RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
康泰生物300601.SZ
最近收盘价12.142026-07-17
最近交易日2026-07-17
成交量（股）26,138,988
成交额（元）324,323,294
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-29 | 2023-10-13 | cash_dividend | 0.18 | — | — | — | 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 | 12.76 | 12.89 | 12.13 | 12.14 | 12.14 | qfq | 26,138,988 | 324,323,294 | -5.53% |
| 2026-07-16 | 12.50 | 12.98 | 12.34 | 12.85 | 12.85 | qfq | 26,576,874 | 337,154,998 | 1.42% |
| 2026-07-15 | 12.10 | 12.85 | 12.01 | 12.67 | 12.67 | qfq | 30,873,013 | 387,687,089 | 3.77% |
| 2026-07-14 | 11.84 | 12.50 | 11.77 | 12.21 | 12.21 | qfq | 23,775,805 | 289,845,294 | 2.78% |
| 2026-07-13 | 11.85 | 12.05 | 11.76 | 11.88 | 11.88 | qfq | 19,898,599 | 236,558,310 | 0.25% |
| 2026-07-10 | 11.30 | 12.04 | 11.15 | 11.85 | 11.85 | qfq | 22,368,085 | 262,499,698 | 4.31% |
| 2026-07-09 | 11.25 | 11.58 | 11.18 | 11.36 | 11.36 | qfq | 12,006,014 | 136,168,695 | 0.18% |
| 2026-07-08 | 11.42 | 11.58 | 11.25 | 11.34 | 11.34 | qfq | 12,580,060 | 143,254,953 | -0.96% |
| 2026-07-07 | 11.85 | 11.85 | 11.41 | 11.45 | 11.45 | qfq | 15,725,589 | 182,134,196 | -4.34% |
| 2026-07-06 | 11.78 | 12.15 | 11.73 | 11.97 | 11.97 | qfq | 20,183,670 | 241,686,572 | 1.10% |
| 2026-07-03 | 11.88 | 12.00 | 11.65 | 11.84 | 11.84 | qfq | 15,202,309 | 179,324,262 | 0.94% |
| 2026-07-02 | 11.89 | 12.26 | 11.71 | 11.73 | 11.73 | qfq | 17,971,262 | 213,424,332 | -1.76% |
| 2026-07-01 | 11.32 | 11.99 | 11.14 | 11.94 | 11.94 | qfq | 24,099,362 | 281,126,287 | 5.29% |
| 2026-06-30 | 11.59 | 11.64 | 11.26 | 11.34 | 11.34 | qfq | 13,989,565 | 159,307,136 | -2.07% |
| 2026-06-29 | 10.91 | 11.88 | 10.70 | 11.58 | 11.58 | qfq | 23,388,599 | 266,524,930 | 5.56% |
| 2026-06-26 | 11.40 | 11.53 | 10.91 | 10.97 | 10.97 | qfq | 14,055,591 | 156,810,173 | -4.69% |
| 2026-06-25 | 11.51 | 11.77 | 11.04 | 11.51 | 11.51 | qfq | 16,490,281 | 186,829,364 | -0.95% |
| 2026-06-24 | 11.79 | 12.04 | 11.54 | 11.62 | 11.62 | qfq | 19,048,678 | 224,010,813 | -0.85% |
| 2026-06-23 | 11.42 | 12.11 | 11.31 | 11.72 | 11.72 | qfq | 23,111,660 | 273,762,032 | 2.45% |
| 2026-06-22 | 11.43 | 11.45 | 10.79 | 11.44 | 11.44 | qfq | 22,476,351 | 248,351,422 | -0.69% |
| 2026-06-18 | 11.47 | 11.77 | 11.42 | 11.52 | 11.52 | qfq | 13,664,325 | 158,340,150 | -0.17% |
| 2026-06-17 | 11.55 | 11.72 | 11.42 | 11.54 | 11.54 | qfq | 12,037,468 | 139,181,866 | -0.52% |
| 2026-06-16 | 11.50 | 11.70 | 11.34 | 11.60 | 11.60 | qfq | 15,466,351 | 177,915,016 | 0.35% |
| 2026-06-15 | 11.60 | 11.71 | 11.48 | 11.56 | 11.56 | qfq | 15,283,097 | 176,925,746 | -1.62% |
| 2026-06-12 | 11.49 | 11.75 | 11.18 | 11.75 | 11.75 | qfq | 23,851,883 | 273,289,463 | 2.17% |
| 2026-06-11 | 11.72 | 11.76 | 11.40 | 11.50 | 11.50 | qfq | 8,720,615 | 100,438,681 | -2.46% |
| 2026-06-10 | 11.50 | 11.83 | 11.36 | 11.79 | 11.76 | qfq | 12,598,300 | 145,948,310 | 2.08% |
| 2026-06-09 | 11.50 | 11.64 | 11.36 | 11.55 | 11.52 | qfq | 9,747,301 | 112,185,161 | 0.52% |
| 2026-06-08 | 11.72 | 11.92 | 11.38 | 11.49 | 11.46 | qfq | 11,497,677 | 133,919,188 | -3.61% |
| 2026-06-05 | 11.96 | 12.08 | 11.85 | 11.92 | 11.88 | qfq | 9,511,562 | 113,820,997 | 0.85% |
| 2026-06-04 | 12.02 | 12.15 | 11.79 | 11.82 | 11.78 | qfq | 11,236,148 | 133,773,505 | -2.07% |
| 2026-06-03 | 12.40 | 12.41 | 12.05 | 12.07 | 12.03 | qfq | 11,924,517 | 145,245,833 | -2.90% |
| 2026-06-02 | 12.66 | 12.71 | 12.36 | 12.43 | 12.39 | qfq | 9,658,517 | 120,486,924 | -2.05% |
| 2026-06-01 | 12.60 | 12.72 | 12.47 | 12.69 | 12.65 | qfq | 10,340,117 | 130,538,257 | -0.08% |
| 2026-05-29 | 12.58 | 12.83 | 12.53 | 12.70 | 12.66 | qfq | 11,239,271 | 142,367,975 | 0.95% |
| 2026-05-28 | 12.90 | 12.95 | 12.38 | 12.58 | 12.54 | qfq | 12,899,820 | 162,997,215 | -2.18% |
| 2026-05-27 | 13.24 | 13.24 | 12.73 | 12.86 | 12.82 | qfq | 14,506,203 | 187,742,662 | -2.50% |
| 2026-05-26 | 13.48 | 13.48 | 13.08 | 13.19 | 13.15 | qfq | 11,298,413 | 149,097,369 | -2.22% |
| 2026-05-25 | 13.41 | 13.50 | 13.29 | 13.49 | 13.45 | qfq | 9,890,890 | 132,365,486 | 0.67% |
| 2026-05-22 | 13.50 | 13.57 | 13.30 | 13.40 | 13.36 | qfq | 10,511,085 | 141,035,301 | -0.30% |
| 2026-05-21 | 13.80 | 14.00 | 13.40 | 13.44 | 13.40 | qfq | 12,718,568 | 174,712,279 | -2.75% |
| 2026-05-20 | 14.08 | 14.12 | 13.65 | 13.82 | 13.78 | qfq | 12,948,442 | 179,399,886 | -2.12% |
| 2026-05-19 | 13.94 | 14.13 | 13.90 | 14.12 | 14.08 | qfq | 10,556,301 | 148,089,436 | 0.93% |
| 2026-05-18 | 14.27 | 14.40 | 13.89 | 13.99 | 13.95 | qfq | 16,137,519 | 226,756,635 | -1.82% |
| 2026-05-15 | 14.51 | 14.63 | 14.13 | 14.25 | 14.21 | qfq | 17,786,376 | 255,823,210 | -1.86% |
| 2026-05-14 | 14.79 | 15.12 | 14.51 | 14.52 | 14.48 | qfq | 19,443,540 | 287,529,436 | -2.35% |
| 2026-05-13 | 15.01 | 15.15 | 14.84 | 14.87 | 14.83 | qfq | 16,882,555 | 251,410,245 | -0.87% |
| 2026-05-12 | 15.30 | 15.35 | 14.98 | 15.00 | 14.96 | qfq | 29,885,735 | 451,622,057 | -3.66% |
| 2026-05-11 | 14.52 | 15.89 | 14.52 | 15.57 | 15.52 | qfq | 53,191,530 | 813,166,429 | 7.16% |
| 2026-05-08 | 14.35 | 14.71 | 14.30 | 14.53 | 14.49 | qfq | 22,751,239 | 331,295,685 | 1.82% |
| 2026-05-07 | 14.25 | 14.35 | 14.12 | 14.27 | 14.23 | qfq | 13,387,707 | 190,273,568 | 0.56% |
| 2026-05-06 | 14.09 | 14.33 | 14.08 | 14.19 | 14.15 | qfq | 14,354,357 | 204,191,678 | 0.64% |
| 2026-04-30 | 14.10 | 14.26 | 14.03 | 14.10 | 14.06 | qfq | 12,848,307 | 181,583,190 | -0.49% |
| 2026-04-29 | 14.13 | 14.26 | 13.97 | 14.17 | 14.13 | qfq | 13,107,624 | 185,680,242 | 0.07% |
| 2026-04-28 | 14.15 | 14.65 | 14.06 | 14.16 | 14.12 | qfq | 21,099,955 | 302,300,460 | 0.71% |
| 2026-04-27 | 14.00 | 14.08 | 13.77 | 14.06 | 14.02 | qfq | 12,808,196 | 178,250,639 | 0.14% |
| 2026-04-24 | 14.27 | 14.36 | 14.04 | 14.04 | 14.00 | qfq | 15,364,128 | 217,516,489 | -1.61% |
| 2026-04-23 | 14.64 | 14.68 | 14.24 | 14.27 | 14.23 | qfq | 22,490,370 | 323,049,967 | -2.79% |
| 2026-04-22 | 14.34 | 15.44 | 14.34 | 14.68 | 14.64 | qfq | 43,234,059 | 643,505,971 | 5.99% |
| 2026-04-21 | 13.94 | 14.25 | 13.83 | 13.85 | 13.81 | qfq | 10,038,293 | 140,240,565 | -0.65% |
| 2026-04-20 | 14.07 | 14.09 | 13.93 | 13.94 | 13.90 | qfq | 8,879,726 | 124,234,856 | -0.92% |
| 2026-04-17 | 14.20 | 14.20 | 13.98 | 14.07 | 14.03 | qfq | 7,665,506 | 107,807,329 | -1.19% |
| 2026-04-16 | 14.30 | 14.31 | 14.12 | 14.24 | 14.20 | qfq | 8,593,687 | 122,125,483 | -0.28% |
| 2026-04-15 | 14.34 | 14.39 | 14.18 | 14.28 | 14.24 | qfq | 11,004,917 | 157,221,749 | 0.56% |
| 2026-04-14 | 14.07 | 14.20 | 13.85 | 14.20 | 14.16 | qfq | 10,340,782 | 144,909,640 | 1.36% |
| 2026-04-13 | 14.08 | 14.14 | 13.99 | 14.01 | 13.97 | qfq | 7,395,733 | 103,894,071 | -1.20% |
| 2026-04-10 | 13.97 | 14.38 | 13.96 | 14.18 | 14.14 | qfq | 10,756,440 | 152,757,144 | 1.94% |
| 2026-04-09 | 14.26 | 14.42 | 13.87 | 13.91 | 13.87 | qfq | 12,319,059 | 173,826,917 | -2.66% |
| 2026-04-08 | 14.15 | 14.32 | 14.10 | 14.29 | 14.25 | qfq | 12,197,120 | 173,569,417 | 2.29% |
| 2026-04-07 | 13.82 | 14.09 | 13.66 | 13.97 | 13.93 | qfq | 7,912,663 | 109,977,579 | 1.16% |
| 2026-04-03 | 14.12 | 14.22 | 13.80 | 13.81 | 13.77 | qfq | 9,444,740 | 131,601,768 | -2.95% |
| 2026-04-02 | 14.36 | 14.47 | 14.15 | 14.23 | 14.19 | qfq | 12,072,830 | 172,454,858 | -1.04% |
| 2026-04-01 | 14.08 | 14.39 | 13.87 | 14.38 | 14.34 | qfq | 14,762,766 | 209,923,573 | 3.38% |
| 2026-03-31 | 14.09 | 14.28 | 13.90 | 13.91 | 13.87 | qfq | 8,462,164 | 119,075,492 | -1.00% |
| 2026-03-30 | 13.79 | 14.08 | 13.75 | 14.05 | 14.01 | qfq | 9,590,730 | 133,937,563 | 0.93% |
| 2026-03-27 | 13.35 | 13.93 | 13.27 | 13.92 | 13.88 | qfq | 12,856,660 | 176,405,800 | 3.49% |
| 2026-03-26 | 13.61 | 13.77 | 13.39 | 13.45 | 13.41 | qfq | 8,015,280 | 108,711,897 | -1.10% |
| 2026-03-25 | 13.61 | 13.75 | 13.52 | 13.60 | 13.56 | qfq | 8,599,021 | 117,316,305 | -0.44% |
| 2026-03-24 | 13.40 | 13.68 | 13.24 | 13.66 | 13.62 | qfq | 11,016,317 | 148,283,582 | 3.72% |
| 2026-03-23 | 13.85 | 13.86 | 13.00 | 13.17 | 13.13 | qfq | 17,783,677 | 239,437,121 | -6.60% |
| 2026-03-20 | 14.18 | 14.53 | 14.10 | 14.10 | 14.06 | qfq | 14,243,463 | 203,478,518 | -0.49% |
| 2026-03-19 | 14.19 | 14.44 | 13.98 | 14.17 | 14.13 | qfq | 12,516,438 | 177,482,722 | -0.49% |
| 2026-03-18 | 14.23 | 14.28 | 14.12 | 14.24 | 14.20 | qfq | 7,130,532 | 101,215,819 | -0.21% |
| 2026-03-17 | 14.23 | 14.51 | 14.18 | 14.27 | 14.23 | qfq | 10,351,899 | 148,617,633 | 0.35% |
| 2026-03-16 | 14.10 | 14.26 | 14.06 | 14.22 | 14.18 | qfq | 7,596,790 | 107,731,616 | 0.92% |
| 2026-03-13 | 14.07 | 14.22 | 13.98 | 14.09 | 14.05 | qfq | 7,559,923 | 106,712,512 | -0.07% |
| 2026-03-12 | 14.03 | 14.21 | 13.96 | 14.10 | 14.06 | qfq | 9,239,140 | 130,116,877 | 0.36% |
| 2026-03-11 | 14.14 | 14.16 | 14.04 | 14.05 | 14.01 | qfq | 7,340,438 | 103,371,796 | -0.64% |
