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
九典制药300705.SZ
最近收盘价10.792026-07-17
最近交易日2026-07-17
成交量（股）15,253,874
成交额（元）167,693,456
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.3129649 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-24 | cash_dividend | 0.321 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-24 | bonus_share | — | — | 0.4 | — | 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 | 11.32 | 11.40 | 10.74 | 10.79 | 10.79 | qfq | 15,253,874 | 167,693,456 | -5.85% |
| 2026-07-16 | 11.12 | 11.65 | 10.95 | 11.46 | 11.46 | qfq | 18,991,631 | 214,513,572 | 2.41% |
| 2026-07-15 | 10.80 | 11.30 | 10.66 | 11.19 | 11.19 | qfq | 17,084,870 | 190,068,644 | 3.32% |
| 2026-07-14 | 10.50 | 10.95 | 10.40 | 10.83 | 10.83 | qfq | 13,482,009 | 145,025,654 | 3.14% |
| 2026-07-13 | 10.40 | 10.67 | 10.38 | 10.50 | 10.50 | qfq | 9,183,814 | 96,524,006 | 0.86% |
| 2026-07-10 | 10.10 | 10.60 | 9.98 | 10.41 | 10.41 | qfq | 9,204,684 | 95,518,817 | 2.36% |
| 2026-07-09 | 10.15 | 10.48 | 10.01 | 10.17 | 10.17 | qfq | 6,942,732 | 70,594,847 | -0.68% |
| 2026-07-08 | 10.31 | 10.64 | 10.13 | 10.24 | 10.24 | qfq | 6,593,684 | 68,287,519 | -0.68% |
| 2026-07-07 | 10.80 | 10.80 | 10.30 | 10.31 | 10.31 | qfq | 8,307,500 | 86,564,604 | -4.27% |
| 2026-07-06 | 10.58 | 10.95 | 10.49 | 10.77 | 10.77 | qfq | 10,290,580 | 111,024,396 | 1.32% |
| 2026-07-03 | 10.50 | 10.72 | 10.41 | 10.63 | 10.63 | qfq | 7,890,766 | 83,420,172 | 1.72% |
| 2026-07-02 | 10.20 | 10.58 | 10.15 | 10.45 | 10.45 | qfq | 10,332,396 | 107,909,463 | 1.95% |
| 2026-07-01 | 9.73 | 10.26 | 9.64 | 10.25 | 10.25 | qfq | 9,802,176 | 98,506,092 | 4.81% |
| 2026-06-30 | 10.00 | 10.05 | 9.74 | 9.78 | 9.78 | qfq | 7,403,478 | 72,839,502 | -3.26% |
| 2026-06-29 | 9.51 | 10.17 | 9.26 | 10.11 | 10.11 | qfq | 11,670,700 | 114,850,107 | 6.31% |
| 2026-06-26 | 9.87 | 9.93 | 9.48 | 9.51 | 9.51 | qfq | 6,922,724 | 66,577,904 | -4.04% |
| 2026-06-25 | 10.30 | 10.30 | 9.81 | 9.91 | 9.91 | qfq | 8,225,489 | 81,884,712 | -4.16% |
| 2026-06-24 | 10.24 | 10.72 | 10.19 | 10.34 | 10.34 | qfq | 8,823,138 | 91,917,776 | 0.29% |
| 2026-06-23 | 10.11 | 10.65 | 10.05 | 10.31 | 10.31 | qfq | 9,885,242 | 103,024,774 | 1.48% |
| 2026-06-22 | 10.15 | 10.18 | 9.75 | 10.16 | 10.16 | qfq | 6,419,721 | 63,783,422 | 0.20% |
| 2026-06-18 | 10.23 | 10.40 | 10.12 | 10.14 | 10.14 | qfq | 4,366,915 | 44,735,515 | -1.07% |
| 2026-06-17 | 10.25 | 10.26 | 10.16 | 10.25 | 10.25 | qfq | 3,515,628 | 35,926,855 | -0.39% |
| 2026-06-16 | 10.45 | 10.45 | 10.19 | 10.29 | 10.29 | qfq | 5,491,052 | 56,334,880 | -1.72% |
| 2026-06-15 | 10.58 | 10.66 | 10.38 | 10.47 | 10.47 | qfq | 6,372,980 | 66,853,138 | -0.76% |
| 2026-06-12 | 10.56 | 10.71 | 10.44 | 10.55 | 10.55 | qfq | 6,372,572 | 67,485,543 | 0.29% |
| 2026-06-11 | 10.84 | 10.85 | 10.36 | 10.52 | 10.52 | qfq | 4,137,220 | 43,563,137 | -2.68% |
| 2026-06-10 | 10.61 | 10.82 | 10.47 | 10.81 | 10.81 | qfq | 4,799,995 | 50,988,301 | 1.12% |
| 2026-06-09 | 10.98 | 11.03 | 10.61 | 10.69 | 10.69 | qfq | 5,030,950 | 54,083,729 | -2.37% |
| 2026-06-08 | 11.17 | 11.29 | 10.79 | 10.95 | 10.95 | qfq | 5,363,048 | 58,959,249 | -3.01% |
| 2026-06-05 | 11.22 | 11.45 | 11.20 | 11.29 | 11.29 | qfq | 3,363,800 | 38,033,582 | 0.09% |
| 2026-06-04 | 11.48 | 11.55 | 11.20 | 11.28 | 11.28 | qfq | 4,238,100 | 48,119,580 | -2.08% |
| 2026-06-03 | 11.95 | 12.00 | 11.49 | 11.52 | 11.52 | qfq | 7,303,670 | 85,073,618 | -4.24% |
| 2026-06-02 | 11.79 | 12.20 | 11.75 | 12.03 | 12.03 | qfq | 8,612,800 | 103,860,343 | 1.52% |
| 2026-06-01 | 11.80 | 11.87 | 11.66 | 11.85 | 11.85 | qfq | 4,707,955 | 55,561,700 | 0.85% |
| 2026-05-29 | 11.56 | 11.76 | 11.43 | 11.75 | 11.75 | qfq | 5,922,520 | 68,949,411 | 1.73% |
| 2026-05-28 | 11.74 | 11.74 | 11.40 | 11.55 | 11.55 | qfq | 6,247,407 | 72,039,388 | -4.62% |
| 2026-05-27 | 11.77 | 12.44 | 11.73 | 12.11 | 11.71 | qfq | 10,783,283 | 130,992,275 | 2.89% |
| 2026-05-26 | 11.80 | 11.88 | 11.63 | 11.77 | 11.39 | qfq | 3,448,205 | 40,461,132 | -0.93% |
| 2026-05-25 | 11.57 | 11.91 | 11.40 | 11.88 | 11.49 | qfq | 5,562,294 | 64,759,536 | 2.59% |
| 2026-05-22 | 11.74 | 11.77 | 11.45 | 11.58 | 11.20 | qfq | 4,900,773 | 56,613,129 | -0.86% |
| 2026-05-21 | 11.75 | 11.88 | 11.58 | 11.68 | 11.30 | qfq | 6,101,878 | 71,658,483 | -0.60% |
| 2026-05-20 | 12.11 | 12.11 | 11.68 | 11.75 | 11.37 | qfq | 6,737,468 | 79,392,026 | -3.05% |
| 2026-05-19 | 12.03 | 12.18 | 12.01 | 12.12 | 11.72 | qfq | 2,993,300 | 36,210,081 | 0.41% |
| 2026-05-18 | 12.30 | 12.30 | 12.01 | 12.07 | 11.68 | qfq | 4,679,048 | 56,521,811 | -1.95% |
| 2026-05-15 | 12.44 | 12.52 | 12.27 | 12.31 | 11.91 | qfq | 4,482,280 | 55,621,449 | -1.05% |
| 2026-05-14 | 12.81 | 12.84 | 12.44 | 12.44 | 12.03 | qfq | 6,313,800 | 79,222,579 | -2.74% |
| 2026-05-13 | 12.87 | 12.90 | 12.78 | 12.79 | 12.37 | qfq | 4,029,191 | 51,650,816 | -0.62% |
| 2026-05-12 | 13.09 | 13.09 | 12.82 | 12.87 | 12.45 | qfq | 5,864,030 | 75,763,179 | -2.05% |
| 2026-05-11 | 12.95 | 13.14 | 12.82 | 13.14 | 12.71 | qfq | 7,900,740 | 102,607,534 | 1.70% |
| 2026-05-08 | 12.78 | 12.96 | 12.77 | 12.92 | 12.50 | qfq | 4,634,546 | 59,632,933 | 1.10% |
| 2026-05-07 | 12.84 | 12.87 | 12.74 | 12.78 | 12.36 | qfq | 3,881,180 | 49,581,581 | -0.39% |
| 2026-05-06 | 12.87 | 12.94 | 12.81 | 12.83 | 12.41 | qfq | 4,788,352 | 61,558,207 | -0.16% |
| 2026-04-30 | 12.92 | 12.92 | 12.80 | 12.85 | 12.43 | qfq | 4,171,360 | 53,566,644 | -0.70% |
| 2026-04-29 | 12.81 | 12.97 | 12.79 | 12.94 | 12.52 | qfq | 4,416,192 | 57,026,913 | 0.78% |
| 2026-04-28 | 12.92 | 13.03 | 12.73 | 12.84 | 12.42 | qfq | 6,903,703 | 88,767,796 | -0.62% |
| 2026-04-27 | 13.18 | 13.18 | 12.78 | 12.92 | 12.50 | qfq | 12,975,502 | 167,472,713 | -5.00% |
| 2026-04-24 | 13.62 | 13.65 | 13.37 | 13.60 | 13.16 | qfq | 4,046,417 | 54,761,945 | -0.37% |
| 2026-04-23 | 13.75 | 13.78 | 13.59 | 13.65 | 13.20 | qfq | 4,207,828 | 57,458,380 | -1.09% |
| 2026-04-22 | 13.73 | 13.80 | 13.65 | 13.80 | 13.35 | qfq | 3,481,272 | 47,791,435 | 0.36% |
| 2026-04-21 | 13.86 | 13.96 | 13.70 | 13.75 | 13.30 | qfq | 4,102,150 | 56,495,207 | -0.72% |
| 2026-04-20 | 13.93 | 13.99 | 13.83 | 13.85 | 13.40 | qfq | 3,488,520 | 48,376,344 | -0.57% |
| 2026-04-17 | 14.14 | 14.14 | 13.87 | 13.93 | 13.48 | qfq | 5,329,463 | 74,366,335 | -1.76% |
| 2026-04-16 | 14.29 | 14.31 | 14.08 | 14.18 | 13.72 | qfq | 5,203,100 | 73,614,293 | -0.63% |
| 2026-04-15 | 14.08 | 14.34 | 14.04 | 14.27 | 13.80 | qfq | 7,546,100 | 107,253,132 | 1.93% |
| 2026-04-14 | 14.08 | 14.12 | 13.77 | 14.00 | 13.54 | qfq | 6,302,648 | 87,611,778 | -0.07% |
| 2026-04-13 | 14.22 | 14.22 | 13.96 | 14.01 | 13.55 | qfq | 4,720,400 | 66,338,772 | -1.68% |
| 2026-04-10 | 14.27 | 14.43 | 14.20 | 14.25 | 13.79 | qfq | 5,137,164 | 73,449,274 | 0.21% |
| 2026-04-09 | 14.30 | 14.47 | 14.16 | 14.22 | 13.76 | qfq | 7,062,564 | 100,852,585 | -1.18% |
| 2026-04-08 | 14.38 | 14.54 | 14.23 | 14.39 | 13.92 | qfq | 8,616,942 | 123,603,809 | 0.84% |
| 2026-04-07 | 14.20 | 14.42 | 13.95 | 14.27 | 13.80 | qfq | 5,329,500 | 75,803,663 | 0.49% |
| 2026-04-03 | 14.50 | 14.56 | 14.15 | 14.20 | 13.74 | qfq | 7,509,828 | 107,273,901 | -2.54% |
| 2026-04-02 | 14.41 | 14.79 | 14.38 | 14.57 | 14.09 | qfq | 12,040,828 | 175,459,929 | 0.62% |
| 2026-04-01 | 13.98 | 14.53 | 13.98 | 14.48 | 14.01 | qfq | 11,495,300 | 164,709,729 | 4.62% |
| 2026-03-31 | 13.91 | 14.12 | 13.80 | 13.84 | 13.39 | qfq | 6,695,100 | 93,420,442 | -0.93% |
| 2026-03-30 | 13.79 | 14.10 | 13.79 | 13.97 | 13.51 | qfq | 7,461,700 | 104,189,723 | 0.07% |
| 2026-03-27 | 13.41 | 13.98 | 13.39 | 13.96 | 13.50 | qfq | 9,693,020 | 133,631,070 | 3.25% |
| 2026-03-26 | 13.59 | 13.92 | 13.49 | 13.52 | 13.08 | qfq | 7,244,828 | 98,967,183 | -0.44% |
| 2026-03-25 | 13.61 | 13.71 | 13.48 | 13.58 | 13.14 | qfq | 5,489,916 | 74,633,047 | -0.07% |
| 2026-03-24 | 13.49 | 13.62 | 13.31 | 13.59 | 13.15 | qfq | 5,056,606 | 68,107,282 | 2.41% |
| 2026-03-23 | 14.02 | 14.03 | 13.21 | 13.27 | 12.84 | qfq | 9,464,724 | 128,446,526 | -6.22% |
| 2026-03-20 | 14.53 | 14.63 | 14.14 | 14.15 | 13.69 | qfq | 7,059,760 | 100,981,733 | -2.48% |
| 2026-03-19 | 14.77 | 14.80 | 14.48 | 14.51 | 14.04 | qfq | 5,397,040 | 78,820,843 | -2.16% |
| 2026-03-18 | 14.68 | 14.84 | 14.63 | 14.83 | 14.35 | qfq | 3,853,699 | 56,760,062 | 0.88% |
| 2026-03-17 | 14.74 | 14.93 | 14.68 | 14.70 | 14.22 | qfq | 4,131,410 | 61,143,145 | -0.27% |
| 2026-03-16 | 14.70 | 14.78 | 14.61 | 14.74 | 14.26 | qfq | 3,944,724 | 57,987,878 | 0.14% |
| 2026-03-13 | 14.61 | 14.84 | 14.61 | 14.72 | 14.24 | qfq | 5,082,960 | 74,942,588 | 0.20% |
| 2026-03-12 | 14.83 | 14.84 | 14.64 | 14.69 | 14.21 | qfq | 5,427,946 | 79,819,172 | -1.14% |
| 2026-03-11 | 14.96 | 14.99 | 14.83 | 14.86 | 14.38 | qfq | 4,252,082 | 63,237,851 | -1.00% |
