,494 | -0.06% |
| 2024-06-14 | 15.57 | 15.71 | 15.37 | 15.66 | 14.99 | qfq | 3,361,800 | 52,261,394 | 0.32% |
| 2024-06-13 | 15.83 | 15.89 | 15.55 | 15.61 | 14.94 | qfq | 3,923,540 | 61,447,149 | -1.70% |
| 2024-06-12 | 15.70 | 16.13 | 15.60 | 15.88 | 15.20 | qfq | 5,298,800 | 84,301,373 | 1.53% |
| 2024-06-11 | 15.60 | 15.68 | 15.35 | 15.64 | 14.97 | qfq | 4,340,400 | 67,386,950 | -0.13% |
| 2024-06-07 | 15.58 | 15.82 | 15.46 | 15.66 | 14.99 | qfq | 4,467,900 | 69,930,536 | 1.49% |
| 2024-06-06 | 16.09 | 16.14 | 15.30 | 15.43 | 14.77 | qfq | 8,364,000 | 130,361,017 | -3.56% |
| 2024-06-05 | 16.33 | 16.38 | 15.95 | 16.00 | 15.32 | qfq | 4,024,200 | 65,091,473 | -2.02% |
| 2024-06-04 | 16.44 | 16.45 | 16.06 | 16.33 | 15.63 | qfq | 6,121,018 | 99,363,076 | -0.43% |
| 2024-06-03 | 16.66 | 16.73 | 16.27 | 16.40 | 15.70 | qfq | 5,045,700 | 83,070,857 | -1.91% |
| 2024-05-31 | 16.60 | 16.78 | 16.58 | 16.72 | 16.01 | qfq | 4,059,100 | 67,762,916 | 0.84% |
| 2024-05-30 | 16.59 | 16.69 | 16.41 | 16.58 | 15.87 | qfq | 3,477,900 | 57,636,886 | -0.12% |
| 2024-05-29 | 16.61 | 16.70 | 16.50 | 16.60 | 15.89 | qfq | 3,878,002 | 64,370,113 | 0.24% |
| 2024-05-28 | 16.92 | 16.93 | 16.52 | 16.56 | 15.85 | qfq | 5,236,200 | 87,172,429 | -2.07% |
| 2024-05-27 | 16.67 | 16.94 | 16.53 | 16.91 | 16.19 | qfq | 5,936,100 | 99,334,530 | 1.56% |
| 2024-05-24 | 16.85 | 17.02 | 16.62 | 16.65 | 15.94 | qfq | 6,437,438 | 108,214,244 | -0.42% |
| 2024-05-23 | 17.15 | 17.16 | 16.67 | 16.72 | 16.01 | qfq | 7,444,009 | 125,344,730 | -2.62% |
| 2024-05-22 | 17.40 | 17.52 | 17.08 | 17.17 | 16.44 | qfq | 6,853,129 | 118,120,705 | -1.32% |
| 2024-05-21 | 17.55 | 17.66 | 17.13 | 17.40 | 16.66 | qfq | 8,060,650 | 139,525,909 | -1.58% |
| 2024-05-20 | 17.45 | 17.79 | 17.26 | 17.68 | 16.93 | qfq | 8,391,631 | 147,823,969 | 1.09% |
| 2024-05-17 | 17.40 | 17.65 | 17.28 | 17.49 | 16.74 | qfq | 7,928,272 | 138,568,277 | -0.06% |
| 2024-05-16 | 17.62 | 17.92 | 17.33 | 17.50 | 16.75 | qfq | 10,253,415 | 179,973,254 | -1.74% |
| 2024-05-15 | 17.77 | 18.07 | 17.50 | 17.81 | 17.05 | qfq | 9,230,000 | 163,913,385 | -0.78% |
| 2024-05-14 | 17.78 | 18.31 | 17.69 | 17.95 | 17.19 | qfq | 12,891,100 | 232,588,140 | 0.50% |
| 2024-05-13 | 18.14 | 18.71 | 17.81 | 17.86 | 17.10 | qfq | 18,766,200 | 342,469,003 | -2.24% |
| 2024-05-10 | 18.78 | 19.42 | 18.12 | 18.27 | 17.49 | qfq | 25,592,253 | 481,471,064 | -1.46% |
| 2024-05-09 | 18.70 | 19.17 | 18.20 | 18.54 | 17.75 | qfq | 25,789,138 | 482,016,815 | -3.89% |
| 2024-05-08 | 18.91 | 19.74 | 18.80 | 19.29 | 18.47 | qfq | 31,759,044 | 613,323,126 | 1.26% |
