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
华兰疫苗301207.SZ
最近收盘价16.762026-07-17
最近交易日2026-07-17
成交量（股）9,064,927
成交额（元）156,098,114
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-18 | 2025-10-27 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.6 | — | — | — | 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 | 17.90 | 17.94 | 16.76 | 16.76 | 16.76 | qfq | 9,064,927 | 156,098,114 | -7.30% |
| 2026-07-16 | 17.60 | 18.20 | 17.30 | 18.08 | 18.08 | qfq | 9,139,497 | 162,962,551 | 1.46% |
| 2026-07-15 | 17.56 | 18.35 | 17.47 | 17.82 | 17.82 | qfq | 10,959,410 | 196,969,414 | -0.34% |
| 2026-07-14 | 16.90 | 17.98 | 16.80 | 17.88 | 17.88 | qfq | 9,884,159 | 174,206,953 | 4.93% |
| 2026-07-13 | 16.82 | 17.09 | 16.70 | 17.04 | 17.04 | qfq | 5,678,546 | 96,187,791 | 0.77% |
| 2026-07-10 | 16.25 | 17.05 | 16.10 | 16.91 | 16.91 | qfq | 6,051,957 | 101,457,984 | 2.98% |
| 2026-07-09 | 16.35 | 16.81 | 16.23 | 16.42 | 16.42 | qfq | 3,831,514 | 63,034,611 | -0.67% |
| 2026-07-08 | 16.51 | 16.87 | 16.37 | 16.53 | 16.53 | qfq | 3,574,852 | 59,333,745 | -0.18% |
| 2026-07-07 | 17.11 | 17.18 | 16.54 | 16.56 | 16.56 | qfq | 4,484,538 | 75,015,909 | -3.94% |
| 2026-07-06 | 17.10 | 17.65 | 16.85 | 17.24 | 17.24 | qfq | 6,878,867 | 119,016,151 | 0.88% |
| 2026-07-03 | 16.94 | 17.25 | 16.72 | 17.09 | 17.09 | qfq | 4,334,800 | 73,542,292 | 1.18% |
| 2026-07-02 | 16.90 | 17.22 | 16.73 | 16.89 | 16.89 | qfq | 5,473,651 | 92,865,901 | -0.30% |
| 2026-07-01 | 16.28 | 16.98 | 16.12 | 16.94 | 16.94 | qfq | 6,139,617 | 102,225,155 | 3.99% |
| 2026-06-30 | 16.58 | 16.58 | 16.09 | 16.29 | 16.29 | qfq | 4,676,300 | 76,107,699 | -2.46% |
| 2026-06-29 | 15.84 | 16.95 | 15.43 | 16.70 | 16.70 | qfq | 6,692,111 | 110,009,735 | 5.30% |
| 2026-06-26 | 16.26 | 16.37 | 15.84 | 15.86 | 15.86 | qfq | 3,441,167 | 54,989,707 | -3.06% |
| 2026-06-25 | 16.48 | 16.52 | 15.85 | 16.36 | 16.36 | qfq | 4,189,470 | 67,835,500 | -1.45% |
| 2026-06-24 | 17.00 | 17.16 | 16.54 | 16.60 | 16.60 | qfq | 5,346,900 | 89,694,793 | -2.81% |
| 2026-06-23 | 16.13 | 17.23 | 16.10 | 17.08 | 17.08 | qfq | 7,369,980 | 124,792,808 | 4.72% |
| 2026-06-22 | 16.39 | 16.40 | 15.65 | 16.31 | 16.31 | qfq | 4,397,372 | 70,149,232 | -1.03% |
| 2026-06-18 | 16.33 | 16.71 | 16.12 | 16.48 | 16.48 | qfq | 3,557,500 | 58,528,243 | 0.55% |
| 2026-06-17 | 16.45 | 16.55 | 16.26 | 16.39 | 16.39 | qfq | 2,378,237 | 38,933,605 | -1.09% |
| 2026-06-16 | 16.50 | 16.58 | 16.20 | 16.57 | 16.57 | qfq | 3,933,491 | 64,387,607 | -0.30% |
| 2026-06-15 | 16.73 | 16.78 | 16.50 | 16.62 | 16.62 | qfq | 4,791,584 | 79,633,604 | -5.51% |
| 2026-06-12 | 16.87 | 17.67 | 16.84 | 17.59 | 16.80 | qfq | 6,376,190 | 110,662,313 | 4.33% |
| 2026-06-11 | 17.26 | 17.42 | 16.77 | 16.86 | 16.10 | qfq | 3,186,093 | 53,981,832 | -2.32% |
| 2026-06-10 | 16.83 | 17.26 | 16.83 | 17.26 | 16.48 | qfq | 3,989,036 | 68,137,537 | 1.89% |
| 2026-06-09 | 16.68 | 17.02 | 16.68 | 16.94 | 16.18 | qfq | 3,367,572 | 56,865,953 | 1.62% |
| 2026-06-08 | 16.98 | 17.23 | 16.43 | 16.67 | 15.92 | qfq | 4,085,390 | 68,679,276 | -2.74% |
| 2026-06-05 | 17.20 | 17.42 | 16.89 | 17.14 | 16.37 | qfq | 4,246,151 | 72,869,031 | 1.48% |
| 2026-06-04 | 17.25 | 17.48 | 16.81 | 16.89 | 16.13 | qfq | 3,717,550 | 63,279,665 | -2.76% |
| 2026-06-03 | 17.70 | 17.70 | 17.25 | 17.37 | 16.59 | qfq | 3,949,700 | 68,749,567 | -1.86% |
| 2026-06-02 | 18.17 | 18.28 | 17.66 | 17.70 | 16.90 | qfq | 4,080,550 | 72,750,490 | -2.80% |
| 2026-06-01 | 17.98 | 18.31 | 17.93 | 18.21 | 17.39 | qfq | 4,014,707 | 72,945,163 | 1.05% |
| 2026-05-29 | 17.82 | 18.32 | 17.75 | 18.02 | 17.21 | qfq | 5,432,001 | 97,928,478 | 1.24% |
| 2026-05-28 | 18.00 | 18.25 | 17.46 | 17.80 | 17.00 | qfq | 4,993,650 | 89,019,949 | -1.93% |
| 2026-05-27 | 18.56 | 18.59 | 17.93 | 18.15 | 17.33 | qfq | 5,643,305 | 102,550,226 | -2.31% |
| 2026-05-26 | 18.70 | 18.93 | 18.37 | 18.58 | 17.74 | qfq | 5,718,127 | 106,284,606 | -1.59% |
| 2026-05-25 | 19.08 | 19.50 | 18.69 | 18.88 | 18.03 | qfq | 6,644,876 | 126,880,425 | -0.74% |
| 2026-05-22 | 18.96 | 19.12 | 18.76 | 19.02 | 18.16 | qfq | 5,246,758 | 99,334,689 | 0.26% |
| 2026-05-21 | 19.81 | 19.98 | 18.87 | 18.97 | 18.12 | qfq | 11,456,683 | 222,165,630 | -4.86% |
| 2026-05-20 | 20.55 | 20.70 | 19.81 | 19.94 | 19.04 | qfq | 11,282,126 | 227,195,166 | -3.86% |
| 2026-05-19 | 19.99 | 20.90 | 19.59 | 20.74 | 19.81 | qfq | 12,704,237 | 260,595,461 | 3.34% |
| 2026-05-18 | 20.00 | 20.60 | 19.82 | 20.07 | 19.17 | qfq | 10,056,884 | 203,119,190 | 1.01% |
| 2026-05-15 | 20.19 | 20.47 | 19.75 | 19.87 | 18.98 | qfq | 10,903,085 | 219,346,267 | -1.83% |
| 2026-05-14 | 20.74 | 21.09 | 20.20 | 20.24 | 19.33 | qfq | 12,170,464 | 250,792,388 | -3.16% |
| 2026-05-13 | 21.38 | 21.63 | 20.82 | 20.90 | 19.96 | qfq | 18,548,204 | 390,502,999 | -4.13% |
| 2026-05-12 | 22.20 | 22.62 | 21.55 | 21.80 | 20.82 | qfq | 26,004,515 | 573,319,207 | -6.92% |
| 2026-05-11 | 21.55 | 24.87 | 20.76 | 23.42 | 22.37 | qfq | 35,408,497 | 795,895,802 | 10.52% |
| 2026-05-08 | 20.00 | 21.30 | 20.00 | 21.19 | 20.24 | qfq | 20,813,427 | 435,225,489 | 7.95% |
| 2026-05-07 | 19.29 | 19.77 | 19.24 | 19.63 | 18.75 | qfq | 5,045,754 | 98,401,950 | 1.82% |
| 2026-05-06 | 19.49 | 19.50 | 19.22 | 19.28 | 18.41 | qfq | 5,979,800 | 115,585,834 | -1.13% |
| 2026-04-30 | 19.16 | 19.50 | 19.07 | 19.50 | 18.62 | qfq | 4,813,700 | 92,842,326 | 1.30% |
| 2026-04-29 | 19.13 | 19.40 | 19.05 | 19.25 | 18.38 | qfq | 3,300,628 | 63,692,628 | -0.05% |
| 2026-04-28 | 19.27 | 19.58 | 19.13 | 19.26 | 18.39 | qfq | 4,204,772 | 81,231,841 | -0.93% |
| 2026-04-27 | 18.89 | 19.48 | 18.76 | 19.44 | 18.56 | qfq | 5,789,050 | 111,373,466 | 3.46% |