| 2026-03-10 | 14.98 | 15.09 | 14.94 | 15.01 | 14.52 | qfq | 5,239,447 | 78,697,329 | 0.67% |
| 2026-03-09 | 14.85 | 14.98 | 14.73 | 14.91 | 14.42 | qfq | 4,078,174 | 60,499,614 | -0.67% |
| 2026-03-06 | 14.68 | 15.01 | 14.65 | 15.01 | 14.52 | qfq | 4,730,655 | 70,379,136 | 2.32% |
| 2026-03-05 | 14.70 | 14.82 | 14.62 | 14.67 | 14.19 | qfq | 3,636,120 | 53,437,220 | 0.96% |
| 2026-03-04 | 14.83 | 14.84 | 14.47 | 14.53 | 14.06 | qfq | 6,172,896 | 90,427,645 | -2.09% |
| 2026-03-03 | 15.03 | 15.16 | 14.80 | 14.84 | 14.36 | qfq | 7,169,310 | 107,230,872 | -1.13% |
| 2026-03-02 | 15.31 | 15.36 | 14.96 | 15.01 | 14.52 | qfq | 9,621,347 | 145,295,127 | -3.04% |
| 2026-02-27 | 15.53 | 15.60 | 15.42 | 15.48 | 14.98 | qfq | 5,494,073 | 85,072,049 | -0.58% |
| 2026-02-26 | 15.71 | 15.72 | 15.54 | 15.57 | 15.06 | qfq | 4,767,620 | 74,498,304 | -0.76% |
| 2026-02-25 | 15.49 | 15.73 | 15.45 | 15.69 | 15.18 | qfq | 6,194,024 | 97,039,453 | 1.42% |
| 2026-02-24 | 15.46 | 15.49 | 15.38 | 15.47 | 14.97 | qfq | 3,062,603 | 47,266,413 | 0.59% |
| 2026-02-13 | 15.58 | 15.59 | 15.35 | 15.38 | 14.88 | qfq | 4,028,828 | 62,383,565 | -1.09% |
| 2026-02-12 | 15.54 | 15.65 | 15.41 | 15.55 | 15.04 | qfq | 4,091,594 | 63,576,465 | 0.13% |
| 2026-02-11 | 15.51 | 15.55 | 15.46 | 15.53 | 15.02 | qfq | 3,043,291 | 47,248,130 | 0.19% |
| 2026-02-10 | 15.49 | 15.57 | 15.41 | 15.50 | 14.99 | qfq | 3,830,080 | 59,376,416 | 0.13% |
| 2026-02-09 | 15.44 | 15.58 | 15.39 | 15.48 | 14.98 | qfq | 3,988,954 | 61,622,201 | 0.45% |
| 2026-02-06 | 15.45 | 15.65 | 15.40 | 15.41 | 14.91 | qfq | 5,592,084 | 86,903,883 | 0.06% |
| 2026-02-05 | 15.43 | 15.52 | 15.36 | 15.40 | 14.90 | qfq | 3,828,296 | 59,094,146 | -0.19% |
| 2026-02-04 | 15.27 | 15.44 | 15.18 | 15.43 | 14.93 | qfq | 4,430,256 | 67,845,195 | 0.98% |
| 2026-02-03 | 15.17 | 15.28 | 15.08 | 15.28 | 14.78 | qfq | 4,189,116 | 63,652,454 | 1.26% |
| 2026-02-02 | 15.30 | 15.45 | 15.06 | 15.09 | 14.60 | qfq | 5,363,926 | 81,915,100 | -2.01% |
| 2026-01-30 | 15.57 | 15.69 | 15.36 | 15.40 | 14.90 | qfq | 4,892,814 | 75,805,147 | -1.03% |
| 2026-01-29 | 15.55 | 15.66 | 15.35 | 15.56 | 15.05 | qfq | 5,762,254 | 89,288,248 | -0.32% |
| 2026-01-28 | 15.79 | 15.79 | 15.58 | 15.61 | 15.10 | qfq | 6,002,740 | 93,901,530 | -1.20% |
| 2026-01-27 | 16.06 | 16.12 | 15.58 | 15.80 | 15.28 | qfq | 9,639,800 | 151,710,466 | -1.74% |
| 2026-01-26 | 16.09 | 16.18 | 15.83 | 16.08 | 15.56 | qfq | 11,629,815 | 186,335,282 | 0.75% |
| 2026-01-23 | 15.67 | 15.97 | 15.66 | 15.96 | 15.44 | qfq | 8,950,379 | 141,977,449 | 1.85% |
| 2026-01-22 | 15.70 | 15.76 | 15.63 | 15.67 | 15.16 | qfq | 4,428,099 | 69,416,839 | -0.19% |
| 2026-01-21 | 15.65 | 15.78 | 15.56 | 15.70 | 15.19 | qfq | 5,458,724 | 85,586,711 | -0.13% |
| 2026-01-20 | 15.75 | 15.81 | 15.64 | 15.72 | 15.21 | qfq | 4,801,260 | 75,443,175 | 0.32% |
| 2026-01-19 | 15.72 | 15.82 | 15.63 | 15.67 | 15.16 | qfq | 5,809,636 | 91,266,898 | -0.32% |
| 2026-01-16 | 15.88 | 15.93 | 15.65 | 15.72 | 15.21 | qfq | 6,729,338 | 105,990,236 | -1.01% |
| 2026-01-15 | 16.00 | 16.02 | 15.80 | 15.88 | 15.36 | qfq | 6,963,624 | 110,661,832 | -0.75% |
| 2026-01-14 | 15.88 | 16.22 | 15.77 | 16.00 | 15.48 | qfq | 14,658,818 | 234,829,649 | 0.88% |
| 2026-01-13 | 15.83 | 16.15 | 15.77 | 15.86 | 15.34 | qfq | 13,268,456 | 212,179,968 | 0.57% |
| 2026-01-12 | 15.77 | 15.84 | 15.66 | 15.77 | 15.26 | qfq | 9,690,240 | 152,472,779 | 0.00% |
| 2026-01-09 | 15.60 | 15.77 | 15.53 | 15.77 | 15.26 | qfq | 7,666,064 | 120,094,790 | 1.09% |
| 2026-01-08 | 15.50 | 15.64 | 15.49 | 15.60 | 15.09 | qfq | 4,515,421 | 70,389,123 | 0.58% |
| 2026-01-07 | 15.56 | 15.61 | 15.49 | 15.51 | 15.00 | qfq | 5,813,892 | 90,363,987 | -0.19% |
| 2026-01-06 | 15.46 | 15.56 | 15.40 | 15.54 | 15.03 | qfq | 8,654,560 | 133,982,096 | 0.32% |
| 2026-01-05 | 15.06 | 15.53 | 15.00 | 15.49 | 14.98 | qfq | 10,382,752 | 159,102,144 | 3.40% |
| 2025-12-31 | 15.14 | 15.14 | 14.98 | 14.98 | 14.49 | qfq | 4,723,728 | 70,932,092 | -1.06% |
| 2025-12-30 | 15.07 | 15.15 | 14.98 | 15.14 | 14.65 | qfq | 5,022,224 | 75,544,813 | 0.40% |
| 2025-12-29 | 15.25 | 15.26 | 15.08 | 15.08 | 14.59 | qfq | 6,670,080 | 100,965,738 | -1.31% |
| 2025-12-26 | 15.39 | 15.39 | 15.24 | 15.28 | 14.78 | qfq | 4,597,536 | 70,431,381 | -0.71% |
| 2025-12-25 | 15.39 | 15.41 | 15.32 | 15.39 | 14.89 | qfq | 3,930,504 | 60,408,003 | 0.07% |
| 2025-12-24 | 15.36 | 15.40 | 15.28 | 15.38 | 14.88 | qfq | 3,823,824 | 58,706,702 | 0.13% |
| 2025-12-23 | 15.51 | 15.52 | 15.31 | 15.36 | 14.86 | qfq | 3,560,602 | 54,855,072 | -1.16% |
| 2025-12-22 | 15.45 | 15.56 | 15.43 | 15.54 | 15.03 | qfq | 3,404,700 | 52,779,592 | 0.26% |
| 2025-12-19 | 15.33 | 15.53 | 15.33 | 15.50 | 14.99 | qfq | 3,438,122 | 53,202,111 | 1.17% |
| 2025-12-18 | 15.28 | 15.39 | 15.21 | 15.32 | 14.82 | qfq | 3,015,584 | 46,248,580 | -0.20% |
| 2025-12-17 | 15.20 | 15.38 | 15.17 | 15.35 | 14.85 | qfq | 3,968,766 | 60,564,233 | 0.99% |
| 2025-12-16 | 15.40 | 15.44 | 15.13 | 15.20 | 14.70 | qfq | 5,742,767 | 87,411,164 | -1.30% |
| 2025-12-15 | 15.57 | 15.58 | 15.40 | 15.40 | 14.90 | qfq | 4,686,560 | 72,561,325 | -1.35% |
| 2025-12-12 | 15.68 | 15.69 | 15.60 | 15.61 | 15.10 | qfq | 3,379,133 | 52,858,933 | -0.06% |
| 2025-12-11 | 15.86 | 15.95 | 15.58 | 15.62 | 15.11 | qfq | 5,451,784 | 85,683,211 | -1.39% |
| 2025-12-10 | 15.93 | 15.94 | 15.76 | 15.84 | 15.32 | qfq | 4,751,908 | 75,224,042 | -0.56% |
| 2025-12-09 | 16.08 | 16.12 | 15.91 | 15.93 | 15.41 | qfq | 4,477,184 | 71,648,144 | -0.87% |
| 2025-12-08 | 16.07 | 16.15 | 16.02 | 16.07 | 15.55 | qfq | 5,380,275 | 86,586,464 | -0.06% |
| 2025-12-05 | 16.04 | 16.09 | 15.84 | 16.08 | 15.56 | qfq | 5,503,680 | 87,789,368 | -0.19% |
| 2025-12-04 | 15.95 | 16.27 | 15.90 | 16.11 | 15.58 | qfq | 7,472,070 | 120,277,077 | 1.70% |
| 2025-12-03 | 15.92 | 16.01 | 15.80 | 15.84 | 15.32 | qfq | 3,896,076 | 61,762,921 | -0.63% |
| 2025-12-02 | 16.08 | 16.08 | 15.93 | 15.94 | 15.42 | qfq | 3,968,640 | 63,358,632 | -1.06% |
| 2025-12-01 | 16.00 | 16.12 | 15.99 | 16.11 | 15.58 | qfq | 3,946,540 | 63,418,237 | 0.50% |
| 2025-11-28 | 15.99 | 16.05 | 15.88 | 16.03 | 15.51 | qfq | 4,168,600 | 66,470,968 | 0.31% |
| 2025-11-27 | 16.06 | 16.10 | 15.94 | 15.98 | 15.46 | qfq | 4,858,360 | 77,859,855 | -0.68% |
| 2025-11-26 | 16.17 | 16.46 | 16.07 | 16.09 | 15.57 | qfq | 6,969,694 | 113,425,962 | -0.43% |
| 2025-11-25 | 15.98 | 16.25 | 15.92 | 16.16 | 15.63 | qfq | 6,157,684 | 99,262,556 | 1.44% |
| 2025-11-24 | 15.91 | 16.03 | 15.82 | 15.93 | 15.41 | qfq | 4,496,086 | 71,644,226 | 0.13% |
| 2025-11-21 | 16.33 | 16.40 | 15.75 | 15.91 | 15.39 | qfq | 10,065,992 | 161,356,130 | -2.99% |
| 2025-11-20 | 16.69 | 16.69 | 16.34 | 16.40 | 15.86 | qfq | 4,811,722 | 79,178,311 | -0.18% |
| 2025-11-19 | 16.64 | 16.71 | 16.36 | 16.43 | 15.89 | qfq | 6,551,500 | 107,848,648 | -1.20% |
| 2025-11-18 | 16.80 | 16.91 | 16.55 | 16.63 | 16.09 | qfq | 6,887,098 | 114,928,134 | -1.13% |
| 2025-11-17 | 17.20 | 17.20 | 16.74 | 16.82 | 16.27 | qfq | 9,746,550 | 164,234,340 | -1.69% |
| 2025-11-14 | 16.91 | 17.37 | 16.86 | 17.11 | 16.55 | qfq | 14,387,636 | 247,206,529 | 0.94% |
| 2025-11-13 | 16.85 | 16.98 | 16.72 | 16.95 | 16.40 | qfq | 7,018,772 | 118,518,143 | 0.41% |
| 2025-11-12 | 16.93 | 17.05 | 16.80 | 16.88 | 16.33 | qfq | 8,281,012 | 140,067,842 | -0.30% |
| 2025-11-11 | 16.85 | 16.97 | 16.72 | 16.93 | 16.38 | qfq | 8,707,120 | 146,657,272 | 0.71% |
| 2025-11-10 | 16.51 | 16.83 | 16.49 | 16.81 | 16.26 | qfq | 10,084,593 | 168,901,314 | 1.88% |
| 2025-11-07 | 16.45 | 16.62 | 16.35 | 16.50 | 15.96 | qfq | 6,769,540 | 111,906,857 | 0.24% |
| 2025-11-06 | 16.43 | 16.47 | 16.33 | 16.46 | 15.92 | qfq | 5,289,408 | 86,771,862 | 0.12% |
| 2025-11-05 | 16.30 | 16.46 | 16.26 | 16.44 | 15.90 | qfq | 4,680,696 | 76,672,957 | 0.37% |
| 2025-11-04 | 16.62 | 16.63 | 16.34 | 16.38 | 15.85 | qfq | 6,804,300 | 111,790,578 | -1.62% |
| 2025-11-03 | 16.59 | 16.80 | 16.41 | 16.65 | 16.11 | qfq | 7,215,420 | 119,551,262 | 0.36% |
| 2025-10-31 | 16.28 | 16.65 | 16.26 | 16.59 | 16.05 | qfq | 10,847,615 | 179,228,873 | 1.90% |
| 2025-10-30 | 16.56 | 16.59 | 16.26 | 16.28 | 15.75 | qfq | 16,431,046 | 269,681,910 | -3.55% |
| 2025-10-29 | 16.75 | 16.92 | 16.66 | 16.88 | 16.33 | qfq | 7,978,189 | 133,907,086 | 0.30% |
| 2025-10-28 | 17.11 | 17.12 | 16.75 | 16.83 | 16.28 | qfq | 11,121,687 | 187,139,259 | -1.69% |
| 2025-10-27 | 17.06 | 17.17 | 16.97 | 17.12 | 16.56 | qfq | 8,367,618 | 142,898,660 | 0.88% |
| 2025-10-24 | 16.89 | 17.07 | 16.86 | 16.97 | 16.42 | qfq | 6,461,500 | 109,534,266 | 0.59% |
| 2025-10-23 | 16.92 | 17.05 | 16.65 | 16.87 | 16.32 | qfq | 6,818,044 | 114,595,173 | -0.88% |
| 2025-10-22 | 16.86 | 17.15 | 16.85 | 17.02 | 16.46 | qfq | 6,863,115 | 116,811,624 | 0.53% |