| 2024-05-07 | 19.52 | 19.58 | 18.51 | 19.05 | 18.05 | qfq | 27,796,430 | 525,172,807 | -2.06% |
| 2024-05-06 | 19.95 | 20.50 | 19.03 | 19.45 | 18.43 | qfq | 40,925,994 | 799,844,949 | 3.35% |
| 2024-04-30 | 17.18 | 18.89 | 17.02 | 18.82 | 17.83 | qfq | 24,673,135 | 450,467,173 | 9.55% |
| 2024-04-29 | 16.70 | 17.25 | 16.58 | 17.18 | 16.28 | qfq | 8,843,548 | 149,822,262 | 4.06% |
| 2024-04-26 | 16.19 | 16.54 | 16.04 | 16.51 | 15.64 | qfq | 5,568,190 | 91,008,397 | 1.85% |
| 2024-04-25 | 15.65 | 16.36 | 15.62 | 16.21 | 15.36 | qfq | 6,766,101 | 109,329,801 | 3.78% |
| 2024-04-24 | 15.49 | 15.62 | 15.27 | 15.62 | 14.80 | qfq | 3,144,800 | 48,558,480 | 1.03% |
| 2024-04-23 | 15.24 | 15.68 | 15.21 | 15.46 | 14.65 | qfq | 3,776,105 | 58,543,753 | 1.18% |
| 2024-04-22 | 14.98 | 15.50 | 14.96 | 15.28 | 14.48 | qfq | 3,515,601 | 53,844,981 | 0.53% |
| 2024-04-19 | 14.98 | 15.40 | 14.89 | 15.20 | 14.40 | qfq | 3,450,500 | 52,311,727 | -0.07% |
| 2024-04-18 | 15.14 | 15.47 | 14.92 | 15.21 | 14.41 | qfq | 3,961,500 | 60,320,810 | 0.33% |
| 2024-04-17 | 14.98 | 15.62 | 14.98 | 15.16 | 14.36 | qfq | 5,858,228 | 89,519,061 | 2.36% |
| 2024-04-16 | 15.77 | 15.95 | 14.81 | 14.81 | 14.03 | qfq | 6,566,149 | 99,636,269 | -6.09% |
| 2024-04-15 | 15.93 | 16.18 | 15.52 | 15.77 | 14.94 | qfq | 5,173,300 | 81,709,357 | -2.23% |
| 2024-04-12 | 16.19 | 16.36 | 15.99 | 16.13 | 15.28 | qfq | 3,498,604 | 56,462,679 | -1.22% |
| 2024-04-11 | 16.02 | 16.66 | 16.02 | 16.33 | 15.47 | qfq | 3,700,507 | 60,799,416 | 0.37% |
| 2024-04-10 | 16.49 | 16.56 | 16.13 | 16.27 | 15.42 | qfq | 4,143,688 | 67,602,381 | -1.45% |
| 2024-04-09 | 15.80 | 16.60 | 15.80 | 16.51 | 15.64 | qfq | 4,664,300 | 75,851,529 | 3.71% |
| 2024-04-08 | 16.39 | 16.48 | 15.90 | 15.92 | 15.08 | qfq | 4,464,101 | 71,686,759 | -3.28% |
| 2024-04-03 | 16.49 | 16.74 | 16.22 | 16.46 | 15.60 | qfq | 5,284,290 | 87,367,634 | -1.20% |
| 2024-04-02 | 16.47 | 16.73 | 16.02 | 16.66 | 15.78 | qfq | 9,048,313 | 147,862,402 | 0.79% |
| 2024-04-01 | 15.62 | 16.70 | 15.51 | 16.53 | 15.66 | qfq | 15,509,661 | 249,866,143 | 7.41% |
| 2024-03-29 | 17.00 | 17.00 | 15.21 | 15.39 | 14.58 | qfq | 17,243,750 | 272,683,008 | -2.84% |
| 2024-03-28 | 15.53 | 16.00 | 15.39 | 15.84 | 15.01 | qfq | 3,325,137 | 52,435,679 | 1.80% |
| 2024-03-27 | 15.96 | 16.05 | 15.55 | 15.56 | 14.74 | qfq | 4,898,747 | 77,035,256 | -2.26% |
| 2024-03-26 | 15.95 | 16.18 | 15.70 | 15.92 | 15.08 | qfq | 2,600,271 | 41,307,072 | -0.38% |
| 2024-03-25 | 16.25 | 16.49 | 15.95 | 15.98 | 15.14 | qfq | 3,076,513 | 49,985,824 | -2.26% |
| 2024-03-22 | 16.72 | 16.76 | 16.30 | 16.35 | 15.49 | qfq | 5,259,605 | 86,527,482 | -2.45% |