| 2026-04-24 | 19.01 | 19.20 | 18.72 | 18.79 | 17.94 | qfq | 3,587,843 | 67,584,624 | -1.88% |
| 2026-04-23 | 19.45 | 19.50 | 19.05 | 19.15 | 18.29 | qfq | 3,905,904 | 74,977,455 | -2.00% |
| 2026-04-22 | 19.30 | 19.58 | 19.23 | 19.54 | 18.66 | qfq | 3,479,558 | 67,600,231 | 0.83% |
| 2026-04-21 | 19.72 | 19.92 | 19.33 | 19.38 | 18.51 | qfq | 4,940,276 | 96,393,037 | -1.97% |
| 2026-04-20 | 19.80 | 19.88 | 19.59 | 19.77 | 18.88 | qfq | 4,100,254 | 81,002,920 | -0.70% |
| 2026-04-17 | 20.09 | 20.09 | 19.68 | 19.91 | 19.01 | qfq | 4,896,896 | 97,045,632 | -0.99% |
| 2026-04-16 | 20.17 | 20.17 | 19.86 | 20.11 | 19.20 | qfq | 5,227,005 | 104,653,939 | -0.79% |
| 2026-04-15 | 20.07 | 20.37 | 19.85 | 20.27 | 19.36 | qfq | 7,180,328 | 144,740,433 | 1.20% |
| 2026-04-14 | 19.86 | 20.06 | 19.55 | 20.03 | 19.13 | qfq | 4,304,605 | 85,106,098 | 1.42% |
| 2026-04-13 | 19.73 | 19.91 | 19.63 | 19.75 | 18.86 | qfq | 4,041,078 | 79,914,338 | -0.55% |
| 2026-04-10 | 19.95 | 20.22 | 19.85 | 19.86 | 18.97 | qfq | 4,990,527 | 99,756,821 | 0.25% |
| 2026-04-09 | 20.11 | 20.42 | 19.78 | 19.81 | 18.92 | qfq | 5,853,989 | 117,249,543 | -2.46% |
| 2026-04-08 | 20.05 | 20.35 | 19.92 | 20.31 | 19.40 | qfq | 7,782,665 | 156,713,139 | 2.68% |
| 2026-04-07 | 19.68 | 19.99 | 19.31 | 19.78 | 18.89 | qfq | 5,718,061 | 112,593,788 | 0.36% |
| 2026-04-03 | 19.99 | 20.16 | 19.66 | 19.71 | 18.82 | qfq | 6,640,200 | 131,793,438 | -2.38% |
| 2026-04-02 | 19.97 | 20.43 | 19.85 | 20.19 | 19.28 | qfq | 9,867,868 | 198,660,519 | 0.55% |
| 2026-04-01 | 19.50 | 20.19 | 19.42 | 20.08 | 19.18 | qfq | 10,188,054 | 202,786,528 | 4.31% |
| 2026-03-31 | 19.63 | 19.84 | 19.22 | 19.25 | 18.38 | qfq | 7,662,179 | 149,376,667 | -1.99% |
| 2026-03-30 | 18.99 | 20.18 | 18.94 | 19.64 | 18.76 | qfq | 10,958,959 | 215,574,890 | 2.45% |
| 2026-03-27 | 18.43 | 19.19 | 18.37 | 19.17 | 18.31 | qfq | 5,033,915 | 95,369,335 | 2.95% |
| 2026-03-26 | 18.69 | 19.03 | 18.52 | 18.62 | 17.78 | qfq | 3,479,450 | 65,308,849 | -0.37% |
| 2026-03-25 | 18.84 | 18.87 | 18.58 | 18.69 | 17.85 | qfq | 3,938,686 | 73,824,243 | 0.05% |
| 2026-03-24 | 18.20 | 18.70 | 18.08 | 18.68 | 17.84 | qfq | 5,297,800 | 97,358,277 | 4.24% |
| 2026-03-23 | 18.88 | 18.88 | 17.79 | 17.92 | 17.11 | qfq | 7,423,367 | 136,231,189 | -6.28% |
| 2026-03-20 | 19.25 | 19.60 | 19.09 | 19.12 | 18.26 | qfq | 4,598,790 | 88,849,693 | -0.42% |
| 2026-03-19 | 19.50 | 19.60 | 19.09 | 19.20 | 18.34 | qfq | 4,818,793 | 93,004,532 | -2.54% |
| 2026-03-18 | 19.38 | 19.72 | 19.28 | 19.70 | 18.81 | qfq | 4,697,771 | 91,806,051 | 1.81% |
| 2026-03-17 | 19.66 | 19.76 | 19.32 | 19.35 | 18.48 | qfq | 4,074,853 | 79,582,296 | -1.07% |
| 2026-03-16 | 19.45 | 19.61 | 19.36 | 19.56 | 18.68 | qfq | 3,205,900 | 62,566,081 | 0.51% |
| 2026-03-13 | 19.39 | 19.68 | 19.32 | 19.46 | 18.58 | qfq | 3,886,373 | 75,742,978 | 0.36% |
| 2026-03-12 | 19.48 | 19.53 | 19.23 | 19.39 | 18.52 | qfq | 4,432,250 | 85,933,395 | -0.46% |
| 2026-03-11 | 19.69 | 19.75 | 19.40 | 19.48 | 18.60 | qfq | 4,746,694 | 92,572,131 | -1.07% |
| 2026-03-10 | 19.51 | 19.77 | 19.50 | 19.69 | 18.80 | qfq | 4,733,513 | 92,963,896 | 1.39% |
| 2026-03-09 | 19.10 | 19.43 | 19.01 | 19.42 | 18.55 | qfq | 5,474,563 | 105,425,628 | 0.00% |
| 2026-03-06 | 18.97 | 19.52 | 18.95 | 19.42 | 18.55 | qfq | 6,569,826 | 127,247,298 | 1.89% |
| 2026-03-05 | 19.03 | 19.29 | 18.96 | 19.06 | 18.20 | qfq | 6,431,000 | 122,846,010 | 0.85% |
| 2026-03-04 | 18.95 | 19.02 | 18.63 | 18.90 | 18.05 | qfq | 6,016,340 | 113,336,732 | -0.79% |
| 2026-03-03 | 19.75 | 20.02 | 18.96 | 19.05 | 18.19 | qfq | 7,281,175 | 140,643,598 | -3.79% |
| 2026-03-02 | 20.30 | 20.38 | 19.68 | 19.80 | 18.91 | qfq | 9,588,007 | 191,134,594 | -4.35% |
| 2026-02-27 | 20.52 | 20.72 | 20.40 | 20.70 | 19.77 | qfq | 5,443,408 | 112,212,413 | 0.39% |
| 2026-02-26 | 21.23 | 21.33 | 20.50 | 20.62 | 19.69 | qfq | 10,755,540 | 223,366,058 | -2.92% |
| 2026-02-25 | 21.01 | 21.24 | 20.93 | 21.24 | 20.28 | qfq | 6,101,559 | 129,015,995 | 1.14% |
| 2026-02-24 | 21.18 | 21.39 | 20.92 | 21.00 | 20.05 | qfq | 5,327,839 | 112,175,599 | 0.10% |
| 2026-02-13 | 21.00 | 21.27 | 20.93 | 20.98 | 20.04 | qfq | 6,396,053 | 135,177,741 | -0.38% |
| 2026-02-12 | 21.27 | 21.38 | 21.01 | 21.06 | 20.11 | qfq | 8,526,100 | 180,162,433 | -1.31% |
| 2026-02-11 | 21.53 | 21.80 | 21.32 | 21.34 | 20.38 | qfq | 9,099,327 | 195,782,458 | -1.25% |
| 2026-02-10 | 21.61 | 22.35 | 21.52 | 21.61 | 20.64 | qfq | 13,435,455 | 293,775,895 | -0.23% |
| 2026-02-09 | 21.89 | 22.38 | 21.60 | 21.66 | 20.68 | qfq | 17,466,182 | 381,788,947 | -1.10% |
| 2026-02-06 | 22.25 | 23.17 | 21.85 | 21.90 | 20.91 | qfq | 24,075,413 | 540,745,272 | -3.48% |
| 2026-02-05 | 22.00 | 23.48 | 21.82 | 22.69 | 21.67 | qfq | 33,847,373 | 768,733,787 | 4.37% |
| 2026-02-04 | 21.60 | 21.81 | 21.38 | 21.74 | 20.76 | qfq | 11,138,245 | 240,623,643 | -0.55% |
| 2026-02-03 | 21.52 | 21.86 | 21.17 | 21.86 | 20.88 | qfq | 12,612,665 | 271,556,263 | 2.20% |
| 2026-02-02 | 21.83 | 22.39 | 21.33 | 21.39 | 20.43 | qfq | 17,823,488 | 388,415,485 | -2.51% |
| 2026-01-30 | 22.30 | 23.29 | 21.56 | 21.94 | 20.95 | qfq | 22,026,524 | 489,313,391 | -3.01% |
| 2026-01-29 | 23.70 | 23.88 | 22.43 | 22.62 | 21.60 | qfq | 30,061,683 | 689,118,020 | -9.05% |
| 2026-01-28 | 24.20 | 25.39 | 23.97 | 24.87 | 23.75 | qfq | 38,046,066 | 934,301,672 | -4.53% |
| 2026-01-27 | 24.82 | 27.88 | 23.91 | 26.05 | 24.88 | qfq | 56,389,700 | 1,421,327,475 | 11.61% |
| 2026-01-26 | 20.32 | 23.34 | 20.27 | 23.34 | 22.29 | qfq | 27,163,038 | 600,788,835 | 20.00% |
| 2026-01-23 | 18.97 | 19.70 | 18.94 | 19.45 | 18.57 | qfq | 6,960,943 | 134,819,404 | 2.53% |
| 2026-01-22 | 18.93 | 19.20 | 18.90 | 18.97 | 18.12 | qfq | 4,140,050 | 78,704,074 | 0.58% |