| 2025-10-21 | 16.81 | 17.04 | 16.71 | 16.93 | 16.38 | qfq | 7,033,084 | 118,701,390 | 1.26% |
| 2025-10-20 | 16.90 | 17.02 | 16.64 | 16.72 | 16.17 | qfq | 7,414,245 | 124,089,444 | -0.59% |
| 2025-10-17 | 17.12 | 17.33 | 16.81 | 16.82 | 16.27 | qfq | 8,876,720 | 151,113,336 | -1.81% |
| 2025-10-16 | 17.25 | 17.32 | 17.08 | 17.13 | 16.57 | qfq | 8,351,227 | 143,560,995 | -0.70% |
| 2025-10-15 | 16.88 | 17.28 | 16.80 | 17.25 | 16.69 | qfq | 11,378,032 | 195,135,464 | 2.43% |
| 2025-10-14 | 17.08 | 17.15 | 16.75 | 16.84 | 16.29 | qfq | 9,141,472 | 155,025,059 | -1.12% |
| 2025-10-13 | 16.70 | 17.21 | 16.60 | 17.03 | 16.47 | qfq | 12,284,340 | 208,799,197 | -0.64% |
| 2025-10-10 | 16.90 | 17.45 | 16.87 | 17.14 | 16.58 | qfq | 15,235,390 | 262,617,658 | 0.71% |
| 2025-10-09 | 16.59 | 17.05 | 16.33 | 17.02 | 16.46 | qfq | 15,531,300 | 260,330,817 | 3.47% |
| 2025-09-30 | 16.52 | 16.55 | 16.40 | 16.45 | 15.91 | qfq | 9,777,644 | 161,030,313 | -0.24% |
| 2025-09-29 | 16.69 | 16.74 | 16.36 | 16.49 | 15.95 | qfq | 11,505,160 | 189,368,774 | -1.20% |
| 2025-09-26 | 16.98 | 17.11 | 16.68 | 16.69 | 16.15 | qfq | 12,174,726 | 204,541,674 | -2.45% |
| 2025-09-25 | 17.19 | 17.51 | 17.08 | 17.11 | 16.55 | qfq | 10,284,048 | 177,282,581 | -0.81% |
| 2025-09-24 | 17.05 | 17.30 | 17.02 | 17.25 | 16.69 | qfq | 7,323,796 | 125,868,879 | 0.76% |
| 2025-09-23 | 17.49 | 17.53 | 16.84 | 17.12 | 16.56 | qfq | 13,704,857 | 234,239,008 | -2.56% |
| 2025-09-22 | 17.52 | 18.12 | 17.51 | 17.57 | 17.00 | qfq | 16,455,526 | 291,636,097 | 1.74% |
| 2025-09-19 | 17.46 | 17.60 | 17.10 | 17.27 | 16.71 | qfq | 12,220,496 | 211,712,023 | -1.65% |
| 2025-09-18 | 17.69 | 17.99 | 17.40 | 17.56 | 16.99 | qfq | 15,710,060 | 278,321,043 | -0.34% |
| 2025-09-17 | 17.72 | 17.80 | 17.57 | 17.62 | 17.05 | qfq | 7,648,406 | 134,954,120 | -0.62% |
| 2025-09-16 | 17.79 | 17.88 | 17.43 | 17.73 | 17.15 | qfq | 11,710,630 | 206,307,341 | -0.28% |
| 2025-09-15 | 17.92 | 17.99 | 17.77 | 17.78 | 17.20 | qfq | 9,198,428 | 164,203,849 | -1.17% |
| 2025-09-12 | 17.81 | 18.14 | 17.61 | 17.99 | 17.40 | qfq | 14,801,697 | 264,565,318 | 0.84% |
| 2025-09-11 | 17.58 | 17.84 | 17.00 | 17.84 | 17.26 | qfq | 13,915,040 | 242,987,805 | 0.73% |
| 2025-09-10 | 17.70 | 17.93 | 17.54 | 17.71 | 17.13 | qfq | 8,905,440 | 157,451,404 | -0.17% |
| 2025-09-09 | 18.17 | 18.33 | 17.63 | 17.74 | 17.16 | qfq | 13,095,030 | 235,002,614 | -2.47% |
| 2025-09-08 | 18.00 | 18.30 | 17.99 | 18.19 | 17.60 | qfq | 11,063,456 | 200,550,180 | 0.50% |
| 2025-09-05 | 17.70 | 18.10 | 17.50 | 18.10 | 17.51 | qfq | 12,048,152 | 215,388,467 | 2.49% |
| 2025-09-04 | 18.23 | 18.35 | 17.44 | 17.66 | 17.08 | qfq | 17,262,590 | 309,337,770 | -2.70% |
| 2025-09-03 | 18.42 | 18.77 | 18.08 | 18.15 | 17.56 | qfq | 13,637,174 | 250,680,451 | -1.47% |
| 2025-09-02 | 18.91 | 18.96 | 18.27 | 18.42 | 17.82 | qfq | 19,732,444 | 366,882,327 | -2.54% |
| 2025-09-01 | 18.57 | 18.97 | 18.37 | 18.90 | 18.28 | qfq | 19,388,765 | 363,100,942 | 2.00% |
| 2025-08-29 | 18.44 | 18.72 | 18.34 | 18.53 | 17.93 | qfq | 17,155,257 | 317,568,546 | 0.49% |
| 2025-08-28 | 18.55 | 18.76 | 17.80 | 18.44 | 17.84 | qfq | 25,070,732 | 458,185,475 | -0.97% |
| 2025-08-27 | 19.28 | 19.32 | 18.62 | 18.62 | 18.01 | qfq | 23,794,398 | 452,162,794 | -3.42% |
| 2025-08-26 | 19.55 | 19.55 | 19.16 | 19.28 | 18.65 | qfq | 26,031,410 | 502,457,909 | -1.28% |
| 2025-08-25 | 19.78 | 20.27 | 19.21 | 19.53 | 18.89 | qfq | 36,770,611 | 721,367,078 | -0.61% |
| 2025-08-22 | 19.88 | 20.17 | 19.31 | 19.65 | 19.01 | qfq | 35,366,522 | 692,145,002 | -1.11% |
| 2025-08-21 | 18.97 | 20.66 | 18.94 | 19.87 | 19.22 | qfq | 52,352,288 | 1,035,124,829 | 4.97% |
| 2025-08-20 | 19.17 | 19.24 | 18.60 | 18.93 | 18.31 | qfq | 22,080,280 | 417,415,507 | -1.76% |
| 2025-08-19 | 18.93 | 19.74 | 18.75 | 19.27 | 18.64 | qfq | 40,059,261 | 771,307,364 | 2.28% |
| 2025-08-18 | 17.80 | 19.06 | 17.71 | 18.84 | 18.23 | qfq | 47,047,361 | 871,594,668 | 6.80% |
| 2025-08-15 | 17.36 | 17.75 | 17.32 | 17.64 | 17.06 | qfq | 15,555,087 | 273,230,922 | 1.61% |
| 2025-08-14 | 18.00 | 18.00 | 17.34 | 17.36 | 16.79 | qfq | 21,994,940 | 387,144,950 | -3.45% |
| 2025-08-13 | 17.83 | 18.04 | 17.66 | 17.98 | 17.39 | qfq | 17,920,104 | 320,529,384 | 0.78% |
| 2025-08-12 | 18.12 | 18.28 | 17.75 | 17.84 | 17.26 | qfq | 16,106,839 | 288,804,373 | -1.55% |
| 2025-08-11 | 17.68 | 18.18 | 17.61 | 18.12 | 17.53 | qfq | 19,768,550 | 354,563,532 | 2.26% |
| 2025-08-08 | 17.67 | 17.85 | 17.49 | 17.72 | 17.14 | qfq | 15,597,982 | 275,938,669 | 0.00% |
| 2025-08-07 | 17.65 | 17.95 | 17.56 | 17.72 | 17.14 | qfq | 21,081,512 | 374,451,874 | 0.34% |
| 2025-08-06 | 18.19 | 18.39 | 17.65 | 17.66 | 17.08 | qfq | 34,771,626 | 619,744,481 | -2.97% |
| 2025-08-05 | 18.46 | 18.67 | 18.04 | 18.20 | 17.61 | qfq | 27,902,646 | 509,243,999 | -1.83% |
| 2025-08-04 | 18.60 | 18.80 | 18.00 | 18.54 | 17.94 | qfq | 31,302,477 | 575,430,490 | -1.28% |
| 2025-08-01 | 18.44 | 19.14 | 18.21 | 18.78 | 18.17 | qfq | 45,680,901 | 854,334,535 | 1.90% |
| 2025-07-31 | 17.90 | 18.93 | 17.75 | 18.43 | 17.83 | qfq | 49,242,292 | 904,429,554 | 2.28% |
| 2025-07-30 | 17.83 | 18.51 | 17.76 | 18.02 | 17.43 | qfq | 39,633,293 | 717,847,640 | -0.61% |
| 2025-07-29 | 17.33 | 18.46 | 17.17 | 18.13 | 17.54 | qfq | 42,027,877 | 748,269,699 | 4.20% |
| 2025-07-28 | 17.52 | 17.79 | 17.30 | 17.40 | 16.83 | qfq | 24,027,688 | 419,531,639 | -0.23% |
| 2025-07-25 | 17.92 | 18.17 | 17.42 | 17.44 | 16.87 | qfq | 40,408,605 | 718,385,996 | -2.08% |
| 2025-07-24 | 17.11 | 17.81 | 17.11 | 17.81 | 17.23 | qfq | 42,486,225 | 744,074,661 | 3.97% |
| 2025-07-23 | 16.95 | 17.48 | 16.83 | 17.13 | 16.57 | qfq | 29,659,834 | 509,750,851 | 0.12% |
| 2025-07-22 | 16.95 | 17.49 | 16.91 | 17.11 | 16.55 | qfq | 31,496,186 | 540,921,076 | 0.12% |
| 2025-07-21 | 16.57 | 17.44 | 16.51 | 17.09 | 16.53 | qfq | 32,792,828 | 557,744,744 | 2.70% |
| 2025-07-18 | 16.55 | 16.66 | 16.33 | 16.64 | 16.10 | qfq | 17,878,920 | 294,541,793 | 0.60% |
| 2025-07-17 | 16.52 | 16.59 | 16.37 | 16.54 | 16.00 | qfq | 18,157,359 | 299,037,177 | 0.00% |
| 2025-07-16 | 16.05 | 16.59 | 16.03 | 16.54 | 16.00 | qfq | 28,005,160 | 458,581,848 | 2.92% |
| 2025-07-15 | 16.22 | 16.27 | 15.94 | 16.07 | 15.55 | qfq | 13,053,080 | 209,718,382 | -1.29% |
| 2025-07-14 | 16.20 | 16.34 | 16.11 | 16.28 | 15.75 | qfq | 10,935,594 | 177,483,795 | 0.49% |
| 2025-07-11 | 16.17 | 16.44 | 16.13 | 16.20 | 15.67 | qfq | 16,880,602 | 274,705,707 | 0.06% |
| 2025-07-10 | 16.01 | 16.29 | 15.94 | 16.19 | 15.66 | qfq | 14,247,740 | 230,118,063 | 0.81% |
| 2025-07-09 | 16.10 | 16.24 | 16.00 | 16.06 | 15.54 | qfq | 12,100,232 | 194,795,223 | -0.50% |
| 2025-07-08 | 16.00 | 16.34 | 15.95 | 16.14 | 15.61 | qfq | 14,197,015 | 229,477,941 | 0.81% |
| 2025-07-07 | 16.16 | 16.29 | 15.97 | 16.01 | 15.49 | qfq | 12,764,200 | 205,028,803 | -1.05% |
| 2025-07-04 | 16.30 | 16.42 | 16.15 | 16.18 | 15.65 | qfq | 14,726,820 | 238,984,607 | -0.98% |
| 2025-07-03 | 16.12 | 16.47 | 16.06 | 16.34 | 15.81 | qfq | 17,739,265 | 289,266,365 | 0.93% |
| 2025-07-02 | 16.31 | 16.54 | 16.04 | 16.19 | 15.66 | qfq | 26,561,991 | 431,862,979 | -1.94% |
| 2025-07-01 | 15.55 | 16.85 | 15.54 | 16.51 | 15.97 | qfq | 43,555,241 | 712,197,215 | 6.04% |
| 2025-06-30 | 15.48 | 15.58 | 15.39 | 15.57 | 15.06 | qfq | 9,488,120 | 147,034,070 | 0.58% |
| 2025-06-27 | 15.42 | 15.54 | 15.37 | 15.48 | 14.98 | qfq | 8,072,616 | 124,925,004 | 0.78% |
| 2025-06-26 | 15.54 | 15.54 | 15.34 | 15.36 | 14.86 | qfq | 11,157,966 | 172,038,985 | -1.29% |
| 2025-06-25 | 15.55 | 15.57 | 15.36 | 15.56 | 15.05 | qfq | 11,595,841 | 179,557,200 | 0.26% |
| 2025-06-24 | 15.40 | 15.56 | 15.37 | 15.52 | 15.01 | qfq | 10,077,458 | 156,160,569 | 0.98% |
| 2025-06-23 | 15.15 | 15.40 | 15.15 | 15.37 | 14.87 | qfq | 8,970,610 | 137,133,509 | 0.00% |
| 2025-06-20 | 15.44 | 15.49 | 15.34 | 15.37 | 14.87 | qfq | 7,343,852 | 113,151,769 | -0.45% |
| 2025-06-19 | 15.80 | 15.85 | 15.34 | 15.44 | 14.94 | qfq | 12,308,967 | 191,452,149 | -2.28% |
| 2025-06-18 | 16.09 | 16.10 | 15.71 | 15.80 | 15.28 | qfq | 14,172,500 | 224,460,413 | -2.29% |
| 2025-06-17 | 16.12 | 16.74 | 16.07 | 16.17 | 15.64 | qfq | 23,056,360 | 376,152,452 | 0.37% |
| 2025-06-16 | 15.99 | 16.44 | 15.86 | 16.11 | 15.58 | qfq | 14,111,140 | 227,822,111 | 0.37% |
| 2025-06-13 | 16.56 | 16.67 | 16.01 | 16.05 | 15.53 | qfq | 19,725,072 | 320,083,109 | -3.72% |
| 2025-06-12 | 16.64 | 16.81 | 16.43 | 16.67 | 16.13 | qfq | 16,716,778 | 277,008,940 | -0.06% |
| 2025-06-11 | 16.86 | 17.06 | 16.62 | 16.68 | 16.14 | qfq | 19,987,016 | 335,505,477 | -1.07% |
| 2025-06-10 | 16.49 | 17.21 | 16.29 | 16.86 | 16.31 | qfq | 36,507,139 | 611,835,313 | 2.87% |