| 2024-03-21 | 16.99 | 17.01 | 16.69 | 16.76 | 15.88 | qfq | 2,914,217 | 48,974,766 | -0.89% |
| 2024-03-20 | 16.72 | 16.99 | 16.71 | 16.91 | 16.02 | qfq | 4,030,800 | 68,083,838 | 0.36% |
| 2024-03-19 | 16.89 | 17.00 | 16.69 | 16.85 | 15.96 | qfq | 3,555,090 | 59,845,597 | -0.24% |
| 2024-03-18 | 16.70 | 16.90 | 16.40 | 16.89 | 16.00 | qfq | 3,578,303 | 59,707,080 | 1.20% |
| 2024-03-15 | 16.36 | 16.70 | 16.23 | 16.69 | 15.81 | qfq | 3,172,576 | 52,407,184 | 1.77% |
| 2024-03-14 | 16.91 | 17.05 | 16.20 | 16.40 | 15.54 | qfq | 4,646,820 | 76,904,431 | -1.80% |
| 2024-03-13 | 15.75 | 16.97 | 15.64 | 16.70 | 15.82 | qfq | 7,379,157 | 120,542,482 | 5.03% |
| 2024-03-12 | 15.66 | 15.98 | 15.60 | 15.90 | 15.06 | qfq | 4,274,380 | 67,803,665 | 1.27% |
| 2024-03-11 | 15.43 | 15.72 | 15.23 | 15.70 | 14.87 | qfq | 2,501,013 | 38,638,156 | 2.08% |
| 2024-03-08 | 15.40 | 15.56 | 15.19 | 15.38 | 14.57 | qfq | 2,440,138 | 37,464,798 | -0.13% |
| 2024-03-07 | 15.84 | 15.97 | 15.38 | 15.40 | 14.59 | qfq | 4,114,559 | 64,370,031 | -2.72% |
| 2024-03-06 | 15.60 | 16.23 | 15.58 | 15.83 | 15.00 | qfq | 6,156,130 | 98,114,943 | 1.47% |
| 2024-03-05 | 15.80 | 15.80 | 15.26 | 15.60 | 14.78 | qfq | 7,097,898 | 110,136,048 | -2.19% |
| 2024-03-04 | 15.35 | 15.98 | 15.31 | 15.95 | 15.11 | qfq | 8,880,156 | 139,055,185 | 4.18% |
| 2024-03-01 | 14.52 | 15.39 | 14.33 | 15.31 | 14.51 | qfq | 11,780,325 | 177,391,439 | 5.51% |
| 2024-02-29 | 14.24 | 14.65 | 14.18 | 14.51 | 13.75 | qfq | 4,101,300 | 58,999,306 | 1.75% |
| 2024-02-28 | 14.70 | 15.23 | 14.26 | 14.26 | 13.51 | qfq | 7,517,500 | 111,240,879 | -2.13% |
| 2024-02-27 | 14.25 | 14.57 | 14.08 | 14.57 | 13.80 | qfq | 3,654,000 | 52,340,999 | 2.46% |
| 2024-02-26 | 14.20 | 14.38 | 14.02 | 14.22 | 13.47 | qfq | 3,706,182 | 52,592,357 | 0.14% |
| 2024-02-23 | 13.97 | 14.21 | 13.86 | 14.20 | 13.45 | qfq | 3,181,844 | 44,641,598 | 1.14% |
| 2024-02-22 | 13.91 | 14.08 | 13.85 | 14.04 | 13.30 | qfq | 3,094,500 | 43,220,574 | 0.29% |
| 2024-02-21 | 13.97 | 14.35 | 13.77 | 14.00 | 13.26 | qfq | 5,050,255 | 71,363,899 | 0.21% |
| 2024-02-20 | 13.88 | 14.15 | 13.61 | 13.97 | 13.24 | qfq | 3,786,050 | 52,720,272 | 0.50% |
| 2024-02-19 | 14.43 | 14.68 | 13.65 | 13.90 | 13.17 | qfq | 7,484,073 | 104,630,348 | -3.67% |
| 2024-02-08 | 13.31 | 14.74 | 13.23 | 14.43 | 13.67 | qfq | 9,038,928 | 128,694,614 | 8.82% |
| 2024-02-07 | 12.72 | 13.54 | 12.58 | 13.26 | 12.56 | qfq | 7,607,772 | 100,202,267 | 4.99% |
| 2024-02-06 | 11.13 | 12.97 | 11.13 | 12.63 | 11.97 | qfq | 8,316,232 | 100,414,760 | 7.40% |