| 2026-01-21 | 18.66 | 19.01 | 18.56 | 18.86 | 18.01 | qfq | 4,367,767 | 82,317,922 | 0.53% |
| 2026-01-20 | 19.11 | 19.24 | 18.65 | 18.76 | 17.92 | qfq | 5,731,931 | 108,118,213 | -1.99% |
| 2026-01-19 | 18.93 | 19.20 | 18.72 | 19.14 | 18.28 | qfq | 4,484,609 | 85,483,563 | 0.00% |
| 2026-01-16 | 19.69 | 19.79 | 19.01 | 19.14 | 18.28 | qfq | 8,296,649 | 159,420,862 | -2.30% |
| 2026-01-15 | 20.03 | 20.10 | 19.43 | 19.59 | 18.71 | qfq | 8,892,667 | 174,986,500 | -2.78% |
| 2026-01-14 | 19.86 | 20.53 | 19.60 | 20.15 | 19.24 | qfq | 14,611,155 | 295,099,554 | 1.31% |
| 2026-01-13 | 19.85 | 20.55 | 19.80 | 19.89 | 18.99 | qfq | 15,492,921 | 312,727,441 | 0.56% |
| 2026-01-12 | 19.80 | 19.85 | 19.50 | 19.78 | 18.89 | qfq | 8,187,928 | 160,960,651 | -0.25% |
| 2026-01-09 | 19.30 | 19.86 | 19.26 | 19.83 | 18.94 | qfq | 9,891,047 | 194,561,989 | 2.69% |
| 2026-01-08 | 19.17 | 19.44 | 19.15 | 19.31 | 18.44 | qfq | 5,665,362 | 109,399,230 | 0.36% |
| 2026-01-07 | 19.32 | 19.59 | 19.12 | 19.24 | 18.37 | qfq | 6,072,707 | 117,308,581 | -0.41% |
| 2026-01-06 | 19.45 | 19.56 | 19.16 | 19.32 | 18.45 | qfq | 8,231,601 | 159,088,970 | -0.82% |
| 2026-01-05 | 18.65 | 19.57 | 18.65 | 19.48 | 18.60 | qfq | 10,132,400 | 195,924,784 | 4.56% |
| 2025-12-31 | 18.69 | 18.81 | 18.53 | 18.63 | 17.79 | qfq | 3,303,563 | 61,656,419 | -0.43% |
| 2025-12-30 | 18.80 | 18.86 | 18.69 | 18.71 | 17.87 | qfq | 4,218,503 | 79,105,911 | -0.80% |
| 2025-12-29 | 19.05 | 19.05 | 18.82 | 18.86 | 18.01 | qfq | 4,062,995 | 76,892,483 | -1.00% |
| 2025-12-26 | 19.20 | 19.29 | 19.02 | 19.05 | 18.19 | qfq | 5,250,700 | 100,517,719 | -0.88% |
| 2025-12-25 | 19.35 | 19.36 | 19.00 | 19.22 | 18.35 | qfq | 5,108,912 | 97,818,726 | -0.41% |
| 2025-12-24 | 19.03 | 19.37 | 18.95 | 19.30 | 18.43 | qfq | 4,985,918 | 95,712,638 | 1.58% |
| 2025-12-23 | 19.30 | 19.39 | 18.90 | 19.00 | 18.14 | qfq | 6,125,560 | 116,597,458 | -1.61% |
| 2025-12-22 | 19.26 | 19.48 | 19.12 | 19.31 | 18.44 | qfq | 5,036,642 | 97,352,289 | -0.10% |
| 2025-12-19 | 19.20 | 19.40 | 19.12 | 19.33 | 18.46 | qfq | 5,187,637 | 100,081,884 | 0.68% |
| 2025-12-18 | 19.31 | 19.53 | 19.10 | 19.20 | 18.34 | qfq | 5,342,362 | 103,234,682 | -1.18% |
| 2025-12-17 | 19.36 | 19.63 | 19.15 | 19.43 | 18.56 | qfq | 5,520,109 | 107,084,896 | 0.57% |
| 2025-12-16 | 20.00 | 20.08 | 19.21 | 19.32 | 18.45 | qfq | 7,100,250 | 138,014,684 | -3.69% |
| 2025-12-15 | 20.00 | 20.30 | 19.61 | 20.06 | 19.16 | qfq | 6,781,981 | 135,493,029 | -0.40% |
| 2025-12-12 | 20.39 | 20.49 | 19.83 | 20.14 | 19.23 | qfq | 8,364,995 | 167,307,287 | -0.74% |
| 2025-12-11 | 21.20 | 21.21 | 20.23 | 20.29 | 19.38 | qfq | 8,922,801 | 183,243,793 | -3.38% |
| 2025-12-10 | 21.10 | 21.23 | 20.82 | 21.00 | 20.05 | qfq | 6,672,150 | 139,947,512 | -0.94% |
| 2025-12-09 | 21.61 | 21.69 | 21.08 | 21.20 | 20.25 | qfq | 8,040,714 | 170,843,806 | -2.30% |
| 2025-12-08 | 21.78 | 21.92 | 21.44 | 21.70 | 20.72 | qfq | 9,165,154 | 198,271,513 | -0.18% |
| 2025-12-05 | 21.97 | 22.22 | 21.38 | 21.74 | 20.76 | qfq | 9,072,167 | 196,647,569 | -1.09% |
| 2025-12-04 | 22.90 | 22.90 | 21.88 | 21.98 | 20.99 | qfq | 13,778,659 | 304,883,538 | -5.75% |
| 2025-12-03 | 22.89 | 23.79 | 22.53 | 23.32 | 22.27 | qfq | 18,677,753 | 432,129,203 | 1.83% |
| 2025-12-02 | 23.22 | 23.22 | 22.50 | 22.90 | 21.87 | qfq | 10,738,687 | 244,583,162 | -2.05% |
| 2025-12-01 | 23.31 | 24.26 | 23.11 | 23.38 | 22.33 | qfq | 15,822,200 | 373,281,921 | 1.34% |
| 2025-11-28 | 24.21 | 24.30 | 22.93 | 23.07 | 22.03 | qfq | 16,959,047 | 394,979,333 | -6.60% |
| 2025-11-27 | 24.06 | 24.98 | 23.67 | 24.70 | 23.59 | qfq | 22,238,738 | 538,356,368 | 2.57% |
| 2025-11-26 | 23.56 | 25.25 | 23.55 | 24.08 | 23.00 | qfq | 30,654,324 | 749,394,699 | 3.21% |
| 2025-11-25 | 20.92 | 23.98 | 20.92 | 23.33 | 22.28 | qfq | 25,046,061 | 567,955,277 | 11.25% |
| 2025-11-24 | 21.51 | 22.04 | 20.84 | 20.97 | 20.03 | qfq | 11,435,024 | 244,197,986 | -1.32% |
| 2025-11-21 | 21.73 | 22.36 | 21.16 | 21.25 | 20.29 | qfq | 12,432,733 | 267,821,436 | -4.28% |
| 2025-11-20 | 22.99 | 23.45 | 22.04 | 22.20 | 21.20 | qfq | 14,346,389 | 323,344,670 | -2.63% |
| 2025-11-19 | 23.60 | 23.97 | 22.20 | 22.80 | 21.77 | qfq | 20,548,488 | 472,519,549 | -5.98% |
| 2025-11-18 | 24.02 | 26.73 | 23.98 | 24.25 | 23.16 | qfq | 27,033,293 | 675,469,120 | 1.00% |
| 2025-11-17 | 26.06 | 26.37 | 23.92 | 24.01 | 22.93 | qfq | 24,528,343 | 601,993,315 | -5.40% |
| 2025-11-14 | 23.56 | 27.04 | 23.56 | 25.38 | 24.24 | qfq | 33,680,767 | 858,859,834 | 7.22% |
| 2025-11-13 | 23.09 | 24.23 | 22.58 | 23.67 | 22.60 | qfq | 21,109,021 | 496,218,613 | 1.89% |
| 2025-11-12 | 24.24 | 24.36 | 22.91 | 23.23 | 22.18 | qfq | 19,154,545 | 453,791,222 | -3.05% |
| 2025-11-11 | 24.29 | 25.00 | 23.70 | 23.96 | 22.88 | qfq | 26,297,020 | 638,188,049 | -3.07% |
| 2025-11-10 | 24.00 | 25.90 | 23.68 | 24.72 | 23.61 | qfq | 30,170,875 | 748,388,499 | 6.55% |
| 2025-11-07 | 23.50 | 24.77 | 22.88 | 23.20 | 22.16 | qfq | 21,643,262 | 512,710,297 | 1.67% |
| 2025-11-06 | 23.55 | 24.37 | 22.69 | 22.82 | 21.79 | qfq | 19,609,297 | 454,955,534 | -3.55% |
| 2025-11-05 | 23.39 | 25.34 | 22.62 | 23.66 | 22.59 | qfq | 27,839,238 | 666,126,927 | 0.34% |
| 2025-11-04 | 21.00 | 24.90 | 20.55 | 23.58 | 22.52 | qfq | 30,461,704 | 685,453,306 | 11.75% |
| 2025-11-03 | 21.57 | 21.99 | 20.71 | 21.10 | 20.15 | qfq | 17,071,735 | 361,534,777 | -3.87% |
| 2025-10-31 | 19.05 | 22.08 | 19.00 | 21.95 | 20.96 | qfq | 23,978,650 | 492,686,772 | 17.88% |
| 2025-10-30 | 18.83 | 18.89 | 18.52 | 18.62 | 17.78 | qfq | 5,790,228 | 108,038,788 | -1.85% |
| 2025-10-29 | 19.18 | 19.25 | 18.78 | 18.97 | 18.12 | qfq | 6,692,057 | 126,846,763 | -1.30% |