| 2026-03-10 | 14.12 | 14.25 | 14.04 | 14.14 | 14.10 | qfq | 7,912,920 | 111,843,564 | 0.64% |
| 2026-03-09 | 13.94 | 14.11 | 13.87 | 14.05 | 14.01 | qfq | 9,259,277 | 129,512,468 | -0.21% |
| 2026-03-06 | 13.79 | 14.09 | 13.71 | 14.08 | 14.04 | qfq | 8,135,193 | 113,932,560 | 1.88% |
| 2026-03-05 | 14.01 | 14.08 | 13.71 | 13.82 | 13.78 | qfq | 7,323,871 | 101,635,567 | 0.00% |
| 2026-03-04 | 13.76 | 13.94 | 13.66 | 13.82 | 13.78 | qfq | 8,739,906 | 120,577,691 | -0.14% |
| 2026-03-03 | 14.48 | 14.52 | 13.83 | 13.84 | 13.80 | qfq | 16,358,760 | 230,855,985 | -4.16% |
| 2026-03-02 | 14.92 | 14.93 | 14.35 | 14.44 | 14.40 | qfq | 17,268,804 | 251,099,294 | -4.05% |
| 2026-02-27 | 15.00 | 15.06 | 14.91 | 15.05 | 15.01 | qfq | 5,951,680 | 89,319,629 | 0.40% |
| 2026-02-26 | 15.13 | 15.13 | 14.91 | 14.99 | 14.95 | qfq | 8,715,116 | 130,753,011 | -0.99% |
| 2026-02-25 | 14.94 | 15.18 | 14.92 | 15.14 | 15.10 | qfq | 8,896,261 | 134,395,831 | 1.34% |
| 2026-02-24 | 14.94 | 15.01 | 14.85 | 14.94 | 14.90 | qfq | 7,199,542 | 107,478,777 | 0.61% |
| 2026-02-13 | 15.08 | 15.19 | 14.80 | 14.85 | 14.81 | qfq | 11,082,662 | 165,976,336 | -1.53% |
| 2026-02-12 | 15.25 | 15.29 | 15.06 | 15.08 | 15.04 | qfq | 9,930,148 | 150,210,723 | -1.24% |
| 2026-02-11 | 15.37 | 15.46 | 15.25 | 15.27 | 15.22 | qfq | 7,592,236 | 116,595,150 | -0.72% |
| 2026-02-10 | 15.53 | 15.55 | 15.36 | 15.38 | 15.33 | qfq | 10,833,508 | 167,196,903 | -0.71% |
| 2026-02-09 | 15.65 | 15.65 | 15.48 | 15.49 | 15.44 | qfq | 11,597,376 | 180,356,238 | -0.51% |
| 2026-02-06 | 15.50 | 15.72 | 15.46 | 15.57 | 15.52 | qfq | 9,692,584 | 151,273,292 | -0.19% |
| 2026-02-05 | 15.68 | 15.81 | 15.49 | 15.60 | 15.55 | qfq | 11,456,074 | 179,340,024 | -0.51% |
| 2026-02-04 | 15.40 | 15.72 | 15.32 | 15.68 | 15.63 | qfq | 11,276,581 | 175,086,546 | 1.36% |
| 2026-02-03 | 15.40 | 15.48 | 15.15 | 15.47 | 15.42 | qfq | 10,906,565 | 167,476,232 | 1.44% |
| 2026-02-02 | 15.48 | 15.72 | 15.23 | 15.25 | 15.20 | qfq | 13,862,897 | 214,578,352 | -2.43% |
| 2026-01-30 | 15.98 | 16.23 | 15.51 | 15.63 | 15.58 | qfq | 20,307,109 | 320,912,753 | -1.45% |
| 2026-01-29 | 16.06 | 16.14 | 15.75 | 15.86 | 15.81 | qfq | 20,950,527 | 333,527,127 | -1.73% |
| 2026-01-28 | 16.50 | 16.68 | 16.08 | 16.14 | 16.09 | qfq | 22,545,885 | 365,992,537 | -2.95% |
| 2026-01-27 | 16.99 | 16.99 | 16.06 | 16.63 | 16.58 | qfq | 42,070,701 | 690,475,442 | -3.15% |
| 2026-01-26 | 16.30 | 17.50 | 16.16 | 17.17 | 17.12 | qfq | 63,406,822 | 1,072,592,611 | 7.51% |
| 2026-01-23 | 15.46 | 16.19 | 15.41 | 15.97 | 15.92 | qfq | 18,817,779 | 297,774,512 | 3.37% |
| 2026-01-22 | 15.55 | 15.66 | 15.33 | 15.45 | 15.40 | qfq | 12,155,855 | 188,052,049 | -0.64% |
| 2026-01-21 | 15.37 | 15.71 | 15.29 | 15.55 | 15.50 | qfq | 10,058,466 | 156,092,475 | 0.52% |
| 2026-01-20 | 15.58 | 15.89 | 15.36 | 15.47 | 15.42 | qfq | 11,261,307 | 174,869,494 | -0.90% |
| 2026-01-19 | 15.54 | 15.73 | 15.44 | 15.61 | 15.56 | qfq | 10,448,252 | 163,107,925 | -0.13% |
| 2026-01-16 | 16.01 | 16.14 | 15.60 | 15.63 | 15.58 | qfq | 14,604,480 | 229,840,467 | -2.37% |
| 2026-01-15 | 16.19 | 16.30 | 15.91 | 16.01 | 15.96 | qfq | 15,214,251 | 244,017,598 | -1.66% |
| 2026-01-14 | 16.12 | 16.76 | 16.02 | 16.28 | 16.23 | qfq | 25,530,424 | 418,908,472 | 0.74% |
| 2026-01-13 | 16.21 | 16.54 | 16.12 | 16.16 | 16.11 | qfq | 20,494,729 | 334,425,531 | 0.00% |
| 2026-01-12 | 15.95 | 16.22 | 15.90 | 16.16 | 16.11 | qfq | 18,870,133 | 304,032,012 | 1.32% |
| 2026-01-09 | 15.66 | 16.13 | 15.51 | 15.95 | 15.90 | qfq | 23,227,319 | 369,474,762 | 3.57% |
| 2026-01-08 | 15.30 | 15.50 | 15.25 | 15.40 | 15.35 | qfq | 9,311,521 | 143,501,861 | 0.65% |
| 2026-01-07 | 15.40 | 15.49 | 15.30 | 15.30 | 15.25 | qfq | 9,016,641 | 138,641,821 | -0.58% |
| 2026-01-06 | 15.40 | 15.45 | 15.22 | 15.39 | 15.34 | qfq | 10,802,567 | 165,966,394 | 0.33% |
| 2026-01-05 | 14.78 | 15.34 | 14.78 | 15.34 | 15.29 | qfq | 14,044,993 | 212,851,632 | 3.86% |
| 2025-12-31 | 14.91 | 14.94 | 14.74 | 14.77 | 14.73 | qfq | 6,592,209 | 97,548,185 | -0.61% |
| 2025-12-30 | 14.98 | 15.00 | 14.78 | 14.86 | 14.82 | qfq | 8,380,020 | 124,699,569 | -0.80% |
| 2025-12-29 | 15.12 | 15.28 | 14.97 | 14.98 | 14.94 | qfq | 7,551,979 | 113,917,197 | -0.93% |
| 2025-12-26 | 15.19 | 15.27 | 15.08 | 15.12 | 15.08 | qfq | 6,316,143 | 95,868,767 | -0.33% |
| 2025-12-25 | 15.18 | 15.20 | 15.10 | 15.17 | 15.12 | qfq | 5,453,999 | 82,666,827 | 0.40% |
| 2025-12-24 | 15.05 | 15.16 | 14.99 | 15.11 | 15.07 | qfq | 5,664,240 | 85,579,860 | 0.33% |
| 2025-12-23 | 15.24 | 15.25 | 15.06 | 15.06 | 15.02 | qfq | 5,101,956 | 77,200,037 | -0.99% |
| 2025-12-22 | 15.26 | 15.31 | 15.18 | 15.21 | 15.16 | qfq | 5,990,363 | 91,256,821 | -0.39% |
| 2025-12-19 | 15.13 | 15.38 | 15.13 | 15.27 | 15.22 | qfq | 6,781,203 | 103,720,050 | 0.53% |
| 2025-12-18 | 15.00 | 15.28 | 14.96 | 15.19 | 15.14 | qfq | 7,691,548 | 116,835,996 | 1.27% |
| 2025-12-17 | 14.85 | 15.03 | 14.70 | 15.00 | 14.96 | qfq | 8,277,511 | 123,136,553 | 1.15% |
| 2025-12-16 | 15.05 | 15.13 | 14.83 | 14.83 | 14.79 | qfq | 7,608,408 | 113,344,636 | -1.46% |
| 2025-12-15 | 15.26 | 15.26 | 14.96 | 15.05 | 15.01 | qfq | 7,205,738 | 108,748,913 | -1.25% |
| 2025-12-12 | 15.27 | 15.35 | 15.15 | 15.24 | 15.19 | qfq | 7,708,575 | 117,635,347 | 0.00% |
| 2025-12-11 | 15.49 | 15.54 | 15.24 | 15.24 | 15.19 | qfq | 6,089,758 | 93,549,526 | -1.42% |
| 2025-12-10 | 15.36 | 15.51 | 15.22 | 15.46 | 15.41 | qfq | 6,836,274 | 105,272,284 | 0.39% |
| 2025-12-09 | 15.58 | 15.67 | 15.36 | 15.40 | 15.35 | qfq | 7,321,975 | 113,302,627 | -1.16% |
| 2025-12-08 | 15.64 | 15.78 | 15.52 | 15.58 | 15.53 | qfq | 7,556,350 | 118,047,909 | -0.38% |
| 2025-12-05 | 15.55 | 15.68 | 15.35 | 15.64 | 15.59 | qfq | 7,188,770 | 111,678,530 | 0.84% |
| 2025-12-04 | 15.60 | 15.67 | 15.31 | 15.51 | 15.46 | qfq | 6,908,220 | 107,035,141 | -0.51% |
| 2025-12-03 | 15.66 | 15.75 | 15.46 | 15.59 | 15.54 | qfq | 8,572,917 | 133,494,739 | -0.45% |
| 2025-12-02 | 16.06 | 16.07 | 15.63 | 15.66 | 15.61 | qfq | 11,570,537 | 182,335,994 | -2.73% |
| 2025-12-01 | 16.14 | 16.25 | 16.05 | 16.10 | 16.05 | qfq | 7,828,521 | 126,300,827 | 0.00% |
| 2025-11-28 | 16.15 | 16.22 | 15.87 | 16.10 | 16.05 | qfq | 9,319,615 | 149,461,387 | -0.31% |
| 2025-11-27 | 16.24 | 16.37 | 16.13 | 16.15 | 16.10 | qfq | 7,230,389 | 117,309,885 | -0.43% |
| 2025-11-26 | 16.30 | 16.72 | 16.22 | 16.22 | 16.17 | qfq | 11,957,012 | 197,197,622 | -0.49% |
| 2025-11-25 | 16.26 | 16.50 | 16.18 | 16.30 | 16.25 | qfq | 9,714,610 | 159,104,500 | 0.37% |
| 2025-11-24 | 16.15 | 16.38 | 16.01 | 16.24 | 16.19 | qfq | 9,329,581 | 151,028,669 | 0.81% |
| 2025-11-21 | 16.77 | 16.92 | 16.05 | 16.11 | 16.06 | qfq | 16,249,741 | 265,633,791 | -4.45% |
| 2025-11-20 | 17.08 | 17.50 | 16.83 | 16.86 | 16.81 | qfq | 12,777,010 | 218,563,518 | 0.30% |
| 2025-11-19 | 17.01 | 17.10 | 16.69 | 16.81 | 16.76 | qfq | 9,446,452 | 158,893,025 | -1.29% |
| 2025-11-18 | 17.18 | 17.29 | 16.91 | 17.03 | 16.98 | qfq | 10,947,946 | 186,826,036 | -1.10% |
| 2025-11-17 | 17.46 | 17.46 | 17.12 | 17.22 | 17.17 | qfq | 11,962,315 | 205,953,100 | -1.32% |
| 2025-11-14 | 17.41 | 17.75 | 17.36 | 17.45 | 17.40 | qfq | 14,559,225 | 255,818,760 | -0.17% |
| 2025-11-13 | 17.43 | 17.55 | 17.30 | 17.48 | 17.43 | qfq | 11,352,605 | 197,897,844 | 0.29% |
| 2025-11-12 | 17.58 | 17.59 | 17.27 | 17.43 | 17.38 | qfq | 12,779,522 | 222,826,648 | -0.40% |
| 2025-11-11 | 17.42 | 17.76 | 17.11 | 17.50 | 17.45 | qfq | 20,786,248 | 361,357,774 | 0.40% |
| 2025-11-10 | 17.00 | 17.55 | 16.97 | 17.43 | 17.38 | qfq | 20,161,262 | 350,382,707 | 2.77% |
| 2025-11-07 | 16.81 | 17.13 | 16.80 | 16.96 | 16.91 | qfq | 12,453,370 | 211,473,422 | 0.59% |
| 2025-11-06 | 16.93 | 16.97 | 16.78 | 16.86 | 16.81 | qfq | 9,410,555 | 158,572,951 | -0.65% |
| 2025-11-05 | 17.00 | 17.14 | 16.90 | 16.97 | 16.92 | qfq | 10,720,476 | 182,196,464 | -0.76% |
| 2025-11-04 | 17.20 | 17.35 | 16.94 | 17.10 | 17.05 | qfq | 16,718,948 | 286,086,710 | -0.93% |
| 2025-11-03 | 17.29 | 17.30 | 17.02 | 17.26 | 17.21 | qfq | 13,975,079 | 239,770,084 | 0.29% |
| 2025-10-31 | 16.88 | 17.28 | 16.88 | 17.21 | 17.16 | qfq | 21,577,353 | 369,249,753 | 3.18% |
| 2025-10-30 | 16.95 | 17.00 | 16.68 | 16.68 | 16.63 | qfq | 11,809,763 | 198,273,651 | -1.42% |
| 2025-10-29 | 16.63 | 17.21 | 16.60 | 16.92 | 16.87 | qfq | 16,772,457 | 283,899,590 | 1.68% |
| 2025-10-28 | 16.47 | 16.75 | 16.30 | 16.64 | 16.59 | qfq | 11,419,872 | 189,368,172 | 0.36% |
| 2025-10-27 | 16.53 | 16.73 | 16.51 | 16.58 | 16.53 | qfq | 11,184,398 | 185,805,031 | 0.42% |
| 2025-10-24 | 16.49 | 16.70 | 16.44 | 16.51 | 16.46 | qfq | 9,402,640 | 155,557,570 | 0.06% |
| 2025-10-23 | 16.63 | 16.66 | 16.24 | 16.50 | 16.45 | qfq | 10,243,658 | 167,743,257 | -0.72% |