| 2025-06-09 | 16.05 | 16.58 | 16.03 | 16.39 | 15.86 | qfq | 22,070,468 | 362,425,843 | 2.31% |
| 2025-06-06 | 16.17 | 16.24 | 15.97 | 16.02 | 15.50 | qfq | 10,022,298 | 160,761,415 | -0.93% |
| 2025-06-05 | 16.47 | 16.56 | 16.06 | 16.17 | 15.64 | qfq | 17,556,074 | 284,375,548 | -2.12% |
| 2025-06-04 | 16.53 | 16.68 | 16.30 | 16.52 | 15.98 | qfq | 21,290,758 | 350,351,084 | -0.06% |
| 2025-06-03 | 15.79 | 16.69 | 15.71 | 16.53 | 15.99 | qfq | 32,328,946 | 527,487,252 | 3.64% |
| 2025-05-30 | 15.45 | 16.63 | 15.40 | 15.95 | 15.43 | qfq | 31,303,670 | 505,477,063 | 3.04% |
| 2025-05-29 | 15.17 | 15.50 | 15.10 | 15.48 | 14.98 | qfq | 11,599,122 | 178,123,204 | 2.04% |
| 2025-05-28 | 15.35 | 15.46 | 15.16 | 15.17 | 14.68 | qfq | 8,710,140 | 133,111,984 | -1.62% |
| 2025-05-27 | 15.35 | 15.59 | 15.30 | 15.42 | 14.92 | qfq | 7,570,683 | 116,861,991 | 0.46% |
| 2025-05-26 | 15.59 | 15.63 | 15.24 | 15.35 | 14.85 | qfq | 10,263,438 | 157,628,323 | -3.34% |
| 2025-05-23 | 15.84 | 16.15 | 15.81 | 15.88 | 15.06 | qfq | 12,316,315 | 197,167,419 | 0.44% |
| 2025-05-22 | 16.01 | 16.03 | 15.78 | 15.81 | 15.00 | qfq | 7,964,915 | 126,369,001 | -1.25% |
| 2025-05-21 | 16.09 | 16.16 | 16.00 | 16.01 | 15.19 | qfq | 9,185,962 | 147,620,664 | -0.44% |
| 2025-05-20 | 15.76 | 16.14 | 15.76 | 16.08 | 15.25 | qfq | 14,015,291 | 224,828,177 | 2.03% |
| 2025-05-19 | 15.94 | 15.99 | 15.68 | 15.76 | 14.95 | qfq | 9,138,320 | 143,986,068 | -1.25% |
| 2025-05-16 | 15.76 | 16.04 | 15.72 | 15.96 | 15.14 | qfq | 10,310,725 | 164,042,749 | 1.20% |
| 2025-05-15 | 15.94 | 15.94 | 15.72 | 15.77 | 14.96 | qfq | 8,625,319 | 136,428,074 | -1.13% |
| 2025-05-14 | 16.05 | 16.11 | 15.82 | 15.95 | 15.13 | qfq | 12,340,434 | 196,529,129 | -0.87% |
| 2025-05-13 | 16.10 | 16.29 | 16.02 | 16.09 | 15.26 | qfq | 12,777,804 | 205,989,004 | 0.56% |
| 2025-05-12 | 16.05 | 16.08 | 15.86 | 16.00 | 15.18 | qfq | 8,577,243 | 136,934,354 | 0.31% |
| 2025-05-09 | 16.25 | 16.33 | 15.92 | 15.95 | 15.13 | qfq | 11,104,482 | 178,188,581 | -1.79% |
| 2025-05-08 | 16.14 | 16.28 | 16.03 | 16.24 | 15.40 | qfq | 8,950,580 | 145,061,503 | 0.56% |
| 2025-05-07 | 16.42 | 16.55 | 16.06 | 16.15 | 15.32 | qfq | 13,270,460 | 215,700,801 | -0.68% |
| 2025-05-06 | 16.16 | 16.29 | 16.10 | 16.26 | 15.42 | qfq | 9,275,205 | 150,284,485 | 1.75% |
| 2025-04-30 | 16.09 | 16.19 | 15.97 | 15.98 | 15.16 | qfq | 8,820,920 | 141,697,674 | -0.62% |
| 2025-04-29 | 15.95 | 16.17 | 15.87 | 16.08 | 15.25 | qfq | 6,860,591 | 110,184,943 | 0.75% |
| 2025-04-28 | 16.43 | 16.44 | 15.96 | 15.96 | 15.14 | qfq | 13,588,205 | 218,619,580 | -3.10% |
| 2025-04-25 | 16.50 | 16.65 | 16.32 | 16.47 | 15.62 | qfq | 12,150,791 | 199,918,108 | -0.18% |
| 2025-04-24 | 17.27 | 17.30 | 16.48 | 16.50 | 15.65 | qfq | 22,890,404 | 383,321,488 | -3.85% |
| 2025-04-23 | 17.10 | 17.27 | 17.06 | 17.16 | 16.28 | qfq | 12,188,620 | 208,911,303 | -0.12% |
| 2025-04-22 | 16.66 | 17.24 | 16.65 | 17.18 | 16.30 | qfq | 17,128,908 | 291,957,035 | 2.81% |
| 2025-04-21 | 16.45 | 16.75 | 16.26 | 16.71 | 15.85 | qfq | 8,386,077 | 139,235,890 | 1.52% |
| 2025-04-18 | 16.52 | 16.73 | 16.32 | 16.46 | 15.61 | qfq | 10,162,120 | 167,155,929 | -0.72% |
| 2025-04-17 | 16.60 | 16.81 | 16.56 | 16.58 | 15.73 | qfq | 9,415,335 | 157,144,411 | -0.66% |
| 2025-04-16 | 16.96 | 17.01 | 16.50 | 16.69 | 15.83 | qfq | 15,636,617 | 261,327,100 | -2.05% |
| 2025-04-15 | 17.15 | 17.24 | 16.91 | 17.04 | 16.16 | qfq | 12,830,154 | 218,493,235 | -1.10% |
| 2025-04-14 | 16.93 | 17.26 | 16.87 | 17.23 | 16.34 | qfq | 21,669,978 | 370,982,121 | 2.44% |
| 2025-04-11 | 16.54 | 17.20 | 16.46 | 16.82 | 15.95 | qfq | 20,229,421 | 341,580,272 | 0.30% |
| 2025-04-10 | 16.87 | 17.38 | 16.71 | 16.77 | 15.91 | qfq | 30,901,533 | 526,127,488 | 1.27% |
| 2025-04-09 | 16.27 | 16.80 | 14.41 | 16.56 | 15.71 | qfq | 33,081,209 | 523,672,154 | -1.19% |
| 2025-04-08 | 16.83 | 17.40 | 16.25 | 16.76 | 15.90 | qfq | 33,241,526 | 558,128,571 | -0.42% |
| 2025-04-07 | 17.57 | 18.26 | 16.08 | 16.83 | 15.96 | qfq | 42,794,093 | 740,551,430 | -10.38% |
| 2025-04-03 | 18.59 | 18.94 | 18.44 | 18.78 | 17.81 | qfq | 26,684,032 | 498,960,080 | 0.32% |
| 2025-04-02 | 18.81 | 19.04 | 18.51 | 18.72 | 17.76 | qfq | 28,710,812 | 538,307,206 | -0.43% |
| 2025-04-01 | 17.79 | 19.40 | 17.75 | 18.80 | 17.83 | qfq | 49,665,114 | 934,379,241 | 6.09% |
| 2025-03-31 | 18.10 | 18.29 | 17.55 | 17.72 | 16.81 | qfq | 28,033,987 | 501,631,274 | -2.58% |
| 2025-03-28 | 17.44 | 18.64 | 17.44 | 18.19 | 17.25 | qfq | 44,320,997 | 805,599,230 | 3.47% |
| 2025-03-27 | 17.38 | 17.66 | 17.15 | 17.58 | 16.67 | qfq | 16,107,558 | 280,984,703 | 0.40% |
| 2025-03-26 | 17.70 | 17.74 | 17.37 | 17.51 | 16.61 | qfq | 15,514,765 | 271,541,031 | -0.85% |
| 2025-03-25 | 17.50 | 17.85 | 17.35 | 17.66 | 16.75 | qfq | 20,083,678 | 353,803,077 | 0.97% |
| 2025-03-24 | 17.27 | 17.49 | 17.05 | 17.49 | 16.59 | qfq | 16,842,548 | 291,037,166 | 1.04% |
| 2025-03-21 | 17.68 | 17.84 | 17.23 | 17.31 | 16.42 | qfq | 19,240,320 | 335,604,294 | -1.65% |
| 2025-03-20 | 17.89 | 17.99 | 17.57 | 17.60 | 16.69 | qfq | 24,414,531 | 433,343,146 | -1.57% |
| 2025-03-19 | 17.27 | 18.08 | 17.20 | 17.88 | 16.96 | qfq | 37,132,768 | 659,398,210 | 3.17% |
| 2025-03-18 | 17.46 | 17.51 | 17.26 | 17.33 | 16.44 | qfq | 16,439,999 | 285,070,202 | -0.46% |
| 2025-03-17 | 16.98 | 17.58 | 16.98 | 17.41 | 16.51 | qfq | 31,412,090 | 545,018,981 | 3.02% |
| 2025-03-14 | 16.63 | 16.93 | 16.56 | 16.90 | 16.03 | qfq | 18,018,164 | 303,235,439 | 1.50% |
| 2025-03-13 | 17.00 | 17.00 | 16.51 | 16.65 | 15.79 | qfq | 21,782,063 | 363,733,350 | -2.17% |
| 2025-03-12 | 17.19 | 17.38 | 17.00 | 17.02 | 16.14 | qfq | 20,140,345 | 343,953,271 | -1.05% |
| 2025-03-11 | 17.06 | 17.25 | 16.92 | 17.20 | 16.31 | qfq | 15,256,426 | 260,209,024 | -0.17% |
| 2025-03-10 | 16.94 | 17.36 | 16.94 | 17.23 | 16.34 | qfq | 20,338,668 | 350,160,416 | 1.71% |
| 2025-03-07 | 17.08 | 17.12 | 16.86 | 16.94 | 16.07 | qfq | 17,885,577 | 303,482,879 | -1.22% |
| 2025-03-06 | 17.11 | 17.23 | 16.95 | 17.15 | 16.27 | qfq | 18,078,159 | 309,381,341 | 0.59% |
| 2025-03-05 | 17.24 | 17.32 | 16.93 | 17.05 | 16.17 | qfq | 17,369,468 | 296,250,557 | -1.27% |
| 2025-03-04 | 17.19 | 17.36 | 16.90 | 17.27 | 16.38 | qfq | 20,003,203 | 342,359,101 | 0.00% |
| 2025-03-03 | 17.62 | 17.96 | 17.13 | 17.27 | 16.38 | qfq | 36,266,229 | 636,083,946 | -1.99% |
| 2025-02-28 | 17.42 | 18.22 | 17.28 | 17.62 | 16.71 | qfq | 43,537,312 | 775,717,761 | 0.86% |
| 2025-02-27 | 17.17 | 17.53 | 17.17 | 17.47 | 16.57 | qfq | 31,984,750 | 554,447,731 | 0.81% |
| 2025-02-26 | 16.46 | 17.57 | 16.37 | 17.33 | 16.44 | qfq | 45,701,630 | 778,137,036 | 5.54% |
| 2025-02-25 | 16.46 | 16.65 | 16.31 | 16.42 | 15.57 | qfq | 17,846,387 | 294,529,677 | -0.91% |
| 2025-02-24 | 16.74 | 16.75 | 16.40 | 16.57 | 15.72 | qfq | 22,071,625 | 364,999,057 | -0.72% |
| 2025-02-21 | 16.72 | 17.03 | 16.53 | 16.69 | 15.83 | qfq | 26,732,420 | 446,076,294 | -0.60% |
| 2025-02-20 | 16.59 | 17.03 | 16.57 | 16.79 | 15.93 | qfq | 28,250,966 | 475,264,586 | 0.36% |
| 2025-02-19 | 16.60 | 16.99 | 16.53 | 16.73 | 15.87 | qfq | 30,860,632 | 515,977,875 | 3.08% |
| 2025-02-18 | 16.81 | 16.86 | 16.15 | 16.23 | 15.39 | qfq | 29,415,426 | 485,133,245 | -3.91% |
| 2025-02-17 | 17.05 | 17.10 | 16.70 | 16.89 | 16.02 | qfq | 32,516,789 | 548,585,353 | -0.18% |
| 2025-02-14 | 16.93 | 17.38 | 16.73 | 16.92 | 16.05 | qfq | 48,067,898 | 816,333,564 | 0.24% |
| 2025-02-13 | 15.86 | 17.30 | 15.86 | 16.88 | 16.01 | qfq | 66,876,294 | 1,122,765,225 | 6.90% |
| 2025-02-12 | 15.81 | 15.87 | 15.58 | 15.79 | 14.98 | qfq | 24,604,555 | 386,750,364 | -0.63% |
| 2025-02-11 | 16.28 | 16.30 | 15.79 | 15.89 | 15.07 | qfq | 26,502,954 | 421,944,609 | -2.46% |
| 2025-02-10 | 16.10 | 16.32 | 15.75 | 16.29 | 15.45 | qfq | 31,349,104 | 504,153,035 | 1.24% |
| 2025-02-07 | 15.70 | 16.30 | 15.59 | 16.09 | 15.26 | qfq | 31,639,808 | 506,897,038 | 2.29% |
| 2025-02-06 | 15.53 | 15.73 | 15.38 | 15.73 | 14.92 | qfq | 20,357,286 | 316,872,821 | 0.96% |
| 2025-02-05 | 15.58 | 15.69 | 15.46 | 15.58 | 14.78 | qfq | 17,814,569 | 277,663,436 | 0.32% |
| 2025-01-27 | 15.81 | 15.99 | 15.53 | 15.53 | 14.73 | qfq | 18,445,090 | 289,776,887 | -0.51% |
| 2025-01-24 | 15.40 | 15.64 | 15.20 | 15.61 | 14.81 | qfq | 20,103,813 | 310,061,284 | 0.97% |
| 2025-01-23 | 15.58 | 15.77 | 15.43 | 15.46 | 14.66 | qfq | 26,867,022 | 418,996,557 | 0.59% |
| 2025-01-22 | 15.50 | 15.65 | 15.30 | 15.37 | 14.58 | qfq | 18,373,128 | 283,204,198 | -1.47% |
| 2025-01-21 | 16.05 | 16.13 | 15.42 | 15.60 | 14.80 | qfq | 33,775,890 | 527,809,087 | -2.74% |
| 2025-01-20 | 15.43 | 16.49 | 15.42 | 16.04 | 15.21 | qfq | 53,367,250 | 858,654,644 | 5.11% |
| 2025-01-17 | 15.33 | 15.42 | 15.02 | 15.26 | 14.47 | qfq | 28,094,467 | 427,463,046 | -1.55% |