| 2024-02-05 | 11.88 | 11.95 | 10.83 | 11.76 | 11.14 | qfq | 8,355,476 | 95,258,170 | -0.93% |
| 2024-02-02 | 12.62 | 12.84 | 11.41 | 11.87 | 11.25 | qfq | 5,742,890 | 69,438,204 | -6.31% |
| 2024-02-01 | 12.83 | 13.03 | 12.50 | 12.67 | 12.00 | qfq | 4,243,902 | 54,000,232 | -1.32% |
| 2024-01-31 | 13.42 | 13.55 | 12.83 | 12.84 | 12.17 | qfq | 4,169,100 | 54,832,762 | -4.61% |
| 2024-01-30 | 13.96 | 13.96 | 13.44 | 13.46 | 12.75 | qfq | 2,319,021 | 31,889,675 | -3.79% |
| 2024-01-29 | 14.38 | 14.68 | 13.95 | 13.99 | 13.25 | qfq | 2,223,400 | 31,524,303 | -2.37% |
| 2024-01-26 | 14.47 | 14.67 | 14.27 | 14.33 | 13.58 | qfq | 3,022,300 | 43,699,752 | -0.90% |
| 2024-01-25 | 13.87 | 14.46 | 13.66 | 14.46 | 13.70 | qfq | 3,722,488 | 52,594,806 | 5.39% |
| 2024-01-24 | 13.67 | 13.91 | 13.23 | 13.72 | 13.00 | qfq | 3,200,502 | 43,527,076 | 0.73% |
| 2024-01-23 | 13.60 | 13.69 | 13.38 | 13.62 | 12.90 | qfq | 4,142,221 | 56,081,744 | 0.15% |
| 2024-01-22 | 14.61 | 14.61 | 13.52 | 13.60 | 12.89 | qfq | 5,095,202 | 71,341,844 | -6.91% |
| 2024-01-19 | 14.71 | 14.89 | 14.58 | 14.61 | 13.84 | qfq | 2,786,853 | 41,039,837 | -0.81% |
| 2024-01-18 | 14.80 | 15.00 | 14.44 | 14.73 | 13.96 | qfq | 4,889,000 | 71,649,363 | -1.73% |
| 2024-01-17 | 15.49 | 15.59 | 14.98 | 14.99 | 14.20 | qfq | 2,842,900 | 43,344,194 | -3.29% |
| 2024-01-16 | 15.64 | 15.72 | 15.25 | 15.50 | 14.69 | qfq | 2,500,564 | 38,597,748 | -0.83% |
| 2024-01-15 | 15.61 | 15.80 | 15.53 | 15.63 | 14.81 | qfq | 2,129,900 | 33,312,977 | -0.51% |
| 2024-01-12 | 15.79 | 15.96 | 15.70 | 15.71 | 14.88 | qfq | 1,491,800 | 23,591,842 | -0.76% |
| 2024-01-11 | 15.60 | 15.84 | 15.58 | 15.83 | 15.00 | qfq | 2,060,200 | 32,409,316 | 1.21% |
| 2024-01-10 | 15.59 | 15.81 | 15.38 | 15.64 | 14.82 | qfq | 2,316,900 | 36,156,138 | 0.06% |
| 2024-01-09 | 15.65 | 15.85 | 15.53 | 15.63 | 14.81 | qfq | 2,729,458 | 42,728,911 | -0.13% |
| 2024-01-08 | 16.18 | 16.22 | 15.63 | 15.65 | 14.83 | qfq | 3,974,658 | 63,066,649 | -3.63% |
| 2024-01-05 | 16.50 | 16.67 | 16.18 | 16.24 | 15.39 | qfq | 2,261,804 | 37,068,787 | -1.58% |
| 2024-01-04 | 16.70 | 16.70 | 16.39 | 16.50 | 15.63 | qfq | 2,176,613 | 35,869,252 | -1.02% |
| 2024-01-03 | 16.56 | 16.90 | 16.51 | 16.67 | 15.79 | qfq | 2,725,004 | 45,537,974 | -0.06% |
| 2024-01-02 | 16.70 | 16.82 | 16.50 | 16.68 | 15.80 | qfq | 2,790,788 | 46,535,770 | 0.12% |
| 2023-12-29 | 16.52 | 16.73 | 16.48 | 16.66 | 15.78 | qfq | 3,204,832 | 53,344,148 | 0.97% |
| 2023-12-28 | 16.04 | 16.57 | 15.85 | 16.50 | 15.63 | qfq | 4,635,500 | 75,450,251 | 2.48% |
| 2023-12-27 | 16.30 | 16.37 | 15.78 | 16.10 | 15.25 | qfq | 5,920,425 | 94,879,935 | -1.53% |