| 2025-10-22 | 16.53 | 16.87 | 16.48 | 16.62 | 16.57 | qfq | 8,478,174 | 141,304,772 | 0.18% |
| 2025-10-21 | 16.36 | 16.75 | 16.26 | 16.59 | 16.54 | qfq | 11,612,447 | 191,975,255 | 1.59% |
| 2025-10-20 | 16.35 | 16.47 | 16.20 | 16.33 | 16.28 | qfq | 9,503,390 | 155,214,634 | 0.49% |
| 2025-10-17 | 16.65 | 16.85 | 16.20 | 16.25 | 16.20 | qfq | 13,356,927 | 220,319,049 | -2.40% |
| 2025-10-16 | 16.82 | 16.90 | 16.56 | 16.65 | 16.60 | qfq | 10,486,820 | 175,341,751 | -0.83% |
| 2025-10-15 | 16.45 | 16.91 | 16.30 | 16.79 | 16.74 | qfq | 14,441,809 | 241,578,446 | 2.00% |
| 2025-10-14 | 16.56 | 16.88 | 16.39 | 16.46 | 16.41 | qfq | 13,981,637 | 232,733,406 | 0.18% |
| 2025-10-13 | 16.30 | 16.52 | 16.20 | 16.43 | 16.38 | qfq | 11,835,668 | 193,935,428 | -1.91% |
| 2025-10-10 | 16.87 | 17.02 | 16.72 | 16.75 | 16.70 | qfq | 11,610,399 | 195,561,556 | -1.06% |
| 2025-10-09 | 16.80 | 16.97 | 16.53 | 16.93 | 16.88 | qfq | 14,441,447 | 242,346,958 | 0.83% |
| 2025-09-30 | 16.52 | 17.04 | 16.50 | 16.79 | 16.74 | qfq | 15,225,146 | 256,092,310 | 1.63% |
| 2025-09-29 | 16.45 | 16.66 | 16.16 | 16.52 | 16.47 | qfq | 12,228,944 | 200,111,242 | 0.61% |
| 2025-09-26 | 16.66 | 16.68 | 16.40 | 16.42 | 16.37 | qfq | 11,858,888 | 195,807,587 | -1.68% |
| 2025-09-25 | 16.84 | 17.14 | 16.64 | 16.70 | 16.65 | qfq | 15,452,020 | 260,671,004 | -0.83% |
| 2025-09-24 | 16.62 | 16.90 | 16.55 | 16.84 | 16.79 | qfq | 11,808,158 | 197,745,627 | 1.14% |
| 2025-09-23 | 16.97 | 16.98 | 16.36 | 16.65 | 16.60 | qfq | 17,463,289 | 289,198,010 | -1.77% |
| 2025-09-22 | 17.17 | 17.23 | 16.77 | 16.95 | 16.90 | qfq | 13,377,072 | 226,373,490 | -1.28% |
| 2025-09-19 | 17.49 | 17.65 | 16.99 | 17.17 | 17.12 | qfq | 20,167,268 | 346,999,198 | -2.00% |
| 2025-09-18 | 17.93 | 18.09 | 17.32 | 17.52 | 17.47 | qfq | 25,041,138 | 444,917,076 | -1.46% |
| 2025-09-17 | 18.08 | 18.10 | 17.65 | 17.78 | 17.73 | qfq | 16,686,133 | 297,076,371 | -1.33% |
| 2025-09-16 | 18.16 | 18.19 | 17.78 | 18.02 | 17.97 | qfq | 16,196,466 | 291,132,897 | -0.39% |
| 2025-09-15 | 18.52 | 18.61 | 17.98 | 18.09 | 18.04 | qfq | 24,911,979 | 453,746,099 | -2.22% |
| 2025-09-12 | 18.81 | 18.93 | 18.44 | 18.50 | 18.45 | qfq | 21,250,953 | 395,692,629 | -2.17% |
| 2025-09-11 | 18.44 | 18.93 | 17.56 | 18.91 | 18.85 | qfq | 30,061,331 | 548,725,486 | 1.39% |
| 2025-09-10 | 18.61 | 19.27 | 18.54 | 18.65 | 18.59 | qfq | 18,622,963 | 350,013,270 | 0.21% |
| 2025-09-09 | 19.02 | 19.06 | 18.35 | 18.61 | 18.55 | qfq | 20,736,918 | 386,544,446 | -2.46% |
| 2025-09-08 | 19.14 | 19.38 | 18.87 | 19.08 | 19.02 | qfq | 18,178,160 | 346,969,149 | -0.57% |
| 2025-09-05 | 18.53 | 19.56 | 18.29 | 19.19 | 19.13 | qfq | 25,435,386 | 481,165,127 | 3.45% |
| 2025-09-04 | 19.49 | 19.68 | 18.16 | 18.55 | 18.49 | qfq | 30,545,968 | 576,909,237 | -4.82% |
| 2025-09-03 | 20.04 | 20.17 | 19.42 | 19.49 | 19.43 | qfq | 21,040,800 | 414,728,129 | -2.74% |
| 2025-09-02 | 20.33 | 20.60 | 19.69 | 20.04 | 19.98 | qfq | 36,053,175 | 724,124,958 | -2.20% |
| 2025-09-01 | 18.71 | 20.56 | 18.65 | 20.49 | 20.43 | qfq | 54,673,646 | 1,080,452,799 | 9.51% |
| 2025-08-29 | 18.90 | 19.01 | 18.62 | 18.71 | 18.65 | qfq | 18,868,364 | 353,910,232 | -0.95% |
| 2025-08-28 | 18.91 | 19.08 | 18.21 | 18.89 | 18.83 | qfq | 26,662,910 | 497,068,276 | -0.11% |
| 2025-08-27 | 19.58 | 19.76 | 18.82 | 18.91 | 18.85 | qfq | 32,482,954 | 629,735,167 | -3.42% |
| 2025-08-26 | 20.01 | 20.42 | 19.51 | 19.58 | 19.52 | qfq | 38,486,380 | 762,984,240 | -2.10% |
| 2025-08-25 | 18.80 | 21.12 | 18.80 | 20.00 | 19.94 | qfq | 72,130,438 | 1,455,498,549 | 8.40% |
| 2025-08-22 | 18.80 | 18.99 | 18.26 | 18.45 | 18.40 | qfq | 40,097,486 | 742,907,323 | -0.59% |
| 2025-08-21 | 17.80 | 19.30 | 17.80 | 18.56 | 18.50 | qfq | 65,749,027 | 1,223,131,508 | 4.62% |
| 2025-08-20 | 17.29 | 18.06 | 17.05 | 17.74 | 17.69 | qfq | 36,243,275 | 638,405,339 | 2.54% |
| 2025-08-19 | 17.35 | 17.58 | 17.17 | 17.30 | 17.25 | qfq | 26,456,169 | 459,888,264 | -0.29% |
| 2025-08-18 | 17.60 | 18.25 | 17.16 | 17.35 | 17.30 | qfq | 48,272,008 | 847,770,368 | 0.64% |
| 2025-08-15 | 16.91 | 17.36 | 16.91 | 17.24 | 17.19 | qfq | 20,280,751 | 348,505,693 | 1.77% |
| 2025-08-14 | 17.72 | 17.80 | 16.93 | 16.94 | 16.89 | qfq | 22,054,341 | 382,096,506 | -4.40% |
| 2025-08-13 | 17.45 | 17.73 | 17.22 | 17.72 | 17.67 | qfq | 21,693,483 | 380,277,399 | 1.55% |
| 2025-08-12 | 17.64 | 17.66 | 17.27 | 17.45 | 17.40 | qfq | 13,006,104 | 226,402,974 | -0.80% |
| 2025-08-11 | 17.38 | 17.59 | 17.28 | 17.59 | 17.54 | qfq | 13,379,196 | 233,590,814 | 1.50% |
| 2025-08-08 | 17.27 | 17.47 | 17.06 | 17.33 | 17.28 | qfq | 13,810,684 | 238,636,832 | 0.29% |
| 2025-08-07 | 17.54 | 17.63 | 17.21 | 17.28 | 17.23 | qfq | 17,322,265 | 300,768,729 | -1.59% |
| 2025-08-06 | 17.96 | 18.05 | 17.44 | 17.56 | 17.51 | qfq | 22,606,876 | 398,715,675 | -2.17% |
| 2025-08-05 | 17.90 | 18.39 | 17.77 | 17.95 | 17.90 | qfq | 22,706,098 | 408,395,212 | 0.73% |
| 2025-08-04 | 17.48 | 17.95 | 17.01 | 17.82 | 17.77 | qfq | 26,865,657 | 467,872,194 | 1.31% |
| 2025-08-01 | 17.41 | 18.03 | 17.36 | 17.59 | 17.54 | qfq | 25,822,110 | 457,642,330 | 0.98% |
| 2025-07-31 | 17.60 | 17.95 | 17.33 | 17.42 | 17.37 | qfq | 27,432,580 | 484,334,411 | -1.86% |
| 2025-07-30 | 17.60 | 18.17 | 17.50 | 17.75 | 17.70 | qfq | 35,065,987 | 625,386,298 | 0.06% |
| 2025-07-29 | 17.78 | 17.95 | 17.20 | 17.74 | 17.69 | qfq | 35,877,767 | 630,828,654 | 1.43% |
| 2025-07-28 | 17.53 | 17.72 | 17.40 | 17.49 | 17.44 | qfq | 21,983,059 | 384,920,675 | -0.34% |
| 2025-07-25 | 18.00 | 18.12 | 17.42 | 17.55 | 17.50 | qfq | 41,076,746 | 726,711,089 | -4.10% |
| 2025-07-24 | 16.37 | 18.75 | 16.35 | 18.30 | 18.25 | qfq | 70,266,753 | 1,240,083,155 | 12.48% |
| 2025-07-23 | 16.25 | 16.64 | 16.23 | 16.27 | 16.22 | qfq | 17,063,940 | 280,854,904 | -0.43% |
| 2025-07-22 | 16.34 | 16.76 | 16.25 | 16.34 | 16.29 | qfq | 17,560,385 | 289,555,999 | 0.00% |
| 2025-07-21 | 16.30 | 16.36 | 16.17 | 16.34 | 16.29 | qfq | 10,921,213 | 177,819,917 | 0.00% |
| 2025-07-18 | 16.49 | 16.54 | 16.28 | 16.34 | 16.29 | qfq | 10,096,786 | 165,046,132 | -0.91% |
| 2025-07-17 | 16.30 | 16.51 | 16.21 | 16.49 | 16.44 | qfq | 12,732,522 | 208,503,832 | 1.17% |
| 2025-07-16 | 16.20 | 16.65 | 16.16 | 16.30 | 16.25 | qfq | 12,498,380 | 204,612,580 | 0.62% |
| 2025-07-15 | 16.51 | 16.54 | 16.05 | 16.20 | 16.15 | qfq | 15,109,932 | 245,161,950 | -1.70% |
| 2025-07-14 | 16.53 | 16.60 | 16.34 | 16.48 | 16.43 | qfq | 16,014,063 | 263,203,746 | -0.72% |
| 2025-07-11 | 16.60 | 16.86 | 16.41 | 16.60 | 16.55 | qfq | 25,819,356 | 428,873,062 | -0.30% |
| 2025-07-10 | 15.65 | 17.44 | 15.65 | 16.65 | 16.60 | qfq | 53,513,005 | 886,649,766 | 7.01% |
| 2025-07-09 | 15.37 | 15.93 | 15.25 | 15.56 | 15.51 | qfq | 21,700,521 | 338,308,900 | 1.90% |
| 2025-07-08 | 15.10 | 15.37 | 15.06 | 15.27 | 15.22 | qfq | 13,443,417 | 205,414,200 | 1.06% |
| 2025-07-07 | 15.13 | 15.28 | 15.00 | 15.11 | 15.07 | qfq | 10,215,570 | 154,222,163 | -0.13% |
| 2025-07-04 | 15.29 | 15.34 | 15.09 | 15.13 | 15.09 | qfq | 8,871,840 | 134,637,989 | -0.98% |
| 2025-07-03 | 15.09 | 15.35 | 15.00 | 15.28 | 15.23 | qfq | 12,225,100 | 186,246,069 | 1.26% |
| 2025-07-02 | 15.26 | 15.28 | 14.92 | 15.09 | 15.05 | qfq | 16,324,414 | 246,038,885 | -2.01% |
| 2025-07-01 | 15.24 | 15.48 | 15.12 | 15.40 | 15.35 | qfq | 15,124,594 | 231,617,797 | 1.38% |
| 2025-06-30 | 15.15 | 15.25 | 15.07 | 15.19 | 15.14 | qfq | 9,185,024 | 139,120,208 | 0.40% |
| 2025-06-27 | 15.15 | 15.32 | 15.11 | 15.13 | 15.09 | qfq | 10,305,540 | 156,690,076 | 0.07% |
| 2025-06-26 | 15.30 | 15.31 | 15.07 | 15.12 | 15.08 | qfq | 10,900,607 | 165,504,575 | -1.24% |
| 2025-06-25 | 15.30 | 15.35 | 15.13 | 15.31 | 15.26 | qfq | 12,249,455 | 186,633,709 | 0.39% |
| 2025-06-24 | 15.05 | 15.39 | 15.02 | 15.25 | 15.20 | qfq | 19,758,492 | 301,402,718 | 0.86% |
| 2025-06-23 | 14.30 | 15.38 | 14.20 | 15.12 | 15.08 | qfq | 18,252,977 | 268,839,570 | 4.85% |
| 2025-06-20 | 14.33 | 14.65 | 14.28 | 14.42 | 14.38 | qfq | 12,598,499 | 182,490,358 | 0.70% |
| 2025-06-19 | 14.65 | 14.66 | 14.28 | 14.32 | 14.28 | qfq | 11,871,097 | 171,203,932 | -2.32% |
| 2025-06-18 | 14.93 | 15.07 | 14.57 | 14.66 | 14.62 | qfq | 16,142,014 | 237,331,835 | -2.66% |
| 2025-06-17 | 14.50 | 15.45 | 14.43 | 15.06 | 15.02 | qfq | 32,872,702 | 495,668,298 | 4.51% |
| 2025-06-16 | 14.53 | 14.60 | 14.36 | 14.41 | 14.37 | qfq | 9,079,856 | 131,159,917 | -0.83% |
| 2025-06-13 | 14.95 | 15.03 | 14.50 | 14.53 | 14.49 | qfq | 15,624,099 | 228,944,636 | -3.13% |
| 2025-06-12 | 14.91 | 15.06 | 14.75 | 15.00 | 14.96 | qfq | 12,360,351 | 184,001,182 | 0.60% |
| 2025-06-11 | 15.06 | 15.14 | 14.86 | 14.91 | 14.87 | qfq | 10,614,040 | 158,919,666 | -0.73% |
| 2025-06-10 | 15.15 | 15.28 | 14.85 | 15.02 | 14.98 | qfq | 16,344,535 | 246,509,642 | -0.99% |
