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
力诺药包301188.SZ
最近收盘价38.022026-07-17
最近交易日2026-07-17
成交量（股）14,554,293
成交额（元）578,894,335
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.1 | — | — | — | 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 | 40.71 | 41.52 | 37.68 | 38.02 | 38.02 | qfq | 14,554,293 | 578,894,335 | -6.61% |
| 2026-07-16 | 41.95 | 42.03 | 40.09 | 40.71 | 40.71 | qfq | 12,190,761 | 501,541,203 | -3.83% |
| 2026-07-15 | 44.35 | 44.44 | 42.00 | 42.33 | 42.33 | qfq | 14,325,640 | 614,967,227 | -2.64% |
| 2026-07-14 | 41.00 | 43.73 | 40.15 | 43.48 | 43.48 | qfq | 16,206,330 | 682,440,561 | 5.53% |
| 2026-07-13 | 45.06 | 45.50 | 40.51 | 41.20 | 41.20 | qfq | 25,142,173 | 1,065,749,084 | -9.91% |
| 2026-07-10 | 51.52 | 51.89 | 45.65 | 45.73 | 45.73 | qfq | 24,079,175 | 1,157,540,973 | -8.56% |
| 2026-07-09 | 48.94 | 51.87 | 47.15 | 50.01 | 50.01 | qfq | 23,363,471 | 1,152,175,526 | 4.21% |
| 2026-07-08 | 46.48 | 50.56 | 45.88 | 47.99 | 47.99 | qfq | 29,654,173 | 1,427,668,337 | 5.31% |
| 2026-07-07 | 47.00 | 47.60 | 44.60 | 45.57 | 45.57 | qfq | 15,014,644 | 691,201,570 | -3.13% |
| 2026-07-06 | 51.64 | 52.55 | 46.58 | 47.04 | 47.04 | qfq | 22,553,950 | 1,090,472,213 | -8.75% |
| 2026-07-03 | 56.68 | 57.44 | 51.31 | 51.55 | 51.55 | qfq | 29,221,149 | 1,560,056,705 | -10.25% |
| 2026-07-02 | 58.88 | 62.25 | 57.18 | 57.44 | 57.44 | qfq | 24,780,815 | 1,470,874,603 | -9.40% |
| 2026-07-01 | 65.70 | 66.47 | 63.06 | 63.40 | 63.40 | qfq | 17,773,273 | 1,141,290,491 | -5.23% |
| 2026-06-30 | 65.08 | 69.40 | 64.02 | 66.90 | 66.90 | qfq | 22,718,917 | 1,512,046,537 | 5.89% |
| 2026-06-29 | 70.79 | 73.88 | 62.00 | 63.18 | 63.18 | qfq | 29,869,832 | 1,989,923,634 | -11.20% |
| 2026-06-26 | 65.62 | 76.30 | 64.26 | 71.15 | 71.15 | qfq | 30,462,177 | 2,193,552,788 | 7.43% |
| 2026-06-25 | 70.36 | 72.65 | 65.78 | 66.23 | 66.23 | qfq | 27,821,252 | 1,905,225,852 | -2.97% |
| 2026-06-24 | 67.66 | 71.00 | 65.80 | 68.26 | 68.26 | qfq | 22,760,962 | 1,556,412,235 | 2.69% |
| 2026-06-23 | 68.00 | 69.90 | 64.50 | 66.47 | 66.47 | qfq | 19,906,398 | 1,336,849,157 | -2.54% |
| 2026-06-22 | 69.80 | 70.00 | 66.68 | 68.20 | 68.20 | qfq | 24,544,849 | 1,671,893,164 | 2.00% |
| 2026-06-18 | 67.90 | 69.97 | 66.22 | 66.86 | 66.86 | qfq | 25,104,524 | 1,698,514,540 | -6.69% |
| 2026-06-17 | 65.76 | 74.00 | 63.01 | 71.65 | 71.65 | qfq | 31,118,209 | 2,198,121,803 | 13.44% |
| 2026-06-16 | 58.35 | 67.93 | 58.05 | 63.16 | 63.16 | qfq | 29,780,477 | 1,919,224,308 | 7.27% |
| 2026-06-15 | 55.01 | 59.40 | 55.01 | 58.88 | 58.88 | qfq | 22,325,443 | 1,283,042,525 | 12.24% |
| 2026-06-12 | 55.74 | 56.50 | 51.00 | 52.46 | 52.46 | qfq | 23,257,270 | 1,242,700,890 | -4.37% |
| 2026-06-11 | 49.08 | 56.30 | 47.17 | 54.86 | 54.86 | qfq | 31,513,134 | 1,673,832,041 | 9.81% |
| 2026-06-10 | 52.00 | 52.40 | 48.28 | 49.96 | 49.96 | qfq | 22,236,581 | 1,101,685,291 | -6.44% |
| 2026-06-09 | 53.01 | 54.41 | 49.66 | 53.40 | 53.40 | qfq | 31,707,213 | 1,648,689,250 | 1.60% |
| 2026-06-08 | 51.01 | 57.88 | 51.01 | 52.56 | 52.46 | qfq | 33,434,507 | 1,819,297,204 | -3.89% |
| 2026-06-05 | 54.94 | 57.50 | 52.36 | 54.69 | 54.59 | qfq | 35,288,674 | 1,930,255,776 | 0.28% |
| 2026-06-04 | 44.00 | 54.54 | 43.52 | 54.54 | 54.44 | qfq | 36,139,052 | 1,774,550,011 | 20.00% |
| 2026-06-03 | 41.80 | 47.47 | 40.69 | 45.45 | 45.37 | qfq | 31,438,465 | 1,381,541,017 | 7.32% |
| 2026-06-02 | 43.98 | 45.40 | 40.30 | 42.35 | 42.27 | qfq | 23,748,738 | 1,013,801,662 | -4.23% |
| 2026-06-01 | 43.57 | 47.50 | 43.06 | 44.22 | 44.14 | qfq | 24,177,724 | 1,099,449,725 | 4.64% |
| 2026-05-29 | 46.67 | 46.98 | 41.43 | 42.26 | 42.18 | qfq | 21,130,485 | 910,507,265 | -4.39% |
| 2026-05-28 | 42.28 | 45.30 | 40.88 | 44.20 | 44.12 | qfq | 22,068,649 | 958,017,394 | 0.78% |
| 2026-05-27 | 43.99 | 47.02 | 43.00 | 43.86 | 43.78 | qfq | 23,230,857 | 1,039,605,154 | -2.32% |
| 2026-05-26 | 45.00 | 45.87 | 40.40 | 44.90 | 44.82 | qfq | 28,599,602 | 1,240,866,193 | -1.10% |
| 2026-05-25 | 47.50 | 48.69 | 43.21 | 45.40 | 45.32 | qfq | 35,553,222 | 1,601,595,513 | -7.63% |
| 2026-05-22 | 45.10 | 50.20 | 43.99 | 49.15 | 49.06 | qfq | 33,794,363 | 1,616,519,708 | 13.48% |
| 2026-05-21 | 43.66 | 48.38 | 43.31 | 43.31 | 43.23 | qfq | 43,566,624 | 1,993,645,653 | 7.39% |
| 2026-05-20 | 40.87 | 40.87 | 37.02 | 40.33 | 40.26 | qfq | 26,769,555 | 1,051,305,305 | 0.80% |
| 2026-05-19 | 39.61 | 41.00 | 38.00 | 40.01 | 39.94 | qfq | 24,940,385 | 982,678,609 | 1.45% |
| 2026-05-18 | 35.36 | 41.80 | 35.36 | 39.44 | 39.37 | qfq | 36,790,048 | 1,464,313,038 | 11.13% |
| 2026-05-15 | 36.81 | 37.31 | 34.75 | 35.49 | 35.42 | qfq | 28,277,841 | 1,010,654,152 | -3.69% |
| 2026-05-14 | 34.32 | 37.77 | 33.39 | 36.85 | 36.78 | qfq | 33,769,810 | 1,218,148,818 | 5.47% |
| 2026-05-13 | 32.34 | 35.67 | 31.66 | 34.94 | 34.88 | qfq | 30,274,966 | 1,035,205,136 | 5.78% |
| 2026-05-12 | 34.04 | 34.56 | 32.41 | 33.03 | 32.97 | qfq | 35,723,423 | 1,185,755,426 | 0.09% |
| 2026-05-11 | 27.50 | 33.00 | 27.50 | 33.00 | 32.94 | qfq | 34,424,950 | 1,059,793,275 | 20.00% |
| 2026-05-08 | 26.07 | 29.00 | 25.72 | 27.50 | 27.45 | qfq | 25,075,537 | 693,758,433 | 4.64% |
| 2026-05-07 | 26.10 | 27.69 | 25.77 | 26.28 | 26.23 | qfq | 18,573,052 | 496,922,480 | 1.15% |
| 2026-05-06 | 27.02 | 27.77 | 25.89 | 25.98 | 25.93 | qfq | 18,485,017 | 485,905,320 | -3.24% |
| 2026-04-30 | 25.08 | 27.28 | 24.03 | 26.85 | 26.80 | qfq | 28,976,073 | 749,483,717 | 4.47% |
| 2026-04-29 | 26.02 | 27.14 | 25.22 | 25.70 | 25.65 | qfq | 23,956,151 | 625,953,438 | -3.71% |
| 2026-04-28 | 29.00 | 29.00 | 26.42 | 26.69 | 26.64 | qfq | 21,227,763 | 574,089,430 | -6.19% |
| 2026-04-27 | 28.33 | 29.25 | 27.59 | 28.45 | 28.40 | qfq | 23,752,145 | 678,055,907 | 2.45% |
| 2026-04-24 | 26.48 | 28.79 | 26.33 | 27.77 | 27.72 | qfq | 23,094,763 | 644,250,663 | 4.56% |
| 2026-04-23 | 26.78 | 27.86 | 26.03 | 26.56 | 26.51 | qfq | 20,691,079 | 556,948,116 | -3.14% |
| 2026-04-22 | 24.81 | 28.60 | 24.65 | 27.42 | 27.37 | qfq | 34,934,519 | 949,860,483 | 10.39% |
| 2026-04-21 | 25.50 | 25.65 | 23.27 | 24.84 | 24.79 | qfq | 26,470,232 | 641,565,238 | -4.20% |
| 2026-04-20 | 26.73 | 27.43 | 25.49 | 25.93 | 25.88 | qfq | 34,135,658 | 902,634,233 | 3.47% |
| 2026-04-17 | 23.16 | 26.00 | 22.78 | 25.06 | 25.01 | qfq | 31,353,530 | 761,076,140 | 7.51% |
| 2026-04-16 | 24.11 | 24.20 | 22.70 | 23.31 | 23.27 | qfq | 19,153,446 | 445,590,249 | -0.89% |
| 2026-04-15 | 23.85 | 24.33 | 23.23 | 23.52 | 23.48 | qfq | 16,532,857 | 390,820,712 | -1.01% |
| 2026-04-14 | 24.02 | 24.58 | 23.17 | 23.76 | 23.72 | qfq | 19,049,051 | 452,961,872 | -1.41% |
| 2026-04-13 | 25.00 | 25.29 | 23.48 | 24.10 | 24.06 | qfq | 26,608,017 | 639,538,489 | -3.60% |
| 2026-04-10 | 24.45 | 26.28 | 24.11 | 25.00 | 24.95 | qfq | 39,602,308 | 993,506,156 | 3.91% |
| 2026-04-09 | 25.06 | 25.29 | 22.99 | 24.06 | 24.02 | qfq | 42,631,413 | 1,030,855,495 | 1.65% |
| 2026-04-08 | 21.65 | 23.89 | 21.19 | 23.67 | 23.63 | qfq | 40,638,793 | 908,185,852 | 11.55% |
| 2026-04-07 | 21.91 | 22.16 | 20.88 | 21.22 | 21.18 | qfq | 31,476,958 | 675,539,414 | -3.94% |
| 2026-04-03 | 23.10 | 23.45 | 20.43 | 22.09 | 22.05 | qfq | 52,563,159 | 1,148,837,854 | -6.36% |
| 2026-04-02 | 21.84 | 24.50 | 21.84 | 23.59 | 23.55 | qfq | 61,313,054 | 1,433,998,787 | 15.35% |
| 2026-04-01 | 17.21 | 20.45 | 17.21 | 20.45 | 20.41 | qfq | 38,344,997 | 727,073,982 | 20.01% |
| 2026-03-31 | 16.60 | 17.12 | 16.60 | 17.04 | 17.01 | qfq | 5,280,368 | 89,345,964 | 2.65% |
| 2026-03-30 | 16.90 | 16.95 | 16.26 | 16.60 | 16.57 | qfq | 5,210,560 | 86,324,316 | -2.47% |
| 2026-03-27 | 16.34 | 17.05 | 16.30 | 17.02 | 16.99 | qfq | 5,278,285 | 88,753,239 | 3.34% |
| 2026-03-26 | 16.28 | 16.93 | 16.11 | 16.47 | 16.44 | qfq | 4,987,960 | 82,450,118 | 1.23% |
| 2026-03-25 | 15.88 | 16.63 | 15.88 | 16.27 | 16.24 | qfq | 5,120,069 | 83,412,700 | 2.13% |
| 2026-03-24 | 15.84 | 15.97 | 15.24 | 15.93 | 15.90 | qfq | 4,806,896 | 75,265,848 | 2.58% |
| 2026-03-23 | 15.14 | 16.35 | 15.07 | 15.53 | 15.50 | qfq | 10,345,547 | 162,541,472 | 0.65% |
| 2026-03-20 | 17.01 | 17.14 | 15.40 | 15.43 | 15.40 | qfq | 14,592,370 | 232,760,791 | -9.24% |
| 2026-03-19 | 17.86 | 18.01 | 16.93 | 17.00 | 16.97 | qfq | 5,589,859 | 96,753,521 | -5.61% |
| 2026-03-18 | 17.91 | 18.14 | 17.59 | 18.01 | 17.98 | qfq | 3,572,495 | 63,814,261 | 1.12% |
| 2026-03-17 | 18.12 | 18.37 | 17.76 | 17.81 | 17.78 | qfq | 4,594,241 | 82,813,960 | -1.71% |
| 2026-03-16 | 17.80 | 18.20 | 17.70 | 18.12 | 18.09 | qfq | 4,977,158 | 89,570,581 | 1.63% |
| 2026-03-13 | 18.05 | 18.27 | 17.77 | 17.83 | 17.80 | qfq | 6,184,514 | 111,525,301 | -0.94% |
| 2026-03-12 | 17.63 | 18.12 | 17.55 | 18.00 | 17.97 | qfq | 7,287,438 | 130,863,419 | 1.98% |