| 2025-10-28 | 19.36 | 19.59 | 19.14 | 19.22 | 18.35 | qfq | 6,673,970 | 128,957,705 | -1.69% |
| 2025-10-27 | 20.31 | 20.43 | 19.47 | 19.55 | 18.67 | qfq | 8,950,528 | 176,155,764 | -5.74% |
| 2025-10-24 | 21.11 | 21.55 | 20.74 | 20.74 | 19.24 | qfq | 10,921,511 | 228,372,870 | -2.17% |
| 2025-10-23 | 21.97 | 22.17 | 20.96 | 21.20 | 19.67 | qfq | 14,638,384 | 312,446,869 | -3.37% |
| 2025-10-22 | 21.39 | 22.96 | 21.01 | 21.94 | 20.35 | qfq | 23,025,776 | 508,557,922 | 1.20% |
| 2025-10-21 | 20.12 | 23.00 | 20.10 | 21.68 | 20.11 | qfq | 23,788,196 | 509,203,342 | 9.49% |
| 2025-10-20 | 19.99 | 20.90 | 19.20 | 19.80 | 18.37 | qfq | 19,028,584 | 377,935,364 | 1.59% |
| 2025-10-17 | 18.30 | 19.98 | 18.26 | 19.49 | 18.08 | qfq | 18,262,006 | 348,712,956 | 9.80% |
| 2025-10-16 | 17.61 | 18.06 | 17.55 | 17.75 | 16.47 | qfq | 3,583,800 | 63,849,386 | 0.57% |
| 2025-10-15 | 17.53 | 17.82 | 17.43 | 17.65 | 16.37 | qfq | 3,305,916 | 58,355,946 | 0.34% |
| 2025-10-14 | 17.28 | 17.84 | 17.28 | 17.59 | 16.32 | qfq | 4,287,963 | 75,278,689 | 1.79% |
| 2025-10-13 | 17.08 | 17.33 | 16.90 | 17.28 | 16.03 | qfq | 2,265,420 | 38,920,890 | -1.09% |
| 2025-10-10 | 17.31 | 17.57 | 17.26 | 17.47 | 16.21 | qfq | 2,369,516 | 41,342,437 | 0.69% |
| 2025-10-09 | 17.29 | 17.40 | 17.08 | 17.35 | 16.09 | qfq | 2,101,533 | 36,300,367 | 0.41% |
| 2025-09-30 | 17.23 | 17.37 | 17.20 | 17.28 | 16.03 | qfq | 1,585,350 | 27,430,995 | 0.00% |
| 2025-09-29 | 17.04 | 17.30 | 16.75 | 17.28 | 16.03 | qfq | 2,496,458 | 42,645,303 | 1.53% |
| 2025-09-26 | 17.26 | 17.26 | 16.99 | 17.02 | 15.79 | qfq | 2,073,397 | 35,426,669 | -1.39% |
| 2025-09-25 | 17.39 | 17.56 | 17.16 | 17.26 | 16.01 | qfq | 2,124,516 | 36,816,070 | -0.92% |
| 2025-09-24 | 17.01 | 17.51 | 16.94 | 17.42 | 16.16 | qfq | 2,372,759 | 41,020,254 | 2.23% |
| 2025-09-23 | 17.38 | 17.38 | 16.77 | 17.04 | 15.81 | qfq | 2,880,565 | 48,882,216 | -1.96% |
| 2025-09-22 | 17.30 | 17.58 | 17.18 | 17.38 | 16.12 | qfq | 2,502,506 | 43,372,283 | 0.70% |
| 2025-09-19 | 17.58 | 17.70 | 17.21 | 17.26 | 16.01 | qfq | 3,100,775 | 53,828,897 | -1.76% |
| 2025-09-18 | 18.08 | 18.20 | 17.43 | 17.57 | 16.30 | qfq | 5,124,595 | 91,526,053 | -2.71% |
| 2025-09-17 | 18.25 | 18.30 | 18.05 | 18.06 | 16.75 | qfq | 2,344,944 | 42,603,998 | -1.26% |
| 2025-09-16 | 18.44 | 18.47 | 18.12 | 18.29 | 16.97 | qfq | 2,177,800 | 39,714,127 | -0.27% |
| 2025-09-15 | 18.55 | 18.56 | 18.31 | 18.34 | 17.01 | qfq | 2,041,750 | 37,601,442 | -1.24% |
| 2025-09-12 | 18.77 | 18.78 | 18.38 | 18.57 | 17.23 | qfq | 3,681,018 | 68,243,112 | -0.96% |
| 2025-09-11 | 18.21 | 18.95 | 17.90 | 18.75 | 17.39 | qfq | 4,992,370 | 92,262,143 | 2.29% |
| 2025-09-10 | 18.43 | 18.65 | 18.23 | 18.33 | 17.00 | qfq | 2,551,792 | 46,981,438 | -1.45% |
| 2025-09-09 | 18.78 | 18.91 | 18.37 | 18.60 | 17.25 | qfq | 4,295,600 | 79,878,921 | -1.06% |
| 2025-09-08 | 18.59 | 18.96 | 18.45 | 18.80 | 17.44 | qfq | 3,942,632 | 74,030,791 | 0.91% |
| 2025-09-05 | 18.23 | 18.67 | 18.02 | 18.63 | 17.28 | qfq | 4,474,362 | 81,969,834 | 1.91% |
| 2025-09-04 | 18.59 | 18.80 | 17.88 | 18.28 | 16.96 | qfq | 4,664,336 | 85,549,276 | -1.56% |
| 2025-09-03 | 18.89 | 19.08 | 18.41 | 18.57 | 17.23 | qfq | 5,256,310 | 98,397,086 | -1.69% |
| 2025-09-02 | 18.35 | 19.37 | 18.20 | 18.89 | 17.52 | qfq | 9,869,937 | 186,433,517 | 2.89% |
| 2025-09-01 | 17.95 | 18.43 | 17.91 | 18.36 | 17.03 | qfq | 3,853,198 | 70,270,836 | 2.17% |
| 2025-08-29 | 18.00 | 18.12 | 17.82 | 17.97 | 16.67 | qfq | 3,889,749 | 69,858,037 | -0.17% |
| 2025-08-28 | 18.50 | 18.77 | 17.48 | 18.00 | 16.70 | qfq | 6,471,155 | 116,975,627 | -1.21% |
| 2025-08-27 | 19.16 | 19.16 | 18.22 | 18.22 | 16.90 | qfq | 5,713,759 | 106,964,708 | -4.21% |
| 2025-08-26 | 18.96 | 19.21 | 18.77 | 19.02 | 17.64 | qfq | 4,920,482 | 93,664,668 | 0.00% |
| 2025-08-25 | 18.65 | 19.12 | 18.65 | 19.02 | 17.64 | qfq | 6,313,991 | 119,731,305 | 1.93% |
| 2025-08-22 | 18.68 | 18.80 | 18.54 | 18.66 | 17.31 | qfq | 3,321,725 | 61,910,345 | -0.32% |
| 2025-08-21 | 18.78 | 19.08 | 18.65 | 18.72 | 17.37 | qfq | 4,142,573 | 77,974,271 | 0.11% |
| 2025-08-20 | 18.77 | 18.80 | 18.46 | 18.70 | 17.35 | qfq | 4,009,400 | 74,650,275 | -0.74% |
| 2025-08-19 | 18.95 | 19.15 | 18.77 | 18.84 | 17.48 | qfq | 4,075,292 | 77,164,452 | -0.69% |
| 2025-08-18 | 18.51 | 19.18 | 18.51 | 18.97 | 17.60 | qfq | 6,412,693 | 121,535,952 | 2.10% |
| 2025-08-15 | 18.29 | 18.70 | 18.25 | 18.58 | 17.24 | qfq | 3,750,750 | 69,327,469 | 1.31% |
| 2025-08-14 | 18.80 | 19.00 | 18.30 | 18.34 | 17.01 | qfq | 4,348,206 | 80,910,617 | -2.34% |
| 2025-08-13 | 18.71 | 18.86 | 18.48 | 18.78 | 17.42 | qfq | 4,269,263 | 79,722,956 | 0.43% |
| 2025-08-12 | 18.82 | 18.97 | 18.63 | 18.70 | 17.35 | qfq | 3,746,200 | 70,309,667 | -0.64% |
| 2025-08-11 | 18.41 | 18.87 | 18.41 | 18.82 | 17.46 | qfq | 4,095,062 | 76,509,397 | 2.28% |
| 2025-08-08 | 18.42 | 18.64 | 18.21 | 18.40 | 17.07 | qfq | 3,774,303 | 69,540,296 | -0.22% |
| 2025-08-07 | 18.64 | 18.81 | 18.37 | 18.44 | 17.11 | qfq | 4,120,401 | 76,367,821 | -1.28% |
| 2025-08-06 | 18.80 | 19.10 | 18.58 | 18.68 | 17.33 | qfq | 5,403,177 | 101,064,792 | -1.01% |
| 2025-08-05 | 19.00 | 19.30 | 18.74 | 18.87 | 17.50 | qfq | 5,601,430 | 106,274,597 | -1.15% |
| 2025-08-04 | 18.77 | 19.31 | 18.43 | 19.09 | 17.71 | qfq | 7,708,298 | 145,438,811 | 1.22% |
| 2025-08-01 | 18.87 | 19.39 | 18.77 | 18.86 | 17.50 | qfq | 6,269,155 | 119,318,393 | -0.63% |
| 2025-07-31 | 19.02 | 19.28 | 18.79 | 18.98 | 17.61 | qfq | 8,202,285 | 156,269,419 | -1.04% |
| 2025-07-30 | 19.50 | 20.12 | 18.80 | 19.18 | 17.79 | qfq | 11,268,401 | 218,143,946 | -2.64% |