| 2025-06-09 | 14.40 | 15.56 | 14.36 | 15.17 | 15.12 | qfq | 28,693,413 | 432,659,855 | 5.79% |
| 2025-06-06 | 14.50 | 14.62 | 14.28 | 14.34 | 14.30 | qfq | 9,703,782 | 139,475,208 | -1.51% |
| 2025-06-05 | 14.70 | 14.90 | 14.46 | 14.56 | 14.43 | qfq | 10,918,983 | 159,338,532 | -0.68% |
| 2025-06-04 | 14.57 | 14.77 | 14.42 | 14.66 | 14.53 | qfq | 10,429,900 | 152,418,916 | 0.62% |
| 2025-06-03 | 14.18 | 14.58 | 14.13 | 14.57 | 14.44 | qfq | 12,796,831 | 185,126,911 | 1.96% |
| 2025-05-30 | 14.26 | 14.45 | 14.18 | 14.29 | 14.16 | qfq | 10,952,430 | 156,415,718 | -0.35% |
| 2025-05-29 | 13.69 | 14.44 | 13.69 | 14.34 | 14.21 | qfq | 17,973,708 | 254,404,034 | 4.75% |
| 2025-05-28 | 13.88 | 13.95 | 13.67 | 13.69 | 13.56 | qfq | 7,850,173 | 107,996,972 | -1.58% |
| 2025-05-27 | 13.80 | 14.03 | 13.72 | 13.91 | 13.78 | qfq | 8,897,647 | 123,650,553 | 0.80% |
| 2025-05-26 | 13.91 | 13.92 | 13.71 | 13.80 | 13.67 | qfq | 8,341,829 | 115,030,607 | -0.86% |
| 2025-05-23 | 13.98 | 14.19 | 13.92 | 13.92 | 13.79 | qfq | 11,396,240 | 160,178,738 | -0.50% |
| 2025-05-22 | 14.24 | 14.30 | 13.98 | 13.99 | 13.86 | qfq | 9,853,260 | 138,790,849 | -2.30% |
| 2025-05-21 | 14.37 | 14.50 | 14.25 | 14.32 | 14.19 | qfq | 10,456,279 | 150,250,839 | -0.35% |
| 2025-05-20 | 14.09 | 14.47 | 14.07 | 14.37 | 14.24 | qfq | 13,333,824 | 191,356,894 | 1.84% |
| 2025-05-19 | 14.20 | 14.24 | 14.05 | 14.11 | 13.98 | qfq | 6,979,347 | 98,472,862 | -0.63% |
| 2025-05-16 | 14.02 | 14.32 | 14.00 | 14.20 | 14.07 | qfq | 10,275,233 | 145,560,272 | 1.07% |
| 2025-05-15 | 14.11 | 14.15 | 13.96 | 14.05 | 13.92 | qfq | 8,450,628 | 118,743,237 | -0.78% |
| 2025-05-14 | 14.19 | 14.27 | 14.02 | 14.16 | 14.03 | qfq | 10,236,842 | 144,496,917 | -0.77% |
| 2025-05-13 | 14.10 | 14.31 | 14.00 | 14.27 | 14.14 | qfq | 13,360,743 | 189,315,596 | 1.64% |
| 2025-05-12 | 13.93 | 14.13 | 13.86 | 14.04 | 13.91 | qfq | 7,970,595 | 111,500,048 | 0.93% |
| 2025-05-09 | 14.09 | 14.13 | 13.89 | 13.91 | 13.78 | qfq | 7,501,103 | 104,786,768 | -1.35% |
| 2025-05-08 | 13.84 | 14.11 | 13.81 | 14.10 | 13.97 | qfq | 9,356,617 | 130,980,165 | 1.59% |
| 2025-05-07 | 14.15 | 14.20 | 13.79 | 13.88 | 13.75 | qfq | 9,730,554 | 135,742,918 | -0.57% |
| 2025-05-06 | 13.80 | 14.02 | 13.72 | 13.96 | 13.83 | qfq | 10,658,628 | 148,290,403 | 2.57% |
| 2025-04-30 | 13.54 | 13.76 | 13.54 | 13.61 | 13.49 | qfq | 9,560,290 | 130,571,577 | 0.52% |
| 2025-04-29 | 13.63 | 13.71 | 13.53 | 13.54 | 13.42 | qfq | 7,339,780 | 99,837,139 | -0.88% |
| 2025-04-28 | 13.96 | 13.96 | 13.60 | 13.66 | 13.54 | qfq | 8,800,038 | 120,493,979 | -2.15% |
| 2025-04-25 | 13.92 | 14.10 | 13.85 | 13.96 | 13.83 | qfq | 9,023,884 | 126,113,619 | 0.94% |
| 2025-04-24 | 13.90 | 14.07 | 13.76 | 13.83 | 13.70 | qfq | 9,095,277 | 126,484,461 | -0.58% |
| 2025-04-23 | 13.96 | 14.08 | 13.77 | 13.91 | 13.78 | qfq | 10,777,660 | 149,622,853 | -0.07% |
| 2025-04-22 | 14.24 | 14.26 | 13.91 | 13.92 | 13.79 | qfq | 11,417,211 | 160,306,191 | -1.90% |
| 2025-04-21 | 14.16 | 14.27 | 14.07 | 14.19 | 14.06 | qfq | 7,482,446 | 106,089,821 | -0.28% |
| 2025-04-18 | 14.14 | 14.29 | 14.02 | 14.23 | 14.10 | qfq | 6,185,080 | 87,488,370 | 0.28% |
| 2025-04-17 | 14.14 | 14.32 | 14.13 | 14.19 | 14.06 | qfq | 7,395,851 | 105,199,592 | -0.28% |
| 2025-04-16 | 14.48 | 14.52 | 14.10 | 14.23 | 14.10 | qfq | 8,224,129 | 117,480,812 | -2.27% |
| 2025-04-15 | 14.57 | 14.64 | 14.43 | 14.56 | 14.43 | qfq | 7,311,590 | 106,127,280 | -0.41% |
| 2025-04-14 | 14.67 | 14.79 | 14.52 | 14.62 | 14.49 | qfq | 10,228,280 | 149,700,345 | 0.97% |
| 2025-04-11 | 14.55 | 14.70 | 14.37 | 14.48 | 14.35 | qfq | 12,274,854 | 178,139,416 | -1.36% |
| 2025-04-10 | 14.65 | 14.88 | 14.45 | 14.68 | 14.55 | qfq | 15,545,372 | 228,293,774 | 2.30% |
| 2025-04-09 | 14.07 | 14.47 | 13.55 | 14.35 | 14.22 | qfq | 16,973,472 | 239,174,702 | 0.00% |
| 2025-04-08 | 13.90 | 14.42 | 13.90 | 14.35 | 14.22 | qfq | 22,860,660 | 324,253,126 | 5.90% |
| 2025-04-07 | 14.98 | 15.16 | 13.10 | 13.55 | 13.43 | qfq | 29,743,104 | 420,630,242 | -13.09% |
| 2025-04-03 | 15.40 | 15.88 | 15.36 | 15.59 | 15.45 | qfq | 13,305,564 | 207,520,941 | 0.39% |
| 2025-04-02 | 15.73 | 15.82 | 15.43 | 15.53 | 15.39 | qfq | 12,404,340 | 193,725,781 | -1.65% |
| 2025-04-01 | 15.21 | 16.15 | 15.21 | 15.79 | 15.65 | qfq | 23,233,080 | 367,150,527 | 3.88% |
| 2025-03-31 | 15.49 | 15.49 | 15.07 | 15.20 | 15.06 | qfq | 13,719,000 | 209,035,654 | -2.44% |
| 2025-03-28 | 15.63 | 15.99 | 15.56 | 15.58 | 15.44 | qfq | 14,776,643 | 232,991,734 | -0.38% |
| 2025-03-27 | 15.69 | 15.75 | 15.30 | 15.64 | 15.50 | qfq | 14,800,290 | 230,129,840 | -0.38% |
| 2025-03-26 | 15.80 | 15.90 | 15.68 | 15.70 | 15.56 | qfq | 10,827,787 | 170,691,002 | -1.26% |
| 2025-03-25 | 15.86 | 16.02 | 15.64 | 15.90 | 15.75 | qfq | 15,442,267 | 244,184,923 | -0.31% |
| 2025-03-24 | 16.32 | 16.77 | 15.72 | 15.95 | 15.80 | qfq | 25,995,810 | 420,235,764 | 1.27% |
| 2025-03-21 | 15.97 | 16.28 | 15.67 | 15.75 | 15.61 | qfq | 13,863,052 | 221,166,348 | -1.38% |
| 2025-03-20 | 16.33 | 16.34 | 15.92 | 15.97 | 15.82 | qfq | 11,333,227 | 182,021,072 | -2.14% |
| 2025-03-19 | 16.44 | 16.58 | 16.23 | 16.32 | 16.17 | qfq | 12,224,126 | 199,818,070 | -1.09% |
| 2025-03-18 | 16.49 | 16.99 | 16.35 | 16.50 | 16.35 | qfq | 20,221,346 | 335,907,640 | 0.12% |
| 2025-03-17 | 15.94 | 16.80 | 15.80 | 16.48 | 16.33 | qfq | 28,029,804 | 458,927,146 | 4.17% |
| 2025-03-14 | 15.25 | 15.88 | 15.22 | 15.82 | 15.68 | qfq | 24,565,223 | 383,590,561 | 3.87% |
| 2025-03-13 | 15.29 | 15.45 | 15.08 | 15.23 | 15.09 | qfq | 9,050,418 | 137,499,659 | -0.13% |
| 2025-03-12 | 15.35 | 15.42 | 15.21 | 15.25 | 15.11 | qfq | 8,561,693 | 130,872,293 | -0.26% |
| 2025-03-11 | 15.14 | 15.31 | 15.08 | 15.29 | 15.15 | qfq | 8,322,825 | 126,268,950 | -0.13% |
| 2025-03-10 | 15.35 | 15.51 | 15.16 | 15.31 | 15.17 | qfq | 10,194,940 | 155,971,492 | 0.07% |
| 2025-03-07 | 15.59 | 15.62 | 15.21 | 15.30 | 15.16 | qfq | 11,683,116 | 179,744,561 | -2.42% |
| 2025-03-06 | 15.25 | 15.72 | 15.21 | 15.68 | 15.54 | qfq | 18,110,512 | 281,535,479 | 3.57% |
| 2025-03-05 | 15.45 | 15.45 | 15.00 | 15.14 | 15.00 | qfq | 10,433,635 | 157,607,451 | -2.01% |
| 2025-03-04 | 15.25 | 15.48 | 15.14 | 15.45 | 15.31 | qfq | 8,408,193 | 129,183,781 | 1.05% |
| 2025-03-03 | 15.03 | 15.47 | 15.00 | 15.29 | 15.15 | qfq | 13,012,781 | 199,258,357 | 1.80% |
| 2025-02-28 | 15.55 | 15.66 | 14.98 | 15.02 | 14.88 | qfq | 15,092,401 | 230,709,449 | -3.59% |
| 2025-02-27 | 15.57 | 15.67 | 15.35 | 15.58 | 15.44 | qfq | 11,879,063 | 184,365,982 | -0.19% |
| 2025-02-26 | 15.43 | 15.63 | 15.27 | 15.61 | 15.47 | qfq | 13,935,316 | 214,724,322 | 1.50% |
| 2025-02-25 | 15.45 | 15.55 | 15.35 | 15.38 | 15.24 | qfq | 9,647,502 | 148,900,807 | -1.35% |
| 2025-02-24 | 15.89 | 15.93 | 15.54 | 15.59 | 15.45 | qfq | 13,567,018 | 212,678,693 | -1.89% |
| 2025-02-21 | 15.68 | 16.23 | 15.56 | 15.89 | 15.74 | qfq | 14,678,713 | 232,460,612 | 1.21% |
| 2025-02-20 | 15.59 | 15.94 | 15.48 | 15.70 | 15.56 | qfq | 12,491,680 | 196,772,187 | 0.83% |
| 2025-02-19 | 15.52 | 15.68 | 15.33 | 15.57 | 15.43 | qfq | 9,904,857 | 153,496,773 | 0.39% |
| 2025-02-18 | 15.83 | 15.94 | 15.45 | 15.51 | 15.37 | qfq | 11,955,039 | 187,255,629 | -2.70% |
| 2025-02-17 | 15.91 | 16.31 | 15.81 | 15.94 | 15.79 | qfq | 16,823,530 | 269,763,321 | 0.69% |
| 2025-02-14 | 15.40 | 15.94 | 15.37 | 15.83 | 15.69 | qfq | 17,683,736 | 278,465,613 | 2.66% |
| 2025-02-13 | 15.52 | 15.67 | 15.41 | 15.42 | 15.28 | qfq | 8,549,792 | 132,811,327 | -1.22% |
| 2025-02-12 | 15.51 | 15.62 | 15.38 | 15.61 | 15.47 | qfq | 8,694,375 | 134,696,205 | 0.58% |
| 2025-02-11 | 15.90 | 15.94 | 15.41 | 15.52 | 15.38 | qfq | 11,569,063 | 180,003,276 | -2.45% |
| 2025-02-10 | 15.40 | 15.93 | 15.35 | 15.91 | 15.76 | qfq | 17,436,170 | 273,440,512 | 3.38% |
| 2025-02-07 | 14.99 | 15.56 | 14.95 | 15.39 | 15.25 | qfq | 19,876,233 | 304,256,955 | 2.87% |
| 2025-02-06 | 14.68 | 15.04 | 14.51 | 14.96 | 14.82 | qfq | 11,288,640 | 167,638,654 | 1.36% |
| 2025-02-05 | 14.53 | 14.76 | 14.46 | 14.76 | 14.63 | qfq | 9,948,880 | 145,756,830 | 2.71% |
| 2025-01-27 | 14.59 | 14.78 | 14.37 | 14.37 | 14.24 | qfq | 9,515,872 | 138,199,484 | -1.10% |
| 2025-01-24 | 14.52 | 14.71 | 14.44 | 14.53 | 14.40 | qfq | 11,045,998 | 160,977,774 | 0.00% |
| 2025-01-23 | 14.78 | 15.06 | 14.52 | 14.53 | 14.40 | qfq | 13,496,796 | 199,540,665 | -1.09% |
| 2025-01-22 | 14.88 | 14.91 | 14.55 | 14.69 | 14.56 | qfq | 8,815,612 | 129,177,852 | -1.67% |
| 2025-01-21 | 15.06 | 15.12 | 14.77 | 14.94 | 14.80 | qfq | 9,431,059 | 140,302,399 | -0.53% |
| 2025-01-20 | 15.18 | 15.30 | 14.98 | 15.02 | 14.88 | qfq | 10,572,097 | 159,711,632 | -0.46% |
| 2025-01-17 | 15.09 | 15.22 | 14.95 | 15.09 | 14.95 | qfq | 8,537,150 | 128,830,577 | 0.00% |