| 2026-03-11 | 17.12 | 17.73 | 17.03 | 17.65 | 17.62 | qfq | 7,244,960 | 126,658,197 | 3.10% |
| 2026-03-10 | 16.79 | 17.30 | 16.75 | 17.12 | 17.09 | qfq | 6,242,711 | 106,804,703 | 2.09% |
| 2026-03-09 | 17.00 | 17.08 | 16.44 | 16.77 | 16.74 | qfq | 7,966,272 | 133,092,678 | -3.62% |
| 2026-03-06 | 16.58 | 17.47 | 16.48 | 17.40 | 17.37 | qfq | 8,575,083 | 147,754,724 | 4.88% |
| 2026-03-05 | 16.64 | 16.70 | 16.42 | 16.59 | 16.56 | qfq | 3,879,452 | 64,197,736 | 0.85% |
| 2026-03-04 | 16.87 | 17.06 | 16.34 | 16.45 | 16.42 | qfq | 5,557,360 | 92,349,546 | -3.12% |
| 2026-03-03 | 17.64 | 17.68 | 16.94 | 16.98 | 16.95 | qfq | 5,618,936 | 97,167,218 | -3.36% |
| 2026-03-02 | 18.01 | 18.19 | 17.50 | 17.57 | 17.54 | qfq | 7,214,525 | 127,695,055 | -3.41% |
| 2026-02-27 | 17.49 | 18.24 | 17.48 | 18.19 | 18.16 | qfq | 9,265,836 | 167,343,617 | 3.76% |
| 2026-02-26 | 17.43 | 17.68 | 17.30 | 17.53 | 17.50 | qfq | 6,988,077 | 121,917,159 | 0.11% |
| 2026-02-25 | 17.93 | 18.18 | 17.38 | 17.51 | 17.48 | qfq | 7,626,509 | 134,616,658 | -2.56% |
| 2026-02-24 | 17.25 | 18.20 | 17.25 | 17.97 | 17.94 | qfq | 8,228,148 | 146,045,210 | 4.23% |
| 2026-02-13 | 17.59 | 17.64 | 17.22 | 17.24 | 17.21 | qfq | 7,647,472 | 133,155,150 | -3.31% |
| 2026-02-12 | 18.58 | 18.63 | 17.82 | 17.83 | 17.80 | qfq | 9,152,665 | 165,302,624 | -4.60% |
| 2026-02-11 | 18.36 | 19.10 | 18.33 | 18.69 | 18.66 | qfq | 8,193,897 | 154,237,700 | 1.74% |
| 2026-02-10 | 18.31 | 18.50 | 18.26 | 18.37 | 18.34 | qfq | 2,952,200 | 54,278,762 | 0.44% |
| 2026-02-09 | 18.35 | 18.42 | 18.13 | 18.29 | 18.26 | qfq | 3,109,938 | 56,705,316 | 0.16% |
| 2026-02-06 | 18.21 | 18.58 | 18.10 | 18.26 | 18.23 | qfq | 3,537,700 | 64,642,284 | -0.05% |
| 2026-02-05 | 18.48 | 18.58 | 18.24 | 18.27 | 18.24 | qfq | 2,552,600 | 46,933,587 | -1.56% |
| 2026-02-04 | 18.22 | 18.65 | 18.22 | 18.56 | 18.53 | qfq | 4,131,260 | 76,281,174 | 1.37% |
| 2026-02-03 | 18.77 | 18.86 | 18.22 | 18.31 | 18.28 | qfq | 5,242,800 | 96,368,372 | -1.13% |
| 2026-02-02 | 19.51 | 19.78 | 18.52 | 18.52 | 18.49 | qfq | 8,251,390 | 156,404,845 | -3.84% |
| 2026-01-30 | 18.76 | 19.28 | 18.71 | 19.26 | 19.22 | qfq | 8,202,170 | 156,544,275 | 2.67% |
| 2026-01-29 | 18.69 | 19.19 | 18.67 | 18.76 | 18.73 | qfq | 4,960,120 | 93,512,067 | -0.53% |
| 2026-01-28 | 19.08 | 19.44 | 18.75 | 18.86 | 18.83 | qfq | 5,537,571 | 105,471,407 | -0.74% |
| 2026-01-27 | 18.80 | 19.08 | 18.61 | 19.00 | 18.96 | qfq | 5,252,589 | 99,044,897 | 0.37% |
| 2026-01-26 | 18.95 | 19.44 | 18.78 | 18.93 | 18.90 | qfq | 6,545,200 | 124,840,821 | -0.37% |
| 2026-01-23 | 18.57 | 19.03 | 18.57 | 19.00 | 18.96 | qfq | 7,695,452 | 145,432,783 | 1.88% |
| 2026-01-22 | 18.36 | 18.93 | 18.33 | 18.65 | 18.62 | qfq | 5,112,300 | 95,043,919 | 1.58% |
| 2026-01-21 | 18.15 | 18.49 | 18.02 | 18.36 | 18.33 | qfq | 4,495,700 | 82,127,127 | 0.49% |
| 2026-01-20 | 18.51 | 18.51 | 18.10 | 18.27 | 18.24 | qfq | 3,752,600 | 68,467,797 | -1.30% |
| 2026-01-19 | 18.15 | 18.61 | 18.10 | 18.51 | 18.48 | qfq | 5,102,533 | 93,705,370 | 1.42% |
| 2026-01-16 | 18.43 | 18.58 | 18.18 | 18.25 | 18.22 | qfq | 4,740,198 | 86,763,612 | -0.98% |
| 2026-01-15 | 18.48 | 19.10 | 18.41 | 18.43 | 18.40 | qfq | 6,648,709 | 124,213,540 | -1.18% |
| 2026-01-14 | 18.66 | 19.15 | 18.50 | 18.65 | 18.62 | qfq | 8,621,409 | 162,172,998 | 0.21% |
| 2026-01-13 | 18.61 | 18.99 | 18.40 | 18.61 | 18.58 | qfq | 8,677,900 | 162,500,878 | 0.22% |
| 2026-01-12 | 18.76 | 18.80 | 18.41 | 18.57 | 18.54 | qfq | 6,851,851 | 126,931,338 | -1.01% |
| 2026-01-09 | 18.45 | 18.87 | 18.28 | 18.76 | 18.73 | qfq | 9,935,466 | 185,234,828 | 1.74% |
| 2026-01-08 | 17.79 | 18.72 | 17.67 | 18.44 | 18.41 | qfq | 12,989,767 | 238,769,513 | 3.60% |
| 2026-01-07 | 17.73 | 17.93 | 17.65 | 17.80 | 17.77 | qfq | 3,551,000 | 63,147,551 | 0.45% |
| 2026-01-06 | 17.86 | 17.92 | 17.69 | 17.72 | 17.69 | qfq | 4,505,423 | 80,319,684 | -0.78% |
| 2026-01-05 | 17.59 | 17.95 | 17.59 | 17.86 | 17.83 | qfq | 4,720,570 | 84,369,254 | 1.48% |
| 2025-12-31 | 17.60 | 17.69 | 17.52 | 17.60 | 17.57 | qfq | 2,171,950 | 38,186,344 | -0.23% |
| 2025-12-30 | 17.80 | 17.86 | 17.54 | 17.64 | 17.61 | qfq | 2,928,753 | 51,692,108 | -0.95% |
| 2025-12-29 | 17.50 | 17.97 | 17.42 | 17.81 | 17.78 | qfq | 5,421,630 | 96,112,009 | 1.60% |
| 2025-12-26 | 17.76 | 17.78 | 17.50 | 17.53 | 17.50 | qfq | 3,364,300 | 59,293,408 | -1.30% |
| 2025-12-25 | 17.84 | 17.86 | 17.71 | 17.76 | 17.73 | qfq | 2,840,400 | 50,503,987 | -0.50% |
| 2025-12-24 | 17.35 | 17.88 | 17.32 | 17.85 | 17.82 | qfq | 7,381,400 | 131,074,251 | 3.18% |
| 2025-12-23 | 17.52 | 17.63 | 17.28 | 17.30 | 17.27 | qfq | 2,400,500 | 41,777,774 | -1.48% |
| 2025-12-22 | 17.29 | 17.65 | 17.21 | 17.56 | 17.53 | qfq | 3,995,983 | 69,786,022 | 1.74% |
| 2025-12-19 | 17.40 | 17.48 | 17.23 | 17.26 | 17.23 | qfq | 3,024,500 | 52,482,086 | -0.75% |
| 2025-12-18 | 17.37 | 17.53 | 17.30 | 17.39 | 17.36 | qfq | 1,935,200 | 33,762,837 | -0.06% |
| 2025-12-17 | 17.39 | 17.46 | 17.08 | 17.40 | 17.37 | qfq | 3,532,900 | 60,896,872 | 0.06% |
| 2025-12-16 | 17.77 | 17.77 | 17.34 | 17.39 | 17.36 | qfq | 3,222,983 | 56,320,764 | -2.14% |
| 2025-12-15 | 17.64 | 17.98 | 17.55 | 17.77 | 17.74 | qfq | 4,922,647 | 87,624,163 | 0.68% |
| 2025-12-12 | 17.89 | 17.91 | 17.58 | 17.65 | 17.62 | qfq | 5,132,861 | 91,193,594 | -0.62% |
| 2025-12-11 | 17.59 | 17.89 | 17.51 | 17.76 | 17.73 | qfq | 7,066,325 | 125,299,498 | 0.97% |
| 2025-12-10 | 17.36 | 17.77 | 17.34 | 17.59 | 17.56 | qfq | 5,269,661 | 92,836,855 | 1.03% |
| 2025-12-09 | 17.09 | 17.65 | 17.05 | 17.41 | 17.38 | qfq | 4,814,563 | 83,708,673 | 2.05% |
| 2025-12-08 | 16.90 | 17.14 | 16.86 | 17.06 | 17.03 | qfq | 2,363,000 | 40,274,669 | 0.95% |
| 2025-12-05 | 17.06 | 17.06 | 16.82 | 16.90 | 16.87 | qfq | 1,935,036 | 32,663,185 | -0.29% |
| 2025-12-04 | 17.17 | 17.17 | 16.86 | 16.95 | 16.92 | qfq | 1,956,200 | 33,174,334 | -1.11% |
| 2025-12-03 | 16.92 | 17.17 | 16.85 | 17.14 | 17.11 | qfq | 2,839,459 | 48,394,067 | 1.36% |
| 2025-12-02 | 17.00 | 17.02 | 16.88 | 16.91 | 16.88 | qfq | 1,400,800 | 23,740,141 | -0.76% |
| 2025-12-01 | 16.78 | 17.09 | 16.68 | 17.04 | 17.01 | qfq | 2,591,500 | 43,946,543 | 1.85% |
| 2025-11-28 | 16.66 | 16.76 | 16.58 | 16.73 | 16.70 | qfq | 1,380,753 | 23,033,797 | 0.30% |
| 2025-11-27 | 16.65 | 16.91 | 16.61 | 16.68 | 16.65 | qfq | 1,657,917 | 27,761,891 | 0.00% |
| 2025-11-26 | 16.99 | 16.99 | 16.65 | 16.68 | 16.65 | qfq | 2,280,900 | 38,299,400 | -1.24% |
| 2025-11-25 | 16.83 | 16.99 | 16.69 | 16.89 | 16.86 | qfq | 1,805,947 | 30,556,906 | 0.48% |
| 2025-11-24 | 16.71 | 16.85 | 16.42 | 16.81 | 16.78 | qfq | 1,868,000 | 31,113,178 | 1.33% |
| 2025-11-21 | 17.28 | 17.33 | 16.59 | 16.59 | 16.56 | qfq | 3,962,100 | 66,900,525 | -4.60% |
| 2025-11-20 | 17.24 | 17.45 | 17.10 | 17.39 | 17.36 | qfq | 3,063,100 | 53,029,037 | 1.22% |
| 2025-11-19 | 17.38 | 17.40 | 17.15 | 17.18 | 17.15 | qfq | 1,951,502 | 33,675,818 | -1.15% |
| 2025-11-18 | 17.41 | 17.58 | 17.32 | 17.38 | 17.35 | qfq | 2,346,784 | 40,926,368 | -0.57% |
| 2025-11-17 | 17.43 | 17.50 | 17.27 | 17.48 | 17.45 | qfq | 2,607,370 | 45,256,778 | 0.23% |
| 2025-11-14 | 17.26 | 17.61 | 17.26 | 17.44 | 17.41 | qfq | 4,126,415 | 72,130,489 | 0.81% |
| 2025-11-13 | 17.36 | 17.37 | 17.20 | 17.30 | 17.27 | qfq | 2,372,304 | 40,998,109 | -0.35% |
| 2025-11-12 | 17.21 | 17.40 | 17.17 | 17.36 | 17.33 | qfq | 3,847,200 | 66,552,798 | 0.64% |
| 2025-11-11 | 17.08 | 17.31 | 17.00 | 17.25 | 17.22 | qfq | 3,218,800 | 55,329,739 | 1.00% |
| 2025-11-10 | 16.95 | 17.10 | 16.92 | 17.08 | 17.05 | qfq | 1,658,370 | 28,216,963 | 0.65% |
| 2025-11-07 | 17.13 | 17.25 | 16.97 | 16.97 | 16.94 | qfq | 2,533,277 | 43,332,814 | -0.76% |
| 2025-11-06 | 17.03 | 17.17 | 16.94 | 17.10 | 17.07 | qfq | 2,649,247 | 45,192,107 | 0.35% |
| 2025-11-05 | 16.98 | 17.10 | 16.95 | 17.04 | 17.01 | qfq | 2,010,200 | 34,231,185 | 0.12% |
| 2025-11-04 | 17.08 | 17.12 | 16.92 | 17.02 | 16.99 | qfq | 2,636,619 | 44,843,143 | -0.58% |
| 2025-11-03 | 17.17 | 17.23 | 17.06 | 17.12 | 17.09 | qfq | 2,117,200 | 36,251,679 | -0.12% |
| 2025-10-31 | 16.96 | 17.22 | 16.96 | 17.14 | 17.11 | qfq | 2,800,594 | 47,975,830 | 1.00% |
| 2025-10-30 | 17.04 | 17.14 | 16.94 | 16.97 | 16.94 | qfq | 2,501,776 | 42,625,772 | -0.70% |
| 2025-10-29 | 17.64 | 17.64 | 16.95 | 17.09 | 17.06 | qfq | 6,324,532 | 108,598,973 | -2.23% |
| 2025-10-28 | 17.67 | 17.78 | 17.46 | 17.48 | 17.45 | qfq | 4,257,747 | 74,920,319 | -1.52% |
| 2025-10-27 | 17.48 | 17.85 | 17.36 | 17.75 | 17.72 | qfq | 6,271,725 | 110,773,235 | 1.89% |
| 2025-10-24 | 17.51 | 17.54 | 17.40 | 17.42 | 17.39 | qfq | 2,189,700 | 38,216,190 | -0.29% |