| 2025-07-29 | 19.90 | 19.99 | 19.26 | 19.70 | 18.27 | qfq | 12,841,706 | 250,856,252 | -2.33% |
| 2025-07-28 | 19.33 | 20.97 | 19.30 | 20.17 | 18.71 | qfq | 19,294,929 | 388,009,211 | 2.07% |
| 2025-07-25 | 18.62 | 20.37 | 18.12 | 19.76 | 18.33 | qfq | 20,124,560 | 391,619,632 | 5.16% |
| 2025-07-24 | 17.58 | 19.54 | 17.57 | 18.79 | 17.43 | qfq | 15,105,231 | 281,498,278 | 7.00% |
| 2025-07-23 | 17.47 | 17.74 | 17.45 | 17.56 | 16.29 | qfq | 2,700,800 | 47,560,536 | 0.11% |
| 2025-07-22 | 17.60 | 17.75 | 17.47 | 17.54 | 16.27 | qfq | 2,164,250 | 38,069,882 | -0.34% |
| 2025-07-21 | 17.60 | 17.68 | 17.42 | 17.60 | 16.33 | qfq | 2,230,100 | 39,191,974 | 0.11% |
| 2025-07-18 | 17.57 | 17.61 | 17.36 | 17.58 | 16.31 | qfq | 1,996,764 | 34,888,570 | 0.06% |
| 2025-07-17 | 17.49 | 17.60 | 17.40 | 17.57 | 16.30 | qfq | 2,075,164 | 36,336,749 | 0.51% |
| 2025-07-16 | 17.15 | 17.50 | 17.05 | 17.48 | 16.21 | qfq | 2,688,500 | 46,605,116 | 1.81% |
| 2025-07-15 | 17.27 | 17.43 | 16.99 | 17.17 | 15.93 | qfq | 2,150,750 | 36,872,419 | -0.92% |
| 2025-07-14 | 17.22 | 17.38 | 17.12 | 17.33 | 16.08 | qfq | 1,918,860 | 33,155,696 | 0.76% |
| 2025-07-11 | 17.13 | 17.30 | 17.04 | 17.20 | 15.96 | qfq | 2,018,944 | 34,673,796 | 0.41% |
| 2025-07-10 | 16.91 | 17.34 | 16.81 | 17.13 | 15.89 | qfq | 2,985,520 | 51,160,706 | 1.00% |
| 2025-07-09 | 16.96 | 17.02 | 16.83 | 16.96 | 15.73 | qfq | 1,575,414 | 26,680,632 | 0.00% |
| 2025-07-08 | 16.87 | 17.09 | 16.79 | 16.96 | 15.73 | qfq | 1,662,150 | 28,184,968 | 1.01% |
| 2025-07-07 | 16.85 | 16.96 | 16.73 | 16.79 | 15.57 | qfq | 1,388,645 | 23,360,708 | -0.30% |
| 2025-07-04 | 16.90 | 17.04 | 16.80 | 16.84 | 15.62 | qfq | 1,962,174 | 33,151,513 | -0.53% |
| 2025-07-03 | 16.90 | 16.99 | 16.79 | 16.93 | 15.70 | qfq | 2,004,215 | 33,917,595 | 0.59% |
| 2025-07-02 | 16.88 | 17.00 | 16.68 | 16.83 | 15.61 | qfq | 1,897,487 | 31,894,350 | -0.47% |
| 2025-07-01 | 16.85 | 17.03 | 16.71 | 16.91 | 15.69 | qfq | 2,554,500 | 43,068,282 | 0.30% |
| 2025-06-30 | 16.60 | 16.94 | 16.49 | 16.86 | 15.64 | qfq | 3,344,300 | 56,030,383 | 2.74% |
| 2025-06-27 | 16.29 | 16.48 | 16.29 | 16.41 | 15.22 | qfq | 1,119,044 | 18,364,522 | 0.67% |
| 2025-06-26 | 16.47 | 16.47 | 16.25 | 16.30 | 15.12 | qfq | 1,729,950 | 28,269,653 | -1.27% |
| 2025-06-25 | 16.42 | 16.54 | 16.25 | 16.51 | 15.32 | qfq | 1,720,002 | 28,205,887 | 0.55% |
| 2025-06-24 | 16.20 | 16.45 | 16.10 | 16.42 | 15.23 | qfq | 1,562,952 | 25,511,518 | 2.05% |
| 2025-06-23 | 15.85 | 16.16 | 15.78 | 16.09 | 14.93 | qfq | 1,404,948 | 22,458,052 | 0.50% |
| 2025-06-20 | 15.94 | 16.10 | 15.91 | 16.01 | 14.85 | qfq | 1,509,111 | 24,170,749 | 0.69% |
| 2025-06-19 | 16.19 | 16.26 | 15.86 | 15.90 | 14.75 | qfq | 1,890,194 | 30,248,698 | -1.85% |
| 2025-06-18 | 16.54 | 16.55 | 16.20 | 16.20 | 15.03 | qfq | 1,993,850 | 32,520,787 | -2.11% |
| 2025-06-17 | 16.41 | 17.02 | 16.40 | 16.55 | 15.35 | qfq | 3,670,800 | 61,191,997 | 0.36% |
| 2025-06-16 | 16.52 | 16.62 | 16.36 | 16.49 | 15.11 | qfq | 1,943,300 | 32,017,894 | -0.36% |
| 2025-06-13 | 16.88 | 16.99 | 16.50 | 16.55 | 15.17 | qfq | 2,490,850 | 41,467,726 | -2.24% |
| 2025-06-12 | 16.89 | 16.96 | 16.75 | 16.93 | 15.52 | qfq | 2,199,675 | 37,094,387 | 0.12% |
| 2025-06-11 | 16.96 | 17.11 | 16.88 | 16.91 | 15.50 | qfq | 1,652,550 | 28,044,384 | -0.35% |
| 2025-06-10 | 17.07 | 17.18 | 16.77 | 16.97 | 15.55 | qfq | 2,623,666 | 44,654,492 | -0.53% |
| 2025-06-09 | 16.72 | 17.18 | 16.72 | 17.06 | 15.64 | qfq | 3,213,432 | 54,758,435 | 1.73% |
| 2025-06-06 | 16.83 | 16.92 | 16.66 | 16.77 | 15.37 | qfq | 1,368,910 | 22,947,228 | -0.30% |
| 2025-06-05 | 16.93 | 17.12 | 16.70 | 16.82 | 15.42 | qfq | 2,699,078 | 45,544,100 | -0.18% |
| 2025-06-04 | 16.90 | 16.99 | 16.79 | 16.85 | 15.44 | qfq | 1,755,216 | 29,594,899 | -0.30% |
| 2025-06-03 | 16.60 | 16.97 | 16.56 | 16.90 | 15.49 | qfq | 2,262,667 | 38,145,217 | 0.90% |
| 2025-05-30 | 16.76 | 16.93 | 16.68 | 16.75 | 15.35 | qfq | 1,801,750 | 30,243,459 | -0.18% |
| 2025-05-29 | 16.53 | 16.83 | 16.39 | 16.78 | 15.38 | qfq | 1,996,846 | 33,359,971 | 1.94% |
| 2025-05-28 | 16.70 | 16.82 | 16.36 | 16.46 | 15.09 | qfq | 1,321,650 | 21,802,794 | -1.08% |
| 2025-05-27 | 16.37 | 16.67 | 16.26 | 16.64 | 15.25 | qfq | 1,749,192 | 28,952,501 | 1.22% |
| 2025-05-26 | 16.48 | 16.66 | 16.23 | 16.44 | 15.07 | qfq | 1,754,300 | 28,800,489 | -0.60% |
| 2025-05-23 | 16.56 | 16.93 | 16.53 | 16.54 | 15.16 | qfq | 2,311,000 | 38,710,253 | -0.18% |
| 2025-05-22 | 16.78 | 16.85 | 16.47 | 16.57 | 15.19 | qfq | 1,928,550 | 32,107,927 | -1.19% |
| 2025-05-21 | 16.74 | 16.99 | 16.64 | 16.77 | 15.37 | qfq | 2,349,250 | 39,522,243 | 0.18% |
| 2025-05-20 | 16.44 | 16.80 | 16.39 | 16.74 | 15.34 | qfq | 2,417,883 | 40,356,537 | 1.82% |
| 2025-05-19 | 16.56 | 16.65 | 16.29 | 16.44 | 15.07 | qfq | 1,996,525 | 32,748,796 | -0.54% |
| 2025-05-16 | 16.35 | 16.56 | 16.30 | 16.53 | 15.15 | qfq | 1,923,600 | 31,643,234 | 1.22% |
| 2025-05-15 | 16.31 | 16.46 | 16.18 | 16.33 | 14.97 | qfq | 1,546,455 | 25,275,242 | 0.18% |
| 2025-05-14 | 16.36 | 16.46 | 16.16 | 16.30 | 14.94 | qfq | 1,562,083 | 25,442,800 | -0.31% |
| 2025-05-13 | 16.58 | 16.58 | 16.27 | 16.35 | 14.98 | qfq | 1,376,208 | 22,527,126 | 0.06% |
| 2025-05-12 | 16.25 | 16.35 | 16.11 | 16.34 | 14.98 | qfq | 1,592,650 | 25,843,541 | 1.24% |
| 2025-05-09 | 16.36 | 16.36 | 16.10 | 16.14 | 14.79 | qfq | 1,168,201 | 18,904,063 | -0.55% |
| 2025-05-08 | 16.17 | 16.38 | 16.04 | 16.23 | 14.87 | qfq | 1,776,850 | 28,878,558 | 0.74% |
| 2025-05-07 | 16.35 | 16.48 | 16.05 | 16.11 | 14.76 | qfq | 1,698,550 | 27,561,247 | -0.31% |
| 2025-05-06 | 15.92 | 16.18 | 15.86 | 16.16 | 14.81 | qfq | 1,854,012 | 29,790,534 | 2.21% |