| 2025-01-16 | 15.65 | 15.87 | 15.11 | 15.50 | 14.70 | qfq | 49,062,049 | 760,989,289 | -1.46% |
| 2025-01-15 | 17.28 | 17.36 | 15.60 | 15.73 | 14.92 | qfq | 59,964,617 | 978,465,246 | -9.86% |
| 2025-01-14 | 17.20 | 17.50 | 16.96 | 17.45 | 16.55 | qfq | 27,899,947 | 481,840,464 | 1.99% |
| 2025-01-13 | 16.96 | 17.48 | 16.90 | 17.11 | 16.23 | qfq | 24,906,874 | 428,286,705 | -0.47% |
| 2025-01-10 | 16.62 | 17.80 | 16.28 | 17.19 | 16.30 | qfq | 41,251,299 | 704,536,731 | 2.57% |
| 2025-01-09 | 16.47 | 16.93 | 16.32 | 16.76 | 15.90 | qfq | 21,558,240 | 359,071,473 | 0.42% |
| 2025-01-08 | 16.30 | 16.94 | 16.26 | 16.69 | 15.83 | qfq | 29,312,748 | 487,054,626 | 1.64% |
| 2025-01-07 | 16.70 | 16.78 | 16.25 | 16.42 | 15.57 | qfq | 21,341,356 | 351,212,508 | -1.68% |
| 2025-01-06 | 16.80 | 17.23 | 16.35 | 16.70 | 15.84 | qfq | 30,281,773 | 507,708,915 | -1.59% |
| 2025-01-03 | 17.05 | 17.64 | 16.66 | 16.97 | 16.10 | qfq | 28,805,521 | 496,168,500 | -1.05% |
| 2025-01-02 | 17.95 | 18.09 | 16.95 | 17.15 | 16.27 | qfq | 32,726,645 | 567,392,978 | -4.46% |
| 2024-12-31 | 18.98 | 19.18 | 17.91 | 17.95 | 17.03 | qfq | 43,216,988 | 791,148,362 | -10.12% |
| 2024-12-30 | 22.30 | 22.30 | 18.18 | 19.97 | 18.94 | qfq | 59,412,198 | 1,160,110,230 | -11.75% |
| 2024-12-27 | 22.66 | 22.94 | 22.46 | 22.63 | 21.46 | qfq | 3,691,073 | 83,804,608 | -0.13% |
| 2024-12-26 | 22.82 | 23.07 | 22.52 | 22.66 | 21.49 | qfq | 3,816,882 | 86,752,984 | -0.70% |
| 2024-12-25 | 23.29 | 23.30 | 22.61 | 22.82 | 21.64 | qfq | 3,518,295 | 80,529,908 | -1.60% |
| 2024-12-24 | 22.94 | 23.20 | 22.87 | 23.19 | 22.00 | qfq | 3,144,079 | 72,462,055 | 1.53% |
| 2024-12-23 | 23.93 | 24.02 | 22.76 | 22.84 | 21.66 | qfq | 6,968,860 | 161,166,000 | -4.36% |
| 2024-12-20 | 23.85 | 24.49 | 23.47 | 23.88 | 22.65 | qfq | 3,348,296 | 80,396,057 | 1.14% |
| 2024-12-19 | 23.70 | 23.92 | 23.35 | 23.61 | 22.39 | qfq | 3,819,243 | 90,175,365 | -0.38% |
| 2024-12-18 | 24.33 | 24.34 | 23.54 | 23.70 | 22.48 | qfq | 7,787,697 | 186,033,879 | -2.07% |
| 2024-12-17 | 25.02 | 25.35 | 24.15 | 24.20 | 22.95 | qfq | 7,328,156 | 180,422,310 | -3.12% |
| 2024-12-16 | 25.90 | 26.28 | 24.40 | 24.98 | 23.69 | qfq | 7,514,219 | 188,419,278 | -4.69% |
| 2024-12-13 | 26.08 | 26.68 | 25.84 | 26.21 | 24.86 | qfq | 7,705,911 | 203,344,394 | 0.19% |
| 2024-12-12 | 25.76 | 26.19 | 25.47 | 26.16 | 24.81 | qfq | 4,421,710 | 114,737,883 | 1.71% |
| 2024-12-11 | 25.70 | 26.00 | 25.38 | 25.72 | 24.40 | qfq | 4,524,481 | 115,915,515 | -0.85% |
| 2024-12-10 | 26.37 | 26.59 | 25.65 | 25.94 | 24.60 | qfq | 5,769,722 | 150,359,501 | 0.54% |
| 2024-12-09 | 26.05 | 26.20 | 25.38 | 25.80 | 24.47 | qfq | 3,380,474 | 87,027,372 | 0.04% |
| 2024-12-06 | 25.49 | 25.90 | 25.23 | 25.79 | 24.46 | qfq | 3,538,352 | 90,738,970 | 0.98% |
| 2024-12-05 | 25.52 | 25.82 | 25.22 | 25.54 | 24.22 | qfq | 3,272,601 | 83,285,398 | -0.35% |
| 2024-12-04 | 25.97 | 26.38 | 25.44 | 25.63 | 24.31 | qfq | 5,594,955 | 144,732,157 | -1.35% |
| 2024-12-03 | 26.50 | 26.60 | 25.72 | 25.98 | 24.64 | qfq | 6,810,126 | 177,938,086 | -1.55% |
| 2024-12-02 | 25.43 | 26.57 | 25.31 | 26.39 | 25.03 | qfq | 10,715,916 | 279,518,481 | 3.82% |
| 2024-11-29 | 24.54 | 26.18 | 24.39 | 25.42 | 24.11 | qfq | 12,083,154 | 307,572,201 | 2.87% |
| 2024-11-28 | 24.67 | 24.98 | 24.18 | 24.71 | 23.44 | qfq | 6,882,536 | 169,728,319 | -0.16% |
| 2024-11-27 | 23.80 | 24.98 | 23.62 | 24.75 | 23.48 | qfq | 10,518,104 | 258,638,870 | 3.99% |
| 2024-11-26 | 23.22 | 24.46 | 23.21 | 23.80 | 22.57 | qfq | 5,923,834 | 142,693,350 | 2.15% |
| 2024-11-25 | 23.55 | 23.97 | 22.91 | 23.30 | 22.10 | qfq | 4,746,179 | 111,043,319 | 0.47% |
| 2024-11-22 | 24.54 | 24.77 | 23.14 | 23.19 | 22.00 | qfq | 6,623,792 | 158,060,052 | -6.38% |
| 2024-11-21 | 24.87 | 25.35 | 24.44 | 24.77 | 23.49 | qfq | 4,622,648 | 115,014,291 | -0.04% |
| 2024-11-20 | 24.20 | 24.99 | 24.02 | 24.78 | 23.50 | qfq | 6,796,762 | 168,070,155 | 2.27% |
| 2024-11-19 | 23.01 | 24.28 | 23.01 | 24.23 | 22.98 | qfq | 6,359,264 | 150,461,630 | 5.90% |
| 2024-11-18 | 23.74 | 23.95 | 22.70 | 22.88 | 21.70 | qfq | 5,771,172 | 134,347,032 | -3.87% |
| 2024-11-15 | 24.40 | 24.65 | 23.75 | 23.80 | 22.57 | qfq | 5,183,930 | 125,136,208 | -2.66% |
| 2024-11-14 | 24.81 | 25.49 | 24.36 | 24.45 | 23.19 | qfq | 5,447,762 | 135,251,740 | -1.81% |
| 2024-11-13 | 25.17 | 25.50 | 24.51 | 24.90 | 23.62 | qfq | 6,120,598 | 152,325,800 | -2.08% |
| 2024-11-12 | 25.33 | 26.10 | 25.08 | 25.43 | 24.12 | qfq | 9,710,067 | 248,363,669 | 0.00% |
| 2024-11-11 | 25.45 | 25.99 | 25.04 | 25.43 | 24.12 | qfq | 11,829,385 | 300,828,276 | 2.96% |
| 2024-11-08 | 24.06 | 25.12 | 24.06 | 24.70 | 23.43 | qfq | 15,362,422 | 378,842,875 | 5.42% |
| 2024-11-07 | 22.29 | 23.74 | 22.20 | 23.43 | 22.22 | qfq | 13,793,716 | 317,181,583 | 3.72% |
| 2024-11-06 | 22.90 | 23.06 | 22.22 | 22.59 | 21.43 | qfq | 14,089,128 | 317,795,882 | -1.74% |
| 2024-11-05 | 22.95 | 23.02 | 22.01 | 22.99 | 21.81 | qfq | 16,193,928 | 366,575,041 | -3.00% |
| 2024-11-04 | 23.50 | 23.95 | 23.38 | 23.70 | 22.48 | qfq | 5,371,841 | 126,927,002 | 0.98% |
| 2024-11-01 | 23.31 | 24.15 | 23.10 | 23.47 | 22.26 | qfq | 8,941,535 | 211,912,749 | 0.95% |
| 2024-10-31 | 24.03 | 24.19 | 22.89 | 23.25 | 22.05 | qfq | 9,218,619 | 214,835,551 | -3.13% |
| 2024-10-30 | 24.79 | 25.00 | 23.62 | 24.00 | 22.76 | qfq | 11,202,864 | 270,208,358 | -3.77% |
| 2024-10-29 | 24.91 | 25.89 | 24.88 | 24.94 | 23.66 | qfq | 23,601,738 | 598,298,480 | 2.38% |
| 2024-10-28 | 23.83 | 24.45 | 23.60 | 24.36 | 23.11 | qfq | 6,688,641 | 161,409,409 | 1.63% |
| 2024-10-25 | 24.36 | 24.51 | 23.78 | 23.97 | 22.74 | qfq | 8,498,805 | 204,438,912 | -1.84% |
| 2024-10-24 | 24.03 | 24.96 | 24.00 | 24.42 | 23.16 | qfq | 5,985,540 | 146,984,672 | 0.29% |
| 2024-10-23 | 24.50 | 24.60 | 23.96 | 24.35 | 23.10 | qfq | 7,226,905 | 175,114,610 | -0.61% |
| 2024-10-22 | 24.13 | 24.95 | 24.01 | 24.50 | 23.24 | qfq | 7,330,622 | 179,579,239 | 1.16% |
| 2024-10-21 | 24.15 | 24.98 | 23.97 | 24.22 | 22.97 | qfq | 7,627,640 | 185,597,166 | 0.79% |
| 2024-10-18 | 23.70 | 24.60 | 23.70 | 24.03 | 22.79 | qfq | 10,377,962 | 251,562,925 | 1.14% |
| 2024-10-17 | 23.73 | 24.60 | 23.47 | 23.76 | 22.54 | qfq | 10,007,713 | 240,275,583 | 1.11% |
| 2024-10-16 | 23.00 | 23.75 | 22.96 | 23.50 | 22.29 | qfq | 5,490,755 | 128,464,625 | 1.38% |
| 2024-10-15 | 23.44 | 24.28 | 23.14 | 23.18 | 21.99 | qfq | 6,748,074 | 159,488,036 | -2.44% |
| 2024-10-14 | 23.47 | 24.07 | 22.68 | 23.76 | 22.54 | qfq | 9,189,575 | 215,996,541 | 0.76% |
| 2024-10-11 | 23.39 | 24.14 | 22.90 | 23.58 | 22.37 | qfq | 8,909,981 | 209,615,972 | -0.51% |
| 2024-10-10 | 23.20 | 24.57 | 23.20 | 23.70 | 22.48 | qfq | 11,729,555 | 280,127,531 | 3.00% |
| 2024-10-09 | 25.36 | 25.49 | 22.81 | 23.01 | 21.83 | qfq | 17,705,985 | 422,999,845 | -12.11% |
| 2024-10-08 | 27.85 | 28.75 | 24.65 | 26.18 | 24.83 | qfq | 20,486,691 | 538,245,279 | 6.29% |
| 2024-09-30 | 23.00 | 25.08 | 22.54 | 24.63 | 23.36 | qfq | 12,604,633 | 299,797,222 | 13.45% |
| 2024-09-27 | 20.40 | 22.40 | 20.40 | 21.71 | 20.59 | qfq | 10,258,558 | 218,899,632 | 8.17% |
| 2024-09-26 | 19.42 | 20.07 | 18.95 | 20.07 | 19.04 | qfq | 7,197,580 | 139,857,044 | 3.19% |
| 2024-09-25 | 19.30 | 20.03 | 18.92 | 19.45 | 18.45 | qfq | 12,104,276 | 237,096,690 | 3.46% |
| 2024-09-24 | 18.15 | 18.94 | 17.91 | 18.80 | 17.83 | qfq | 7,829,156 | 144,984,346 | 3.87% |
| 2024-09-23 | 18.14 | 18.49 | 17.89 | 18.10 | 17.17 | qfq | 5,490,953 | 100,161,414 | 0.22% |
| 2024-09-20 | 18.36 | 18.40 | 17.77 | 18.06 | 17.13 | qfq | 9,047,663 | 163,054,368 | -1.85% |
| 2024-09-19 | 18.97 | 19.03 | 18.26 | 18.40 | 17.45 | qfq | 7,998,550 | 148,098,406 | -3.11% |
| 2024-09-18 | 18.92 | 19.32 | 18.70 | 18.99 | 18.01 | qfq | 3,485,732 | 66,434,350 | 0.37% |
| 2024-09-13 | 19.20 | 19.40 | 18.74 | 18.92 | 17.95 | qfq | 5,915,093 | 113,055,706 | -1.20% |
| 2024-09-12 | 19.90 | 20.09 | 19.01 | 19.15 | 18.16 | qfq | 6,695,966 | 129,430,736 | -3.77% |
| 2024-09-11 | 20.17 | 20.27 | 19.60 | 19.90 | 18.88 | qfq | 6,623,848 | 131,264,225 | -1.34% |
| 2024-09-10 | 20.93 | 20.95 | 19.95 | 20.17 | 19.13 | qfq | 7,160,521 | 144,690,363 | -3.17% |
| 2024-09-09 | 21.20 | 21.20 | 20.66 | 20.83 | 19.76 | qfq | 2,943,853 | 61,332,535 | -1.33% |
| 2024-09-06 | 21.96 | 22.17 | 21.10 | 21.11 | 20.02 | qfq | 3,755,288 | 80,258,304 | -4.05% |
| 2024-09-05 | 22.04 | 22.36 | 21.71 | 22.00 | 20.87 | qfq | 2,733,920 | 60,354,032 | 0.64% |
| 2024-09-04 | 21.25 | 22.20 | 21.23 | 21.86 | 20.73 | qfq | 4,722,285 | 102,892,609 | 2.15% |
| 2024-09-03 | 21.84 | 22.32 | 21.37 | 21.40 | 20.30 | qfq | 4,014,692 | 87,544,189 | -1.25% |
| 2024-09-02 | 21.78 | 21.96 | 21.10 | 21.67 | 20.55 | qfq | 6,138,176 | 132,278,064 | -1.01% |