| 2025-01-16 | 15.09 | 15.38 | 14.96 | 15.09 | 14.95 | qfq | 9,259,914 | 140,433,699 | -0.40% |
| 2025-01-15 | 15.33 | 15.36 | 15.02 | 15.15 | 15.01 | qfq | 8,414,477 | 127,350,639 | -1.37% |
| 2025-01-14 | 14.95 | 15.38 | 14.88 | 15.36 | 15.22 | qfq | 16,216,299 | 245,722,565 | 2.88% |
| 2025-01-13 | 14.57 | 14.94 | 14.48 | 14.93 | 14.79 | qfq | 11,006,986 | 162,453,601 | 2.12% |
| 2025-01-10 | 14.95 | 15.10 | 14.58 | 14.62 | 14.49 | qfq | 11,746,935 | 173,951,430 | -2.34% |
| 2025-01-09 | 15.11 | 15.31 | 14.87 | 14.97 | 14.83 | qfq | 15,439,772 | 232,785,224 | -1.32% |
| 2025-01-08 | 15.80 | 15.85 | 14.94 | 15.17 | 15.03 | qfq | 24,858,699 | 379,310,426 | -4.47% |
| 2025-01-07 | 16.20 | 16.24 | 15.72 | 15.88 | 15.73 | qfq | 11,582,240 | 184,385,458 | -1.98% |
| 2025-01-06 | 16.02 | 16.48 | 16.01 | 16.20 | 16.05 | qfq | 11,185,860 | 181,215,446 | 0.75% |
| 2025-01-03 | 16.39 | 16.69 | 16.00 | 16.08 | 15.93 | qfq | 11,217,007 | 183,470,189 | -1.89% |
| 2025-01-02 | 17.14 | 17.20 | 16.26 | 16.39 | 16.24 | qfq | 13,868,680 | 231,383,538 | -4.43% |
| 2024-12-31 | 17.73 | 17.79 | 17.09 | 17.15 | 16.99 | qfq | 8,127,636 | 141,048,029 | -3.27% |
| 2024-12-30 | 17.75 | 17.84 | 17.56 | 17.73 | 17.57 | qfq | 5,723,630 | 101,120,750 | -0.11% |
| 2024-12-27 | 17.63 | 17.96 | 17.53 | 17.75 | 17.59 | qfq | 6,251,389 | 111,175,356 | 0.74% |
| 2024-12-26 | 17.57 | 17.81 | 17.57 | 17.62 | 17.46 | qfq | 5,009,020 | 88,697,535 | 0.06% |
| 2024-12-25 | 17.98 | 18.02 | 17.43 | 17.61 | 17.45 | qfq | 7,156,109 | 126,115,544 | -1.23% |
| 2024-12-24 | 17.72 | 17.96 | 17.72 | 17.83 | 17.67 | qfq | 5,365,220 | 95,714,848 | 0.45% |
| 2024-12-23 | 18.16 | 18.21 | 17.70 | 17.75 | 17.59 | qfq | 7,479,421 | 133,859,431 | -2.20% |
| 2024-12-20 | 18.01 | 18.31 | 17.96 | 18.15 | 17.98 | qfq | 6,029,260 | 109,561,223 | 0.78% |
| 2024-12-19 | 17.93 | 18.08 | 17.65 | 18.01 | 17.85 | qfq | 9,778,240 | 174,670,462 | -0.77% |
| 2024-12-18 | 18.31 | 18.34 | 18.10 | 18.15 | 17.98 | qfq | 7,060,039 | 128,415,425 | -0.33% |
| 2024-12-17 | 18.41 | 18.44 | 18.10 | 18.21 | 18.04 | qfq | 8,543,689 | 155,734,037 | -1.09% |
| 2024-12-16 | 18.60 | 18.74 | 18.25 | 18.41 | 18.24 | qfq | 11,558,979 | 212,769,431 | -1.55% |
| 2024-12-13 | 19.00 | 19.00 | 18.55 | 18.70 | 18.53 | qfq | 19,083,096 | 356,805,233 | -2.30% |
| 2024-12-12 | 19.26 | 19.28 | 18.74 | 19.14 | 18.97 | qfq | 17,140,679 | 325,057,730 | -0.57% |
| 2024-12-11 | 19.20 | 19.58 | 19.13 | 19.25 | 19.07 | qfq | 13,242,578 | 256,097,112 | -0.16% |
| 2024-12-10 | 19.69 | 20.33 | 19.23 | 19.28 | 19.10 | qfq | 18,810,021 | 370,940,031 | 1.21% |
| 2024-12-09 | 19.58 | 19.68 | 18.87 | 19.05 | 18.88 | qfq | 13,690,480 | 262,588,204 | -1.24% |
| 2024-12-06 | 18.62 | 19.51 | 18.62 | 19.29 | 19.11 | qfq | 16,855,877 | 322,221,328 | 3.65% |
| 2024-12-05 | 18.52 | 18.71 | 18.50 | 18.61 | 18.44 | qfq | 6,206,920 | 115,488,351 | 0.00% |
| 2024-12-04 | 18.61 | 18.89 | 18.47 | 18.61 | 18.44 | qfq | 9,656,221 | 180,396,277 | -2.00% |
| 2024-12-03 | 18.90 | 19.12 | 18.61 | 18.99 | 18.82 | qfq | 11,393,674 | 215,061,737 | 0.48% |
| 2024-12-02 | 18.54 | 19.08 | 18.40 | 18.90 | 18.73 | qfq | 10,451,266 | 196,939,842 | 1.94% |
| 2024-11-29 | 18.40 | 18.85 | 18.16 | 18.54 | 18.37 | qfq | 10,830,657 | 200,348,838 | 1.37% |
| 2024-11-28 | 18.51 | 18.62 | 18.29 | 18.29 | 18.12 | qfq | 7,644,884 | 140,822,263 | -1.14% |
| 2024-11-27 | 18.05 | 18.53 | 17.93 | 18.50 | 18.33 | qfq | 9,379,563 | 170,885,585 | 1.65% |
| 2024-11-26 | 18.25 | 18.56 | 18.15 | 18.20 | 18.03 | qfq | 8,096,298 | 148,289,507 | -0.55% |
| 2024-11-25 | 18.15 | 18.34 | 18.00 | 18.30 | 18.13 | qfq | 9,338,244 | 169,459,764 | 1.10% |
| 2024-11-22 | 18.93 | 18.93 | 18.08 | 18.10 | 17.93 | qfq | 15,144,022 | 280,023,656 | -4.99% |
| 2024-11-21 | 19.05 | 19.41 | 18.84 | 19.05 | 18.88 | qfq | 11,487,105 | 219,544,643 | -0.99% |
| 2024-11-20 | 18.89 | 19.42 | 18.85 | 19.24 | 19.06 | qfq | 11,171,880 | 214,321,764 | 1.05% |
| 2024-11-19 | 18.77 | 19.07 | 18.35 | 19.04 | 18.87 | qfq | 12,338,581 | 231,369,395 | 2.31% |
| 2024-11-18 | 19.25 | 19.30 | 18.51 | 18.61 | 18.44 | qfq | 13,708,327 | 258,319,955 | -2.72% |
| 2024-11-15 | 19.70 | 19.82 | 19.13 | 19.13 | 18.96 | qfq | 14,025,542 | 272,171,890 | -2.75% |
| 2024-11-14 | 20.40 | 20.43 | 19.63 | 19.67 | 19.49 | qfq | 14,675,184 | 292,934,623 | -3.81% |
| 2024-11-13 | 20.69 | 21.05 | 19.99 | 20.45 | 20.26 | qfq | 19,889,188 | 405,616,966 | -1.26% |
| 2024-11-12 | 20.72 | 21.39 | 20.50 | 20.71 | 20.52 | qfq | 31,240,729 | 656,079,662 | -0.10% |
| 2024-11-11 | 19.45 | 20.87 | 19.41 | 20.73 | 20.54 | qfq | 32,075,816 | 646,295,922 | 5.39% |
| 2024-11-08 | 20.10 | 20.46 | 19.65 | 19.67 | 19.49 | qfq | 21,736,619 | 434,963,610 | -1.16% |
| 2024-11-07 | 19.15 | 19.93 | 19.01 | 19.90 | 19.72 | qfq | 19,429,047 | 382,792,105 | 3.00% |
| 2024-11-06 | 19.20 | 19.73 | 19.15 | 19.32 | 19.14 | qfq | 22,344,255 | 434,727,955 | 0.78% |
| 2024-11-05 | 18.60 | 19.28 | 18.40 | 19.17 | 18.99 | qfq | 18,959,684 | 360,117,105 | 2.95% |
| 2024-11-04 | 18.28 | 18.71 | 18.27 | 18.62 | 18.45 | qfq | 10,575,578 | 195,593,827 | 1.97% |
| 2024-11-01 | 18.75 | 18.84 | 18.20 | 18.26 | 18.09 | qfq | 16,628,207 | 306,512,661 | -3.03% |
| 2024-10-31 | 18.68 | 19.04 | 18.54 | 18.83 | 18.66 | qfq | 16,460,603 | 309,535,853 | 0.80% |
| 2024-10-30 | 19.10 | 19.20 | 18.44 | 18.68 | 18.51 | qfq | 20,036,496 | 376,185,426 | -2.76% |
| 2024-10-29 | 20.71 | 20.77 | 19.10 | 19.21 | 19.03 | qfq | 37,966,190 | 749,068,775 | -6.97% |
| 2024-10-28 | 19.20 | 21.16 | 19.12 | 20.65 | 20.46 | qfq | 39,006,123 | 784,430,345 | 9.26% |
| 2024-10-25 | 18.50 | 19.06 | 18.25 | 18.90 | 18.73 | qfq | 21,071,835 | 393,132,929 | 1.83% |
| 2024-10-24 | 18.30 | 19.26 | 18.22 | 18.56 | 18.39 | qfq | 27,429,476 | 515,879,016 | 1.09% |
| 2024-10-23 | 18.24 | 18.60 | 18.06 | 18.36 | 18.19 | qfq | 16,297,642 | 298,027,028 | 1.05% |
| 2024-10-22 | 18.15 | 18.42 | 17.95 | 18.17 | 18.00 | qfq | 14,680,167 | 266,330,434 | -0.33% |
| 2024-10-21 | 18.26 | 18.69 | 17.98 | 18.23 | 18.06 | qfq | 19,172,287 | 350,976,490 | -0.16% |
| 2024-10-18 | 17.06 | 19.00 | 17.06 | 18.26 | 18.09 | qfq | 25,916,899 | 465,090,697 | 5.86% |
| 2024-10-17 | 17.58 | 17.94 | 17.20 | 17.25 | 17.09 | qfq | 15,702,479 | 276,658,217 | -0.92% |
| 2024-10-16 | 17.00 | 17.65 | 16.95 | 17.41 | 17.25 | qfq | 15,992,401 | 277,455,163 | -0.29% |
| 2024-10-15 | 17.98 | 18.25 | 17.36 | 17.46 | 17.30 | qfq | 19,050,224 | 339,681,767 | -3.22% |
| 2024-10-14 | 18.20 | 18.33 | 17.45 | 18.04 | 17.88 | qfq | 19,814,629 | 354,116,677 | 0.45% |
| 2024-10-11 | 19.32 | 19.35 | 17.63 | 17.96 | 17.80 | qfq | 25,697,540 | 470,803,285 | -8.18% |
| 2024-10-10 | 19.89 | 20.60 | 19.20 | 19.56 | 19.38 | qfq | 26,199,230 | 520,234,347 | -1.66% |
| 2024-10-09 | 21.40 | 22.12 | 19.89 | 19.89 | 19.71 | qfq | 44,034,215 | 923,662,960 | -13.52% |
| 2024-10-08 | 23.45 | 23.45 | 20.59 | 23.00 | 22.79 | qfq | 63,461,176 | 1,416,241,156 | 17.53% |
| 2024-09-30 | 17.95 | 19.80 | 17.50 | 19.57 | 19.39 | qfq | 51,719,994 | 963,248,597 | 15.80% |
| 2024-09-27 | 15.40 | 17.04 | 15.40 | 16.90 | 16.75 | qfq | 32,287,567 | 523,300,687 | 12.74% |
| 2024-09-26 | 14.12 | 15.01 | 14.10 | 14.99 | 14.85 | qfq | 15,606,096 | 227,762,507 | 5.34% |
| 2024-09-25 | 14.20 | 14.52 | 14.18 | 14.23 | 14.10 | qfq | 14,484,562 | 207,757,097 | 1.21% |
| 2024-09-24 | 13.40 | 14.06 | 13.33 | 14.06 | 13.93 | qfq | 14,702,045 | 201,663,973 | 6.11% |
| 2024-09-23 | 13.38 | 13.47 | 13.21 | 13.25 | 13.13 | qfq | 5,868,252 | 78,108,748 | -0.30% |
| 2024-09-20 | 13.49 | 13.50 | 13.14 | 13.29 | 13.17 | qfq | 6,235,857 | 82,729,976 | -1.56% |
| 2024-09-19 | 13.19 | 13.78 | 13.11 | 13.50 | 13.38 | qfq | 9,164,449 | 123,197,319 | 3.21% |
| 2024-09-18 | 13.20 | 13.25 | 12.93 | 13.08 | 12.96 | qfq | 5,445,732 | 71,063,329 | -0.91% |
| 2024-09-13 | 13.55 | 13.65 | 13.18 | 13.20 | 13.08 | qfq | 6,369,154 | 85,006,280 | -2.73% |
| 2024-09-12 | 13.59 | 13.94 | 13.54 | 13.57 | 13.45 | qfq | 5,656,182 | 77,608,342 | -0.44% |
| 2024-09-11 | 13.45 | 13.79 | 13.35 | 13.63 | 13.51 | qfq | 7,296,579 | 99,418,355 | 0.59% |
| 2024-09-10 | 13.58 | 13.66 | 13.18 | 13.55 | 13.43 | qfq | 7,715,179 | 103,199,551 | -0.07% |
| 2024-09-09 | 13.58 | 13.77 | 13.44 | 13.56 | 13.44 | qfq | 7,434,869 | 100,883,950 | -0.37% |
| 2024-09-06 | 14.14 | 14.17 | 13.56 | 13.61 | 13.49 | qfq | 8,284,775 | 114,140,669 | -3.48% |
| 2024-09-05 | 13.91 | 14.21 | 13.90 | 14.10 | 13.97 | qfq | 6,574,934 | 92,695,230 | 1.66% |
| 2024-09-04 | 13.97 | 14.17 | 13.85 | 13.87 | 13.74 | qfq | 6,349,254 | 88,887,636 | -1.00% |
| 2024-09-03 | 13.90 | 14.20 | 13.80 | 14.01 | 13.88 | qfq | 6,318,296 | 88,672,384 | 0.57% |
| 2024-09-02 | 14.41 | 14.49 | 13.91 | 13.93 | 13.80 | qfq | 9,968,290 | 141,346,108 | -3.40% |
| 2024-08-30 | 14.50 | 14.77 | 14.36 | 14.42 | 14.29 | qfq | 18,494,639 | 268,990,633 | -1.23% |