| 2025-10-23 | 17.48 | 17.51 | 17.34 | 17.47 | 17.44 | qfq | 2,990,383 | 52,119,275 | -0.63% |
| 2025-10-22 | 17.60 | 17.68 | 17.46 | 17.58 | 17.55 | qfq | 3,548,200 | 62,339,507 | -0.62% |
| 2025-10-21 | 17.39 | 17.80 | 17.36 | 17.69 | 17.66 | qfq | 7,306,551 | 128,507,791 | 1.09% |
| 2025-10-20 | 16.86 | 17.60 | 16.86 | 17.50 | 17.47 | qfq | 8,138,185 | 140,693,625 | 3.86% |
| 2025-10-17 | 16.66 | 17.29 | 16.62 | 16.85 | 16.82 | qfq | 6,440,548 | 109,566,696 | 1.57% |
| 2025-10-16 | 16.90 | 16.93 | 16.56 | 16.59 | 16.56 | qfq | 3,342,500 | 55,949,664 | -1.95% |
| 2025-10-15 | 16.78 | 16.92 | 16.65 | 16.92 | 16.89 | qfq | 2,531,903 | 42,604,547 | 0.77% |
| 2025-10-14 | 16.98 | 17.06 | 16.75 | 16.79 | 16.76 | qfq | 2,986,739 | 50,463,672 | -0.83% |
| 2025-10-13 | 16.78 | 17.04 | 16.56 | 16.93 | 16.90 | qfq | 4,231,908 | 71,174,670 | -1.05% |
| 2025-10-10 | 17.21 | 17.29 | 17.07 | 17.11 | 17.08 | qfq | 3,542,802 | 60,792,905 | -0.87% |
| 2025-10-09 | 17.25 | 17.35 | 17.10 | 17.26 | 17.23 | qfq | 3,766,900 | 64,937,360 | 0.29% |
| 2025-09-30 | 17.25 | 17.43 | 17.18 | 17.21 | 17.18 | qfq | 3,172,472 | 54,819,021 | 0.12% |
| 2025-09-29 | 17.26 | 17.28 | 16.93 | 17.19 | 17.16 | qfq | 3,452,437 | 59,134,864 | -0.41% |
| 2025-09-26 | 17.11 | 17.56 | 16.90 | 17.26 | 17.23 | qfq | 4,555,327 | 78,343,218 | 0.64% |
| 2025-09-25 | 17.24 | 17.36 | 17.14 | 17.15 | 17.12 | qfq | 2,925,100 | 50,454,632 | -0.29% |
| 2025-09-24 | 17.06 | 17.28 | 17.02 | 17.20 | 17.17 | qfq | 3,036,440 | 52,187,044 | 0.35% |
| 2025-09-23 | 17.82 | 17.82 | 16.96 | 17.14 | 17.11 | qfq | 5,530,170 | 95,425,000 | -3.82% |
| 2025-09-22 | 18.10 | 18.16 | 17.74 | 17.82 | 17.79 | qfq | 3,801,579 | 68,057,028 | -1.76% |
| 2025-09-19 | 17.95 | 18.23 | 17.76 | 18.14 | 18.11 | qfq | 5,552,433 | 99,900,834 | 1.06% |
| 2025-09-18 | 18.04 | 18.05 | 17.91 | 17.95 | 17.92 | qfq | 3,681,520 | 66,143,531 | -0.50% |
| 2025-09-17 | 18.08 | 18.14 | 17.99 | 18.04 | 18.01 | qfq | 3,465,599 | 62,536,132 | -0.39% |
| 2025-09-16 | 18.15 | 18.15 | 17.91 | 18.11 | 18.08 | qfq | 3,061,425 | 55,141,000 | 1.06% |
| 2025-09-15 | 18.01 | 18.05 | 17.91 | 17.92 | 17.89 | qfq | 3,847,800 | 69,042,931 | -0.88% |
| 2025-09-12 | 18.23 | 18.36 | 18.03 | 18.08 | 18.05 | qfq | 5,120,800 | 92,980,692 | -0.88% |
| 2025-09-11 | 18.05 | 18.25 | 17.91 | 18.24 | 18.21 | qfq | 5,537,602 | 100,217,280 | 1.22% |
| 2025-09-10 | 18.15 | 18.24 | 18.01 | 18.02 | 17.99 | qfq | 6,197,873 | 112,063,759 | -2.28% |
| 2025-09-09 | 18.60 | 18.70 | 18.39 | 18.44 | 18.41 | qfq | 4,805,457 | 89,038,588 | -1.07% |
| 2025-09-08 | 18.34 | 18.65 | 18.28 | 18.64 | 18.61 | qfq | 5,587,600 | 103,402,007 | 1.64% |
| 2025-09-05 | 18.25 | 18.35 | 18.09 | 18.34 | 18.31 | qfq | 4,975,000 | 90,936,734 | 0.49% |
| 2025-09-04 | 18.19 | 18.40 | 18.06 | 18.25 | 18.22 | qfq | 5,175,855 | 94,313,549 | 0.55% |
| 2025-09-03 | 18.49 | 18.54 | 18.06 | 18.15 | 18.12 | qfq | 6,292,300 | 114,689,756 | -1.73% |
| 2025-09-02 | 18.86 | 18.86 | 18.40 | 18.47 | 18.44 | qfq | 6,607,192 | 122,527,872 | -2.07% |
| 2025-09-01 | 19.10 | 19.12 | 18.83 | 18.86 | 18.83 | qfq | 7,371,625 | 139,361,535 | -1.26% |
| 2025-08-29 | 18.88 | 19.18 | 18.69 | 19.10 | 19.06 | qfq | 9,631,200 | 182,387,971 | 0.74% |
| 2025-08-28 | 19.03 | 19.20 | 18.50 | 18.96 | 18.93 | qfq | 9,368,906 | 176,900,277 | -0.99% |
| 2025-08-27 | 19.50 | 19.65 | 19.13 | 19.15 | 19.11 | qfq | 10,846,528 | 210,654,362 | -2.20% |
| 2025-08-26 | 19.50 | 19.63 | 19.42 | 19.58 | 19.54 | qfq | 9,940,187 | 194,264,837 | 0.20% |
| 2025-08-25 | 19.62 | 19.75 | 19.31 | 19.54 | 19.50 | qfq | 18,367,596 | 359,210,856 | -0.76% |
| 2025-08-22 | 19.78 | 19.85 | 19.55 | 19.69 | 19.65 | qfq | 12,998,359 | 255,489,753 | -0.86% |
| 2025-08-21 | 20.71 | 20.80 | 19.55 | 19.86 | 19.82 | qfq | 29,639,349 | 596,038,543 | -6.23% |
| 2025-08-20 | 21.43 | 21.45 | 20.79 | 21.18 | 21.14 | qfq | 14,354,444 | 302,453,958 | -1.72% |
| 2025-08-19 | 24.20 | 24.35 | 21.38 | 21.55 | 21.51 | qfq | 27,815,178 | 622,412,653 | -10.21% |
| 2025-08-18 | 25.30 | 25.30 | 23.73 | 24.00 | 23.96 | qfq | 16,397,888 | 398,033,152 | -4.99% |
| 2025-08-15 | 25.01 | 25.47 | 24.71 | 25.26 | 25.21 | qfq | 6,380,401 | 160,629,147 | 1.65% |
| 2025-08-14 | 25.60 | 25.77 | 24.60 | 24.85 | 24.80 | qfq | 6,532,169 | 165,313,091 | -2.93% |
| 2025-08-13 | 25.16 | 25.66 | 24.71 | 25.60 | 25.55 | qfq | 9,875,447 | 249,171,552 | 2.15% |
| 2025-08-12 | 24.24 | 25.18 | 24.12 | 25.06 | 25.01 | qfq | 10,100,052 | 251,028,452 | 3.90% |
| 2025-08-11 | 23.42 | 25.21 | 23.42 | 24.12 | 24.08 | qfq | 11,949,273 | 293,675,230 | 3.03% |
| 2025-08-08 | 23.10 | 23.68 | 22.51 | 23.41 | 23.37 | qfq | 13,189,406 | 305,842,253 | 0.21% |
| 2025-08-07 | 22.25 | 23.36 | 22.25 | 23.36 | 23.32 | qfq | 8,958,594 | 206,076,754 | 4.05% |
| 2025-08-06 | 22.33 | 22.68 | 22.13 | 22.45 | 22.41 | qfq | 5,139,500 | 115,010,465 | 0.27% |
| 2025-08-05 | 22.50 | 22.94 | 22.29 | 22.39 | 22.35 | qfq | 5,070,060 | 114,244,011 | -0.97% |
| 2025-08-04 | 22.60 | 22.74 | 21.96 | 22.61 | 22.57 | qfq | 6,237,320 | 139,270,577 | 0.71% |
| 2025-08-01 | 21.90 | 22.78 | 21.82 | 22.45 | 22.41 | qfq | 9,728,302 | 218,088,230 | 2.51% |
| 2025-07-31 | 21.00 | 22.25 | 20.96 | 21.90 | 21.86 | qfq | 10,280,733 | 224,131,110 | 3.94% |
| 2025-07-30 | 21.40 | 21.85 | 20.80 | 21.07 | 21.03 | qfq | 7,841,636 | 167,544,771 | -1.86% |
| 2025-07-29 | 21.55 | 21.70 | 21.10 | 21.47 | 21.43 | qfq | 5,002,100 | 106,697,289 | -0.23% |
| 2025-07-28 | 21.90 | 21.90 | 21.32 | 21.52 | 21.48 | qfq | 5,526,300 | 118,788,558 | -0.55% |
| 2025-07-25 | 20.76 | 22.39 | 20.63 | 21.64 | 21.60 | qfq | 15,994,290 | 347,653,416 | 4.29% |
| 2025-07-24 | 20.61 | 20.76 | 20.35 | 20.75 | 20.71 | qfq | 5,020,200 | 103,262,777 | 1.02% |
| 2025-07-23 | 20.55 | 20.91 | 20.19 | 20.54 | 20.50 | qfq | 4,692,607 | 96,669,760 | 0.20% |
| 2025-07-22 | 20.72 | 21.06 | 20.31 | 20.50 | 20.46 | qfq | 6,218,500 | 127,893,991 | -1.54% |
| 2025-07-21 | 20.70 | 20.98 | 20.30 | 20.82 | 20.78 | qfq | 8,131,000 | 167,777,515 | 1.56% |
| 2025-07-18 | 20.16 | 20.80 | 20.07 | 20.50 | 20.46 | qfq | 7,294,400 | 148,824,550 | 1.33% |
| 2025-07-17 | 20.53 | 20.55 | 20.10 | 20.23 | 20.19 | qfq | 6,879,100 | 139,331,478 | -1.46% |
| 2025-07-16 | 19.90 | 20.68 | 19.87 | 20.53 | 20.49 | qfq | 9,948,500 | 201,640,554 | 3.17% |
| 2025-07-15 | 19.67 | 20.27 | 19.62 | 19.90 | 19.86 | qfq | 6,907,718 | 137,557,011 | 0.51% |
| 2025-07-14 | 19.75 | 19.96 | 19.52 | 19.80 | 19.76 | qfq | 6,442,900 | 127,015,868 | 0.25% |
| 2025-07-11 | 20.10 | 20.10 | 19.59 | 19.75 | 19.71 | qfq | 7,871,000 | 155,687,839 | -1.59% |
| 2025-07-10 | 20.10 | 20.20 | 19.75 | 20.07 | 20.03 | qfq | 5,677,600 | 113,532,971 | -0.20% |
| 2025-07-09 | 20.55 | 20.62 | 20.05 | 20.11 | 20.07 | qfq | 7,890,700 | 160,292,091 | -2.76% |
| 2025-07-08 | 20.15 | 20.71 | 19.91 | 20.68 | 20.64 | qfq | 9,974,418 | 203,233,347 | 2.68% |
| 2025-07-07 | 20.40 | 20.55 | 20.00 | 20.14 | 20.10 | qfq | 7,455,063 | 150,813,048 | -2.09% |
| 2025-07-04 | 21.00 | 21.45 | 20.55 | 20.57 | 20.53 | qfq | 9,843,904 | 207,160,769 | -1.63% |
| 2025-07-03 | 21.19 | 21.36 | 20.80 | 20.91 | 20.87 | qfq | 7,235,900 | 151,977,402 | -1.04% |
| 2025-07-02 | 21.77 | 21.78 | 20.97 | 21.13 | 21.09 | qfq | 5,261,001 | 111,931,248 | -2.98% |
| 2025-07-01 | 21.60 | 22.12 | 21.36 | 21.78 | 21.74 | qfq | 7,502,916 | 163,161,938 | 0.69% |
| 2025-06-30 | 22.00 | 22.33 | 21.24 | 21.63 | 21.59 | qfq | 13,116,383 | 285,092,626 | -0.87% |
| 2025-06-27 | 23.20 | 23.20 | 21.53 | 21.82 | 21.78 | qfq | 11,450,018 | 252,115,328 | -3.62% |
| 2025-06-26 | 22.94 | 23.07 | 22.45 | 22.64 | 22.60 | qfq | 5,718,822 | 129,601,901 | -1.69% |
| 2025-06-25 | 23.33 | 23.69 | 22.25 | 23.03 | 22.99 | qfq | 9,351,009 | 213,525,025 | -1.62% |
| 2025-06-24 | 23.07 | 23.65 | 22.82 | 23.41 | 23.37 | qfq | 7,686,890 | 178,770,348 | 1.47% |
| 2025-06-23 | 21.64 | 23.25 | 21.50 | 23.07 | 23.03 | qfq | 9,434,512 | 212,999,366 | 5.58% |
| 2025-06-20 | 22.08 | 22.90 | 21.85 | 21.85 | 21.81 | qfq | 7,245,006 | 162,250,042 | -1.13% |
| 2025-06-19 | 22.51 | 23.03 | 22.01 | 22.10 | 22.06 | qfq | 4,853,803 | 109,238,101 | -2.99% |
| 2025-06-18 | 21.96 | 22.99 | 21.96 | 22.78 | 22.74 | qfq | 6,886,527 | 155,382,497 | 2.71% |
| 2025-06-17 | 23.07 | 23.07 | 21.91 | 22.18 | 22.14 | qfq | 8,650,127 | 192,945,760 | -3.90% |
| 2025-06-16 | 22.20 | 23.48 | 21.98 | 23.08 | 23.04 | qfq | 9,718,440 | 222,207,120 | 2.30% |
| 2025-06-13 | 22.82 | 23.42 | 22.42 | 22.56 | 22.52 | qfq | 12,869,042 | 293,932,347 | -2.13% |
| 2025-06-12 | 24.00 | 25.72 | 23.01 | 23.05 | 23.01 | qfq | 24,115,535 | 588,885,138 | -2.33% |
| 2025-06-11 | 23.05 | 23.85 | 22.64 | 23.60 | 23.56 | qfq | 11,322,495 | 260,875,282 | 4.10% |