| 2024-08-30 | 21.91 | 22.15 | 21.40 | 21.89 | 20.76 | qfq | 6,502,053 | 142,251,957 | 0.60% |
| 2024-08-29 | 21.57 | 21.93 | 21.16 | 21.76 | 20.64 | qfq | 4,704,650 | 101,922,201 | 1.12% |
| 2024-08-28 | 22.25 | 22.39 | 21.48 | 21.52 | 20.41 | qfq | 4,419,691 | 96,189,652 | -3.28% |
| 2024-08-27 | 22.00 | 22.42 | 21.80 | 22.25 | 21.10 | qfq | 4,753,601 | 105,528,099 | 0.86% |
| 2024-08-26 | 22.30 | 22.84 | 21.50 | 22.06 | 20.92 | qfq | 5,273,999 | 116,555,079 | -0.63% |
| 2024-08-23 | 22.45 | 22.65 | 21.91 | 22.20 | 21.06 | qfq | 3,233,695 | 71,753,636 | -1.25% |
| 2024-08-22 | 21.86 | 22.56 | 21.73 | 22.48 | 21.32 | qfq | 4,459,860 | 99,566,909 | 2.09% |
| 2024-08-21 | 21.95 | 22.32 | 21.72 | 22.02 | 20.89 | qfq | 2,919,431 | 64,469,772 | 0.32% |
| 2024-08-20 | 22.38 | 22.40 | 21.33 | 21.95 | 20.82 | qfq | 6,987,119 | 151,386,060 | -2.01% |
| 2024-08-19 | 22.59 | 22.96 | 22.28 | 22.40 | 21.25 | qfq | 3,290,352 | 74,002,835 | -0.88% |
| 2024-08-16 | 22.69 | 22.97 | 22.45 | 22.60 | 21.44 | qfq | 3,328,520 | 75,374,738 | -1.05% |
| 2024-08-15 | 23.18 | 23.50 | 22.68 | 22.84 | 21.66 | qfq | 3,611,525 | 82,936,911 | -0.70% |
| 2024-08-14 | 23.14 | 23.54 | 23.00 | 23.00 | 21.82 | qfq | 2,871,496 | 66,809,583 | -0.90% |
| 2024-08-13 | 22.68 | 23.30 | 22.51 | 23.21 | 22.01 | qfq | 5,263,242 | 121,182,192 | 2.20% |
| 2024-08-12 | 22.60 | 23.15 | 22.11 | 22.71 | 21.54 | qfq | 11,011,156 | 249,376,898 | -2.15% |
| 2024-08-09 | 24.01 | 24.45 | 23.11 | 23.21 | 22.01 | qfq | 5,497,939 | 129,575,143 | -3.77% |
| 2024-08-08 | 23.98 | 24.26 | 23.42 | 24.12 | 22.88 | qfq | 4,300,734 | 102,968,007 | 1.82% |
| 2024-08-07 | 24.00 | 24.06 | 23.46 | 23.69 | 22.47 | qfq | 1,982,596 | 47,016,765 | -1.58% |
| 2024-08-06 | 24.50 | 24.50 | 23.70 | 24.07 | 22.83 | qfq | 2,893,948 | 69,405,852 | 0.17% |
| 2024-08-05 | 23.65 | 24.93 | 23.48 | 24.03 | 22.79 | qfq | 6,012,127 | 145,712,337 | 0.92% |
| 2024-08-02 | 23.60 | 24.78 | 23.36 | 23.81 | 22.58 | qfq | 7,645,179 | 185,729,699 | 0.55% |
| 2024-08-01 | 24.42 | 24.80 | 23.61 | 23.68 | 22.46 | qfq | 5,015,901 | 120,480,101 | -3.03% |
| 2024-07-31 | 22.84 | 24.80 | 22.78 | 24.42 | 23.16 | qfq | 8,915,220 | 214,819,407 | 6.22% |
| 2024-07-30 | 22.90 | 23.10 | 22.38 | 22.99 | 21.81 | qfq | 5,566,375 | 126,674,837 | 0.61% |
| 2024-07-29 | 23.13 | 23.75 | 22.62 | 22.85 | 21.67 | qfq | 9,566,244 | 219,675,762 | -3.34% |
| 2024-07-26 | 24.60 | 24.78 | 23.20 | 23.64 | 22.42 | qfq | 9,787,203 | 232,046,714 | -4.56% |
| 2024-07-25 | 25.15 | 25.20 | 24.40 | 24.77 | 23.49 | qfq | 3,840,827 | 94,993,682 | -2.02% |
| 2024-07-24 | 25.60 | 26.05 | 25.08 | 25.28 | 23.98 | qfq | 4,249,286 | 108,288,992 | -1.75% |
| 2024-07-23 | 27.30 | 27.49 | 25.66 | 25.73 | 24.41 | qfq | 6,788,383 | 178,517,958 | -6.57% |
| 2024-07-22 | 27.59 | 28.05 | 27.07 | 27.54 | 26.12 | qfq | 6,859,705 | 188,703,276 | -0.25% |
| 2024-07-19 | 25.63 | 27.96 | 25.25 | 27.61 | 26.19 | qfq | 11,266,287 | 304,024,985 | 7.64% |
| 2024-07-18 | 25.52 | 25.65 | 24.96 | 25.65 | 24.33 | qfq | 4,151,111 | 104,900,758 | 0.23% |
| 2024-07-17 | 25.54 | 25.85 | 25.06 | 25.59 | 24.27 | qfq | 3,903,620 | 99,730,274 | 0.75% |
| 2024-07-16 | 25.65 | 25.77 | 24.94 | 25.40 | 24.09 | qfq | 3,312,780 | 83,577,112 | -0.90% |
| 2024-07-15 | 26.06 | 26.19 | 25.58 | 25.63 | 24.31 | qfq | 2,797,740 | 72,136,284 | -1.65% |
| 2024-07-12 | 25.25 | 26.50 | 25.25 | 26.06 | 24.72 | qfq | 5,069,224 | 131,835,164 | 2.52% |
| 2024-07-11 | 24.94 | 25.65 | 24.00 | 25.42 | 24.11 | qfq | 4,001,608 | 99,599,333 | 3.17% |
| 2024-07-10 | 24.96 | 25.24 | 24.45 | 24.64 | 23.37 | qfq | 3,127,992 | 77,630,106 | -2.14% |
| 2024-07-09 | 25.10 | 25.34 | 24.60 | 25.18 | 23.88 | qfq | 3,879,980 | 96,704,394 | 0.32% |
| 2024-07-08 | 26.00 | 26.20 | 25.00 | 25.10 | 23.81 | qfq | 2,796,785 | 71,211,599 | -4.02% |
| 2024-07-05 | 25.60 | 26.30 | 25.12 | 26.15 | 24.80 | qfq | 2,980,339 | 76,545,799 | 2.03% |
| 2024-07-04 | 26.06 | 26.19 | 25.40 | 25.63 | 24.31 | qfq | 2,304,291 | 59,196,193 | -1.65% |
| 2024-07-03 | 26.42 | 26.53 | 25.86 | 26.06 | 24.72 | qfq | 2,653,819 | 69,329,797 | -1.25% |
| 2024-07-02 | 27.15 | 27.25 | 26.30 | 26.39 | 25.03 | qfq | 3,478,949 | 92,472,022 | -3.47% |
| 2024-07-01 | 26.48 | 27.45 | 26.30 | 27.34 | 25.93 | qfq | 3,445,567 | 93,164,896 | 2.24% |
| 2024-06-28 | 27.16 | 27.90 | 26.56 | 26.74 | 25.36 | qfq | 4,144,290 | 112,742,891 | -1.76% |
| 2024-06-27 | 27.39 | 27.63 | 27.10 | 27.22 | 25.82 | qfq | 4,848,340 | 132,735,171 | -0.98% |
| 2024-06-26 | 26.16 | 27.49 | 25.92 | 27.49 | 26.07 | qfq | 5,741,216 | 154,302,063 | 5.73% |
| 2024-06-25 | 26.83 | 26.85 | 25.37 | 26.00 | 24.66 | qfq | 5,281,382 | 138,145,745 | -3.17% |
| 2024-06-24 | 27.44 | 27.55 | 26.74 | 26.85 | 25.47 | qfq | 4,632,934 | 125,852,378 | -2.68% |
| 2024-06-21 | 26.06 | 27.80 | 25.96 | 27.59 | 26.17 | qfq | 11,158,860 | 303,137,665 | 5.75% |
| 2024-06-20 | 26.20 | 26.58 | 25.80 | 26.09 | 24.75 | qfq | 3,711,305 | 97,072,829 | -0.91% |
| 2024-06-19 | 26.42 | 26.64 | 26.20 | 26.33 | 24.97 | qfq | 2,914,376 | 76,931,162 | -0.30% |
| 2024-06-18 | 26.58 | 26.90 | 26.22 | 26.41 | 25.05 | qfq | 4,041,032 | 107,412,316 | -0.64% |
| 2024-06-17 | 26.05 | 27.18 | 25.75 | 26.58 | 25.21 | qfq | 6,365,436 | 170,073,712 | 2.03% |
| 2024-06-14 | 26.18 | 26.30 | 25.61 | 26.05 | 24.71 | qfq | 4,891,331 | 127,169,100 | -0.53% |
| 2024-06-13 | 26.27 | 26.79 | 25.94 | 26.19 | 24.84 | qfq | 3,552,615 | 93,676,723 | -1.43% |
| 2024-06-12 | 26.38 | 26.85 | 26.02 | 26.57 | 25.20 | qfq | 3,171,566 | 83,910,843 | 0.26% |
| 2024-06-11 | 25.47 | 26.54 | 25.11 | 26.50 | 25.14 | qfq | 3,378,584 | 87,824,975 | 4.13% |
| 2024-06-07 | 25.78 | 26.10 | 25.13 | 25.45 | 24.14 | qfq | 3,092,315 | 78,850,634 | -1.36% |
| 2024-06-06 | 26.50 | 26.53 | 25.51 | 25.80 | 24.47 | qfq | 4,553,595 | 117,690,596 | -2.27% |
| 2024-06-05 | 26.99 | 26.99 | 26.36 | 26.40 | 25.04 | qfq | 3,374,779 | 89,995,874 | -1.49% |
| 2024-06-04 | 26.37 | 26.94 | 26.30 | 26.80 | 25.42 | qfq | 3,089,148 | 82,315,871 | 0.98% |
| 2024-06-03 | 26.26 | 27.14 | 26.00 | 26.54 | 25.17 | qfq | 5,589,716 | 149,135,922 | 2.08% |
| 2024-05-31 | 25.63 | 26.50 | 25.50 | 26.00 | 24.66 | qfq | 5,332,547 | 139,166,692 | 2.32% |
| 2024-05-30 | 25.32 | 26.16 | 25.02 | 25.41 | 24.10 | qfq | 3,528,506 | 90,300,174 | 0.43% |
| 2024-05-29 | 24.83 | 25.45 | 24.78 | 25.30 | 24.00 | qfq | 2,503,246 | 63,270,581 | 0.72% |
| 2024-05-28 | 25.56 | 25.85 | 25.01 | 25.12 | 23.83 | qfq | 2,794,987 | 70,432,207 | -1.72% |
| 2024-05-27 | 25.38 | 26.00 | 25.13 | 25.56 | 24.24 | qfq | 3,979,249 | 101,356,025 | 0.71% |
| 2024-05-24 | 25.01 | 26.08 | 25.01 | 25.38 | 24.07 | qfq | 5,828,702 | 149,007,916 | -28.73% |
| 2024-05-23 | 35.51 | 36.10 | 35.20 | 35.61 | 23.91 | qfq | 2,077,074 | 73,893,237 | 0.06% |
| 2024-05-22 | 36.44 | 36.47 | 35.40 | 35.59 | 23.89 | qfq | 2,590,519 | 92,556,723 | -1.96% |
| 2024-05-21 | 36.01 | 36.70 | 35.98 | 36.30 | 24.37 | qfq | 2,212,122 | 80,434,843 | -0.25% |
| 2024-05-20 | 36.00 | 36.67 | 35.20 | 36.39 | 24.43 | qfq | 3,728,580 | 134,044,789 | 1.11% |
| 2024-05-17 | 36.92 | 37.20 | 35.55 | 35.99 | 24.16 | qfq | 3,072,606 | 110,546,766 | -2.25% |
| 2024-05-16 | 37.19 | 37.38 | 36.60 | 36.82 | 24.72 | qfq | 1,735,889 | 64,143,284 | -0.38% |
| 2024-05-15 | 37.57 | 37.94 | 36.78 | 36.96 | 24.81 | qfq | 2,063,163 | 76,487,079 | -1.62% |
| 2024-05-14 | 37.52 | 37.93 | 37.10 | 37.57 | 25.22 | qfq | 1,712,200 | 64,235,851 | 0.13% |
| 2024-05-13 | 38.25 | 38.58 | 37.20 | 37.52 | 25.19 | qfq | 3,087,670 | 116,457,874 | -1.91% |
| 2024-05-10 | 38.90 | 38.90 | 38.10 | 38.25 | 25.68 | qfq | 2,430,770 | 93,386,426 | -1.67% |
| 2024-05-09 | 38.58 | 39.70 | 38.05 | 38.90 | 26.12 | qfq | 3,468,359 | 135,480,323 | 1.14% |
| 2024-05-08 | 38.54 | 38.80 | 37.85 | 38.46 | 25.82 | qfq | 3,461,449 | 133,044,446 | -0.23% |
| 2024-05-07 | 38.00 | 38.89 | 37.80 | 38.55 | 25.88 | qfq | 3,811,326 | 146,810,733 | 1.21% |
| 2024-05-06 | 37.80 | 38.10 | 36.63 | 38.09 | 25.57 | qfq | 3,866,640 | 145,866,035 | 1.95% |
| 2024-04-30 | 36.99 | 37.81 | 36.50 | 37.36 | 25.08 | qfq | 3,125,397 | 116,940,682 | 1.49% |
| 2024-04-29 | 36.80 | 37.50 | 36.10 | 36.81 | 24.71 | qfq | 3,689,918 | 136,621,111 | 1.63% |
| 2024-04-26 | 35.19 | 36.73 | 35.10 | 36.22 | 24.32 | qfq | 5,236,342 | 189,486,403 | 3.46% |
| 2024-04-25 | 34.19 | 36.08 | 34.19 | 35.01 | 23.51 | qfq | 7,675,592 | 271,190,551 | 2.67% |
| 2024-04-24 | 34.61 | 34.80 | 33.80 | 34.10 | 22.89 | qfq | 3,023,474 | 103,624,362 | -1.33% |
| 2024-04-23 | 36.35 | 36.47 | 33.08 | 34.56 | 23.20 | qfq | 4,832,800 | 165,644,822 | -4.24% |
| 2024-04-22 | 34.70 | 36.63 | 34.70 | 36.09 | 24.23 | qfq | 2,584,185 | 92,991,636 | 4.58% |