| 2024-08-29 | 13.84 | 14.63 | 13.82 | 14.60 | 14.47 | qfq | 12,531,022 | 180,017,539 | 4.58% |
| 2024-08-28 | 13.72 | 14.07 | 13.47 | 13.96 | 13.83 | qfq | 8,647,689 | 119,469,732 | 1.01% |
| 2024-08-27 | 13.66 | 14.06 | 13.56 | 13.82 | 13.69 | qfq | 8,651,458 | 119,454,755 | 1.17% |
| 2024-08-26 | 13.75 | 13.98 | 13.57 | 13.66 | 13.54 | qfq | 7,583,514 | 103,875,018 | -0.65% |
| 2024-08-23 | 13.92 | 14.02 | 13.73 | 13.75 | 13.62 | qfq | 5,882,573 | 81,412,201 | -1.15% |
| 2024-08-22 | 14.31 | 14.45 | 13.88 | 13.91 | 13.78 | qfq | 8,750,326 | 123,439,429 | -3.27% |
| 2024-08-21 | 14.42 | 14.57 | 14.34 | 14.38 | 14.25 | qfq | 5,766,574 | 83,236,250 | -1.03% |
| 2024-08-20 | 14.90 | 14.95 | 14.50 | 14.53 | 14.40 | qfq | 8,126,482 | 119,259,794 | -2.68% |
| 2024-08-19 | 15.11 | 15.48 | 14.91 | 14.93 | 14.79 | qfq | 7,735,398 | 116,921,613 | -0.80% |
| 2024-08-16 | 15.01 | 15.11 | 14.80 | 15.05 | 14.91 | qfq | 7,898,620 | 118,012,036 | -0.33% |
| 2024-08-15 | 15.11 | 15.30 | 14.85 | 15.10 | 14.96 | qfq | 7,843,775 | 118,393,821 | 0.73% |
| 2024-08-14 | 15.37 | 15.37 | 14.85 | 14.99 | 14.85 | qfq | 9,123,743 | 137,049,978 | -2.54% |
| 2024-08-13 | 15.56 | 15.66 | 15.17 | 15.38 | 15.24 | qfq | 9,975,845 | 153,073,531 | -1.98% |
| 2024-08-12 | 15.27 | 15.87 | 15.20 | 15.69 | 15.55 | qfq | 11,873,261 | 185,578,760 | 2.55% |
| 2024-08-09 | 15.72 | 15.95 | 15.30 | 15.30 | 15.16 | qfq | 8,444,693 | 131,097,228 | -2.80% |
| 2024-08-08 | 15.72 | 15.94 | 15.64 | 15.74 | 15.60 | qfq | 8,302,456 | 130,920,061 | 0.64% |
| 2024-08-07 | 15.76 | 15.76 | 15.53 | 15.64 | 15.50 | qfq | 7,412,563 | 115,824,447 | -0.89% |
| 2024-08-06 | 15.48 | 15.79 | 15.39 | 15.78 | 15.64 | qfq | 9,940,905 | 155,300,401 | 3.07% |
| 2024-08-05 | 15.51 | 15.93 | 15.30 | 15.31 | 15.17 | qfq | 11,147,939 | 173,739,267 | -1.92% |
| 2024-08-02 | 15.58 | 16.02 | 15.50 | 15.61 | 15.47 | qfq | 11,084,217 | 175,156,145 | -0.32% |
| 2024-08-01 | 15.89 | 16.06 | 15.47 | 15.66 | 15.52 | qfq | 11,111,680 | 174,325,832 | -1.88% |
| 2024-07-31 | 14.72 | 15.98 | 14.57 | 15.96 | 15.81 | qfq | 19,226,108 | 297,893,859 | 8.42% |
| 2024-07-30 | 14.71 | 14.97 | 14.66 | 14.72 | 14.59 | qfq | 5,680,155 | 83,859,552 | -0.20% |
| 2024-07-29 | 15.06 | 15.07 | 14.72 | 14.75 | 14.62 | qfq | 5,333,440 | 78,969,077 | -1.60% |
| 2024-07-26 | 14.95 | 15.20 | 14.92 | 14.99 | 14.85 | qfq | 5,935,500 | 89,176,338 | 0.27% |
| 2024-07-25 | 14.56 | 15.17 | 14.52 | 14.95 | 14.81 | qfq | 9,271,098 | 138,782,537 | 1.91% |
| 2024-07-24 | 15.01 | 15.18 | 14.65 | 14.67 | 14.54 | qfq | 7,336,239 | 109,066,709 | -2.78% |
| 2024-07-23 | 15.67 | 15.67 | 15.09 | 15.09 | 14.95 | qfq | 7,803,250 | 119,787,120 | -4.13% |
| 2024-07-22 | 15.62 | 15.85 | 15.51 | 15.74 | 15.60 | qfq | 8,016,877 | 125,707,528 | 0.77% |
| 2024-07-19 | 15.51 | 15.77 | 15.34 | 15.62 | 15.48 | qfq | 8,366,640 | 130,045,002 | 0.19% |
| 2024-07-18 | 15.37 | 15.66 | 15.24 | 15.59 | 15.45 | qfq | 9,922,750 | 153,854,193 | 0.71% |
| 2024-07-17 | 15.15 | 15.66 | 15.15 | 15.48 | 15.34 | qfq | 9,677,954 | 149,545,022 | 1.91% |
| 2024-07-16 | 15.14 | 15.23 | 15.03 | 15.19 | 15.05 | qfq | 5,134,200 | 77,803,201 | 0.13% |
| 2024-07-15 | 15.39 | 15.49 | 15.10 | 15.17 | 15.03 | qfq | 6,255,602 | 95,076,553 | -1.75% |
| 2024-07-12 | 15.50 | 15.74 | 15.39 | 15.44 | 15.30 | qfq | 6,270,298 | 97,344,636 | -0.71% |
| 2024-07-11 | 15.35 | 15.70 | 15.18 | 15.55 | 15.41 | qfq | 9,571,139 | 148,218,295 | 3.53% |
| 2024-07-10 | 14.90 | 15.37 | 14.80 | 15.02 | 14.88 | qfq | 7,594,788 | 114,964,679 | 0.54% |
| 2024-07-09 | 14.86 | 15.03 | 14.63 | 14.94 | 14.80 | qfq | 8,992,662 | 133,255,357 | 0.61% |
| 2024-07-08 | 15.51 | 15.55 | 14.77 | 14.85 | 14.71 | qfq | 10,352,514 | 155,765,721 | -4.93% |
| 2024-07-05 | 15.01 | 15.69 | 14.89 | 15.62 | 15.48 | qfq | 10,616,762 | 162,671,043 | 3.86% |
| 2024-07-04 | 15.53 | 15.67 | 15.02 | 15.04 | 14.90 | qfq | 8,203,173 | 124,793,365 | -3.47% |
| 2024-07-03 | 15.64 | 15.79 | 15.43 | 15.58 | 15.44 | qfq | 6,498,893 | 101,322,409 | -0.64% |
| 2024-07-02 | 15.87 | 15.94 | 15.64 | 15.68 | 15.54 | qfq | 6,999,900 | 110,433,430 | -1.51% |
| 2024-07-01 | 15.56 | 15.99 | 15.33 | 15.92 | 15.77 | qfq | 7,667,033 | 120,168,023 | 1.99% |
| 2024-06-28 | 15.76 | 16.01 | 15.58 | 15.61 | 15.47 | qfq | 8,530,000 | 134,757,893 | -0.89% |
| 2024-06-27 | 16.24 | 16.29 | 15.70 | 15.75 | 15.61 | qfq | 8,295,016 | 132,383,885 | -3.61% |
| 2024-06-26 | 15.76 | 16.37 | 15.63 | 16.34 | 16.19 | qfq | 8,883,119 | 142,136,218 | 3.68% |
| 2024-06-25 | 15.83 | 16.00 | 15.72 | 15.76 | 15.62 | qfq | 7,137,151 | 113,109,412 | -0.38% |
| 2024-06-24 | 16.19 | 16.19 | 15.78 | 15.82 | 15.68 | qfq | 8,852,704 | 141,384,189 | -2.77% |
| 2024-06-21 | 16.19 | 16.46 | 16.05 | 16.27 | 16.12 | qfq | 7,786,010 | 126,554,113 | 0.18% |
| 2024-06-20 | 16.27 | 16.82 | 16.24 | 16.24 | 16.09 | qfq | 12,333,920 | 203,302,996 | 0.00% |
| 2024-06-19 | 16.60 | 16.65 | 16.24 | 16.24 | 16.09 | qfq | 7,259,067 | 118,901,645 | -2.05% |
| 2024-06-18 | 16.76 | 16.98 | 16.53 | 16.58 | 16.43 | qfq | 8,270,096 | 138,336,166 | -1.49% |
| 2024-06-17 | 16.61 | 16.90 | 16.42 | 16.83 | 16.68 | qfq | 8,674,711 | 145,089,345 | 0.60% |
| 2024-06-14 | 17.15 | 17.19 | 16.70 | 16.73 | 16.58 | qfq | 12,435,165 | 209,274,229 | -3.29% |
| 2024-06-13 | 17.74 | 17.82 | 17.24 | 17.30 | 16.94 | qfq | 10,019,207 | 174,517,280 | -2.70% |
| 2024-06-12 | 17.80 | 18.06 | 17.71 | 17.78 | 17.41 | qfq | 8,512,873 | 151,907,230 | -0.22% |
| 2024-06-11 | 17.39 | 17.91 | 17.18 | 17.82 | 17.45 | qfq | 9,866,045 | 174,060,597 | 2.18% |
| 2024-06-07 | 17.49 | 17.70 | 17.34 | 17.44 | 17.08 | qfq | 5,927,347 | 103,764,460 | -0.06% |
| 2024-06-06 | 18.02 | 18.10 | 17.38 | 17.45 | 17.09 | qfq | 9,149,820 | 161,309,538 | -3.06% |
| 2024-06-05 | 17.80 | 18.31 | 17.72 | 18.00 | 17.63 | qfq | 10,214,535 | 184,599,961 | 1.01% |
| 2024-06-04 | 17.77 | 17.93 | 17.52 | 17.82 | 17.45 | qfq | 9,505,743 | 168,301,145 | 0.11% |
| 2024-06-03 | 18.20 | 18.25 | 17.68 | 17.80 | 17.43 | qfq | 9,345,248 | 167,572,704 | -2.47% |
| 2024-05-31 | 18.35 | 18.47 | 18.19 | 18.25 | 17.87 | qfq | 6,460,616 | 118,308,476 | 0.22% |
| 2024-05-30 | 18.21 | 18.33 | 17.98 | 18.21 | 17.84 | qfq | 6,506,074 | 117,907,423 | -0.11% |
| 2024-05-29 | 18.19 | 18.40 | 18.06 | 18.23 | 17.85 | qfq | 6,727,528 | 122,496,370 | 0.22% |
| 2024-05-28 | 18.41 | 18.56 | 18.15 | 18.19 | 17.82 | qfq | 8,248,868 | 151,070,444 | -1.46% |
| 2024-05-27 | 18.85 | 18.90 | 18.10 | 18.46 | 18.08 | qfq | 11,929,865 | 219,163,245 | -1.81% |
| 2024-05-24 | 18.95 | 19.09 | 18.76 | 18.80 | 18.41 | qfq | 6,281,966 | 118,570,954 | -0.69% |
| 2024-05-23 | 19.62 | 19.62 | 18.89 | 18.93 | 18.54 | qfq | 11,642,854 | 223,087,725 | -3.76% |
| 2024-05-22 | 19.51 | 19.73 | 19.40 | 19.67 | 19.27 | qfq | 6,973,412 | 136,461,156 | 0.61% |
| 2024-05-21 | 19.93 | 19.93 | 19.47 | 19.55 | 19.15 | qfq | 7,171,408 | 140,786,737 | -1.76% |
| 2024-05-20 | 19.95 | 20.14 | 19.78 | 19.90 | 19.49 | qfq | 8,949,395 | 178,478,574 | 0.20% |
| 2024-05-17 | 19.59 | 19.94 | 19.51 | 19.86 | 19.45 | qfq | 8,137,748 | 160,514,815 | 1.22% |
| 2024-05-16 | 19.85 | 19.95 | 19.55 | 19.62 | 19.22 | qfq | 7,480,060 | 147,615,011 | -0.51% |
| 2024-05-15 | 20.30 | 20.30 | 19.69 | 19.72 | 19.31 | qfq | 9,679,853 | 192,767,868 | -3.14% |
| 2024-05-14 | 20.30 | 20.65 | 20.29 | 20.36 | 19.94 | qfq | 7,436,540 | 151,950,686 | 0.30% |
| 2024-05-13 | 20.69 | 20.85 | 20.26 | 20.30 | 19.88 | qfq | 10,271,676 | 210,139,897 | -2.45% |
| 2024-05-10 | 21.31 | 21.35 | 20.74 | 20.81 | 20.38 | qfq | 11,148,427 | 233,345,381 | -2.44% |
| 2024-05-09 | 21.00 | 21.67 | 20.85 | 21.33 | 20.89 | qfq | 13,875,534 | 296,275,423 | 1.52% |
| 2024-05-08 | 21.18 | 21.48 | 20.88 | 21.01 | 20.58 | qfq | 11,919,262 | 251,711,003 | -0.94% |
| 2024-05-07 | 21.18 | 21.40 | 20.96 | 21.21 | 20.77 | qfq | 11,672,706 | 247,186,261 | -0.19% |
| 2024-05-06 | 20.55 | 21.50 | 20.55 | 21.25 | 20.81 | qfq | 19,279,340 | 406,544,437 | 5.20% |
| 2024-04-30 | 20.30 | 20.36 | 19.88 | 20.20 | 19.78 | qfq | 16,711,842 | 336,007,037 | -0.83% |
| 2024-04-29 | 20.00 | 20.56 | 19.62 | 20.37 | 19.95 | qfq | 30,539,814 | 613,864,348 | -1.83% |
| 2024-04-26 | 19.39 | 20.82 | 19.38 | 20.75 | 20.32 | qfq | 18,007,498 | 362,187,995 | 7.01% |
| 2024-04-25 | 19.38 | 19.75 | 19.14 | 19.39 | 18.99 | qfq | 10,420,349 | 202,346,744 | -0.62% |
| 2024-04-24 | 19.85 | 19.90 | 19.45 | 19.51 | 19.11 | qfq | 9,911,123 | 194,218,136 | -1.86% |
| 2024-04-23 | 20.15 | 20.25 | 19.57 | 19.88 | 19.47 | qfq | 9,383,245 | 186,546,033 | -1.14% |
| 2024-04-22 | 20.00 | 20.60 | 19.90 | 20.11 | 19.70 | qfq | 8,987,833 | 182,034,312 | 0.85% |
| 2024-04-19 | 20.20 | 20.29 | 19.90 | 19.94 | 19.53 | qfq | 7,909,049 | 158,440,475 | -2.25% |