| 2023-12-26 | 16.83 | 17.12 | 16.22 | 16.35 | 15.49 | qfq | 5,843,758 | 96,713,762 | -2.85% |
| 2023-12-25 | 17.21 | 17.50 | 16.63 | 16.83 | 15.95 | qfq | 7,388,067 | 124,908,629 | 2.31% |
| 2023-12-22 | 16.62 | 16.64 | 16.40 | 16.45 | 15.59 | qfq | 1,793,758 | 29,562,666 | -1.20% |
| 2023-12-21 | 16.54 | 16.71 | 16.25 | 16.65 | 15.78 | qfq | 2,530,000 | 41,711,993 | 0.06% |
| 2023-12-20 | 16.81 | 17.00 | 16.60 | 16.64 | 15.77 | qfq | 2,068,700 | 34,739,352 | -1.42% |
| 2023-12-19 | 16.84 | 17.00 | 16.75 | 16.88 | 15.99 | qfq | 2,477,142 | 41,687,576 | -0.24% |
| 2023-12-18 | 17.09 | 17.21 | 16.83 | 16.92 | 16.03 | qfq | 2,177,097 | 36,996,142 | -0.47% |
| 2023-12-15 | 17.37 | 17.45 | 16.95 | 17.00 | 16.11 | qfq | 2,337,200 | 40,052,475 | -2.02% |
| 2023-12-14 | 17.49 | 17.70 | 17.33 | 17.35 | 16.44 | qfq | 2,037,500 | 35,662,332 | -0.74% |
| 2023-12-13 | 17.35 | 17.81 | 17.22 | 17.48 | 16.56 | qfq | 3,446,700 | 60,668,044 | 0.87% |
| 2023-12-12 | 17.34 | 17.46 | 17.17 | 17.33 | 16.42 | qfq | 2,089,000 | 36,095,284 | 0.06% |
| 2023-12-11 | 17.40 | 17.40 | 17.00 | 17.32 | 16.41 | qfq | 2,759,503 | 47,386,417 | 0.29% |
| 2023-12-08 | 17.48 | 17.55 | 17.27 | 17.27 | 16.36 | qfq | 2,242,514 | 38,991,893 | -0.46% |
| 2023-12-07 | 17.51 | 17.55 | 17.30 | 17.35 | 16.44 | qfq | 2,997,300 | 52,172,590 | -1.42% |
| 2023-12-06 | 17.51 | 17.83 | 17.34 | 17.60 | 16.68 | qfq | 2,761,003 | 48,493,993 | 0.51% |
| 2023-12-05 | 17.76 | 17.99 | 17.51 | 17.51 | 16.59 | qfq | 3,115,009 | 55,109,075 | -1.79% |
| 2023-12-04 | 18.05 | 18.15 | 17.83 | 17.83 | 16.89 | qfq | 2,824,763 | 50,677,787 | -1.65% |
| 2023-12-01 | 18.00 | 18.35 | 18.00 | 18.13 | 17.18 | qfq | 3,072,617 | 55,799,521 | 0.55% |
| 2023-11-30 | 18.00 | 18.08 | 17.80 | 18.03 | 17.08 | qfq | 2,087,100 | 37,506,270 | 0.00% |
| 2023-11-29 | 18.10 | 18.46 | 18.01 | 18.03 | 17.08 | qfq | 2,723,083 | 49,382,733 | -1.21% |
| 2023-11-28 | 18.00 | 18.27 | 17.65 | 18.25 | 17.29 | qfq | 3,902,401 | 70,333,596 | 1.22% |
| 2023-11-27 | 18.60 | 18.78 | 18.03 | 18.03 | 17.08 | qfq | 4,441,190 | 80,988,875 | -3.17% |
| 2023-11-24 | 18.59 | 18.85 | 18.45 | 18.62 | 17.64 | qfq | 4,090,000 | 76,223,848 | 0.49% |
| 2023-11-23 | 18.28 | 18.55 | 18.28 | 18.53 | 17.56 | qfq | 2,957,400 | 54,589,516 | 1.37% |
| 2023-11-22 | 18.27 | 18.45 | 18.26 | 18.28 | 17.32 | qfq | 2,566,735 | 47,088,613 | -0.38% |
| 2023-11-21 | 18.30 | 18.46 | 18.22 | 18.35 | 17.39 | qfq | 3,490,898 | 64,047,714 | 0.38% |
| 2023-11-20 | 18.18 | 18.29 | 18.02 | 18.28 | 17.32 | qfq | 2,577,457 | 46,949,109 | 0.94% |