| 2025-06-10 | 22.49 | 23.05 | 22.33 | 22.67 | 22.63 | qfq | 10,746,903 | 243,088,915 | -1.48% |
| 2025-06-09 | 23.20 | 23.82 | 22.33 | 23.01 | 22.97 | qfq | 19,965,240 | 459,581,945 | 0.04% |
| 2025-06-06 | 20.95 | 24.14 | 20.54 | 23.00 | 22.96 | qfq | 19,958,911 | 446,511,308 | 8.85% |
| 2025-06-05 | 21.02 | 21.26 | 20.40 | 21.13 | 21.09 | qfq | 7,162,056 | 149,391,180 | 0.57% |
| 2025-06-04 | 20.50 | 21.16 | 20.01 | 21.01 | 20.97 | qfq | 7,873,469 | 163,151,749 | 1.16% |
| 2025-06-03 | 20.60 | 21.80 | 20.39 | 20.77 | 20.73 | qfq | 11,159,002 | 235,459,532 | -0.53% |
| 2025-05-30 | 20.22 | 21.19 | 20.10 | 20.88 | 20.84 | qfq | 13,532,414 | 280,636,909 | 2.96% |
| 2025-05-29 | 19.77 | 20.69 | 19.50 | 20.28 | 20.24 | qfq | 13,739,525 | 275,809,729 | 1.15% |
| 2025-05-28 | 20.23 | 20.70 | 19.80 | 20.05 | 19.92 | qfq | 8,729,460 | 176,006,629 | -1.13% |
| 2025-05-27 | 20.29 | 20.72 | 20.06 | 20.28 | 20.14 | qfq | 8,518,134 | 172,995,633 | 1.20% |
| 2025-05-26 | 20.60 | 20.69 | 19.79 | 20.04 | 19.91 | qfq | 7,591,891 | 151,840,528 | -0.79% |
| 2025-05-23 | 20.61 | 20.95 | 20.00 | 20.20 | 20.06 | qfq | 12,669,217 | 258,525,254 | 0.00% |
| 2025-05-22 | 21.10 | 22.79 | 19.96 | 20.20 | 20.06 | qfq | 18,595,741 | 396,429,854 | -4.31% |
| 2025-05-21 | 20.90 | 21.57 | 20.35 | 21.11 | 20.97 | qfq | 11,459,697 | 237,658,301 | -0.33% |
| 2025-05-20 | 20.52 | 21.38 | 20.22 | 21.18 | 21.04 | qfq | 16,970,392 | 354,440,744 | 0.09% |
| 2025-05-19 | 19.80 | 21.97 | 19.30 | 21.16 | 21.02 | qfq | 28,765,186 | 591,437,474 | 14.25% |
| 2025-05-16 | 18.09 | 18.57 | 18.05 | 18.52 | 18.40 | qfq | 5,513,300 | 101,197,585 | 0.98% |
| 2025-05-15 | 18.28 | 18.53 | 17.91 | 18.34 | 18.22 | qfq | 4,956,028 | 90,001,018 | -0.16% |
| 2025-05-14 | 18.08 | 18.51 | 17.70 | 18.37 | 18.25 | qfq | 7,150,036 | 130,523,899 | 1.77% |
| 2025-05-13 | 18.00 | 18.15 | 17.72 | 18.05 | 17.93 | qfq | 5,081,135 | 91,114,721 | 0.73% |
| 2025-05-12 | 18.00 | 18.03 | 17.73 | 17.92 | 17.80 | qfq | 4,284,800 | 76,664,336 | -0.33% |
| 2025-05-09 | 18.10 | 18.10 | 17.70 | 17.98 | 17.86 | qfq | 3,519,883 | 62,987,049 | -0.06% |
| 2025-05-08 | 17.34 | 18.26 | 17.27 | 17.99 | 17.87 | qfq | 6,274,654 | 111,731,872 | 3.81% |
| 2025-05-07 | 17.65 | 17.70 | 17.01 | 17.33 | 17.21 | qfq | 3,568,546 | 61,901,482 | -0.86% |
| 2025-05-06 | 17.44 | 17.51 | 17.01 | 17.48 | 17.36 | qfq | 3,382,746 | 58,438,139 | 0.75% |
| 2025-04-30 | 17.70 | 17.88 | 17.10 | 17.35 | 17.23 | qfq | 4,658,808 | 80,764,227 | -2.47% |
| 2025-04-29 | 17.66 | 17.94 | 17.53 | 17.79 | 17.67 | qfq | 3,525,500 | 62,409,053 | -0.06% |
| 2025-04-28 | 17.59 | 17.95 | 17.20 | 17.80 | 17.68 | qfq | 5,369,137 | 95,107,364 | 0.74% |
| 2025-04-25 | 18.11 | 18.36 | 17.22 | 17.67 | 17.55 | qfq | 10,464,753 | 185,046,587 | -5.51% |
| 2025-04-24 | 17.85 | 18.78 | 17.79 | 18.70 | 18.57 | qfq | 7,332,740 | 134,953,095 | 5.00% |
| 2025-04-23 | 17.69 | 17.83 | 17.26 | 17.81 | 17.69 | qfq | 3,310,466 | 58,281,071 | 0.74% |
| 2025-04-22 | 17.47 | 18.11 | 17.47 | 17.68 | 17.56 | qfq | 3,361,166 | 59,636,382 | 1.09% |
| 2025-04-21 | 16.80 | 17.61 | 16.80 | 17.49 | 17.37 | qfq | 5,035,040 | 87,374,603 | 3.06% |
| 2025-04-18 | 17.15 | 17.27 | 16.85 | 16.97 | 16.86 | qfq | 1,389,000 | 23,629,855 | -1.51% |
| 2025-04-17 | 16.94 | 17.36 | 16.83 | 17.23 | 17.11 | qfq | 1,686,400 | 29,007,229 | 1.89% |
| 2025-04-16 | 17.11 | 17.36 | 16.66 | 16.91 | 16.80 | qfq | 2,210,200 | 37,522,240 | -2.14% |
| 2025-04-15 | 17.43 | 17.68 | 17.12 | 17.28 | 17.16 | qfq | 3,058,700 | 53,092,333 | -1.65% |
| 2025-04-14 | 17.80 | 17.85 | 17.18 | 17.57 | 17.45 | qfq | 4,185,000 | 73,231,718 | -0.28% |
| 2025-04-11 | 17.20 | 17.72 | 17.10 | 17.62 | 17.50 | qfq | 4,579,100 | 79,781,056 | 1.38% |
| 2025-04-10 | 17.20 | 17.80 | 17.06 | 17.38 | 17.26 | qfq | 4,437,500 | 77,454,954 | 2.24% |
| 2025-04-09 | 16.01 | 17.07 | 15.47 | 17.00 | 16.89 | qfq | 4,313,700 | 71,231,808 | 4.23% |
| 2025-04-08 | 16.18 | 16.79 | 15.60 | 16.31 | 16.20 | qfq | 4,479,656 | 72,142,973 | 0.80% |
| 2025-04-07 | 17.12 | 17.50 | 15.60 | 16.18 | 16.07 | qfq | 7,161,525 | 119,401,281 | -11.00% |
| 2025-04-03 | 18.20 | 18.80 | 17.98 | 18.18 | 18.06 | qfq | 4,294,200 | 78,517,981 | -1.89% |
| 2025-04-02 | 18.03 | 18.63 | 18.03 | 18.53 | 18.41 | qfq | 6,102,628 | 111,971,599 | 1.87% |
| 2025-04-01 | 17.82 | 19.19 | 17.69 | 18.19 | 18.07 | qfq | 10,591,928 | 197,068,408 | 2.02% |
| 2025-03-31 | 17.60 | 17.92 | 17.20 | 17.83 | 17.71 | qfq | 5,727,900 | 100,707,960 | 0.06% |
| 2025-03-28 | 17.91 | 18.10 | 17.40 | 17.82 | 17.70 | qfq | 4,774,776 | 84,853,409 | -0.83% |
| 2025-03-27 | 17.83 | 18.20 | 17.63 | 17.97 | 17.85 | qfq | 5,478,100 | 98,448,141 | -0.72% |
| 2025-03-26 | 17.20 | 18.25 | 17.06 | 18.10 | 17.98 | qfq | 9,199,307 | 164,630,994 | 5.23% |
| 2025-03-25 | 17.45 | 17.76 | 16.99 | 17.20 | 17.08 | qfq | 3,955,700 | 68,192,206 | 0.64% |
| 2025-03-24 | 16.70 | 17.48 | 16.64 | 17.09 | 16.98 | qfq | 4,795,900 | 82,097,447 | 2.34% |
| 2025-03-21 | 17.01 | 17.14 | 16.55 | 16.70 | 16.59 | qfq | 2,908,900 | 48,991,830 | -2.22% |
| 2025-03-20 | 17.01 | 17.35 | 16.89 | 17.08 | 16.97 | qfq | 2,208,569 | 37,824,703 | -0.12% |
| 2025-03-19 | 17.30 | 17.30 | 16.95 | 17.10 | 16.99 | qfq | 2,548,500 | 43,530,022 | -0.98% |
| 2025-03-18 | 17.28 | 17.31 | 17.01 | 17.27 | 17.15 | qfq | 3,057,000 | 52,478,272 | -0.29% |
| 2025-03-17 | 16.81 | 17.50 | 16.73 | 17.32 | 17.20 | qfq | 5,232,906 | 90,088,972 | 2.91% |
| 2025-03-14 | 16.64 | 16.86 | 16.48 | 16.83 | 16.72 | qfq | 3,307,797 | 55,325,729 | 1.14% |
| 2025-03-13 | 16.60 | 16.68 | 16.21 | 16.64 | 16.53 | qfq | 3,074,869 | 50,587,594 | 0.00% |
| 2025-03-12 | 16.40 | 16.84 | 16.17 | 16.64 | 16.53 | qfq | 4,664,800 | 77,119,905 | 0.85% |
| 2025-03-11 | 16.90 | 16.97 | 16.18 | 16.50 | 16.39 | qfq | 4,608,500 | 75,620,091 | -1.55% |
| 2025-03-10 | 16.84 | 17.08 | 16.55 | 16.76 | 16.65 | qfq | 4,306,100 | 72,285,888 | 0.00% |
| 2025-03-07 | 16.50 | 17.03 | 16.34 | 16.76 | 16.65 | qfq | 5,532,037 | 92,825,708 | 2.07% |
| 2025-03-06 | 16.33 | 16.88 | 16.30 | 16.42 | 16.31 | qfq | 4,117,600 | 68,017,697 | 0.49% |
| 2025-03-05 | 16.42 | 16.55 | 15.93 | 16.34 | 16.23 | qfq | 4,251,500 | 68,866,597 | -0.67% |
| 2025-03-04 | 16.21 | 16.47 | 15.94 | 16.45 | 16.34 | qfq | 4,845,800 | 78,838,201 | 0.49% |
| 2025-03-03 | 15.61 | 17.10 | 15.61 | 16.37 | 16.26 | qfq | 12,558,711 | 208,715,826 | 5.00% |
| 2025-02-28 | 16.28 | 16.50 | 15.50 | 15.59 | 15.49 | qfq | 6,455,400 | 102,957,132 | -4.30% |
| 2025-02-27 | 15.94 | 16.29 | 15.60 | 16.29 | 16.18 | qfq | 5,054,100 | 80,379,936 | 1.88% |
| 2025-02-26 | 16.18 | 16.34 | 15.88 | 15.99 | 15.88 | qfq | 4,516,221 | 72,605,883 | -0.68% |
| 2025-02-25 | 16.30 | 16.33 | 16.02 | 16.10 | 15.99 | qfq | 2,737,542 | 44,310,703 | -1.89% |
| 2025-02-24 | 15.94 | 16.61 | 15.85 | 16.41 | 16.30 | qfq | 5,983,100 | 97,598,640 | 3.53% |
| 2025-02-21 | 15.80 | 16.06 | 15.60 | 15.85 | 15.74 | qfq | 4,608,134 | 72,857,691 | -0.31% |
| 2025-02-20 | 15.61 | 15.99 | 15.31 | 15.90 | 15.79 | qfq | 4,203,700 | 65,686,964 | 1.66% |
| 2025-02-19 | 15.59 | 15.73 | 15.51 | 15.64 | 15.54 | qfq | 1,814,740 | 28,310,596 | 0.32% |
| 2025-02-18 | 15.93 | 16.09 | 15.54 | 15.59 | 15.49 | qfq | 2,812,047 | 44,476,071 | -2.13% |
| 2025-02-17 | 16.20 | 16.24 | 15.68 | 15.93 | 15.82 | qfq | 3,339,300 | 53,173,822 | -1.24% |
| 2025-02-14 | 16.14 | 16.36 | 16.08 | 16.13 | 16.02 | qfq | 1,264,500 | 20,493,446 | -0.12% |
| 2025-02-13 | 16.34 | 16.39 | 16.08 | 16.15 | 16.04 | qfq | 2,312,700 | 37,464,463 | -1.22% |
| 2025-02-12 | 16.39 | 16.60 | 16.09 | 16.35 | 16.24 | qfq | 2,326,400 | 37,859,368 | -0.91% |
| 2025-02-11 | 16.36 | 16.65 | 16.00 | 16.50 | 16.39 | qfq | 3,867,100 | 63,256,593 | 1.23% |
| 2025-02-10 | 16.19 | 16.57 | 16.17 | 16.30 | 16.19 | qfq | 3,669,108 | 59,903,317 | 0.80% |
| 2025-02-07 | 16.25 | 16.62 | 16.04 | 16.17 | 16.06 | qfq | 2,683,689 | 43,713,282 | -0.49% |
| 2025-02-06 | 15.80 | 16.39 | 15.74 | 16.25 | 16.14 | qfq | 2,769,503 | 44,716,952 | 2.65% |
| 2025-02-05 | 15.88 | 15.98 | 15.70 | 15.83 | 15.72 | qfq | 1,541,503 | 24,338,901 | 0.57% |
| 2025-01-27 | 15.95 | 16.14 | 15.68 | 15.74 | 15.63 | qfq | 1,931,104 | 30,634,263 | -1.01% |
| 2025-01-24 | 15.85 | 15.95 | 15.51 | 15.90 | 15.79 | qfq | 2,393,025 | 37,604,017 | 0.00% |
| 2025-01-23 | 16.30 | 16.51 | 15.85 | 15.90 | 15.79 | qfq | 2,614,242 | 42,104,715 | -1.85% |
| 2025-01-22 | 16.10 | 16.33 | 15.93 | 16.20 | 16.09 | qfq | 2,487,200 | 40,027,874 | 0.31% |
| 2025-01-21 | 16.35 | 16.50 | 15.94 | 16.15 | 16.04 | qfq | 2,987,766 | 48,307,989 | -1.22% |
| 2025-01-20 | 16.36 | 16.65 | 16.30 | 16.35 | 16.24 | qfq | 3,298,600 | 54,140,431 | 0.00% |
| 2025-01-17 | 16.16 | 16.41 | 16.01 | 16.35 | 16.24 | qfq | 1,831,550 | 29,774,669 | 0.37% |