| 2024-04-18 | 20.44 | 20.77 | 20.18 | 20.40 | 19.98 | qfq | 8,351,691 | 171,320,532 | -0.24% |
| 2024-04-17 | 20.15 | 20.60 | 20.13 | 20.45 | 20.03 | qfq | 9,530,354 | 194,066,338 | 2.40% |
| 2024-04-16 | 20.47 | 20.89 | 19.93 | 19.97 | 19.56 | qfq | 12,170,569 | 247,047,126 | -2.82% |
| 2024-04-15 | 20.90 | 21.19 | 20.28 | 20.55 | 20.13 | qfq | 14,758,650 | 305,730,758 | -1.96% |
| 2024-04-12 | 21.19 | 21.51 | 20.90 | 20.96 | 20.53 | qfq | 5,712,355 | 120,593,775 | -0.71% |
| 2024-04-11 | 21.28 | 21.50 | 21.03 | 21.11 | 20.68 | qfq | 6,535,143 | 138,762,787 | -1.49% |
| 2024-04-10 | 21.88 | 21.95 | 21.36 | 21.43 | 20.99 | qfq | 5,587,098 | 120,444,534 | -2.46% |
| 2024-04-09 | 21.35 | 22.04 | 21.28 | 21.97 | 21.52 | qfq | 7,144,436 | 154,907,148 | 2.42% |
| 2024-04-08 | 22.05 | 22.06 | 21.40 | 21.45 | 21.01 | qfq | 8,036,119 | 173,979,479 | -3.47% |
| 2024-04-03 | 22.32 | 22.60 | 22.17 | 22.22 | 21.76 | qfq | 6,461,254 | 144,349,845 | -1.20% |
| 2024-04-02 | 22.59 | 22.67 | 22.19 | 22.49 | 22.03 | qfq | 6,476,547 | 145,220,578 | -0.44% |
| 2024-04-01 | 21.96 | 22.63 | 21.94 | 22.59 | 22.12 | qfq | 7,331,230 | 163,843,555 | 3.20% |
| 2024-03-29 | 21.73 | 21.95 | 21.53 | 21.89 | 21.44 | qfq | 5,316,779 | 115,549,884 | 0.27% |
| 2024-03-28 | 21.66 | 22.06 | 21.51 | 21.83 | 21.38 | qfq | 6,282,236 | 137,042,667 | 0.69% |
| 2024-03-27 | 22.48 | 22.58 | 21.67 | 21.68 | 21.23 | qfq | 8,334,763 | 183,920,718 | -3.17% |
| 2024-03-26 | 22.40 | 22.59 | 22.00 | 22.39 | 21.93 | qfq | 8,368,698 | 186,535,443 | -0.22% |
| 2024-03-25 | 22.87 | 22.92 | 22.35 | 22.44 | 21.98 | qfq | 9,873,733 | 223,716,396 | -1.06% |
| 2024-03-22 | 23.45 | 23.52 | 22.60 | 22.68 | 22.21 | qfq | 9,894,535 | 226,526,287 | -3.41% |
| 2024-03-21 | 23.93 | 24.06 | 23.40 | 23.48 | 23.00 | qfq | 8,216,937 | 194,133,893 | -1.88% |
| 2024-03-20 | 23.72 | 24.18 | 23.51 | 23.93 | 23.44 | qfq | 8,770,966 | 209,124,272 | 0.72% |
| 2024-03-19 | 24.07 | 24.13 | 23.76 | 23.76 | 23.27 | qfq | 8,235,631 | 196,974,150 | -1.78% |
| 2024-03-18 | 23.89 | 24.20 | 23.60 | 24.19 | 23.69 | qfq | 9,895,293 | 237,199,813 | 1.51% |
| 2024-03-15 | 23.76 | 24.30 | 23.41 | 23.83 | 23.34 | qfq | 9,862,763 | 234,685,118 | 0.00% |
| 2024-03-14 | 24.58 | 24.80 | 23.69 | 23.83 | 23.34 | qfq | 11,382,357 | 275,373,435 | -0.63% |
| 2024-03-13 | 24.20 | 24.25 | 23.70 | 23.98 | 23.49 | qfq | 11,063,074 | 264,649,749 | -1.15% |
| 2024-03-12 | 23.89 | 24.48 | 23.80 | 24.26 | 23.76 | qfq | 13,983,420 | 338,275,949 | 2.32% |
| 2024-03-11 | 22.90 | 23.75 | 22.81 | 23.71 | 23.22 | qfq | 11,195,211 | 260,926,887 | 3.49% |
| 2024-03-08 | 22.80 | 23.14 | 22.60 | 22.91 | 22.44 | qfq | 9,321,879 | 212,934,769 | 0.26% |
| 2024-03-07 | 23.69 | 23.86 | 22.85 | 22.85 | 22.38 | qfq | 11,120,797 | 258,862,488 | -3.91% |
| 2024-03-06 | 23.98 | 24.11 | 23.43 | 23.78 | 23.29 | qfq | 8,422,684 | 200,012,799 | -0.83% |
| 2024-03-05 | 24.30 | 24.32 | 23.85 | 23.98 | 23.49 | qfq | 11,220,211 | 269,681,164 | -2.00% |
| 2024-03-04 | 24.09 | 24.96 | 24.06 | 24.47 | 23.97 | qfq | 13,069,252 | 319,852,227 | 0.91% |
| 2024-03-01 | 24.20 | 24.41 | 23.90 | 24.25 | 23.75 | qfq | 11,136,650 | 269,055,786 | -0.08% |
| 2024-02-29 | 23.70 | 24.30 | 23.58 | 24.27 | 23.77 | qfq | 16,254,581 | 389,885,495 | 1.68% |
| 2024-02-28 | 24.29 | 25.35 | 23.87 | 23.87 | 23.38 | qfq | 19,725,878 | 487,774,511 | -2.33% |
| 2024-02-27 | 23.86 | 24.44 | 23.66 | 24.44 | 23.94 | qfq | 11,315,355 | 272,167,672 | 1.66% |
| 2024-02-26 | 24.15 | 24.48 | 23.65 | 24.04 | 23.55 | qfq | 13,457,939 | 323,767,916 | 0.42% |
| 2024-02-23 | 23.75 | 23.95 | 23.46 | 23.94 | 23.45 | qfq | 10,243,569 | 242,711,873 | 0.72% |
| 2024-02-22 | 23.60 | 23.80 | 23.42 | 23.77 | 23.28 | qfq | 10,261,441 | 242,027,814 | 0.68% |
| 2024-02-21 | 23.30 | 24.30 | 23.12 | 23.61 | 23.12 | qfq | 12,315,845 | 292,345,049 | 0.34% |
| 2024-02-20 | 23.49 | 23.99 | 23.25 | 23.53 | 23.05 | qfq | 10,240,209 | 240,756,428 | -0.30% |
| 2024-02-19 | 23.99 | 23.99 | 23.14 | 23.60 | 23.11 | qfq | 14,328,382 | 336,843,740 | 0.04% |
| 2024-02-08 | 23.51 | 25.20 | 23.49 | 23.59 | 23.10 | qfq | 23,134,916 | 562,398,601 | -1.01% |
| 2024-02-07 | 22.68 | 23.93 | 22.42 | 23.83 | 23.34 | qfq | 25,660,907 | 601,526,585 | 6.10% |
| 2024-02-06 | 19.41 | 22.55 | 19.39 | 22.46 | 22.00 | qfq | 24,617,219 | 523,321,373 | 14.07% |
| 2024-02-05 | 19.97 | 20.51 | 18.44 | 19.69 | 19.28 | qfq | 18,340,724 | 357,388,901 | -2.09% |
| 2024-02-02 | 21.07 | 21.39 | 19.50 | 20.11 | 19.70 | qfq | 14,108,213 | 287,749,564 | -4.60% |
| 2024-02-01 | 20.70 | 21.67 | 20.70 | 21.08 | 20.65 | qfq | 8,989,200 | 190,609,588 | 0.86% |
| 2024-01-31 | 21.51 | 21.75 | 20.87 | 20.90 | 20.47 | qfq | 11,634,453 | 247,274,432 | -3.02% |
| 2024-01-30 | 22.08 | 22.44 | 21.53 | 21.55 | 21.11 | qfq | 8,773,144 | 192,751,247 | -3.41% |
| 2024-01-29 | 23.13 | 23.30 | 22.27 | 22.31 | 21.85 | qfq | 10,078,896 | 228,570,488 | -2.96% |
| 2024-01-26 | 23.70 | 23.89 | 22.92 | 22.99 | 22.52 | qfq | 10,203,511 | 238,704,156 | -3.61% |
| 2024-01-25 | 23.40 | 24.05 | 23.13 | 23.85 | 23.36 | qfq | 10,144,843 | 239,798,270 | 2.10% |
| 2024-01-24 | 23.44 | 23.66 | 22.67 | 23.36 | 22.88 | qfq | 10,006,099 | 232,297,545 | 1.04% |
| 2024-01-23 | 22.54 | 23.27 | 22.43 | 23.12 | 22.64 | qfq | 9,197,091 | 211,274,377 | 1.99% |
| 2024-01-22 | 24.01 | 24.05 | 22.41 | 22.67 | 22.20 | qfq | 13,300,327 | 309,645,731 | -5.62% |
| 2024-01-19 | 24.08 | 24.38 | 23.88 | 24.02 | 23.53 | qfq | 6,898,144 | 166,620,516 | -0.66% |
| 2024-01-18 | 24.01 | 24.26 | 23.46 | 24.18 | 23.68 | qfq | 12,203,255 | 290,888,492 | -0.53% |
| 2024-01-17 | 25.09 | 25.29 | 24.29 | 24.31 | 23.81 | qfq | 9,376,983 | 232,305,480 | -3.19% |
| 2024-01-16 | 25.18 | 25.25 | 24.65 | 25.11 | 24.59 | qfq | 9,182,139 | 228,877,170 | -0.71% |
| 2024-01-15 | 24.89 | 25.54 | 24.88 | 25.29 | 24.77 | qfq | 6,935,034 | 175,165,458 | 0.64% |
| 2024-01-12 | 25.25 | 25.59 | 25.10 | 25.13 | 24.61 | qfq | 8,473,679 | 214,763,089 | -1.45% |
| 2024-01-11 | 24.90 | 25.64 | 24.85 | 25.50 | 24.98 | qfq | 13,621,733 | 344,080,469 | 0.99% |
| 2024-01-10 | 25.80 | 26.12 | 25.10 | 25.25 | 24.73 | qfq | 20,818,780 | 530,895,767 | 1.81% |
| 2024-01-09 | 24.70 | 25.14 | 24.64 | 24.80 | 24.29 | qfq | 7,851,537 | 195,196,839 | 0.08% |
| 2024-01-08 | 25.14 | 25.23 | 24.77 | 24.78 | 24.27 | qfq | 7,398,529 | 184,641,939 | -1.78% |
| 2024-01-05 | 25.86 | 25.96 | 25.06 | 25.23 | 24.71 | qfq | 9,795,662 | 249,454,052 | -2.74% |
| 2024-01-04 | 26.41 | 26.55 | 25.84 | 25.94 | 25.41 | qfq | 8,435,830 | 219,573,290 | -1.74% |
| 2024-01-03 | 26.60 | 26.84 | 26.30 | 26.40 | 25.86 | qfq | 6,851,069 | 181,966,258 | -0.86% |
| 2024-01-02 | 27.16 | 27.35 | 26.46 | 26.63 | 26.08 | qfq | 9,974,764 | 266,489,031 | -1.92% |
| 2023-12-29 | 27.22 | 27.70 | 26.99 | 27.15 | 26.59 | qfq | 10,922,790 | 297,927,590 | 0.93% |
| 2023-12-28 | 26.01 | 27.15 | 26.00 | 26.90 | 26.35 | qfq | 12,500,376 | 333,406,259 | 3.07% |
| 2023-12-27 | 26.71 | 26.71 | 26.00 | 26.10 | 25.56 | qfq | 12,609,696 | 330,860,083 | -2.61% |
| 2023-12-26 | 26.70 | 27.13 | 26.51 | 26.80 | 26.25 | qfq | 7,879,963 | 210,999,196 | 0.19% |
| 2023-12-25 | 26.60 | 26.94 | 26.60 | 26.75 | 26.20 | qfq | 6,578,240 | 176,006,471 | 0.56% |
| 2023-12-22 | 27.10 | 27.22 | 26.44 | 26.60 | 26.05 | qfq | 14,650,923 | 391,995,417 | -2.35% |
| 2023-12-21 | 27.48 | 27.56 | 27.00 | 27.24 | 26.68 | qfq | 14,546,409 | 395,930,434 | -1.20% |
| 2023-12-20 | 28.40 | 28.58 | 27.54 | 27.57 | 27.00 | qfq | 10,926,117 | 304,447,576 | -2.55% |
| 2023-12-19 | 28.90 | 28.90 | 27.95 | 28.29 | 27.71 | qfq | 13,076,414 | 368,955,745 | -2.38% |
| 2023-12-18 | 29.22 | 29.56 | 28.80 | 28.98 | 28.38 | qfq | 8,666,862 | 252,366,863 | -1.46% |
| 2023-12-15 | 29.93 | 30.19 | 29.23 | 29.41 | 28.80 | qfq | 10,971,189 | 324,991,978 | -1.67% |
| 2023-12-14 | 30.43 | 30.68 | 29.85 | 29.91 | 29.29 | qfq | 8,232,759 | 247,944,070 | -0.96% |
| 2023-12-13 | 30.40 | 30.84 | 30.15 | 30.20 | 29.58 | qfq | 11,584,528 | 353,151,625 | -1.56% |
| 2023-12-12 | 32.30 | 32.33 | 29.02 | 30.68 | 30.05 | qfq | 33,865,163 | 1,029,726,900 | -3.73% |
| 2023-12-11 | 32.10 | 32.12 | 31.34 | 31.87 | 31.21 | qfq | 16,085,253 | 510,475,898 | -2.24% |
| 2023-12-08 | 32.08 | 32.68 | 31.60 | 32.60 | 31.93 | qfq | 30,007,634 | 966,415,994 | 1.49% |
| 2023-12-07 | 32.53 | 33.50 | 31.92 | 32.12 | 31.46 | qfq | 20,590,283 | 670,477,591 | -1.23% |
| 2023-12-06 | 32.53 | 32.89 | 32.20 | 32.52 | 31.85 | qfq | 15,240,553 | 495,477,767 | -0.46% |
| 2023-12-05 | 32.99 | 34.18 | 32.56 | 32.67 | 32.00 | qfq | 21,446,595 | 711,273,437 | -1.15% |
| 2023-12-04 | 33.42 | 33.52 | 32.30 | 33.05 | 32.37 | qfq | 21,102,800 | 694,274,910 | -1.43% |
| 2023-12-01 | 32.10 | 33.72 | 32.03 | 33.53 | 32.84 | qfq | 32,270,984 | 1,072,384,559 | 4.39% |