| 2023-11-17 | 18.02 | 18.18 | 17.90 | 18.11 | 17.16 | qfq | 2,525,858 | 45,595,316 | 0.56% |
| 2023-11-16 | 18.17 | 18.26 | 17.99 | 18.01 | 17.06 | qfq | 3,166,358 | 57,297,061 | -1.26% |
| 2023-11-15 | 18.23 | 18.33 | 18.12 | 18.24 | 17.28 | qfq | 2,285,609 | 41,639,465 | 0.77% |
| 2023-11-14 | 18.21 | 18.21 | 17.96 | 18.10 | 17.15 | qfq | 2,199,721 | 39,773,948 | 0.28% |
| 2023-11-13 | 18.14 | 18.24 | 17.88 | 18.05 | 17.10 | qfq | 2,769,100 | 49,838,476 | -0.50% |
| 2023-11-10 | 18.10 | 18.36 | 17.96 | 18.14 | 17.19 | qfq | 2,938,500 | 53,414,366 | -0.17% |
| 2023-11-09 | 18.53 | 18.80 | 18.15 | 18.17 | 17.22 | qfq | 4,327,400 | 79,609,010 | -1.89% |
| 2023-11-08 | 18.31 | 18.69 | 18.31 | 18.52 | 17.55 | qfq | 2,837,600 | 52,616,785 | 1.15% |
| 2023-11-07 | 18.70 | 18.80 | 18.30 | 18.31 | 17.35 | qfq | 4,106,900 | 75,657,257 | -1.88% |
| 2023-11-06 | 18.44 | 18.77 | 18.38 | 18.66 | 17.68 | qfq | 3,081,900 | 57,417,682 | 1.58% |
| 2023-11-03 | 18.56 | 18.64 | 18.33 | 18.37 | 17.40 | qfq | 2,521,421 | 46,620,402 | -0.22% |
| 2023-11-02 | 18.58 | 18.70 | 18.23 | 18.41 | 17.44 | qfq | 3,489,788 | 64,244,077 | -0.91% |
| 2023-11-01 | 18.33 | 18.69 | 18.16 | 18.58 | 17.60 | qfq | 4,708,100 | 86,793,917 | 0.98% |
| 2023-10-31 | 18.17 | 18.59 | 18.00 | 18.40 | 17.43 | qfq | 5,831,313 | 107,162,721 | 0.99% |
| 2023-10-30 | 17.56 | 18.33 | 17.38 | 18.22 | 17.26 | qfq | 7,449,727 | 134,588,367 | 3.23% |
| 2023-10-27 | 16.30 | 17.79 | 16.25 | 17.65 | 16.72 | qfq | 9,571,105 | 163,884,709 | 7.56% |
| 2023-10-26 | 16.27 | 16.45 | 16.04 | 16.41 | 15.55 | qfq | 3,212,488 | 52,182,194 | 0.43% |
| 2023-10-25 | 16.50 | 16.64 | 16.30 | 16.34 | 15.48 | qfq | 4,717,154 | 77,533,347 | -1.33% |
| 2023-10-24 | 16.33 | 16.72 | 16.23 | 16.56 | 15.69 | qfq | 3,708,608 | 61,018,914 | 1.91% |
| 2023-10-23 | 16.57 | 16.62 | 16.13 | 16.25 | 15.40 | qfq | 4,148,728 | 67,744,973 | -2.23% |
| 2023-10-20 | 17.50 | 17.66 | 16.53 | 16.62 | 15.75 | qfq | 8,365,238 | 141,066,120 | -5.73% |
| 2023-10-19 | 18.31 | 18.40 | 17.58 | 17.63 | 16.70 | qfq | 5,365,578 | 95,679,778 | -3.71% |
| 2023-10-18 | 18.63 | 18.77 | 18.23 | 18.31 | 17.35 | qfq | 4,032,200 | 74,390,929 | -2.61% |
| 2023-10-17 | 19.07 | 19.16 | 18.63 | 18.80 | 17.81 | qfq | 4,818,700 | 90,524,686 | -1.73% |
| 2023-10-16 | 19.92 | 20.06 | 18.97 | 19.13 | 18.12 | qfq | 6,747,107 | 131,315,560 | -1.44% |
| 2023-10-13 | 19.16 | 19.62 | 18.92 | 19.41 | 18.39 | qfq | 6,957,790 | 134,998,120 | 1.62% |
| 2023-10-12 | 19.00 | 19.30 | 18.80 | 19.10 | 18.10 | qfq | 4,966,528 | 94,805,233 | 1.60% |
| 2023-10-11 | 18.36 | 19.30 | 18.30 | 18.80 | 17.81 | qfq | 6,627,419 | 125,314,725 | 2.84% |