| 2025-04-30 | 15.70 | 15.95 | 15.70 | 15.81 | 14.49 | qfq | 1,221,951 | 19,381,354 | 0.44% |
| 2025-04-29 | 15.62 | 15.90 | 15.55 | 15.74 | 14.43 | qfq | 1,845,211 | 29,088,993 | 1.35% |
| 2025-04-28 | 15.80 | 15.80 | 15.43 | 15.53 | 14.23 | qfq | 1,469,272 | 22,877,213 | -1.21% |
| 2025-04-25 | 15.68 | 15.83 | 15.61 | 15.72 | 14.41 | qfq | 1,179,104 | 18,526,127 | 0.26% |
| 2025-04-24 | 15.83 | 15.95 | 15.60 | 15.68 | 14.37 | qfq | 1,822,855 | 28,732,014 | -0.95% |
| 2025-04-23 | 15.93 | 16.14 | 15.75 | 15.83 | 14.51 | qfq | 2,257,750 | 35,786,080 | -0.63% |
| 2025-04-22 | 15.81 | 15.98 | 15.69 | 15.93 | 14.60 | qfq | 1,707,350 | 27,082,546 | 0.82% |
| 2025-04-21 | 15.51 | 15.88 | 15.41 | 15.80 | 14.48 | qfq | 1,784,688 | 28,063,931 | 1.74% |
| 2025-04-18 | 15.51 | 15.74 | 15.44 | 15.53 | 14.23 | qfq | 1,511,276 | 23,456,821 | -0.32% |
| 2025-04-17 | 15.55 | 15.70 | 15.53 | 15.58 | 14.28 | qfq | 1,489,076 | 23,271,113 | -0.26% |
| 2025-04-16 | 15.99 | 15.99 | 15.47 | 15.62 | 14.32 | qfq | 2,313,430 | 36,178,774 | -2.38% |
| 2025-04-15 | 16.06 | 16.09 | 15.83 | 16.00 | 14.66 | qfq | 1,466,150 | 23,374,728 | -0.50% |
| 2025-04-14 | 16.16 | 16.25 | 15.99 | 16.08 | 14.74 | qfq | 2,455,280 | 39,557,534 | 0.44% |
| 2025-04-11 | 16.03 | 16.27 | 15.93 | 16.01 | 14.67 | qfq | 2,025,850 | 32,633,511 | -0.74% |
| 2025-04-10 | 15.95 | 16.33 | 15.91 | 16.13 | 14.78 | qfq | 3,308,527 | 53,438,702 | 2.28% |
| 2025-04-09 | 15.57 | 15.85 | 14.77 | 15.77 | 14.45 | qfq | 3,654,410 | 56,307,436 | 0.45% |
| 2025-04-08 | 15.20 | 15.95 | 15.20 | 15.70 | 14.39 | qfq | 5,586,210 | 87,216,991 | 4.53% |
| 2025-04-07 | 16.60 | 17.00 | 14.45 | 15.02 | 13.77 | qfq | 6,465,760 | 101,610,598 | -13.58% |
| 2025-04-03 | 17.23 | 17.67 | 17.20 | 17.38 | 15.93 | qfq | 2,712,142 | 47,246,383 | 0.29% |
| 2025-04-02 | 17.51 | 17.60 | 17.25 | 17.33 | 15.88 | qfq | 2,760,045 | 48,134,326 | -1.14% |
| 2025-04-01 | 16.92 | 17.99 | 16.90 | 17.53 | 16.07 | qfq | 6,038,145 | 106,304,367 | 3.73% |
| 2025-03-31 | 17.15 | 17.28 | 16.72 | 16.90 | 15.49 | qfq | 3,443,879 | 58,393,523 | -2.76% |
| 2025-03-28 | 17.49 | 17.91 | 17.27 | 17.38 | 15.93 | qfq | 3,075,050 | 54,161,330 | -1.19% |
| 2025-03-27 | 17.18 | 17.60 | 16.94 | 17.59 | 16.12 | qfq | 3,232,050 | 56,068,755 | 1.74% |
| 2025-03-26 | 17.17 | 17.39 | 17.14 | 17.29 | 15.85 | qfq | 1,977,929 | 34,176,422 | 0.17% |
| 2025-03-25 | 17.17 | 17.29 | 17.03 | 17.26 | 15.82 | qfq | 1,326,900 | 22,777,703 | 0.70% |
| 2025-03-24 | 17.40 | 17.47 | 16.89 | 17.14 | 15.71 | qfq | 2,416,374 | 41,448,588 | -1.27% |
| 2025-03-21 | 17.67 | 17.77 | 17.33 | 17.36 | 15.91 | qfq | 2,267,395 | 39,723,759 | -1.70% |
| 2025-03-20 | 17.88 | 17.92 | 17.62 | 17.66 | 16.19 | qfq | 1,737,888 | 30,777,518 | -1.18% |
| 2025-03-19 | 17.91 | 18.04 | 17.81 | 17.87 | 16.38 | qfq | 1,709,552 | 30,638,604 | -0.33% |
| 2025-03-18 | 17.98 | 18.06 | 17.80 | 17.93 | 16.43 | qfq | 2,257,314 | 40,541,753 | 0.34% |
| 2025-03-17 | 17.78 | 18.04 | 17.62 | 17.87 | 16.38 | qfq | 2,536,650 | 45,272,568 | 1.02% |
| 2025-03-14 | 17.28 | 17.70 | 17.26 | 17.69 | 16.21 | qfq | 3,156,042 | 55,384,665 | 2.08% |
| 2025-03-13 | 17.43 | 17.48 | 17.15 | 17.33 | 15.88 | qfq | 2,263,450 | 39,174,279 | -0.57% |
| 2025-03-12 | 17.65 | 17.70 | 17.42 | 17.43 | 15.97 | qfq | 2,522,650 | 44,136,871 | -1.08% |
| 2025-03-11 | 17.56 | 17.66 | 17.46 | 17.62 | 16.15 | qfq | 1,692,280 | 29,691,131 | -0.45% |
| 2025-03-10 | 17.65 | 17.91 | 17.52 | 17.70 | 16.22 | qfq | 2,434,729 | 43,115,919 | 1.14% |
| 2025-03-07 | 17.87 | 17.92 | 17.43 | 17.50 | 16.04 | qfq | 2,891,900 | 51,061,976 | -2.34% |
| 2025-03-06 | 17.56 | 17.98 | 17.39 | 17.92 | 16.42 | qfq | 3,014,024 | 53,449,030 | 2.52% |
| 2025-03-05 | 17.72 | 17.76 | 17.30 | 17.48 | 16.02 | qfq | 2,578,238 | 44,931,367 | -1.30% |
| 2025-03-04 | 17.45 | 17.79 | 17.36 | 17.71 | 16.23 | qfq | 1,836,600 | 32,400,830 | 1.03% |
| 2025-03-03 | 17.35 | 17.79 | 17.32 | 17.53 | 16.07 | qfq | 2,857,150 | 50,350,286 | 0.81% |
| 2025-02-28 | 18.04 | 18.13 | 17.32 | 17.39 | 15.94 | qfq | 3,412,076 | 60,101,395 | -3.66% |
| 2025-02-27 | 18.09 | 18.17 | 17.77 | 18.05 | 16.54 | qfq | 2,411,550 | 43,352,359 | -0.44% |
| 2025-02-26 | 17.94 | 18.16 | 17.77 | 18.13 | 16.62 | qfq | 2,478,005 | 44,579,502 | 1.45% |
| 2025-02-25 | 18.00 | 18.04 | 17.75 | 17.87 | 16.38 | qfq | 2,491,400 | 44,595,043 | -1.38% |
| 2025-02-24 | 18.42 | 18.45 | 18.02 | 18.12 | 16.61 | qfq | 3,249,310 | 59,032,059 | -1.63% |
| 2025-02-21 | 18.69 | 19.05 | 18.32 | 18.42 | 16.88 | qfq | 3,785,150 | 69,827,983 | -1.50% |
| 2025-02-20 | 18.39 | 18.88 | 18.33 | 18.70 | 17.14 | qfq | 3,572,600 | 66,721,600 | 1.52% |
| 2025-02-19 | 18.28 | 18.46 | 18.10 | 18.42 | 16.88 | qfq | 2,815,145 | 51,500,000 | 0.82% |
| 2025-02-18 | 18.70 | 18.78 | 18.19 | 18.27 | 16.74 | qfq | 3,020,645 | 55,766,299 | -2.72% |
| 2025-02-17 | 19.13 | 19.19 | 18.56 | 18.78 | 17.21 | qfq | 4,753,735 | 89,669,902 | -0.58% |
| 2025-02-14 | 18.22 | 19.22 | 18.15 | 18.89 | 17.31 | qfq | 5,843,750 | 110,088,317 | 3.17% |
| 2025-02-13 | 18.70 | 18.70 | 18.30 | 18.31 | 16.78 | qfq | 3,901,666 | 71,912,639 | -1.93% |
| 2025-02-12 | 18.52 | 18.68 | 18.35 | 18.67 | 17.11 | qfq | 4,523,948 | 83,825,241 | -0.16% |
| 2025-02-11 | 18.98 | 19.06 | 18.46 | 18.70 | 17.14 | qfq | 5,212,950 | 97,132,147 | -1.63% |
| 2025-02-10 | 18.19 | 19.08 | 18.19 | 19.01 | 17.42 | qfq | 8,380,586 | 156,904,508 | 4.51% |
| 2025-02-07 | 18.01 | 18.41 | 17.81 | 18.19 | 16.67 | qfq | 6,605,700 | 119,705,024 | 0.89% |
| 2025-02-06 | 17.90 | 18.06 | 17.68 | 18.03 | 16.52 | qfq | 5,823,183 | 103,932,248 | 0.22% |
| 2025-02-05 | 17.60 | 18.35 | 17.45 | 17.99 | 16.49 | qfq | 8,587,734 | 153,458,040 | 5.51% |