| 2023-11-30 | 31.48 | 32.35 | 31.16 | 32.12 | 31.46 | qfq | 21,349,334 | 680,469,257 | 2.20% |
| 2023-11-29 | 31.75 | 32.20 | 31.36 | 31.43 | 30.78 | qfq | 16,389,298 | 520,691,989 | -1.01% |
| 2023-11-28 | 29.68 | 32.10 | 29.45 | 31.75 | 31.10 | qfq | 30,259,407 | 946,774,341 | 7.12% |
| 2023-11-27 | 29.53 | 30.15 | 29.42 | 29.64 | 29.03 | qfq | 7,955,399 | 236,442,878 | 0.03% |
| 2023-11-24 | 29.80 | 30.09 | 29.45 | 29.63 | 29.02 | qfq | 5,780,234 | 171,631,819 | -0.57% |
| 2023-11-23 | 29.78 | 30.09 | 29.43 | 29.80 | 29.19 | qfq | 5,928,741 | 176,129,037 | 0.34% |
| 2023-11-22 | 29.87 | 30.03 | 29.64 | 29.70 | 29.09 | qfq | 6,081,280 | 181,446,700 | -0.60% |
| 2023-11-21 | 30.17 | 30.40 | 29.76 | 29.88 | 29.26 | qfq | 6,673,270 | 200,402,954 | -0.76% |
| 2023-11-20 | 29.96 | 30.30 | 29.69 | 30.11 | 29.49 | qfq | 5,485,459 | 164,686,570 | 0.50% |
| 2023-11-17 | 29.60 | 29.97 | 29.56 | 29.96 | 29.34 | qfq | 5,484,923 | 163,362,800 | 1.05% |
| 2023-11-16 | 30.01 | 30.19 | 29.55 | 29.65 | 29.04 | qfq | 6,524,140 | 194,222,545 | -1.66% |
| 2023-11-15 | 30.30 | 30.47 | 29.85 | 30.15 | 29.53 | qfq | 6,771,338 | 203,636,741 | 0.27% |
| 2023-11-14 | 30.12 | 30.35 | 29.82 | 30.07 | 29.45 | qfq | 6,666,160 | 200,262,107 | -0.50% |
| 2023-11-13 | 31.10 | 31.30 | 29.76 | 30.22 | 29.60 | qfq | 13,209,881 | 399,364,164 | -2.52% |
| 2023-11-10 | 30.80 | 31.18 | 30.47 | 31.00 | 30.36 | qfq | 7,688,122 | 237,517,450 | 0.58% |
| 2023-11-09 | 31.11 | 31.35 | 30.67 | 30.82 | 30.19 | qfq | 8,684,328 | 268,489,019 | -1.03% |
| 2023-11-08 | 30.88 | 31.68 | 30.77 | 31.14 | 30.50 | qfq | 13,844,935 | 432,128,133 | 0.52% |
| 2023-11-07 | 30.49 | 31.32 | 30.26 | 30.98 | 30.34 | qfq | 13,368,203 | 413,452,117 | 1.57% |
| 2023-11-06 | 30.00 | 30.70 | 29.99 | 30.50 | 29.87 | qfq | 12,528,711 | 381,131,735 | 2.18% |
| 2023-11-03 | 29.79 | 30.10 | 29.65 | 29.85 | 29.24 | qfq | 5,702,770 | 170,579,588 | 0.27% |
| 2023-11-02 | 30.27 | 30.59 | 29.76 | 29.77 | 29.16 | qfq | 7,266,644 | 218,302,890 | -1.42% |
| 2023-11-01 | 30.15 | 30.60 | 29.96 | 30.20 | 29.58 | qfq | 6,965,003 | 210,159,979 | -0.43% |
| 2023-10-31 | 30.21 | 30.50 | 29.95 | 30.33 | 29.71 | qfq | 9,643,532 | 291,488,586 | 0.13% |
| 2023-10-30 | 28.90 | 30.95 | 28.90 | 30.29 | 29.67 | qfq | 20,220,023 | 610,335,497 | 3.80% |
| 2023-10-27 | 28.12 | 29.54 | 27.47 | 29.18 | 28.58 | qfq | 16,499,840 | 470,819,452 | 1.50% |
| 2023-10-26 | 28.33 | 28.77 | 28.13 | 28.75 | 28.16 | qfq | 6,127,972 | 174,258,510 | 0.31% |
| 2023-10-25 | 28.50 | 29.10 | 28.49 | 28.66 | 28.07 | qfq | 10,208,169 | 294,089,454 | 1.16% |
| 2023-10-24 | 28.48 | 28.54 | 27.75 | 28.33 | 27.75 | qfq | 6,405,161 | 180,184,037 | -0.07% |
| 2023-10-23 | 28.03 | 28.35 | 27.73 | 28.35 | 27.77 | qfq | 5,376,521 | 150,830,308 | 0.21% |
| 2023-10-20 | 28.48 | 28.80 | 28.20 | 28.29 | 27.71 | qfq | 6,773,212 | 192,347,638 | -1.63% |
| 2023-10-19 | 28.68 | 29.05 | 28.48 | 28.76 | 28.17 | qfq | 7,114,944 | 204,865,228 | -0.62% |
| 2023-10-18 | 29.60 | 29.61 | 28.86 | 28.94 | 28.34 | qfq | 5,857,227 | 170,202,635 | -2.10% |
| 2023-10-17 | 29.45 | 29.66 | 28.85 | 29.56 | 28.95 | qfq | 6,857,653 | 200,921,799 | 0.41% |
| 2023-10-16 | 29.95 | 30.20 | 29.20 | 29.44 | 28.83 | qfq | 8,496,590 | 251,851,043 | -1.21% |
| 2023-10-13 | 29.64 | 30.13 | 29.48 | 29.80 | 29.19 | qfq | 9,047,488 | 269,786,363 | -0.03% |
| 2023-10-12 | 30.26 | 30.26 | 29.49 | 29.81 | 29.02 | qfq | 8,629,661 | 256,735,483 | -0.43% |
| 2023-10-11 | 29.02 | 30.31 | 29.02 | 29.94 | 29.15 | qfq | 15,811,148 | 473,799,355 | 3.17% |
| 2023-10-10 | 29.55 | 29.75 | 28.97 | 29.02 | 28.25 | qfq | 7,938,342 | 231,766,863 | -1.76% |
| 2023-10-09 | 29.60 | 30.18 | 29.09 | 29.54 | 28.76 | qfq | 12,853,303 | 380,963,269 | 0.92% |
| 2023-09-28 | 29.47 | 29.60 | 29.08 | 29.27 | 28.49 | qfq | 9,608,144 | 281,991,859 | 0.03% |
| 2023-09-27 | 28.59 | 29.40 | 28.48 | 29.26 | 28.48 | qfq | 13,590,095 | 395,860,946 | 2.67% |
| 2023-09-26 | 28.79 | 28.91 | 28.43 | 28.50 | 27.74 | qfq | 6,490,895 | 186,092,399 | -0.94% |
| 2023-09-25 | 28.60 | 29.02 | 28.46 | 28.77 | 28.01 | qfq | 9,549,377 | 274,791,616 | 0.70% |
| 2023-09-22 | 28.26 | 28.65 | 27.86 | 28.57 | 27.81 | qfq | 8,496,256 | 240,316,643 | 0.99% |
| 2023-09-21 | 28.76 | 28.81 | 28.25 | 28.29 | 27.54 | qfq | 7,048,599 | 200,478,688 | -1.77% |
| 2023-09-20 | 28.93 | 29.19 | 28.69 | 28.80 | 28.04 | qfq | 8,016,978 | 231,637,829 | -0.17% |
| 2023-09-19 | 29.13 | 29.33 | 28.74 | 28.85 | 28.09 | qfq | 11,084,000 | 321,172,881 | -0.86% |
| 2023-09-18 | 28.10 | 29.84 | 28.08 | 29.10 | 28.33 | qfq | 23,792,843 | 690,990,076 | 5.63% |
| 2023-09-15 | 27.24 | 27.90 | 27.11 | 27.55 | 26.82 | qfq | 8,391,736 | 231,593,102 | 1.18% |
| 2023-09-14 | 26.99 | 27.30 | 26.63 | 27.23 | 26.51 | qfq | 4,964,797 | 134,286,489 | 0.41% |
| 2023-09-13 | 27.41 | 27.54 | 26.75 | 27.12 | 26.40 | qfq | 5,090,499 | 137,883,841 | -1.38% |
| 2023-09-12 | 27.26 | 27.54 | 27.02 | 27.50 | 26.77 | qfq | 5,431,989 | 148,408,556 | 0.55% |
| 2023-09-11 | 26.95 | 27.88 | 26.95 | 27.35 | 26.63 | qfq | 8,967,329 | 246,488,002 | 1.64% |
| 2023-09-08 | 26.58 | 27.09 | 26.50 | 26.91 | 26.20 | qfq | 3,743,762 | 100,492,487 | 0.75% |
| 2023-09-07 | 27.01 | 27.18 | 26.67 | 26.71 | 26.00 | qfq | 5,366,680 | 144,137,106 | -1.84% |
| 2023-09-06 | 27.52 | 27.60 | 26.95 | 27.21 | 26.49 | qfq | 5,966,037 | 162,363,629 | -1.45% |
| 2023-09-05 | 27.65 | 27.72 | 27.41 | 27.61 | 26.88 | qfq | 4,309,069 | 118,766,486 | -0.14% |
| 2023-09-04 | 27.78 | 27.86 | 27.33 | 27.65 | 26.92 | qfq | 5,698,194 | 157,205,776 | -0.25% |
| 2023-09-01 | 28.02 | 28.10 | 27.64 | 27.72 | 26.99 | qfq | 4,334,215 | 120,523,146 | -0.54% |
| 2023-08-31 | 28.10 | 28.10 | 27.61 | 27.87 | 27.13 | qfq | 6,638,210 | 184,394,314 | -0.96% |
| 2023-08-30 | 28.17 | 28.49 | 28.03 | 28.14 | 27.39 | qfq | 6,625,423 | 187,052,143 | -0.74% |
| 2023-08-29 | 27.31 | 28.48 | 27.31 | 28.35 | 27.60 | qfq | 11,482,140 | 321,809,570 | 3.13% |
| 2023-08-28 | 28.93 | 28.93 | 27.34 | 27.49 | 26.76 | qfq | 14,891,218 | 417,569,728 | 3.31% |
| 2023-08-25 | 27.05 | 27.09 | 26.40 | 26.61 | 25.90 | qfq | 9,856,247 | 262,673,419 | -2.06% |
| 2023-08-24 | 26.95 | 27.56 | 26.45 | 27.17 | 26.45 | qfq | 9,400,721 | 253,964,104 | 0.85% |
| 2023-08-23 | 27.52 | 27.93 | 26.81 | 26.94 | 26.23 | qfq | 8,139,722 | 221,565,389 | -2.32% |
| 2023-08-22 | 28.28 | 28.42 | 26.70 | 27.58 | 26.85 | qfq | 11,894,210 | 324,847,002 | -1.61% |
| 2023-08-21 | 28.22 | 28.50 | 27.40 | 28.03 | 27.29 | qfq | 6,134,933 | 171,941,292 | -0.64% |
| 2023-08-18 | 28.51 | 28.69 | 28.19 | 28.21 | 27.46 | qfq | 5,518,812 | 156,670,512 | -1.16% |
| 2023-08-17 | 28.01 | 28.68 | 27.75 | 28.54 | 27.78 | qfq | 8,074,946 | 228,128,186 | 1.10% |
| 2023-08-16 | 29.00 | 29.27 | 28.11 | 28.23 | 27.48 | qfq | 11,526,637 | 331,042,358 | -2.08% |
| 2023-08-15 | 28.46 | 29.04 | 28.12 | 28.83 | 28.07 | qfq | 8,966,415 | 256,585,301 | 1.19% |
| 2023-08-14 | 28.41 | 28.57 | 27.82 | 28.49 | 27.73 | qfq | 8,004,162 | 225,514,387 | 0.04% |
| 2023-08-11 | 29.32 | 29.37 | 28.43 | 28.48 | 27.73 | qfq | 10,031,270 | 289,068,938 | -2.86% |
| 2023-08-10 | 29.20 | 29.53 | 28.78 | 29.32 | 28.54 | qfq | 10,514,496 | 305,804,103 | -0.41% |
| 2023-08-09 | 28.09 | 30.17 | 28.01 | 29.44 | 28.66 | qfq | 21,059,306 | 615,725,577 | 5.14% |
| 2023-08-08 | 28.23 | 28.42 | 27.88 | 28.00 | 27.26 | qfq | 6,523,840 | 183,463,547 | -0.60% |
| 2023-08-07 | 28.78 | 28.78 | 27.90 | 28.17 | 27.42 | qfq | 10,251,657 | 289,619,092 | -2.19% |
| 2023-08-04 | 29.08 | 29.67 | 28.78 | 28.80 | 28.04 | qfq | 7,406,443 | 214,631,599 | -0.72% |
| 2023-08-03 | 28.86 | 29.14 | 28.60 | 29.01 | 28.24 | qfq | 7,948,692 | 229,429,276 | 0.42% |
| 2023-08-02 | 29.06 | 29.28 | 28.73 | 28.89 | 28.12 | qfq | 8,068,069 | 233,509,616 | -1.26% |
| 2023-08-01 | 29.02 | 29.95 | 29.02 | 29.26 | 28.48 | qfq | 13,909,864 | 409,526,928 | -0.10% |
| 2023-07-31 | 29.78 | 30.20 | 29.00 | 29.29 | 28.51 | qfq | 20,686,284 | 609,154,469 | -2.88% |
| 2023-07-28 | 29.94 | 30.36 | 29.58 | 30.16 | 29.36 | qfq | 13,318,568 | 398,689,156 | 0.23% |
| 2023-07-27 | 29.93 | 30.55 | 29.70 | 30.09 | 29.29 | qfq | 16,111,914 | 484,126,818 | 0.53% |
| 2023-07-26 | 28.75 | 30.68 | 28.57 | 29.93 | 29.14 | qfq | 31,638,459 | 949,750,822 | 3.56% |
| 2023-07-25 | 29.13 | 29.14 | 28.42 | 28.90 | 28.13 | qfq | 16,473,480 | 472,821,466 | -0.31% |
| 2023-07-24 | 28.22 | 29.65 | 27.90 | 28.99 | 28.22 | qfq | 27,888,189 | 805,653,484 | 1.36% |
| 2023-07-21 | 26.80 | 29.56 | 26.47 | 28.60 | 27.84 | qfq | 42,830,186 | 1,196,393,611 | 14.54% |
| 2023-07-20 | 25.68 | 25.90 | 24.95 | 24.97 | 24.31 | qfq | 8,845,464 | 223,606,840 | -2.46% |
| 2023-07-19 | 26.03 | 26.22 | 25.50 | 25.60 | 24.92 | qfq | 6,924,123 | 178,263,081 | -2.07% |
| 2023-07-18 | 26.11 | 26.27 | 25.90 | 26.14 | 25.45 | qfq | 3,515,405 | 91,647,040 | 0.11% |