| 2023-10-10 | 18.80 | 18.85 | 18.12 | 18.28 | 17.32 | qfq | 5,527,278 | 101,523,027 | -2.71% |
| 2023-10-09 | 18.65 | 18.96 | 18.33 | 18.79 | 17.80 | qfq | 4,095,066 | 76,310,417 | -0.32% |
| 2023-09-28 | 19.17 | 19.24 | 18.74 | 18.85 | 17.86 | qfq | 5,278,197 | 99,892,109 | -1.67% |
| 2023-09-27 | 18.99 | 19.31 | 18.98 | 19.17 | 18.16 | qfq | 5,405,324 | 103,580,586 | 0.74% |
| 2023-09-26 | 19.30 | 19.39 | 18.99 | 19.03 | 18.03 | qfq | 7,457,074 | 143,037,309 | -2.61% |
| 2023-09-25 | 18.10 | 19.90 | 18.10 | 19.54 | 18.51 | qfq | 16,931,377 | 326,033,027 | 7.07% |
| 2023-09-22 | 17.81 | 18.33 | 17.69 | 18.25 | 17.29 | qfq | 5,678,989 | 102,275,708 | 2.41% |
| 2023-09-21 | 18.13 | 18.31 | 17.82 | 17.82 | 16.88 | qfq | 5,075,000 | 91,509,325 | -1.98% |
| 2023-09-20 | 18.17 | 18.77 | 18.16 | 18.18 | 17.22 | qfq | 7,330,859 | 135,027,186 | -1.99% |
| 2023-09-19 | 19.11 | 19.88 | 18.44 | 18.55 | 17.58 | qfq | 13,808,251 | 265,192,924 | -0.32% |
| 2023-09-18 | 18.26 | 18.62 | 18.13 | 18.61 | 17.63 | qfq | 4,271,950 | 78,547,731 | 1.86% |
| 2023-09-15 | 17.94 | 18.37 | 17.88 | 18.27 | 17.31 | qfq | 4,203,039 | 76,431,617 | 1.90% |
| 2023-09-14 | 17.80 | 18.08 | 17.72 | 17.93 | 16.99 | qfq | 2,418,900 | 43,313,389 | 0.39% |
| 2023-09-13 | 17.99 | 18.10 | 17.77 | 17.86 | 16.92 | qfq | 2,840,113 | 50,847,809 | -1.05% |
| 2023-09-12 | 17.70 | 18.22 | 17.65 | 18.05 | 17.10 | qfq | 5,109,919 | 92,019,619 | 1.98% |
| 2023-09-11 | 17.40 | 17.83 | 17.40 | 17.70 | 16.77 | qfq | 2,627,900 | 46,478,229 | 1.84% |
| 2023-09-08 | 17.43 | 17.57 | 17.33 | 17.38 | 16.47 | qfq | 1,891,200 | 32,998,526 | -0.63% |
| 2023-09-07 | 17.84 | 17.85 | 17.48 | 17.49 | 16.57 | qfq | 2,857,600 | 50,339,101 | -1.69% |
| 2023-09-06 | 18.00 | 18.00 | 17.77 | 17.79 | 16.86 | qfq | 3,046,299 | 54,301,219 | -1.17% |
| 2023-09-05 | 18.28 | 18.39 | 17.94 | 18.00 | 17.05 | qfq | 3,256,432 | 58,970,153 | -1.69% |
| 2023-09-04 | 18.20 | 18.31 | 17.90 | 18.31 | 17.35 | qfq | 3,218,700 | 58,333,504 | 0.77% |
| 2023-09-01 | 18.30 | 18.40 | 18.11 | 18.17 | 17.22 | qfq | 2,636,033 | 47,954,583 | -1.89% |
| 2023-08-31 | 18.20 | 18.65 | 18.01 | 18.52 | 17.55 | qfq | 4,615,123 | 85,038,746 | 1.42% |
| 2023-08-30 | 18.30 | 18.50 | 18.21 | 18.26 | 17.30 | qfq | 2,888,243 | 52,968,729 | -0.54% |
| 2023-08-29 | 17.94 | 18.44 | 17.92 | 18.36 | 17.40 | qfq | 3,636,200 | 66,343,303 | 2.28% |
| 2023-08-28 | 19.27 | 19.33 | 17.94 | 17.95 | 17.01 | qfq | 5,307,400 | 98,369,515 | -1.37% |
| 2023-08-25 | 18.20 | 18.50 | 17.90 | 18.20 | 17.24 | qfq | 5,420,203 | 98,887,146 | 2.65% |
| 2023-08-24 | 17.70 | 17.97 | 17.49 | 17.73 | 16.80 | qfq | 2,751,743 | 48,677,516 | 0.11% |