| 2025-01-27 | 17.09 | 17.32 | 16.95 | 17.05 | 15.63 | qfq | 2,693,300 | 46,194,628 | 0.12% |
| 2025-01-24 | 17.00 | 17.09 | 16.78 | 17.03 | 15.61 | qfq | 2,975,800 | 50,478,336 | 0.18% |
| 2025-01-23 | 17.17 | 17.35 | 17.00 | 17.00 | 15.58 | qfq | 3,845,050 | 66,046,847 | -0.23% |
| 2025-01-22 | 17.00 | 17.04 | 16.75 | 17.04 | 15.62 | qfq | 2,228,775 | 37,653,012 | -0.12% |
| 2025-01-21 | 17.30 | 17.39 | 16.86 | 17.06 | 15.64 | qfq | 2,898,690 | 49,363,365 | -1.27% |
| 2025-01-20 | 17.08 | 17.40 | 16.94 | 17.28 | 15.84 | qfq | 4,812,850 | 82,752,514 | 1.83% |
| 2025-01-17 | 17.10 | 17.16 | 16.53 | 16.97 | 15.55 | qfq | 7,705,200 | 129,486,361 | -3.19% |
| 2025-01-16 | 17.65 | 18.05 | 17.30 | 17.53 | 16.07 | qfq | 4,918,000 | 86,902,912 | -0.68% |
| 2025-01-15 | 17.99 | 18.07 | 17.61 | 17.65 | 16.18 | qfq | 4,474,789 | 79,321,508 | -2.32% |
| 2025-01-14 | 17.30 | 18.12 | 17.16 | 18.07 | 16.56 | qfq | 6,364,054 | 112,838,198 | 5.24% |
| 2025-01-13 | 17.57 | 17.75 | 17.03 | 17.17 | 15.74 | qfq | 6,523,704 | 112,841,783 | -4.29% |
| 2025-01-10 | 18.95 | 19.25 | 17.89 | 17.94 | 16.44 | qfq | 9,051,601 | 167,512,487 | -5.78% |
| 2025-01-09 | 18.98 | 19.84 | 18.70 | 19.04 | 17.45 | qfq | 11,409,129 | 218,689,008 | -2.06% |
| 2025-01-08 | 17.85 | 21.00 | 17.81 | 19.44 | 17.82 | qfq | 17,451,558 | 339,501,873 | 9.34% |
| 2025-01-07 | 18.31 | 18.31 | 17.44 | 17.78 | 16.30 | qfq | 7,196,269 | 127,990,978 | -3.79% |
| 2025-01-06 | 17.35 | 18.49 | 17.25 | 18.48 | 16.94 | qfq | 9,582,076 | 172,721,497 | 9.87% |
| 2025-01-03 | 17.08 | 17.35 | 16.76 | 16.82 | 15.42 | qfq | 2,830,700 | 48,333,649 | -1.06% |
| 2025-01-02 | 17.50 | 17.65 | 16.82 | 17.00 | 15.58 | qfq | 3,063,822 | 52,860,284 | -2.91% |
| 2024-12-31 | 18.12 | 18.23 | 17.51 | 17.51 | 16.05 | qfq | 2,548,100 | 45,338,480 | -3.37% |
| 2024-12-30 | 18.18 | 18.26 | 17.95 | 18.12 | 16.61 | qfq | 2,250,833 | 40,710,321 | 0.11% |
| 2024-12-27 | 17.96 | 18.21 | 17.74 | 18.10 | 16.59 | qfq | 2,823,228 | 50,882,739 | 1.34% |
| 2024-12-26 | 17.83 | 17.97 | 17.80 | 17.86 | 16.37 | qfq | 1,815,650 | 32,474,435 | 0.17% |
| 2024-12-25 | 18.21 | 18.29 | 17.77 | 17.83 | 16.34 | qfq | 2,504,631 | 44,927,866 | -1.71% |
| 2024-12-24 | 18.11 | 18.32 | 18.06 | 18.14 | 16.63 | qfq | 2,261,903 | 41,107,247 | 0.33% |
| 2024-12-23 | 18.45 | 18.60 | 18.05 | 18.08 | 16.57 | qfq | 3,140,866 | 57,423,823 | -2.01% |
| 2024-12-20 | 18.50 | 18.69 | 18.41 | 18.45 | 16.91 | qfq | 2,424,728 | 44,977,540 | -0.27% |
| 2024-12-19 | 18.30 | 18.58 | 18.15 | 18.50 | 16.96 | qfq | 2,433,400 | 44,665,115 | 0.11% |
| 2024-12-18 | 18.48 | 18.68 | 18.31 | 18.48 | 16.94 | qfq | 2,277,300 | 42,091,645 | 0.22% |
| 2024-12-17 | 18.82 | 18.83 | 18.34 | 18.44 | 16.90 | qfq | 3,968,480 | 73,610,222 | -2.07% |
| 2024-12-16 | 18.84 | 19.25 | 18.64 | 18.83 | 17.26 | qfq | 4,644,782 | 87,770,837 | -0.89% |
| 2024-12-13 | 19.15 | 19.15 | 18.58 | 19.00 | 17.41 | qfq | 7,511,950 | 141,181,816 | -1.14% |
| 2024-12-12 | 19.25 | 19.29 | 18.90 | 19.22 | 17.61 | qfq | 5,154,222 | 98,589,012 | 0.05% |
| 2024-12-11 | 19.33 | 19.53 | 19.15 | 19.21 | 17.61 | qfq | 4,313,776 | 83,266,598 | -0.88% |
| 2024-12-10 | 19.87 | 19.99 | 19.33 | 19.38 | 17.76 | qfq | 4,186,328 | 82,282,892 | 0.31% |
| 2024-12-09 | 19.89 | 20.06 | 19.20 | 19.32 | 17.71 | qfq | 3,465,290 | 67,737,603 | -1.43% |
| 2024-12-06 | 19.37 | 19.64 | 19.15 | 19.60 | 17.96 | qfq | 3,141,000 | 61,038,520 | 1.71% |
| 2024-12-05 | 19.18 | 19.38 | 19.11 | 19.27 | 17.66 | qfq | 2,046,862 | 39,420,444 | 0.26% |
| 2024-12-04 | 19.70 | 19.79 | 19.16 | 19.22 | 17.61 | qfq | 2,756,062 | 53,512,567 | -2.49% |
| 2024-12-03 | 19.80 | 19.94 | 19.51 | 19.71 | 18.06 | qfq | 2,274,200 | 44,683,772 | -0.45% |
| 2024-12-02 | 19.48 | 19.97 | 19.41 | 19.80 | 18.15 | qfq | 2,457,112 | 48,570,215 | 1.59% |
| 2024-11-29 | 19.28 | 19.75 | 19.11 | 19.49 | 17.86 | qfq | 2,552,650 | 49,739,362 | 1.09% |
| 2024-11-28 | 19.30 | 19.46 | 19.15 | 19.28 | 17.67 | qfq | 2,235,550 | 43,121,954 | -0.10% |
| 2024-11-27 | 19.10 | 19.36 | 18.72 | 19.30 | 17.69 | qfq | 2,234,710 | 42,510,508 | 0.99% |
| 2024-11-26 | 19.28 | 19.73 | 19.09 | 19.11 | 17.51 | qfq | 1,919,023 | 37,192,463 | -0.78% |
| 2024-11-25 | 19.13 | 19.40 | 18.97 | 19.26 | 17.65 | qfq | 2,240,590 | 42,997,935 | 0.73% |
| 2024-11-22 | 20.12 | 20.20 | 19.11 | 19.12 | 17.52 | qfq | 3,411,607 | 66,973,972 | -5.30% |
| 2024-11-21 | 20.31 | 20.50 | 19.98 | 20.19 | 18.50 | qfq | 2,362,050 | 47,659,195 | -1.08% |
| 2024-11-20 | 20.14 | 20.56 | 20.03 | 20.41 | 18.71 | qfq | 3,619,319 | 73,658,441 | 1.09% |
| 2024-11-19 | 19.47 | 20.22 | 19.47 | 20.19 | 18.50 | qfq | 4,028,927 | 79,911,571 | 4.67% |
| 2024-11-18 | 19.68 | 19.95 | 19.18 | 19.29 | 17.68 | qfq | 2,851,827 | 55,818,950 | -1.98% |
| 2024-11-15 | 20.00 | 20.30 | 19.68 | 19.68 | 18.04 | qfq | 2,696,200 | 53,934,196 | -2.24% |
| 2024-11-14 | 20.87 | 20.90 | 19.99 | 20.13 | 18.45 | qfq | 3,629,679 | 74,175,365 | -3.59% |
| 2024-11-13 | 21.10 | 21.24 | 20.50 | 20.88 | 19.14 | qfq | 3,810,227 | 79,240,936 | -1.37% |
| 2024-11-12 | 20.99 | 21.83 | 20.83 | 21.17 | 19.40 | qfq | 7,391,763 | 157,805,390 | 1.24% |
| 2024-11-11 | 20.40 | 20.93 | 20.21 | 20.91 | 19.16 | qfq | 4,665,595 | 96,078,662 | 1.65% |
| 2024-11-08 | 21.02 | 21.19 | 20.44 | 20.57 | 18.85 | qfq | 5,446,769 | 112,944,302 | -0.72% |
| 2024-11-07 | 20.29 | 20.73 | 20.10 | 20.72 | 18.99 | qfq | 5,093,577 | 104,753,353 | 1.67% |
| 2024-11-06 | 20.20 | 20.67 | 19.90 | 20.38 | 18.68 | qfq | 6,957,357 | 141,599,076 | 0.89% |
| 2024-11-05 | 20.25 | 20.30 | 19.68 | 20.20 | 18.51 | qfq | 6,284,412 | 125,830,047 | 2.49% |
| 2024-11-04 | 18.99 | 19.90 | 18.89 | 19.71 | 18.06 | qfq | 5,001,709 | 97,429,073 | 5.57% |