| 2025-01-16 | 16.40 | 16.40 | 16.11 | 16.29 | 16.18 | qfq | 2,496,599 | 40,572,397 | -0.12% |
| 2025-01-15 | 16.05 | 16.68 | 16.01 | 16.31 | 16.20 | qfq | 6,805,200 | 111,857,695 | 1.62% |
| 2025-01-14 | 15.15 | 16.15 | 14.97 | 16.05 | 15.94 | qfq | 5,922,900 | 92,395,380 | 7.21% |
| 2025-01-13 | 14.52 | 15.20 | 14.32 | 14.97 | 14.87 | qfq | 2,243,700 | 33,331,279 | 1.56% |
| 2025-01-10 | 15.30 | 15.47 | 14.72 | 14.74 | 14.64 | qfq | 2,553,744 | 38,452,332 | -3.47% |
| 2025-01-09 | 15.23 | 15.49 | 15.14 | 15.27 | 15.17 | qfq | 1,937,000 | 29,779,128 | 0.26% |
| 2025-01-08 | 15.45 | 15.48 | 14.89 | 15.23 | 15.13 | qfq | 2,631,700 | 40,077,263 | -1.49% |
| 2025-01-07 | 15.16 | 15.47 | 14.85 | 15.46 | 15.36 | qfq | 3,400,974 | 51,684,538 | 2.38% |
| 2025-01-06 | 14.39 | 15.40 | 14.34 | 15.10 | 15.00 | qfq | 5,131,354 | 76,329,307 | 4.07% |
| 2025-01-03 | 14.48 | 14.55 | 13.93 | 14.51 | 14.41 | qfq | 5,808,300 | 82,510,830 | 0.48% |
| 2025-01-02 | 15.02 | 15.12 | 14.25 | 14.44 | 14.34 | qfq | 2,769,500 | 40,743,781 | -3.86% |
| 2024-12-31 | 15.40 | 15.60 | 15.00 | 15.02 | 14.92 | qfq | 2,834,940 | 43,128,860 | -1.77% |
| 2024-12-30 | 15.36 | 15.55 | 15.03 | 15.29 | 15.19 | qfq | 2,472,600 | 37,832,220 | 0.13% |
| 2024-12-27 | 15.32 | 15.59 | 15.15 | 15.27 | 15.17 | qfq | 3,325,100 | 51,060,959 | -0.46% |
| 2024-12-26 | 15.12 | 15.55 | 15.03 | 15.34 | 15.24 | qfq | 3,341,500 | 51,222,356 | 1.46% |
| 2024-12-25 | 15.94 | 16.18 | 14.91 | 15.12 | 15.02 | qfq | 5,691,174 | 87,393,695 | -5.38% |
| 2024-12-24 | 15.60 | 16.10 | 15.24 | 15.98 | 15.87 | qfq | 6,657,308 | 104,990,587 | 1.78% |
| 2024-12-23 | 16.42 | 16.56 | 15.45 | 15.70 | 15.59 | qfq | 4,023,026 | 63,820,576 | -3.98% |
| 2024-12-20 | 16.08 | 16.70 | 16.01 | 16.35 | 16.24 | qfq | 3,468,100 | 57,039,793 | 1.68% |
| 2024-12-19 | 16.37 | 16.43 | 15.96 | 16.08 | 15.97 | qfq | 3,451,700 | 55,651,253 | -1.77% |
| 2024-12-18 | 16.57 | 16.80 | 16.01 | 16.37 | 16.26 | qfq | 2,793,000 | 46,008,602 | 0.74% |
| 2024-12-17 | 16.85 | 17.30 | 16.11 | 16.25 | 16.14 | qfq | 4,439,100 | 73,739,155 | -3.50% |
| 2024-12-16 | 17.10 | 17.29 | 16.69 | 16.84 | 16.73 | qfq | 4,642,483 | 78,445,722 | -2.09% |
| 2024-12-13 | 17.22 | 17.41 | 16.90 | 17.20 | 17.08 | qfq | 5,401,900 | 92,702,219 | -0.58% |
| 2024-12-12 | 16.58 | 17.36 | 16.33 | 17.30 | 17.18 | qfq | 7,073,477 | 120,711,297 | 4.09% |
| 2024-12-11 | 16.55 | 16.79 | 16.26 | 16.62 | 16.51 | qfq | 4,138,744 | 68,404,656 | 0.18% |
| 2024-12-10 | 16.74 | 16.88 | 16.32 | 16.59 | 16.48 | qfq | 6,374,449 | 105,679,033 | 1.34% |
| 2024-12-09 | 16.39 | 16.44 | 16.09 | 16.37 | 16.26 | qfq | 3,800,086 | 62,026,302 | -0.06% |
| 2024-12-06 | 16.36 | 16.46 | 16.04 | 16.38 | 16.27 | qfq | 3,835,700 | 62,355,838 | -0.67% |
| 2024-12-05 | 15.87 | 16.88 | 15.65 | 16.49 | 16.38 | qfq | 8,006,700 | 129,973,198 | 3.45% |
| 2024-12-04 | 16.36 | 16.43 | 15.79 | 15.94 | 15.83 | qfq | 4,481,300 | 71,926,536 | -2.75% |
| 2024-12-03 | 16.60 | 16.78 | 16.29 | 16.39 | 16.28 | qfq | 3,521,437 | 57,977,594 | -0.97% |
| 2024-12-02 | 16.66 | 17.03 | 16.38 | 16.55 | 16.44 | qfq | 6,029,066 | 100,286,640 | -0.96% |
| 2024-11-29 | 17.06 | 17.25 | 16.60 | 16.71 | 16.60 | qfq | 3,774,900 | 63,721,733 | -2.05% |
| 2024-11-28 | 17.40 | 17.40 | 17.03 | 17.06 | 16.95 | qfq | 5,263,705 | 90,372,961 | -2.35% |
| 2024-11-27 | 17.26 | 17.53 | 16.70 | 17.47 | 17.35 | qfq | 5,917,800 | 101,493,657 | 0.06% |
| 2024-11-26 | 17.03 | 17.65 | 16.81 | 17.46 | 17.34 | qfq | 7,028,751 | 121,507,032 | 2.40% |
| 2024-11-25 | 16.35 | 17.45 | 16.35 | 17.05 | 16.94 | qfq | 6,186,650 | 104,269,869 | 4.35% |
| 2024-11-22 | 17.61 | 17.61 | 16.33 | 16.34 | 16.23 | qfq | 10,434,388 | 175,963,393 | -6.20% |
| 2024-11-21 | 16.80 | 17.79 | 16.64 | 17.42 | 17.30 | qfq | 12,484,846 | 216,190,070 | 2.83% |
| 2024-11-20 | 15.62 | 16.95 | 15.55 | 16.94 | 16.83 | qfq | 11,471,968 | 187,233,609 | 7.97% |
| 2024-11-19 | 15.44 | 15.69 | 15.13 | 15.69 | 15.58 | qfq | 4,085,605 | 63,167,730 | 1.03% |
| 2024-11-18 | 15.83 | 16.09 | 15.10 | 15.53 | 15.43 | qfq | 5,286,776 | 82,660,471 | -1.71% |
| 2024-11-15 | 15.85 | 16.26 | 15.70 | 15.80 | 15.69 | qfq | 7,288,829 | 116,240,553 | -0.94% |
| 2024-11-14 | 15.92 | 16.17 | 15.67 | 15.95 | 15.84 | qfq | 8,945,178 | 142,383,083 | -0.50% |
| 2024-11-13 | 15.14 | 16.20 | 15.13 | 16.03 | 15.92 | qfq | 11,339,389 | 179,675,115 | 4.23% |
| 2024-11-12 | 15.21 | 15.70 | 15.15 | 15.38 | 15.28 | qfq | 6,985,337 | 107,972,018 | 0.98% |
| 2024-11-11 | 15.01 | 15.29 | 14.91 | 15.23 | 15.13 | qfq | 5,682,733 | 86,099,171 | 0.59% |
| 2024-11-08 | 15.61 | 15.66 | 14.96 | 15.14 | 15.04 | qfq | 9,402,700 | 142,994,303 | -3.01% |
| 2024-11-07 | 14.68 | 15.70 | 14.65 | 15.61 | 15.51 | qfq | 9,334,385 | 142,933,039 | 5.47% |
| 2024-11-06 | 15.10 | 15.22 | 14.73 | 14.80 | 14.70 | qfq | 5,576,000 | 83,473,477 | -1.40% |
| 2024-11-05 | 14.62 | 15.12 | 14.58 | 15.01 | 14.91 | qfq | 5,201,800 | 77,452,053 | 2.67% |
| 2024-11-04 | 14.45 | 14.80 | 14.41 | 14.62 | 14.52 | qfq | 3,968,100 | 58,035,840 | 0.90% |
| 2024-11-01 | 14.86 | 14.94 | 14.35 | 14.49 | 14.39 | qfq | 5,079,000 | 74,031,782 | -3.08% |
| 2024-10-31 | 15.01 | 15.22 | 14.91 | 14.95 | 14.85 | qfq | 5,600,426 | 84,169,399 | -1.12% |
| 2024-10-30 | 15.47 | 15.47 | 14.82 | 15.12 | 15.02 | qfq | 5,791,290 | 87,547,436 | -2.33% |
| 2024-10-29 | 15.99 | 16.09 | 15.46 | 15.48 | 15.38 | qfq | 9,587,279 | 150,982,861 | -5.03% |
| 2024-10-28 | 15.90 | 17.08 | 15.33 | 16.30 | 16.19 | qfq | 15,731,997 | 253,422,800 | 1.24% |
| 2024-10-25 | 15.90 | 16.15 | 15.51 | 16.10 | 15.99 | qfq | 11,647,191 | 183,579,168 | -0.86% |
| 2024-10-24 | 15.87 | 16.42 | 15.71 | 16.24 | 16.13 | qfq | 9,025,391 | 145,761,556 | 2.46% |
| 2024-10-23 | 15.90 | 16.08 | 15.60 | 15.85 | 15.74 | qfq | 8,553,166 | 134,938,931 | -1.55% |
| 2024-10-22 | 16.32 | 16.60 | 15.60 | 16.10 | 15.99 | qfq | 15,062,734 | 240,432,533 | -5.29% |
| 2024-10-21 | 17.71 | 18.07 | 16.80 | 17.00 | 16.89 | qfq | 18,843,909 | 326,446,793 | 3.91% |
| 2024-10-18 | 15.97 | 16.80 | 15.65 | 16.36 | 16.25 | qfq | 8,076,222 | 131,171,352 | 0.99% |
| 2024-10-17 | 15.30 | 16.37 | 15.30 | 16.20 | 16.09 | qfq | 8,043,401 | 128,139,153 | 5.13% |
| 2024-10-16 | 14.86 | 15.58 | 14.78 | 15.41 | 15.31 | qfq | 4,827,900 | 73,841,567 | 2.26% |
| 2024-10-15 | 15.38 | 15.82 | 15.00 | 15.07 | 14.97 | qfq | 4,720,863 | 72,984,770 | -2.46% |
| 2024-10-14 | 14.74 | 15.52 | 14.40 | 15.45 | 15.35 | qfq | 6,414,700 | 96,498,044 | 5.97% |
| 2024-10-11 | 15.04 | 15.18 | 14.33 | 14.58 | 14.48 | qfq | 5,913,054 | 86,801,541 | -4.14% |
| 2024-10-10 | 15.00 | 15.46 | 14.43 | 15.21 | 15.11 | qfq | 9,061,489 | 136,925,355 | 3.89% |
| 2024-10-09 | 15.55 | 15.57 | 14.24 | 14.64 | 14.54 | qfq | 14,256,447 | 212,236,308 | -11.06% |
| 2024-10-08 | 17.60 | 17.60 | 15.16 | 16.46 | 16.35 | qfq | 21,738,849 | 351,459,573 | 7.86% |
| 2024-09-30 | 13.74 | 15.38 | 13.37 | 15.26 | 15.16 | qfq | 17,924,360 | 257,579,064 | 13.12% |
| 2024-09-27 | 13.14 | 13.68 | 12.67 | 13.49 | 13.40 | qfq | 14,596,547 | 191,959,475 | 4.57% |
| 2024-09-26 | 12.08 | 12.90 | 12.01 | 12.90 | 12.81 | qfq | 10,054,700 | 125,737,898 | 6.88% |
| 2024-09-25 | 12.05 | 12.36 | 11.90 | 12.07 | 11.99 | qfq | 7,451,550 | 90,412,646 | 1.34% |
| 2024-09-24 | 11.72 | 11.97 | 11.63 | 11.91 | 11.83 | qfq | 3,799,800 | 44,958,765 | 2.67% |
| 2024-09-23 | 11.74 | 11.88 | 11.52 | 11.60 | 11.52 | qfq | 2,787,753 | 32,484,352 | -1.19% |
| 2024-09-20 | 11.86 | 11.86 | 11.66 | 11.74 | 11.66 | qfq | 1,717,700 | 20,162,074 | -0.68% |
| 2024-09-19 | 11.61 | 11.95 | 11.61 | 11.82 | 11.74 | qfq | 3,520,481 | 41,548,299 | 1.81% |
| 2024-09-18 | 11.78 | 11.90 | 11.49 | 11.61 | 11.53 | qfq | 2,402,206 | 27,942,128 | -0.94% |
| 2024-09-13 | 11.66 | 11.85 | 11.60 | 11.72 | 11.64 | qfq | 3,248,147 | 38,014,906 | 0.34% |
| 2024-09-12 | 11.75 | 11.93 | 11.66 | 11.68 | 11.60 | qfq | 2,059,900 | 24,185,688 | 0.00% |
| 2024-09-11 | 11.52 | 11.91 | 11.52 | 11.68 | 11.60 | qfq | 4,204,500 | 49,406,844 | 0.26% |
| 2024-09-10 | 11.47 | 11.67 | 11.26 | 11.65 | 11.57 | qfq | 2,522,300 | 28,955,751 | 1.57% |
| 2024-09-09 | 11.38 | 11.56 | 11.26 | 11.47 | 11.39 | qfq | 2,310,400 | 26,457,801 | 0.26% |
| 2024-09-06 | 11.81 | 11.84 | 11.34 | 11.44 | 11.36 | qfq | 4,493,300 | 52,089,382 | -3.54% |
| 2024-09-05 | 11.50 | 12.11 | 11.36 | 11.86 | 11.78 | qfq | 7,125,501 | 84,403,010 | 3.49% |
| 2024-09-04 | 11.38 | 11.51 | 11.29 | 11.46 | 11.38 | qfq | 2,879,100 | 32,861,985 | 0.53% |
| 2024-09-03 | 11.45 | 11.56 | 11.33 | 11.40 | 11.32 | qfq | 2,145,784 | 24,516,364 | 0.00% |
| 2024-09-02 | 11.59 | 11.77 | 11.35 | 11.40 | 11.32 | qfq | 3,877,500 | 44,909,478 | -2.23% |