| 2024-04-19 | 34.20 | 34.99 | 33.81 | 34.51 | 23.17 | qfq | 2,077,440 | 71,334,371 | -0.55% |
| 2024-04-18 | 34.90 | 35.60 | 34.60 | 34.70 | 23.30 | qfq | 1,546,902 | 54,334,955 | -0.72% |
| 2024-04-17 | 35.29 | 36.12 | 34.76 | 34.95 | 23.47 | qfq | 2,802,500 | 98,994,656 | -0.74% |
| 2024-04-16 | 35.21 | 36.05 | 34.88 | 35.21 | 23.64 | qfq | 1,809,496 | 64,125,903 | -1.26% |
| 2024-04-15 | 35.12 | 36.13 | 34.93 | 35.66 | 23.94 | qfq | 2,249,560 | 80,202,634 | 1.54% |
| 2024-04-12 | 34.54 | 35.65 | 34.54 | 35.12 | 23.58 | qfq | 2,433,260 | 85,286,102 | 1.36% |
| 2024-04-11 | 34.65 | 35.45 | 34.43 | 34.65 | 23.26 | qfq | 2,331,448 | 80,937,626 | -1.28% |
| 2024-04-10 | 35.44 | 36.00 | 34.80 | 35.10 | 23.57 | qfq | 1,868,574 | 65,875,134 | -1.63% |
| 2024-04-09 | 35.12 | 35.95 | 34.68 | 35.68 | 23.96 | qfq | 3,349,840 | 117,766,587 | 1.02% |
| 2024-04-08 | 35.80 | 36.18 | 35.04 | 35.32 | 23.71 | qfq | 3,077,517 | 109,585,741 | -2.38% |
| 2024-04-03 | 35.91 | 36.80 | 35.80 | 36.18 | 24.29 | qfq | 1,928,340 | 70,097,972 | 0.67% |
| 2024-04-02 | 37.00 | 37.40 | 35.68 | 35.94 | 24.13 | qfq | 3,601,499 | 130,086,034 | -4.29% |
| 2024-04-01 | 37.40 | 37.55 | 35.89 | 37.55 | 25.21 | qfq | 3,338,976 | 121,816,991 | 0.03% |
| 2024-03-29 | 38.96 | 38.98 | 37.10 | 37.54 | 25.20 | qfq | 3,457,040 | 130,756,556 | -3.37% |
| 2024-03-28 | 36.47 | 39.00 | 36.47 | 38.85 | 26.08 | qfq | 3,590,548 | 137,746,947 | 5.23% |
| 2024-03-27 | 36.20 | 37.99 | 35.80 | 36.92 | 24.79 | qfq | 2,546,812 | 94,140,709 | 1.32% |
| 2024-03-26 | 36.32 | 36.95 | 36.14 | 36.44 | 24.47 | qfq | 1,613,000 | 58,836,370 | -0.98% |
| 2024-03-25 | 37.49 | 38.18 | 36.62 | 36.80 | 24.71 | qfq | 2,337,442 | 87,724,820 | -1.81% |
| 2024-03-22 | 36.96 | 37.76 | 36.40 | 37.48 | 25.16 | qfq | 1,790,018 | 66,521,384 | 1.30% |
| 2024-03-21 | 36.52 | 37.19 | 36.05 | 37.00 | 24.84 | qfq | 1,951,820 | 71,325,752 | 0.68% |
| 2024-03-20 | 37.06 | 37.56 | 36.60 | 36.75 | 24.67 | qfq | 1,659,200 | 61,221,021 | -1.74% |
| 2024-03-19 | 37.60 | 37.96 | 36.79 | 37.40 | 25.11 | qfq | 2,262,420 | 84,443,330 | -0.53% |
| 2024-03-18 | 36.30 | 37.88 | 35.59 | 37.60 | 25.24 | qfq | 3,971,500 | 146,172,480 | 3.64% |
| 2024-03-15 | 36.11 | 37.07 | 35.40 | 36.28 | 24.36 | qfq | 3,067,690 | 110,762,265 | -1.01% |
| 2024-03-14 | 37.48 | 38.37 | 36.50 | 36.65 | 24.61 | qfq | 2,189,210 | 81,367,656 | -1.69% |
| 2024-03-13 | 35.94 | 37.99 | 35.94 | 37.28 | 25.03 | qfq | 2,633,510 | 98,238,657 | 1.61% |
| 2024-03-12 | 37.00 | 37.47 | 36.30 | 36.69 | 24.63 | qfq | 2,520,938 | 93,355,312 | -1.40% |
| 2024-03-11 | 35.84 | 37.45 | 35.72 | 37.21 | 24.98 | qfq | 4,252,219 | 157,040,041 | 4.52% |
| 2024-03-08 | 35.18 | 35.93 | 34.86 | 35.60 | 23.90 | qfq | 1,820,269 | 64,628,138 | 1.11% |
| 2024-03-07 | 34.95 | 36.15 | 34.54 | 35.21 | 23.64 | qfq | 3,205,040 | 113,823,871 | 0.46% |
| 2024-03-06 | 36.12 | 36.25 | 34.62 | 35.05 | 23.53 | qfq | 3,602,116 | 126,635,808 | -3.02% |
| 2024-03-05 | 35.97 | 36.63 | 35.10 | 36.14 | 24.26 | qfq | 2,986,720 | 107,656,011 | 0.03% |
| 2024-03-04 | 34.75 | 36.50 | 34.72 | 36.13 | 24.26 | qfq | 6,729,106 | 241,893,277 | 4.42% |
| 2024-03-01 | 33.93 | 34.90 | 33.58 | 34.60 | 23.23 | qfq | 2,846,920 | 97,902,869 | 1.97% |
| 2024-02-29 | 32.17 | 33.95 | 32.02 | 33.93 | 22.78 | qfq | 2,989,180 | 99,096,207 | 3.76% |
| 2024-02-28 | 34.62 | 34.99 | 32.66 | 32.70 | 21.95 | qfq | 2,895,060 | 97,726,307 | -5.27% |
| 2024-02-27 | 33.46 | 34.60 | 33.02 | 34.52 | 23.18 | qfq | 3,687,311 | 126,186,013 | 2.92% |
| 2024-02-26 | 32.28 | 33.88 | 31.78 | 33.54 | 22.52 | qfq | 3,556,564 | 117,337,159 | 3.20% |
| 2024-02-23 | 33.06 | 33.07 | 31.74 | 32.50 | 21.82 | qfq | 4,649,610 | 149,477,366 | -1.84% |
| 2024-02-22 | 33.04 | 33.80 | 32.49 | 33.11 | 22.23 | qfq | 3,121,140 | 103,005,138 | 0.03% |
| 2024-02-21 | 34.92 | 34.92 | 33.00 | 33.10 | 22.22 | qfq | 4,768,605 | 161,009,673 | -5.21% |
| 2024-02-20 | 33.98 | 35.09 | 33.36 | 34.92 | 23.45 | qfq | 3,265,559 | 112,970,785 | 1.72% |
| 2024-02-19 | 33.64 | 34.85 | 32.20 | 34.33 | 23.05 | qfq | 3,781,407 | 126,984,673 | 1.33% |
| 2024-02-08 | 32.62 | 34.60 | 30.91 | 33.88 | 22.75 | qfq | 4,836,115 | 159,693,456 | 3.86% |
| 2024-02-07 | 32.39 | 33.88 | 31.82 | 32.62 | 21.90 | qfq | 4,535,188 | 148,987,682 | 0.00% |
| 2024-02-06 | 29.12 | 33.35 | 29.02 | 32.62 | 21.90 | qfq | 6,599,601 | 208,108,177 | 9.87% |
| 2024-02-05 | 28.44 | 30.95 | 28.30 | 29.69 | 19.93 | qfq | 7,916,007 | 236,452,129 | 4.69% |
| 2024-02-02 | 29.45 | 30.23 | 27.68 | 28.36 | 19.04 | qfq | 2,924,822 | 84,291,685 | -4.25% |
| 2024-02-01 | 28.71 | 30.45 | 28.20 | 29.62 | 19.89 | qfq | 3,678,303 | 108,603,585 | 2.31% |
| 2024-01-31 | 29.31 | 31.78 | 28.78 | 28.95 | 19.44 | qfq | 2,450,112 | 71,567,106 | -3.63% |
| 2024-01-30 | 30.77 | 30.77 | 29.82 | 30.04 | 20.17 | qfq | 1,331,200 | 40,283,134 | -2.44% |
| 2024-01-29 | 30.60 | 31.27 | 30.37 | 30.79 | 20.67 | qfq | 2,641,508 | 81,462,269 | 0.75% |
| 2024-01-26 | 30.91 | 31.18 | 30.12 | 30.56 | 20.52 | qfq | 2,229,700 | 68,447,873 | -1.89% |
| 2024-01-25 | 30.57 | 31.81 | 30.55 | 31.15 | 20.91 | qfq | 3,260,940 | 101,956,828 | 0.35% |
| 2024-01-24 | 30.99 | 31.90 | 30.10 | 31.04 | 20.84 | qfq | 1,971,080 | 61,053,485 | 0.03% |
| 2024-01-23 | 29.50 | 31.12 | 29.23 | 31.03 | 20.83 | qfq | 4,074,478 | 123,882,291 | 5.19% |
| 2024-01-22 | 31.44 | 31.44 | 29.20 | 29.50 | 19.81 | qfq | 4,405,388 | 133,250,597 | -6.14% |
| 2024-01-19 | 32.03 | 32.28 | 31.14 | 31.43 | 21.10 | qfq | 2,317,205 | 73,267,476 | -1.57% |
| 2024-01-18 | 32.10 | 32.18 | 30.88 | 31.93 | 21.44 | qfq | 4,441,380 | 139,904,991 | -1.54% |
| 2024-01-17 | 33.40 | 34.39 | 32.35 | 32.43 | 21.77 | qfq | 3,579,340 | 119,078,601 | -3.68% |
| 2024-01-16 | 32.30 | 33.83 | 32.09 | 33.67 | 22.61 | qfq | 5,740,900 | 189,777,020 | 3.98% |
| 2024-01-15 | 32.11 | 32.98 | 31.36 | 32.38 | 21.74 | qfq | 3,887,040 | 125,741,106 | 2.76% |
| 2024-01-12 | 31.70 | 32.47 | 31.48 | 31.51 | 21.16 | qfq | 2,113,594 | 67,047,943 | -0.88% |
| 2024-01-11 | 31.70 | 32.15 | 31.45 | 31.79 | 21.34 | qfq | 2,211,430 | 70,204,674 | 0.51% |
| 2024-01-10 | 31.93 | 32.20 | 31.50 | 31.63 | 21.24 | qfq | 2,038,200 | 64,553,376 | -1.00% |
| 2024-01-09 | 31.90 | 32.57 | 31.55 | 31.95 | 21.45 | qfq | 2,874,143 | 91,662,832 | 0.09% |
| 2024-01-08 | 32.10 | 32.25 | 31.72 | 31.92 | 21.43 | qfq | 2,097,530 | 67,130,451 | -0.56% |
| 2024-01-05 | 32.94 | 33.00 | 32.01 | 32.10 | 21.55 | qfq | 1,901,140 | 61,694,887 | -2.52% |
| 2024-01-04 | 33.31 | 33.48 | 32.47 | 32.93 | 22.11 | qfq | 2,423,500 | 79,353,517 | -1.14% |
| 2024-01-03 | 33.04 | 33.88 | 32.66 | 33.31 | 22.36 | qfq | 2,937,085 | 97,366,052 | 0.57% |
| 2024-01-02 | 33.24 | 33.68 | 32.89 | 33.12 | 22.24 | qfq | 2,552,238 | 84,945,332 | -0.33% |
| 2023-12-29 | 33.05 | 33.99 | 32.70 | 33.23 | 22.31 | qfq | 5,005,896 | 166,758,333 | 0.54% |
| 2023-12-28 | 34.62 | 34.71 | 32.61 | 33.05 | 22.19 | qfq | 8,213,945 | 273,549,096 | -4.06% |
| 2023-12-27 | 34.26 | 35.35 | 34.10 | 34.45 | 23.13 | qfq | 4,954,277 | 171,901,493 | 1.32% |
| 2023-12-26 | 34.70 | 34.75 | 33.81 | 34.00 | 22.83 | qfq | 2,796,080 | 95,556,522 | -1.56% |
| 2023-12-25 | 33.68 | 34.61 | 33.30 | 34.54 | 23.19 | qfq | 2,758,300 | 94,092,758 | 2.49% |
| 2023-12-22 | 33.99 | 34.76 | 33.32 | 33.70 | 22.63 | qfq | 3,910,440 | 133,708,205 | -0.82% |
| 2023-12-21 | 33.98 | 34.12 | 33.42 | 33.98 | 22.81 | qfq | 2,631,420 | 88,894,128 | 0.00% |
| 2023-12-20 | 34.73 | 35.05 | 33.90 | 33.98 | 22.81 | qfq | 2,685,600 | 92,283,217 | -1.96% |
| 2023-12-19 | 35.20 | 35.30 | 34.03 | 34.66 | 23.27 | qfq | 2,791,040 | 96,300,688 | -0.86% |
| 2023-12-18 | 34.46 | 35.76 | 33.82 | 34.96 | 23.47 | qfq | 5,507,364 | 193,565,175 | 1.45% |
| 2023-12-15 | 34.57 | 35.15 | 33.79 | 34.46 | 23.14 | qfq | 6,765,699 | 231,453,630 | -0.29% |
| 2023-12-14 | 36.49 | 36.76 | 34.30 | 34.56 | 23.20 | qfq | 11,939,065 | 419,512,944 | -5.91% |
| 2023-12-13 | 36.37 | 37.14 | 36.00 | 36.73 | 24.66 | qfq | 6,307,929 | 230,774,968 | 1.49% |
| 2023-12-12 | 36.74 | 37.05 | 35.76 | 36.19 | 24.30 | qfq | 6,926,262 | 251,118,194 | -1.36% |
| 2023-12-11 | 37.24 | 37.60 | 35.69 | 36.69 | 24.63 | qfq | 8,566,693 | 313,490,964 | -0.73% |
| 2023-12-08 | 33.71 | 37.88 | 33.65 | 36.96 | 24.81 | qfq | 15,492,212 | 563,829,969 | 6.48% |
| 2023-12-07 | 33.49 | 35.85 | 33.47 | 34.71 | 23.30 | qfq | 13,441,806 | 468,115,609 | 3.61% |
| 2023-12-06 | 33.10 | 34.00 | 32.37 | 33.50 | 22.49 | qfq | 7,124,271 | 237,101,277 | 2.42% |
| 2023-12-05 | 32.55 | 33.29 | 32.20 | 32.71 | 21.96 | qfq | 4,949,466 | 161,886,411 | -0.27% |
| 2023-12-04 | 33.00 | 33.56 | 32.18 | 32.80 | 22.02 | qfq | 6,000,500 | 197,653,274 | -2.00% |
| 2023-12-01 | 32.92 | 33.80 | 32.14 | 33.47 | 22.47 | qfq | 10,267,374 | 339,717,628 | 1.73% |