| 2023-08-23 | 18.27 | 18.36 | 17.71 | 17.71 | 16.78 | qfq | 3,439,600 | 61,570,567 | -3.12% |
| 2023-08-22 | 18.90 | 19.03 | 18.00 | 18.28 | 17.32 | qfq | 5,235,080 | 96,061,280 | -3.28% |
| 2023-08-21 | 18.89 | 19.18 | 18.73 | 18.90 | 17.91 | qfq | 2,236,278 | 42,339,420 | -0.58% |
| 2023-08-18 | 20.01 | 20.06 | 19.01 | 19.01 | 18.01 | qfq | 5,498,047 | 106,543,905 | -4.57% |
| 2023-08-17 | 19.68 | 19.94 | 19.58 | 19.92 | 18.87 | qfq | 2,505,800 | 49,551,463 | 0.35% |
| 2023-08-16 | 19.72 | 20.48 | 19.66 | 19.85 | 18.81 | qfq | 4,320,699 | 86,948,458 | 0.46% |
| 2023-08-15 | 19.87 | 19.91 | 19.52 | 19.76 | 18.72 | qfq | 3,042,850 | 59,926,507 | -0.70% |
| 2023-08-14 | 20.15 | 20.44 | 19.65 | 19.90 | 18.85 | qfq | 5,703,732 | 113,495,360 | -2.64% |
| 2023-08-11 | 20.19 | 20.90 | 20.10 | 20.44 | 19.37 | qfq | 7,845,942 | 161,990,226 | 1.19% |
| 2023-08-10 | 20.47 | 20.48 | 20.01 | 20.20 | 19.14 | qfq | 4,728,520 | 95,618,263 | -1.75% |
| 2023-08-09 | 19.94 | 20.79 | 19.83 | 20.56 | 19.48 | qfq | 7,997,006 | 163,160,016 | 3.11% |
| 2023-08-08 | 19.80 | 19.98 | 19.50 | 19.94 | 18.89 | qfq | 3,863,610 | 76,343,960 | 0.30% |
| 2023-08-07 | 20.25 | 20.29 | 19.80 | 19.88 | 18.84 | qfq | 3,972,019 | 79,148,110 | -2.45% |
| 2023-08-04 | 20.55 | 20.70 | 20.32 | 20.38 | 19.31 | qfq | 3,842,536 | 78,627,625 | -0.97% |
| 2023-08-03 | 20.31 | 20.77 | 20.23 | 20.58 | 19.50 | qfq | 4,323,565 | 88,969,414 | 0.83% |
| 2023-08-02 | 20.63 | 20.90 | 20.31 | 20.41 | 19.34 | qfq | 5,713,421 | 116,930,200 | -1.97% |
| 2023-08-01 | 20.79 | 21.42 | 20.72 | 20.82 | 19.73 | qfq | 9,637,676 | 203,078,707 | 0.77% |
| 2023-07-31 | 21.05 | 21.19 | 20.47 | 20.66 | 19.57 | qfq | 11,811,125 | 245,686,579 | -2.59% |
| 2023-07-28 | 20.15 | 21.60 | 20.11 | 21.21 | 20.10 | qfq | 19,380,925 | 409,568,596 | 5.57% |
| 2023-07-27 | 19.92 | 20.35 | 19.90 | 20.09 | 19.03 | qfq | 5,705,352 | 114,352,783 | -0.40% |
| 2023-07-26 | 19.98 | 20.68 | 19.81 | 20.17 | 19.11 | qfq | 11,276,239 | 228,688,789 | 4.02% |
| 2023-07-25 | 19.30 | 19.44 | 19.21 | 19.39 | 18.37 | qfq | 2,432,485 | 47,025,807 | 0.67% |
| 2023-07-24 | 19.15 | 19.41 | 19.09 | 19.26 | 18.25 | qfq | 2,054,100 | 39,477,199 | 0.16% |
| 2023-07-21 | 19.08 | 19.43 | 19.01 | 19.23 | 18.22 | qfq | 2,489,867 | 47,987,016 | 0.84% |
| 2023-07-20 | 19.23 | 19.41 | 19.00 | 19.07 | 18.07 | qfq | 3,050,302 | 58,541,461 | -1.24% |
| 2023-07-19 | 19.10 | 19.72 | 19.00 | 19.31 | 18.30 | qfq | 5,265,697 | 102,265,113 | 0.57% |
| 2023-07-18 | 19.60 | 19.94 | 19.08 | 19.20 | 18.19 | qfq | 7,967,934 | 154,436,535 | -4.05% |