| 2024-08-30 | 11.20 | 11.89 | 11.12 | 11.66 | 11.58 | qfq | 5,706,000 | 66,266,935 | 3.83% |
| 2024-08-29 | 10.93 | 11.29 | 10.90 | 11.23 | 11.15 | qfq | 4,272,193 | 47,569,858 | 2.56% |
| 2024-08-28 | 10.91 | 11.02 | 10.81 | 10.95 | 10.88 | qfq | 3,314,031 | 36,243,925 | 0.09% |
| 2024-08-27 | 10.88 | 11.07 | 10.84 | 10.94 | 10.87 | qfq | 3,084,385 | 33,800,209 | 0.09% |
| 2024-08-26 | 10.78 | 11.10 | 10.78 | 10.93 | 10.86 | qfq | 3,813,723 | 41,787,048 | -0.18% |
| 2024-08-23 | 11.42 | 11.43 | 10.93 | 10.95 | 10.88 | qfq | 6,811,800 | 75,526,323 | -4.28% |
| 2024-08-22 | 11.81 | 11.87 | 11.28 | 11.44 | 11.36 | qfq | 6,247,962 | 71,878,410 | -2.72% |
| 2024-08-21 | 11.99 | 12.07 | 11.72 | 11.76 | 11.68 | qfq | 4,684,400 | 55,434,091 | -2.24% |
| 2024-08-20 | 12.01 | 12.23 | 11.69 | 12.03 | 11.95 | qfq | 6,048,600 | 72,108,599 | -0.41% |
| 2024-08-19 | 11.60 | 12.25 | 11.60 | 12.08 | 12.00 | qfq | 10,002,608 | 120,068,023 | 1.34% |
| 2024-08-16 | 13.73 | 13.73 | 11.85 | 11.92 | 11.84 | qfq | 17,790,540 | 218,514,858 | -13.50% |
| 2024-08-15 | 13.48 | 13.86 | 13.48 | 13.78 | 13.69 | qfq | 2,788,372 | 38,346,534 | 1.62% |
| 2024-08-14 | 13.60 | 13.89 | 13.53 | 13.56 | 13.47 | qfq | 1,699,900 | 23,169,954 | -1.02% |
| 2024-08-13 | 13.72 | 13.89 | 13.45 | 13.70 | 13.61 | qfq | 2,888,436 | 39,419,316 | -0.51% |
| 2024-08-12 | 13.39 | 14.02 | 13.30 | 13.77 | 13.68 | qfq | 3,751,800 | 51,332,945 | 2.00% |
| 2024-08-09 | 13.19 | 13.74 | 13.18 | 13.50 | 13.41 | qfq | 4,414,319 | 59,740,695 | 2.51% |
| 2024-08-08 | 12.80 | 13.48 | 12.73 | 13.17 | 13.08 | qfq | 3,633,919 | 47,608,110 | 2.17% |
| 2024-08-07 | 12.96 | 13.04 | 12.76 | 12.89 | 12.80 | qfq | 1,796,855 | 23,118,153 | -0.77% |
| 2024-08-06 | 12.66 | 13.00 | 12.63 | 12.99 | 12.90 | qfq | 3,005,450 | 38,565,898 | 3.26% |
| 2024-08-05 | 12.70 | 12.94 | 12.33 | 12.58 | 12.50 | qfq | 3,513,600 | 44,533,197 | -1.80% |
| 2024-08-02 | 13.14 | 13.50 | 12.77 | 12.81 | 12.72 | qfq | 2,722,900 | 35,559,981 | -2.51% |
| 2024-08-01 | 13.39 | 13.75 | 13.06 | 13.14 | 13.05 | qfq | 3,450,400 | 45,864,423 | -1.57% |
| 2024-07-31 | 12.51 | 13.43 | 12.32 | 13.35 | 13.26 | qfq | 5,851,434 | 76,292,943 | 7.06% |
| 2024-07-30 | 12.20 | 12.55 | 12.11 | 12.47 | 12.39 | qfq | 2,586,828 | 31,924,931 | 2.30% |
| 2024-07-29 | 12.34 | 12.53 | 11.95 | 12.19 | 12.11 | qfq | 1,877,100 | 22,919,855 | -1.06% |
| 2024-07-26 | 12.43 | 12.65 | 12.24 | 12.32 | 12.24 | qfq | 2,194,600 | 27,214,340 | -0.32% |
| 2024-07-25 | 12.26 | 12.60 | 12.08 | 12.36 | 12.28 | qfq | 1,777,600 | 21,938,538 | 1.15% |
| 2024-07-24 | 12.56 | 12.75 | 12.16 | 12.22 | 12.14 | qfq | 3,172,400 | 39,224,388 | -3.40% |
| 2024-07-23 | 13.17 | 13.44 | 12.61 | 12.65 | 12.57 | qfq | 3,657,700 | 47,364,562 | -3.51% |
| 2024-07-22 | 12.37 | 13.28 | 12.31 | 13.11 | 13.02 | qfq | 5,689,200 | 73,563,218 | 6.59% |
| 2024-07-19 | 12.15 | 12.50 | 11.94 | 12.30 | 12.22 | qfq | 2,525,500 | 30,974,909 | 1.23% |
| 2024-07-18 | 12.13 | 12.21 | 11.80 | 12.15 | 12.07 | qfq | 3,751,435 | 45,005,158 | 0.00% |
| 2024-07-17 | 12.62 | 12.62 | 12.08 | 12.15 | 12.07 | qfq | 3,000,600 | 36,746,510 | -2.96% |
| 2024-07-16 | 12.75 | 12.75 | 12.37 | 12.52 | 12.44 | qfq | 1,712,000 | 21,373,781 | -1.42% |
| 2024-07-15 | 13.07 | 13.11 | 12.62 | 12.70 | 12.61 | qfq | 3,279,910 | 41,958,904 | -3.20% |
| 2024-07-12 | 13.39 | 13.48 | 13.07 | 13.12 | 13.03 | qfq | 2,254,400 | 29,791,051 | -2.38% |
| 2024-07-11 | 13.22 | 13.50 | 13.02 | 13.44 | 13.35 | qfq | 3,097,347 | 41,202,250 | 2.67% |
| 2024-07-10 | 13.14 | 13.44 | 13.01 | 13.09 | 13.00 | qfq | 2,356,437 | 31,020,715 | -1.21% |
| 2024-07-09 | 13.25 | 13.49 | 12.95 | 13.25 | 13.16 | qfq | 2,312,900 | 30,486,712 | -0.97% |
| 2024-07-08 | 13.79 | 13.88 | 13.31 | 13.38 | 13.29 | qfq | 1,578,000 | 21,262,172 | -3.11% |
| 2024-07-05 | 13.48 | 13.96 | 13.14 | 13.81 | 13.72 | qfq | 2,219,100 | 30,197,315 | 2.45% |
| 2024-07-04 | 13.95 | 14.26 | 13.42 | 13.48 | 13.39 | qfq | 2,623,100 | 35,787,897 | -4.33% |
| 2024-07-03 | 14.52 | 14.62 | 14.07 | 14.09 | 14.00 | qfq | 1,734,800 | 24,716,564 | -3.63% |
| 2024-07-02 | 14.79 | 14.89 | 14.51 | 14.62 | 14.52 | qfq | 1,570,100 | 23,010,432 | -1.28% |
| 2024-07-01 | 14.57 | 14.86 | 14.36 | 14.81 | 14.71 | qfq | 1,517,300 | 22,205,976 | 1.65% |
| 2024-06-28 | 14.55 | 14.86 | 14.51 | 14.57 | 14.47 | qfq | 1,325,600 | 19,478,034 | -0.61% |
| 2024-06-27 | 15.09 | 15.11 | 14.60 | 14.66 | 14.56 | qfq | 2,112,700 | 31,236,294 | -2.85% |
| 2024-06-26 | 14.58 | 15.20 | 14.38 | 15.09 | 14.99 | qfq | 1,487,200 | 22,074,510 | 3.78% |
| 2024-06-25 | 14.39 | 14.78 | 14.30 | 14.54 | 14.44 | qfq | 1,709,000 | 24,849,340 | 1.04% |
| 2024-06-24 | 15.10 | 15.10 | 14.32 | 14.39 | 14.29 | qfq | 2,027,000 | 29,592,749 | -4.70% |
| 2024-06-21 | 15.10 | 15.39 | 14.96 | 15.10 | 15.00 | qfq | 1,665,900 | 25,212,467 | 0.13% |
| 2024-06-20 | 15.25 | 15.40 | 14.90 | 15.08 | 14.98 | qfq | 1,643,275 | 24,906,800 | -1.11% |
| 2024-06-19 | 15.40 | 15.49 | 15.20 | 15.25 | 15.15 | qfq | 1,232,526 | 18,879,694 | -0.91% |
| 2024-06-18 | 15.38 | 15.56 | 15.04 | 15.39 | 15.29 | qfq | 2,942,118 | 45,107,719 | -0.32% |
| 2024-06-17 | 15.78 | 15.96 | 15.35 | 15.44 | 15.34 | qfq | 3,166,545 | 49,197,264 | -3.26% |
| 2024-06-14 | 15.80 | 16.19 | 15.70 | 15.96 | 15.85 | qfq | 1,578,326 | 25,215,399 | 0.25% |
| 2024-06-13 | 16.10 | 16.18 | 15.51 | 15.92 | 15.81 | qfq | 1,905,000 | 30,207,373 | -1.00% |
| 2024-06-12 | 15.95 | 16.25 | 15.73 | 16.08 | 15.97 | qfq | 2,524,840 | 40,459,944 | 0.75% |
| 2024-06-11 | 15.80 | 15.99 | 15.43 | 15.96 | 15.85 | qfq | 2,988,726 | 46,999,433 | -0.06% |
| 2024-06-07 | 16.18 | 16.30 | 15.79 | 15.97 | 15.86 | qfq | 2,389,640 | 38,322,501 | -0.44% |
| 2024-06-06 | 16.61 | 16.75 | 15.93 | 16.04 | 15.93 | qfq | 2,513,300 | 40,698,735 | -3.78% |
| 2024-06-05 | 16.80 | 17.14 | 16.65 | 16.67 | 16.56 | qfq | 2,643,800 | 44,470,845 | -2.57% |
| 2024-06-04 | 17.31 | 17.45 | 16.92 | 17.11 | 17.00 | qfq | 2,981,700 | 51,218,010 | -1.84% |
| 2024-06-03 | 17.90 | 18.04 | 17.14 | 17.43 | 17.22 | qfq | 3,389,009 | 59,263,171 | -1.75% |
| 2024-05-31 | 17.90 | 18.33 | 17.65 | 17.74 | 17.52 | qfq | 3,366,800 | 60,550,593 | 0.00% |
| 2024-05-30 | 17.38 | 18.30 | 17.24 | 17.74 | 17.52 | qfq | 3,535,400 | 63,274,282 | 1.90% |
| 2024-05-29 | 17.50 | 17.62 | 17.35 | 17.41 | 17.20 | qfq | 1,413,700 | 24,703,537 | -0.06% |
| 2024-05-28 | 17.90 | 17.90 | 17.40 | 17.42 | 17.21 | qfq | 1,716,400 | 30,151,585 | -1.53% |
| 2024-05-27 | 17.67 | 17.73 | 17.11 | 17.69 | 17.47 | qfq | 2,560,100 | 44,675,732 | -0.28% |
| 2024-05-24 | 17.68 | 17.90 | 17.44 | 17.74 | 17.52 | qfq | 2,462,500 | 43,496,075 | -0.22% |
| 2024-05-23 | 17.95 | 17.98 | 17.56 | 17.78 | 17.56 | qfq | 1,940,100 | 34,417,547 | -1.28% |
| 2024-05-22 | 18.00 | 18.18 | 17.68 | 18.01 | 17.79 | qfq | 2,904,500 | 52,024,430 | -0.55% |
| 2024-05-21 | 18.22 | 18.34 | 17.95 | 18.11 | 17.89 | qfq | 2,630,300 | 47,554,922 | -1.20% |
| 2024-05-20 | 18.40 | 18.65 | 18.11 | 18.33 | 18.10 | qfq | 3,261,750 | 59,786,236 | -0.11% |
| 2024-05-17 | 18.94 | 18.96 | 18.06 | 18.35 | 18.12 | qfq | 2,966,205 | 54,505,583 | -3.06% |
| 2024-05-16 | 18.71 | 19.39 | 18.00 | 18.93 | 18.70 | qfq | 5,175,396 | 96,847,879 | 0.96% |
| 2024-05-15 | 18.60 | 19.10 | 18.50 | 18.75 | 18.52 | qfq | 4,522,772 | 84,838,864 | 0.91% |
| 2024-05-14 | 17.88 | 18.95 | 17.88 | 18.58 | 18.35 | qfq | 7,150,457 | 132,208,903 | 3.91% |
| 2024-05-13 | 17.71 | 18.07 | 17.31 | 17.88 | 17.66 | qfq | 3,929,008 | 69,329,152 | -0.61% |
| 2024-05-10 | 18.01 | 18.16 | 17.65 | 17.99 | 17.77 | qfq | 2,993,168 | 53,684,176 | 0.00% |
| 2024-05-09 | 17.50 | 18.25 | 17.30 | 17.99 | 17.77 | qfq | 5,191,161 | 93,090,706 | 3.39% |
| 2024-05-08 | 17.70 | 17.70 | 17.16 | 17.40 | 17.19 | qfq | 5,847,668 | 101,580,458 | -0.85% |
| 2024-05-07 | 17.06 | 17.73 | 17.05 | 17.55 | 17.33 | qfq | 8,438,838 | 147,162,665 | 0.40% |
| 2024-05-06 | 17.49 | 17.60 | 16.61 | 17.48 | 17.26 | qfq | 13,148,610 | 224,213,857 | -1.63% |
| 2024-04-30 | 15.15 | 18.24 | 15.15 | 17.77 | 17.55 | qfq | 10,388,524 | 179,129,592 | 16.91% |
| 2024-04-29 | 14.81 | 15.77 | 14.67 | 15.20 | 15.01 | qfq | 4,452,700 | 68,503,844 | 2.43% |
| 2024-04-26 | 15.18 | 15.18 | 14.63 | 14.84 | 14.66 | qfq | 2,545,200 | 37,913,478 | -2.24% |
| 2024-04-25 | 15.00 | 15.39 | 14.76 | 15.18 | 14.99 | qfq | 1,449,472 | 21,902,730 | 1.13% |
| 2024-04-24 | 14.36 | 15.19 | 14.27 | 15.01 | 14.83 | qfq | 2,471,400 | 36,547,894 | 3.59% |
| 2024-04-23 | 14.92 | 15.25 | 14.10 | 14.49 | 14.31 | qfq | 3,425,278 | 49,716,728 | -3.40% |
| 2024-04-22 | 14.34 | 15.19 | 14.08 | 15.00 | 14.82 | qfq | 2,429,000 | 36,011,461 | 4.17% |
| 2024-04-19 | 14.76 | 14.85 | 14.01 | 14.40 | 14.22 | qfq | 3,199,503 | 45,670,264 | -2.51% |