| 2023-11-30 | 30.48 | 32.90 | 30.25 | 32.90 | 22.09 | qfq | 14,284,767 | 460,568,888 | 10.25% |
| 2023-11-29 | 29.28 | 30.03 | 29.20 | 29.84 | 20.03 | qfq | 3,572,498 | 106,247,478 | 1.02% |
| 2023-11-28 | 28.61 | 29.90 | 28.41 | 29.54 | 19.83 | qfq | 5,196,100 | 153,161,586 | 2.39% |
| 2023-11-27 | 28.58 | 29.08 | 28.18 | 28.85 | 19.37 | qfq | 3,110,100 | 89,603,851 | 0.98% |
| 2023-11-24 | 28.53 | 28.98 | 28.20 | 28.57 | 19.18 | qfq | 2,840,084 | 81,141,376 | 0.18% |
| 2023-11-23 | 28.03 | 28.90 | 27.99 | 28.52 | 19.15 | qfq | 3,556,340 | 101,362,519 | 2.44% |
| 2023-11-22 | 27.58 | 28.16 | 27.58 | 27.84 | 18.69 | qfq | 2,968,460 | 82,966,579 | 0.00% |
| 2023-11-21 | 28.10 | 28.82 | 27.61 | 27.84 | 18.69 | qfq | 6,887,838 | 192,668,851 | -2.08% |
| 2023-11-20 | 29.12 | 30.05 | 27.52 | 28.43 | 19.09 | qfq | 10,200,495 | 292,904,067 | -2.37% |
| 2023-11-17 | 29.02 | 29.67 | 28.75 | 29.12 | 19.55 | qfq | 4,877,104 | 142,405,740 | 0.03% |
| 2023-11-16 | 29.05 | 29.50 | 28.47 | 29.11 | 19.54 | qfq | 3,684,520 | 106,762,036 | 0.59% |
| 2023-11-15 | 29.19 | 29.28 | 28.60 | 28.94 | 19.43 | qfq | 2,502,113 | 72,282,335 | -0.34% |
| 2023-11-14 | 28.96 | 29.54 | 28.50 | 29.04 | 19.50 | qfq | 3,449,660 | 100,130,253 | 0.28% |
| 2023-11-13 | 29.57 | 29.68 | 28.68 | 28.96 | 19.44 | qfq | 2,992,840 | 86,737,557 | -0.55% |
| 2023-11-10 | 29.00 | 29.48 | 28.34 | 29.12 | 19.55 | qfq | 4,046,385 | 117,645,930 | 0.73% |
| 2023-11-09 | 28.56 | 29.70 | 28.52 | 28.91 | 19.41 | qfq | 7,520,999 | 218,757,470 | 1.55% |
| 2023-11-08 | 27.39 | 28.50 | 27.06 | 28.47 | 19.11 | qfq | 7,771,803 | 218,010,848 | 6.23% |
| 2023-11-07 | 26.89 | 27.19 | 26.03 | 26.80 | 17.99 | qfq | 4,298,383 | 114,312,412 | -1.22% |
| 2023-11-06 | 26.09 | 27.45 | 26.09 | 27.13 | 18.21 | qfq | 4,201,367 | 113,535,554 | 3.95% |
| 2023-11-03 | 25.82 | 26.58 | 25.82 | 26.10 | 17.52 | qfq | 2,986,800 | 78,156,039 | 0.58% |
| 2023-11-02 | 26.30 | 26.77 | 25.81 | 25.95 | 17.42 | qfq | 2,454,500 | 64,276,312 | -2.00% |
| 2023-11-01 | 26.34 | 26.82 | 25.78 | 26.48 | 17.78 | qfq | 3,486,398 | 91,478,967 | 0.46% |
| 2023-10-31 | 26.26 | 26.85 | 26.15 | 26.36 | 17.70 | qfq | 3,291,520 | 87,260,666 | -0.15% |
| 2023-10-30 | 25.37 | 26.88 | 25.24 | 26.40 | 17.72 | qfq | 6,211,840 | 163,880,496 | 3.57% |
| 2023-10-27 | 24.44 | 25.99 | 24.10 | 25.49 | 17.11 | qfq | 6,296,064 | 159,821,750 | 4.17% |
| 2023-10-26 | 24.24 | 25.10 | 24.10 | 24.47 | 16.43 | qfq | 2,960,640 | 72,608,436 | 0.16% |
| 2023-10-25 | 25.01 | 25.19 | 24.20 | 24.43 | 16.40 | qfq | 4,164,760 | 102,408,411 | -2.98% |
| 2023-10-24 | 24.48 | 25.35 | 24.11 | 25.18 | 16.91 | qfq | 7,331,226 | 182,017,765 | 3.37% |
| 2023-10-23 | 23.80 | 24.86 | 23.64 | 24.36 | 16.36 | qfq | 4,101,304 | 99,772,495 | 2.65% |
| 2023-10-20 | 23.77 | 24.13 | 23.55 | 23.73 | 15.93 | qfq | 2,488,180 | 59,101,160 | -1.13% |
| 2023-10-19 | 24.43 | 24.50 | 23.86 | 24.00 | 16.11 | qfq | 2,115,760 | 50,962,353 | -2.24% |
| 2023-10-18 | 24.63 | 24.72 | 24.35 | 24.55 | 16.48 | qfq | 2,235,409 | 54,730,248 | -0.93% |
| 2023-10-17 | 25.29 | 25.36 | 24.40 | 24.78 | 16.64 | qfq | 2,998,693 | 74,194,851 | -1.43% |
| 2023-10-16 | 25.27 | 25.50 | 24.77 | 25.14 | 16.88 | qfq | 2,694,031 | 67,379,746 | -0.20% |
| 2023-10-13 | 25.01 | 25.50 | 24.95 | 25.19 | 16.91 | qfq | 2,382,598 | 60,038,011 | -0.63% |
| 2023-10-12 | 25.35 | 25.65 | 24.70 | 25.35 | 17.02 | qfq | 4,068,300 | 102,053,928 | -0.04% |
| 2023-10-11 | 23.94 | 25.69 | 23.94 | 25.36 | 17.03 | qfq | 7,328,008 | 185,018,631 | 5.93% |
| 2023-10-10 | 23.87 | 24.20 | 23.50 | 23.94 | 16.07 | qfq | 3,247,560 | 77,582,541 | 0.67% |
| 2023-10-09 | 23.58 | 23.90 | 23.14 | 23.78 | 15.97 | qfq | 3,601,513 | 84,858,360 | 0.59% |
| 2023-09-28 | 23.77 | 24.25 | 23.49 | 23.64 | 15.87 | qfq | 5,182,101 | 123,309,546 | -0.51% |
| 2023-09-27 | 22.84 | 23.98 | 22.52 | 23.76 | 15.95 | qfq | 6,887,431 | 162,330,229 | 4.12% |
| 2023-09-26 | 23.14 | 23.17 | 22.52 | 22.82 | 15.32 | qfq | 3,703,516 | 84,553,064 | -1.64% |
| 2023-09-25 | 22.20 | 23.63 | 22.17 | 23.20 | 15.58 | qfq | 8,073,376 | 187,187,869 | 6.03% |
| 2023-09-22 | 21.71 | 21.95 | 21.34 | 21.88 | 14.69 | qfq | 2,684,489 | 57,981,007 | 0.74% |
| 2023-09-21 | 21.86 | 22.09 | 21.65 | 21.72 | 14.58 | qfq | 2,121,977 | 46,338,066 | -1.27% |
| 2023-09-20 | 22.06 | 22.32 | 21.95 | 22.00 | 14.77 | qfq | 2,107,533 | 46,550,175 | -0.72% |
| 2023-09-19 | 22.02 | 22.53 | 22.02 | 22.16 | 14.88 | qfq | 3,078,953 | 68,564,438 | -1.25% |
| 2023-09-18 | 22.30 | 22.88 | 22.20 | 22.44 | 15.07 | qfq | 5,499,540 | 123,821,143 | -0.04% |
| 2023-09-15 | 21.00 | 22.90 | 20.70 | 22.45 | 15.07 | qfq | 12,472,287 | 275,730,160 | 1.81% |
| 2023-09-14 | 21.92 | 22.30 | 21.70 | 22.05 | 14.80 | qfq | 6,685,572 | 147,209,570 | 0.32% |
| 2023-09-13 | 22.35 | 22.59 | 21.80 | 21.98 | 14.76 | qfq | 6,134,771 | 135,493,418 | 0.27% |
| 2023-09-12 | 21.81 | 22.06 | 21.54 | 21.92 | 14.72 | qfq | 4,428,213 | 96,738,479 | 0.05% |
| 2023-09-11 | 20.57 | 22.10 | 20.52 | 21.91 | 14.71 | qfq | 9,199,120 | 199,066,859 | 6.36% |
| 2023-09-08 | 20.38 | 20.81 | 20.31 | 20.60 | 13.83 | qfq | 2,286,740 | 46,997,129 | 1.08% |
| 2023-09-07 | 20.75 | 20.78 | 20.31 | 20.38 | 13.68 | qfq | 2,117,544 | 43,512,510 | -1.74% |
| 2023-09-06 | 20.75 | 20.81 | 20.55 | 20.74 | 13.92 | qfq | 2,004,547 | 41,472,170 | -0.14% |
| 2023-09-05 | 20.79 | 20.85 | 20.62 | 20.77 | 13.94 | qfq | 2,008,500 | 41,655,849 | -0.14% |
| 2023-09-04 | 20.89 | 20.95 | 20.52 | 20.80 | 13.97 | qfq | 3,216,440 | 66,603,263 | -0.62% |
| 2023-09-01 | 20.85 | 21.01 | 20.69 | 20.93 | 14.05 | qfq | 3,151,992 | 65,688,880 | 0.14% |
| 2023-08-31 | 20.54 | 20.96 | 20.38 | 20.90 | 14.03 | qfq | 2,647,880 | 54,852,053 | 1.26% |
| 2023-08-30 | 20.63 | 20.85 | 20.42 | 20.64 | 13.86 | qfq | 2,727,020 | 56,242,635 | 0.19% |
| 2023-08-29 | 19.57 | 20.84 | 19.49 | 20.60 | 13.83 | qfq | 5,539,594 | 112,128,863 | 5.21% |
| 2023-08-28 | 20.48 | 20.85 | 19.40 | 19.58 | 13.15 | qfq | 5,787,580 | 115,232,580 | -1.56% |
| 2023-08-25 | 20.54 | 20.54 | 19.80 | 19.89 | 13.35 | qfq | 3,477,400 | 69,804,473 | -3.16% |
| 2023-08-24 | 20.25 | 20.95 | 20.01 | 20.54 | 13.79 | qfq | 3,335,080 | 68,133,640 | 1.68% |
| 2023-08-23 | 20.45 | 20.63 | 20.06 | 20.20 | 13.56 | qfq | 3,141,723 | 63,651,329 | -2.13% |
| 2023-08-22 | 20.65 | 20.78 | 20.06 | 20.64 | 13.86 | qfq | 4,664,962 | 95,205,014 | -0.29% |
| 2023-08-21 | 20.52 | 21.15 | 20.50 | 20.70 | 13.90 | qfq | 4,029,516 | 84,126,784 | 0.78% |
| 2023-08-18 | 21.03 | 21.15 | 20.53 | 20.54 | 13.79 | qfq | 3,753,773 | 77,954,053 | -2.79% |
| 2023-08-17 | 21.07 | 21.41 | 20.77 | 21.13 | 14.19 | qfq | 4,414,809 | 93,312,688 | 0.38% |
| 2023-08-16 | 21.78 | 22.27 | 20.98 | 21.05 | 14.13 | qfq | 10,734,018 | 232,106,521 | -1.27% |
| 2023-08-15 | 21.12 | 21.46 | 20.97 | 21.32 | 14.31 | qfq | 4,407,812 | 93,650,180 | 1.09% |
| 2023-08-14 | 20.30 | 21.10 | 20.20 | 21.09 | 14.16 | qfq | 5,083,501 | 105,499,119 | 3.08% |
| 2023-08-11 | 20.53 | 21.01 | 20.39 | 20.46 | 13.74 | qfq | 4,781,770 | 98,986,697 | -0.68% |
| 2023-08-10 | 20.60 | 20.73 | 20.39 | 20.60 | 13.83 | qfq | 3,230,280 | 66,473,355 | -0.15% |
| 2023-08-09 | 20.40 | 20.85 | 20.19 | 20.63 | 13.85 | qfq | 6,119,027 | 126,039,358 | 1.08% |
| 2023-08-08 | 20.90 | 20.90 | 20.40 | 20.41 | 13.70 | qfq | 8,559,922 | 176,386,438 | -3.73% |
| 2023-08-07 | 21.03 | 21.50 | 18.80 | 21.20 | 14.23 | qfq | 19,650,178 | 394,389,750 | -1.03% |
| 2023-08-04 | 21.50 | 21.67 | 21.20 | 21.42 | 14.38 | qfq | 4,375,162 | 93,536,480 | -0.56% |
| 2023-08-03 | 21.35 | 21.65 | 21.31 | 21.54 | 14.46 | qfq | 4,027,373 | 86,663,885 | 0.37% |
| 2023-08-02 | 21.70 | 22.04 | 21.30 | 21.46 | 14.41 | qfq | 7,359,327 | 158,947,972 | -1.92% |
| 2023-08-01 | 22.34 | 22.40 | 21.44 | 21.88 | 14.69 | qfq | 8,407,886 | 183,533,886 | -4.54% |
| 2023-07-31 | 25.63 | 25.80 | 21.72 | 22.92 | 15.39 | qfq | 15,447,320 | 353,320,454 | -10.12% |
| 2023-07-28 | 24.77 | 25.70 | 24.70 | 25.50 | 17.12 | qfq | 2,368,972 | 59,752,334 | 2.53% |
| 2023-07-27 | 25.20 | 25.31 | 24.83 | 24.87 | 16.70 | qfq | 803,620 | 20,055,709 | -1.31% |
| 2023-07-26 | 25.14 | 25.42 | 24.90 | 25.20 | 16.92 | qfq | 1,137,203 | 28,701,593 | -0.32% |
| 2023-07-25 | 25.78 | 25.78 | 24.84 | 25.28 | 16.97 | qfq | 2,333,375 | 58,601,630 | -0.98% |
| 2023-07-24 | 24.90 | 25.78 | 24.81 | 25.53 | 17.14 | qfq | 3,011,160 | 76,865,323 | 2.41% |
| 2023-07-21 | 25.01 | 25.36 | 24.74 | 24.93 | 16.74 | qfq | 1,529,780 | 38,235,226 | -0.32% |
| 2023-07-20 | 24.65 | 25.29 | 24.52 | 25.01 | 16.79 | qfq | 3,387,640 | 84,861,516 | 1.38% |
| 2023-07-19 | 24.49 | 24.72 | 24.02 | 24.67 | 16.56 | qfq | 2,402,413 | 58,490,789 | 1.27% |
| 2023-07-18 | 24.79 | 24.80 | 24.30 | 24.36 | 16.36 | qfq | 1,815,884 | 44,425,609 | -1.54% |