| 2024-04-18 | 14.91 | 15.12 | 14.56 | 14.77 | 14.59 | qfq | 1,876,313 | 27,855,114 | -1.20% |
| 2024-04-17 | 14.34 | 15.06 | 14.34 | 14.95 | 14.77 | qfq | 4,091,000 | 60,470,097 | 5.28% |
| 2024-04-16 | 14.93 | 14.97 | 13.55 | 14.20 | 14.03 | qfq | 5,659,450 | 80,433,096 | -5.14% |
| 2024-04-15 | 16.31 | 16.55 | 14.63 | 14.97 | 14.79 | qfq | 4,234,558 | 65,468,052 | -8.94% |
| 2024-04-12 | 16.54 | 16.87 | 16.28 | 16.44 | 16.24 | qfq | 1,803,210 | 29,911,272 | -0.66% |
| 2024-04-11 | 16.65 | 16.98 | 16.30 | 16.55 | 16.35 | qfq | 2,349,548 | 38,851,319 | -2.01% |
| 2024-04-10 | 17.27 | 17.40 | 16.71 | 16.89 | 16.68 | qfq | 804,700 | 13,675,435 | -2.26% |
| 2024-04-09 | 16.70 | 17.55 | 16.54 | 17.28 | 17.07 | qfq | 1,593,000 | 27,263,550 | 2.92% |
| 2024-04-08 | 17.35 | 17.46 | 16.77 | 16.79 | 16.58 | qfq | 1,303,310 | 22,135,086 | -3.12% |
| 2024-04-03 | 17.70 | 18.32 | 17.16 | 17.33 | 17.12 | qfq | 2,347,690 | 41,680,438 | -2.09% |
| 2024-04-02 | 17.60 | 17.88 | 17.38 | 17.70 | 17.48 | qfq | 1,494,560 | 26,326,153 | 0.57% |
| 2024-04-01 | 16.90 | 17.73 | 16.70 | 17.60 | 17.38 | qfq | 2,528,238 | 43,904,940 | 4.27% |
| 2024-03-29 | 16.28 | 17.38 | 16.00 | 16.88 | 16.67 | qfq | 4,180,200 | 69,411,639 | 3.75% |
| 2024-03-28 | 16.22 | 16.72 | 16.10 | 16.27 | 16.07 | qfq | 2,331,733 | 38,145,456 | -0.79% |
| 2024-03-27 | 17.35 | 17.35 | 16.30 | 16.40 | 16.20 | qfq | 1,703,996 | 28,600,618 | -4.87% |
| 2024-03-26 | 17.02 | 17.40 | 16.98 | 17.24 | 17.03 | qfq | 1,355,000 | 23,255,018 | 0.23% |
| 2024-03-25 | 17.74 | 17.92 | 17.10 | 17.20 | 16.99 | qfq | 1,979,700 | 34,735,615 | -3.04% |
| 2024-03-22 | 18.21 | 18.40 | 17.74 | 17.74 | 17.52 | qfq | 2,058,904 | 36,952,628 | -3.53% |
| 2024-03-21 | 18.48 | 18.76 | 18.24 | 18.39 | 18.16 | qfq | 1,581,896 | 29,149,980 | -0.49% |
| 2024-03-20 | 18.34 | 18.49 | 18.16 | 18.48 | 18.25 | qfq | 1,361,604 | 24,969,801 | 0.76% |
| 2024-03-19 | 18.35 | 18.49 | 18.05 | 18.34 | 18.11 | qfq | 1,774,700 | 32,478,110 | -0.05% |
| 2024-03-18 | 18.77 | 18.77 | 18.29 | 18.35 | 18.12 | qfq | 1,746,700 | 32,270,211 | 0.38% |
| 2024-03-15 | 17.92 | 18.37 | 17.78 | 18.28 | 18.05 | qfq | 1,540,968 | 27,911,082 | 1.39% |
| 2024-03-14 | 18.00 | 18.51 | 17.69 | 18.03 | 17.81 | qfq | 2,240,234 | 40,651,962 | -0.39% |
| 2024-03-13 | 18.25 | 19.00 | 17.83 | 18.10 | 17.88 | qfq | 3,708,085 | 68,267,958 | -0.28% |
| 2024-03-12 | 18.00 | 18.31 | 17.70 | 18.15 | 17.93 | qfq | 4,173,400 | 75,472,328 | 0.83% |
| 2024-03-11 | 17.05 | 18.18 | 17.05 | 18.00 | 17.78 | qfq | 5,316,531 | 94,960,316 | 6.13% |
| 2024-03-08 | 17.17 | 17.20 | 16.70 | 16.96 | 16.75 | qfq | 1,309,230 | 22,106,706 | -0.18% |
| 2024-03-07 | 17.30 | 17.70 | 16.90 | 16.99 | 16.78 | qfq | 1,325,200 | 22,885,372 | -2.36% |
| 2024-03-06 | 17.30 | 17.50 | 17.00 | 17.40 | 17.19 | qfq | 1,539,300 | 26,521,061 | 0.23% |
| 2024-03-05 | 17.47 | 18.03 | 17.21 | 17.36 | 17.15 | qfq | 2,358,197 | 41,379,029 | -1.36% |
| 2024-03-04 | 16.55 | 17.67 | 16.28 | 17.60 | 17.38 | qfq | 4,517,675 | 76,720,836 | 6.47% |
| 2024-03-01 | 16.63 | 16.85 | 16.34 | 16.53 | 16.33 | qfq | 2,655,200 | 43,821,943 | -0.54% |
| 2024-02-29 | 16.26 | 17.00 | 16.04 | 16.62 | 16.42 | qfq | 3,426,000 | 56,920,636 | 2.21% |
| 2024-02-28 | 17.69 | 17.95 | 16.01 | 16.26 | 16.06 | qfq | 4,704,692 | 80,350,798 | -7.88% |
| 2024-02-27 | 17.10 | 17.72 | 17.00 | 17.65 | 17.43 | qfq | 2,695,537 | 46,989,722 | 2.14% |
| 2024-02-26 | 16.40 | 17.50 | 16.31 | 17.28 | 17.07 | qfq | 5,074,253 | 86,292,302 | 4.85% |
| 2024-02-23 | 16.36 | 16.69 | 16.20 | 16.48 | 16.28 | qfq | 3,877,900 | 63,793,472 | 1.04% |
| 2024-02-22 | 15.56 | 16.49 | 15.51 | 16.31 | 16.11 | qfq | 5,206,933 | 83,944,493 | 4.15% |
| 2024-02-21 | 14.79 | 16.40 | 14.66 | 15.66 | 15.47 | qfq | 7,008,657 | 109,787,866 | 5.38% |
| 2024-02-20 | 14.71 | 15.09 | 14.25 | 14.86 | 14.68 | qfq | 1,936,042 | 28,554,684 | 0.54% |
| 2024-02-19 | 14.51 | 15.40 | 14.22 | 14.78 | 14.60 | qfq | 2,936,699 | 43,489,771 | 0.54% |
| 2024-02-08 | 12.62 | 15.24 | 12.21 | 14.70 | 14.52 | qfq | 5,722,924 | 80,087,815 | 15.75% |
| 2024-02-07 | 13.90 | 14.29 | 12.60 | 12.70 | 12.54 | qfq | 4,108,297 | 55,103,674 | -8.04% |
| 2024-02-06 | 12.69 | 14.26 | 11.81 | 13.81 | 13.64 | qfq | 4,242,555 | 55,303,054 | 7.89% |
| 2024-02-05 | 13.60 | 14.02 | 12.45 | 12.80 | 12.64 | qfq | 4,913,518 | 63,868,746 | -9.22% |
| 2024-02-02 | 14.80 | 14.92 | 13.80 | 14.10 | 13.93 | qfq | 3,156,221 | 45,108,691 | -4.86% |
| 2024-02-01 | 14.85 | 15.20 | 13.68 | 14.82 | 14.64 | qfq | 4,939,300 | 71,870,741 | 0.00% |
| 2024-01-31 | 16.07 | 16.10 | 14.78 | 14.82 | 14.64 | qfq | 3,072,627 | 46,973,045 | -8.41% |
| 2024-01-30 | 16.32 | 16.43 | 15.70 | 16.18 | 15.98 | qfq | 3,030,500 | 48,620,928 | -0.86% |
| 2024-01-29 | 16.97 | 17.11 | 16.10 | 16.32 | 16.12 | qfq | 2,966,900 | 48,546,129 | -4.00% |
| 2024-01-26 | 16.99 | 17.28 | 16.38 | 17.00 | 16.79 | qfq | 3,410,100 | 57,944,572 | 0.18% |
| 2024-01-25 | 16.03 | 17.07 | 15.88 | 16.97 | 16.76 | qfq | 3,379,197 | 56,390,631 | 5.86% |
| 2024-01-24 | 15.91 | 16.15 | 15.31 | 16.03 | 15.83 | qfq | 2,344,783 | 37,101,219 | 1.97% |
| 2024-01-23 | 15.75 | 15.89 | 15.31 | 15.72 | 15.53 | qfq | 3,683,647 | 57,498,864 | -1.07% |
| 2024-01-22 | 17.07 | 17.07 | 15.69 | 15.89 | 15.69 | qfq | 4,684,346 | 75,610,132 | -6.97% |
| 2024-01-19 | 17.16 | 17.40 | 16.97 | 17.08 | 16.87 | qfq | 1,755,984 | 30,060,967 | -0.47% |
| 2024-01-18 | 16.85 | 17.35 | 16.43 | 17.16 | 16.95 | qfq | 3,121,844 | 52,397,149 | 2.33% |
| 2024-01-17 | 17.25 | 17.39 | 16.77 | 16.77 | 16.56 | qfq | 1,431,420 | 24,345,495 | -2.61% |
| 2024-01-16 | 17.55 | 17.55 | 16.98 | 17.22 | 17.01 | qfq | 2,257,000 | 38,874,010 | -1.15% |
| 2024-01-15 | 17.62 | 18.01 | 17.16 | 17.42 | 17.21 | qfq | 3,740,659 | 66,098,140 | -0.85% |
| 2024-01-12 | 17.47 | 17.87 | 17.30 | 17.57 | 17.35 | qfq | 2,885,900 | 50,792,680 | 0.17% |
| 2024-01-11 | 16.76 | 18.20 | 16.67 | 17.54 | 17.32 | qfq | 5,425,653 | 95,119,747 | 4.72% |
| 2024-01-10 | 16.72 | 17.03 | 16.48 | 16.75 | 16.54 | qfq | 2,290,400 | 38,297,923 | -0.18% |
| 2024-01-09 | 16.59 | 16.90 | 16.31 | 16.78 | 16.57 | qfq | 2,361,706 | 39,364,292 | 1.02% |
| 2024-01-08 | 17.10 | 17.25 | 16.49 | 16.61 | 16.41 | qfq | 2,798,534 | 46,843,974 | -3.04% |
| 2024-01-05 | 17.20 | 17.50 | 16.97 | 17.13 | 16.92 | qfq | 2,092,900 | 36,012,709 | -0.17% |
| 2024-01-04 | 17.34 | 17.51 | 16.94 | 17.16 | 16.95 | qfq | 1,586,224 | 27,241,021 | -1.72% |
| 2024-01-03 | 17.75 | 17.92 | 17.25 | 17.46 | 17.24 | qfq | 2,347,405 | 41,240,075 | -2.40% |
| 2024-01-02 | 18.07 | 18.58 | 17.85 | 17.89 | 17.67 | qfq | 2,530,193 | 46,017,785 | 0.00% |
| 2023-12-29 | 17.59 | 17.91 | 17.35 | 17.89 | 17.67 | qfq | 3,427,473 | 60,448,259 | 1.53% |
| 2023-12-28 | 17.61 | 17.88 | 17.33 | 17.62 | 17.40 | qfq | 2,672,799 | 47,117,529 | 0.51% |
| 2023-12-27 | 17.01 | 17.63 | 16.78 | 17.53 | 17.31 | qfq | 2,465,341 | 42,718,217 | 3.79% |
| 2023-12-26 | 16.85 | 17.05 | 16.70 | 16.89 | 16.68 | qfq | 2,219,600 | 37,472,324 | 0.12% |
| 2023-12-25 | 17.08 | 17.14 | 16.65 | 16.87 | 16.66 | qfq | 2,809,954 | 47,282,159 | -1.92% |
| 2023-12-22 | 17.43 | 17.81 | 17.03 | 17.20 | 16.99 | qfq | 3,113,428 | 54,228,279 | -1.43% |
| 2023-12-21 | 17.14 | 17.88 | 16.95 | 17.45 | 17.24 | qfq | 3,132,700 | 54,343,181 | 1.69% |
| 2023-12-20 | 17.62 | 17.62 | 17.09 | 17.16 | 16.95 | qfq | 2,724,649 | 47,036,917 | -1.27% |
| 2023-12-19 | 17.75 | 17.86 | 17.06 | 17.38 | 17.17 | qfq | 5,265,393 | 91,551,037 | -2.69% |
| 2023-12-18 | 17.97 | 18.35 | 17.60 | 17.86 | 17.64 | qfq | 2,933,241 | 52,724,091 | -0.22% |
| 2023-12-15 | 17.93 | 18.23 | 17.71 | 17.90 | 17.68 | qfq | 3,096,013 | 55,672,553 | -0.56% |
| 2023-12-14 | 18.33 | 18.40 | 17.88 | 18.00 | 17.78 | qfq | 3,169,833 | 57,508,178 | -1.91% |
| 2023-12-13 | 18.30 | 18.88 | 18.20 | 18.35 | 18.12 | qfq | 4,455,420 | 82,504,851 | 0.11% |
| 2023-12-12 | 18.41 | 18.59 | 18.11 | 18.33 | 18.10 | qfq | 4,791,700 | 87,705,789 | -0.43% |
| 2023-12-11 | 17.57 | 18.49 | 17.35 | 18.41 | 18.18 | qfq | 9,834,834 | 178,477,138 | 3.84% |
| 2023-12-08 | 17.06 | 18.30 | 16.81 | 17.73 | 17.51 | qfq | 10,076,053 | 177,246,255 | 4.17% |
| 2023-12-07 | 16.69 | 17.24 | 16.36 | 17.02 | 16.81 | qfq | 5,688,580 | 95,638,315 | 2.72% |
| 2023-12-06 | 16.38 | 16.71 | 16.25 | 16.57 | 16.37 | qfq | 3,377,512 | 55,893,490 | 1.66% |
| 2023-12-05 | 16.45 | 16.45 | 16.07 | 16.30 | 16.10 | qfq | 3,402,737 | 55,222,359 | -0.79% |
| 2023-12-04 | 16.62 | 16.65 | 16.28 | 16.43 | 16.23 | qfq | 2,275,804 | 37,332,488 | -1.02% |
| 2023-12-01 | 16.28 | 16.72 | 16.10 | 16.60 | 16.40 | qfq | 3,540,791 | 58,235,104 | 1.97% |
| 2023-11-30 | 16.37 | 16.52 | 16.12 | 16.28 | 16.08 | qfq | 3,278,700 | 53,343,035 | -1.51% |
| 2023-11-29 | 16.33 | 16.63 | 16.00 | 16.53 | 16.33 | qfq | 4,616,825 | 75,677,695 | 1.10% |
| 2023-11-28 | 15.62 | 16.39 | 15.62 | 16.35 | 16.15 | qfq | 5,516,393 | 88,893,477 | 3.09% |
| 2023-11-27 | 15.92 | 16.06 | 15.66 | 15.86 | 15.66 | qfq | 7,177,651 | 113,744,175 | -1.86% |
| 2023-11-24 | 16.67 | 16.94 | 16.09 | 16.16 | 15.96 | qfq | 4,758,957 | 78,260,888 | -3.52% |
| 2023-11-23 | 16.53 | 16.95 | 16.11 | 16.75 | 16.54 | qfq | 6,483,178 | 106,829,042 | 1.45% |
| 2023-11-22 | 16.38 | 16.88 | 16.21 | 16.51 | 16.31 | qfq | 6,662,904 | 110,046,617 | -0.24% |
| 2023-11-21 | 16.27 | 16.71 | 15.92 | 16.55 | 16.35 | qfq | 9,406,361 | 154,414,103 | 3.18% |
| 2023-11-20 | 16.30 | 16.40 | 15.88 | 16.04 | 15.84 | qfq | 9,022,059 | 145,371,280 | -2.73% |
| 2023-11-17 | 15.55 | 16.49 | 15.21 | 16.49 | 16.29 | qfq | 13,506,608 | 216,456,965 | 7.85% |
| 2023-11-16 | 15.13 | 15.72 | 15.06 | 15.29 | 15.10 | qfq | 7,817,914 | 120,697,747 | 0.72% |
| 2023-11-15 | 15.31 | 15.66 | 15.01 | 15.18 | 14.99 | qfq | 6,731,781 | 102,992,178 | -0.59% |
| 2023-11-14 | 15.32 | 15.55 | 14.95 | 15.27 | 15.08 | qfq | 6,953,622 | 105,400,380 | -0.20% |
| 2023-11-13 | 15.08 | 15.65 | 14.99 | 15.30 | 15.11 | qfq | 10,181,560 | 155,994,936 | 0.92% |
| 2023-11-10 | 15.09 | 15.56 | 14.91 | 15.16 | 14.97 | qfq | 12,676,859 | 192,534,809 | -1.43% |
| 2023-11-09 | 14.50 | 15.58 | 14.50 | 15.38 | 15.19 | qfq | 21,277,024 | 324,989,829 | 6.07% |
| 2023-11-08 | 13.70 | 14.71 | 13.54 | 14.50 | 14.32 | qfq | 17,245,489 | 245,732,440 | 6.77% |
| 2023-11-07 | 13.34 | 13.67 | 13.13 | 13.58 | 13.41 | qfq | 7,899,116 | 105,929,390 | 1.57% |
| 2023-11-06 | 12.64 | 13.55 | 12.56 | 13.37 | 13.21 | qfq | 11,482,450 | 151,758,155 | 6.53% |
| 2023-11-03 | 12.44 | 12.62 | 12.37 | 12.55 | 12.40 | qfq | 1,620,290 | 20,337,600 | 1.29% |
| 2023-11-02 | 12.62 | 12.62 | 12.36 | 12.39 | 12.24 | qfq | 1,841,913 | 22,932,727 | -1.51% |
| 2023-11-01 | 12.52 | 12.60 | 12.46 | 12.58 | 12.43 | qfq | 1,764,400 | 22,123,974 | 0.32% |
| 2023-10-31 | 12.75 | 12.76 | 12.49 | 12.54 | 12.39 | qfq | 2,200,400 | 27,635,514 | -0.63% |
| 2023-10-30 | 12.46 | 12.66 | 12.37 | 12.62 | 12.46 | qfq | 3,287,900 | 41,362,939 | 1.20% |
| 2023-10-27 | 12.22 | 12.53 | 12.07 | 12.47 | 12.32 | qfq | 3,084,218 | 38,145,338 | 1.88% |
| 2023-10-26 | 12.33 | 12.38 | 12.08 | 12.24 | 12.09 | qfq | 2,108,400 | 25,663,842 | -1.05% |
| 2023-10-25 | 12.36 | 12.43 | 12.24 | 12.37 | 12.22 | qfq | 2,296,478 | 28,332,490 | 0.57% |
| 2023-10-24 | 11.77 | 12.34 | 11.77 | 12.30 | 12.15 | qfq | 4,401,300 | 53,483,440 | 4.68% |
| 2023-10-23 | 12.11 | 12.11 | 11.68 | 11.75 | 11.61 | qfq | 2,543,000 | 30,136,627 | -2.81% |
| 2023-10-20 | 12.18 | 12.32 | 12.07 | 12.09 | 11.94 | qfq | 1,823,300 | 22,187,330 | -0.74% |
| 2023-10-19 | 12.11 | 12.34 | 12.05 | 12.18 | 12.03 | qfq | 2,022,000 | 24,680,826 | 0.08% |
| 2023-10-18 | 12.33 | 12.33 | 12.13 | 12.17 | 12.02 | qfq | 2,168,482 | 26,452,376 | -1.46% |
| 2023-10-17 | 12.33 | 12.40 | 12.26 | 12.35 | 12.20 | qfq | 1,926,976 | 23,714,108 | 0.00% |
| 2023-10-16 | 12.64 | 12.79 | 12.30 | 12.35 | 12.20 | qfq | 3,730,107 | 46,401,422 | -2.06% |
| 2023-10-13 | 12.55 | 12.66 | 12.37 | 12.61 | 12.45 | qfq | 4,259,000 | 53,223,804 | -0.24% |
| 2023-10-12 | 12.36 | 12.73 | 12.25 | 12.64 | 12.48 | qfq | 5,091,179 | 63,627,114 | 2.51% |
| 2023-10-11 | 12.39 | 12.61 | 12.29 | 12.33 | 12.18 | qfq | 4,224,549 | 52,560,037 | -0.08% |
| 2023-10-10 | 12.55 | 12.68 | 12.30 | 12.34 | 12.19 | qfq | 3,863,312 | 48,102,291 | -1.59% |
| 2023-10-09 | 12.80 | 12.91 | 12.51 | 12.54 | 12.39 | qfq | 3,058,274 | 38,714,607 | -1.95% |
| 2023-09-28 | 12.60 | 12.89 | 12.60 | 12.79 | 12.63 | qfq | 3,351,600 | 42,843,514 | 1.59% |
| 2023-09-27 | 12.40 | 12.71 | 12.32 | 12.59 | 12.43 | qfq | 4,297,390 | 53,993,496 | 1.29% |
| 2023-09-26 | 12.45 | 12.56 | 12.37 | 12.43 | 12.28 | qfq | 2,033,790 | 25,350,082 | -0.32% |
| 2023-09-25 | 12.76 | 12.78 | 12.46 | 12.47 | 12.32 | qfq | 3,371,509 | 42,272,924 | -2.27% |
| 2023-09-22 | 12.45 | 12.82 | 12.40 | 12.76 | 12.60 | qfq | 4,151,137 | 52,535,675 | 2.24% |
| 2023-09-21 | 12.53 | 12.62 | 12.42 | 12.48 | 12.33 | qfq | 2,201,684 | 27,518,687 | -0.79% |
| 2023-09-20 | 12.65 | 12.73 | 12.55 | 12.58 | 12.43 | qfq | 2,686,594 | 33,906,354 | -0.32% |
| 2023-09-19 | 12.86 | 12.95 | 12.58 | 12.62 | 12.46 | qfq | 2,526,400 | 32,021,858 | -1.87% |
| 2023-09-18 | 12.58 | 12.89 | 12.46 | 12.86 | 12.70 | qfq | 4,160,800 | 53,054,902 | 2.23% |
| 2023-09-15 | 12.45 | 12.73 | 12.36 | 12.58 | 12.43 | qfq | 4,141,655 | 51,961,308 | 1.37% |
| 2023-09-14 | 12.66 | 12.73 | 12.34 | 12.41 | 12.26 | qfq | 3,696,800 | 46,169,675 | -2.13% |
| 2023-09-13 | 12.92 | 12.97 | 12.49 | 12.68 | 12.52 | qfq | 4,921,993 | 62,302,503 | -1.86% |
| 2023-09-12 | 12.90 | 13.11 | 12.84 | 12.92 | 12.76 | qfq | 4,080,600 | 52,757,811 | 0.08% |
| 2023-09-11 | 12.80 | 12.94 | 12.58 | 12.91 | 12.75 | qfq | 3,375,200 | 43,301,183 | 1.49% |
| 2023-09-08 | 12.78 | 12.82 | 12.70 | 12.72 | 12.56 | qfq | 2,896,837 | 36,927,172 | -0.47% |
| 2023-09-07 | 12.89 | 12.94 | 12.76 | 12.78 | 12.62 | qfq | 3,346,100 | 43,039,622 | -1.31% |
| 2023-09-06 | 12.97 | 13.02 | 12.83 | 12.95 | 12.79 | qfq | 3,310,800 | 42,693,392 | -0.23% |
| 2023-09-05 | 13.14 | 13.17 | 12.94 | 12.98 | 12.82 | qfq | 2,733,434 | 35,590,762 | -1.22% |
| 2023-09-04 | 13.07 | 13.32 | 13.02 | 13.14 | 12.98 | qfq | 4,934,769 | 64,872,180 | 0.61% |
| 2023-09-01 | 13.20 | 13.44 | 12.89 | 13.06 | 12.90 | qfq | 5,793,384 | 75,530,672 | -1.58% |
| 2023-08-31 | 13.40 | 13.49 | 13.20 | 13.27 | 13.11 | qfq | 4,403,000 | 58,592,546 | -0.90% |
| 2023-08-30 | 13.14 | 13.53 | 13.12 | 13.39 | 13.23 | qfq | 5,655,910 | 75,514,972 | 1.06% |
| 2023-08-29 | 12.51 | 13.27 | 12.45 | 13.25 | 13.09 | qfq | 6,823,993 | 88,611,445 | 6.17% |
| 2023-08-28 | 13.09 | 13.20 | 12.44 | 12.48 | 12.33 | qfq | 4,006,357 | 51,478,275 | -1.19% |
| 2023-08-25 | 12.68 | 12.85 | 12.50 | 12.63 | 12.47 | qfq | 3,400,219 | 43,069,736 | -1.02% |
| 2023-08-24 | 12.88 | 13.07 | 12.70 | 12.76 | 12.60 | qfq | 4,036,721 | 51,795,924 | -0.39% |
| 2023-08-23 | 13.23 | 13.47 | 12.81 | 12.81 | 12.65 | qfq | 8,063,847 | 105,942,268 | -10.86% |
| 2023-08-22 | 14.58 | 14.58 | 14.23 | 14.37 | 14.19 | qfq | 7,813,595 | 112,270,689 | -0.90% |
| 2023-08-21 | 14.80 | 14.86 | 14.44 | 14.50 | 14.32 | qfq | 10,767,270 | 157,085,572 | 0.90% |
| 2023-08-18 | 14.28 | 14.58 | 14.21 | 14.37 | 14.19 | qfq | 4,420,938 | 63,619,074 | 0.21% |
| 2023-08-17 | 14.04 | 14.46 | 13.86 | 14.34 | 14.16 | qfq | 3,396,700 | 48,244,627 | 1.99% |
| 2023-08-16 | 14.29 | 14.47 | 13.93 | 14.06 | 13.89 | qfq | 3,673,700 | 51,921,710 | -0.92% |
| 2023-08-15 | 14.30 | 14.44 | 14.12 | 14.19 | 14.02 | qfq | 2,202,603 | 31,383,169 | -1.39% |
| 2023-08-14 | 14.24 | 14.40 | 13.84 | 14.39 | 14.21 | qfq | 3,836,150 | 54,234,187 | 1.20% |
| 2023-08-11 | 14.35 | 14.70 | 14.20 | 14.22 | 14.04 | qfq | 4,132,900 | 59,549,768 | -0.70% |
| 2023-08-10 | 13.90 | 14.47 | 13.84 | 14.32 | 14.14 | qfq | 4,814,318 | 68,401,411 | 3.24% |
| 2023-08-09 | 13.99 | 13.99 | 13.80 | 13.87 | 13.70 | qfq | 1,966,700 | 27,280,880 | -0.50% |
| 2023-08-08 | 13.96 | 14.02 | 13.85 | 13.94 | 13.77 | qfq | 1,989,716 | 27,717,651 | 0.43% |
| 2023-08-07 | 14.08 | 14.13 | 13.84 | 13.88 | 13.71 | qfq | 2,615,900 | 36,392,079 | -1.42% |
| 2023-08-04 | 14.14 | 14.28 | 14.04 | 14.08 | 13.91 | qfq | 3,191,162 | 45,166,408 | -0.49% |
| 2023-08-03 | 14.13 | 14.19 | 13.98 | 14.15 | 13.98 | qfq | 3,289,837 | 46,356,018 | 0.64% |
| 2023-08-02 | 14.11 | 14.21 | 13.98 | 14.06 | 13.89 | qfq | 2,749,200 | 38,669,352 | -0.14% |
| 2023-08-01 | 14.43 | 14.43 | 13.96 | 14.08 | 13.91 | qfq | 3,321,337 | 47,073,278 | -2.56% |
| 2023-07-31 | 14.58 | 14.90 | 14.29 | 14.45 | 14.27 | qfq | 4,517,200 | 65,579,660 | -0.48% |
| 2023-07-28 | 15.40 | 15.46 | 14.41 | 14.52 | 14.34 | qfq | 6,307,148 | 93,385,776 | -5.47% |
| 2023-07-27 | 15.97 | 16.00 | 15.36 | 15.36 | 15.17 | qfq | 2,329,800 | 36,497,596 | -4.00% |
| 2023-07-26 | 16.01 | 16.19 | 15.95 | 16.00 | 15.80 | qfq | 634,400 | 10,165,746 | -0.31% |
| 2023-07-25 | 15.83 | 16.20 | 15.70 | 16.05 | 15.85 | qfq | 1,501,995 | 24,034,261 | 2.23% |
| 2023-07-24 | 15.63 | 15.82 | 15.45 | 15.70 | 15.51 | qfq | 889,300 | 13,963,065 | 1.23% |
| 2023-07-21 | 15.54 | 15.64 | 15.25 | 15.51 | 15.32 | qfq | 971,930 | 15,094,660 | 0.39% |
| 2023-07-20 | 15.65 | 15.74 | 15.40 | 15.45 | 15.26 | qfq | 802,030 | 12,493,773 | -1.15% |
| 2023-07-19 | 15.70 | 15.83 | 15.53 | 15.63 | 15.44 | qfq | 846,479 | 13,243,150 | -0.51% |
| 2023-07-18 | 15.46 | 15.75 | 15.33 | 15.71 | 15.52 | qfq | 1,122,900 | 17,534,782 | 2.01% |