| 2024-11-01 | 19.15 | 19.26 | 18.56 | 18.67 | 17.11 | qfq | 3,252,519 | 61,400,536 | -2.71% |
| 2024-10-31 | 18.89 | 19.24 | 18.79 | 19.19 | 17.59 | qfq | 3,781,650 | 72,018,346 | 1.64% |
| 2024-10-30 | 19.10 | 19.48 | 18.70 | 18.88 | 17.30 | qfq | 4,775,232 | 90,835,561 | -2.53% |
| 2024-10-29 | 20.20 | 20.35 | 19.35 | 19.37 | 17.75 | qfq | 5,805,136 | 114,086,408 | -4.53% |
| 2024-10-28 | 19.84 | 20.58 | 19.51 | 20.29 | 18.60 | qfq | 6,543,041 | 131,252,501 | 2.06% |
| 2024-10-25 | 19.48 | 19.99 | 19.35 | 19.88 | 18.22 | qfq | 6,514,209 | 128,145,871 | -0.55% |
| 2024-10-24 | 19.17 | 20.49 | 19.08 | 19.99 | 18.32 | qfq | 8,929,552 | 177,739,052 | 4.71% |
| 2024-10-23 | 19.35 | 19.42 | 19.02 | 19.09 | 17.50 | qfq | 3,712,351 | 71,336,975 | -0.93% |
| 2024-10-22 | 19.10 | 19.43 | 18.93 | 19.27 | 17.66 | qfq | 3,434,400 | 65,944,818 | 0.68% |
| 2024-10-21 | 19.03 | 19.38 | 18.70 | 19.14 | 17.54 | qfq | 4,336,870 | 82,613,011 | 0.63% |
| 2024-10-18 | 18.19 | 19.73 | 18.15 | 19.02 | 17.43 | qfq | 5,216,348 | 98,017,749 | 4.11% |
| 2024-10-17 | 18.55 | 18.73 | 18.23 | 18.27 | 16.74 | qfq | 2,815,103 | 52,092,137 | -0.87% |
| 2024-10-16 | 18.06 | 18.78 | 18.04 | 18.43 | 16.89 | qfq | 3,149,806 | 58,098,630 | 0.27% |
| 2024-10-15 | 18.64 | 19.04 | 18.37 | 18.38 | 16.85 | qfq | 3,785,382 | 70,685,641 | -2.60% |
| 2024-10-14 | 18.76 | 18.89 | 18.00 | 18.87 | 17.29 | qfq | 4,205,172 | 77,945,549 | 2.11% |
| 2024-10-11 | 19.55 | 19.71 | 18.27 | 18.48 | 16.94 | qfq | 4,680,795 | 88,098,979 | -6.43% |
| 2024-10-10 | 20.08 | 21.13 | 19.61 | 19.75 | 18.10 | qfq | 5,853,230 | 118,226,293 | -1.64% |
| 2024-10-09 | 21.77 | 22.48 | 20.00 | 20.08 | 18.40 | qfq | 8,618,500 | 182,635,060 | -12.89% |
| 2024-10-08 | 24.10 | 24.60 | 21.43 | 23.05 | 21.13 | qfq | 12,896,671 | 297,087,984 | 10.92% |
| 2024-09-30 | 18.99 | 21.00 | 18.51 | 20.78 | 19.04 | qfq | 10,070,853 | 199,627,509 | 14.93% |
| 2024-09-27 | 17.17 | 18.47 | 17.17 | 18.08 | 16.57 | qfq | 6,925,400 | 123,147,267 | 6.92% |
| 2024-09-26 | 16.38 | 16.95 | 16.18 | 16.91 | 15.50 | qfq | 4,895,100 | 81,302,418 | 3.74% |
| 2024-09-25 | 16.31 | 16.77 | 16.20 | 16.30 | 14.94 | qfq | 4,724,500 | 77,769,585 | 1.12% |
| 2024-09-24 | 15.76 | 16.13 | 15.60 | 16.12 | 14.77 | qfq | 4,477,700 | 71,351,284 | 2.74% |
| 2024-09-23 | 15.78 | 16.00 | 15.64 | 15.69 | 14.38 | qfq | 2,129,340 | 33,540,454 | -0.51% |
| 2024-09-20 | 15.91 | 15.94 | 15.57 | 15.77 | 14.45 | qfq | 1,836,063 | 28,835,875 | -1.07% |
| 2024-09-19 | 15.75 | 16.10 | 15.52 | 15.94 | 14.61 | qfq | 2,882,200 | 45,639,607 | 1.53% |
| 2024-09-18 | 16.26 | 16.32 | 15.60 | 15.70 | 14.39 | qfq | 2,236,850 | 35,319,002 | -3.56% |
| 2024-09-13 | 16.76 | 16.76 | 16.27 | 16.28 | 14.92 | qfq | 1,444,450 | 23,752,282 | -2.92% |
| 2024-09-12 | 16.87 | 17.16 | 16.74 | 16.77 | 15.37 | qfq | 1,632,250 | 27,591,705 | -0.89% |
| 2024-09-11 | 16.89 | 17.10 | 16.75 | 16.92 | 15.51 | qfq | 1,724,357 | 29,185,676 | -0.41% |
| 2024-09-10 | 17.76 | 17.79 | 16.70 | 16.99 | 15.57 | qfq | 3,126,759 | 53,398,863 | -3.52% |
| 2024-09-09 | 17.54 | 17.84 | 17.39 | 17.61 | 16.14 | qfq | 1,868,794 | 32,938,427 | -0.06% |
| 2024-09-06 | 18.07 | 18.09 | 17.55 | 17.62 | 16.15 | qfq | 2,548,703 | 45,198,380 | -2.60% |
| 2024-09-05 | 17.89 | 18.26 | 17.77 | 18.09 | 16.58 | qfq | 3,338,575 | 60,373,595 | 1.17% |
| 2024-09-04 | 17.83 | 18.39 | 17.81 | 17.88 | 16.39 | qfq | 2,918,482 | 52,595,984 | -0.50% |
| 2024-09-03 | 17.64 | 18.12 | 17.62 | 17.97 | 16.47 | qfq | 3,031,951 | 54,261,175 | 1.07% |
| 2024-09-02 | 18.14 | 18.49 | 17.72 | 17.78 | 16.30 | qfq | 4,636,844 | 83,414,552 | -3.00% |
| 2024-08-30 | 17.65 | 18.54 | 17.51 | 18.33 | 16.80 | qfq | 9,270,842 | 168,183,984 | 2.40% |
| 2024-08-29 | 17.74 | 18.16 | 17.55 | 17.90 | 16.41 | qfq | 8,479,654 | 151,522,966 | -1.16% |
| 2024-08-28 | 19.38 | 19.79 | 17.96 | 18.11 | 16.60 | qfq | 14,184,741 | 264,605,739 | -3.98% |
| 2024-08-27 | 15.70 | 18.86 | 15.70 | 18.86 | 17.28 | qfq | 10,011,312 | 179,696,025 | 19.97% |
| 2024-08-26 | 15.70 | 15.78 | 15.42 | 15.72 | 14.41 | qfq | 1,257,563 | 19,701,948 | 0.58% |
| 2024-08-23 | 16.13 | 16.17 | 15.63 | 15.63 | 14.32 | qfq | 1,735,250 | 27,451,845 | -2.98% |
| 2024-08-22 | 16.51 | 16.59 | 16.10 | 16.11 | 14.76 | qfq | 1,570,500 | 25,560,951 | -2.78% |
| 2024-08-21 | 16.81 | 16.95 | 16.54 | 16.57 | 15.19 | qfq | 2,032,870 | 33,897,620 | -2.41% |
| 2024-08-20 | 17.53 | 17.53 | 16.95 | 16.98 | 15.56 | qfq | 2,707,446 | 46,550,077 | -3.14% |
| 2024-08-19 | 17.70 | 17.96 | 17.46 | 17.53 | 16.07 | qfq | 3,408,493 | 60,232,447 | -0.23% |
| 2024-08-16 | 17.20 | 17.75 | 17.07 | 17.57 | 16.10 | qfq | 2,977,050 | 51,853,663 | 1.74% |
| 2024-08-15 | 17.28 | 17.53 | 17.10 | 17.27 | 15.83 | qfq | 2,443,873 | 42,356,455 | 0.82% |
| 2024-08-14 | 17.11 | 17.33 | 16.99 | 17.13 | 15.70 | qfq | 1,838,950 | 31,546,930 | -0.75% |
| 2024-08-13 | 17.47 | 17.62 | 17.01 | 17.26 | 15.82 | qfq | 2,348,291 | 40,336,715 | -1.09% |
| 2024-08-12 | 16.98 | 17.67 | 16.93 | 17.45 | 15.99 | qfq | 4,629,220 | 80,676,572 | 2.95% |
| 2024-08-09 | 17.58 | 17.74 | 16.95 | 16.95 | 15.53 | qfq | 3,330,243 | 57,416,654 | -3.69% |
| 2024-08-08 | 17.36 | 17.79 | 17.28 | 17.60 | 16.13 | qfq | 3,537,300 | 62,079,521 | 1.56% |
| 2024-08-07 | 17.51 | 17.59 | 17.09 | 17.33 | 15.88 | qfq | 3,365,448 | 58,162,502 | -1.98% |
| 2024-08-06 | 17.28 | 17.71 | 17.28 | 17.68 | 16.20 | qfq | 4,859,955 | 85,082,214 | 1.09% |
| 2024-08-05 | 17.73 | 18.03 | 17.30 | 17.49 | 16.03 | qfq | 7,988,941 | 140,940,678 | -6.12% |
| 2024-08-02 | 17.22 | 20.00 | 17.19 | 18.63 | 17.07 | qfq | 10,250,345 | 192,743,178 | 7.75% |
| 2024-08-01 | 17.10 | 17.51 | 17.10 | 17.29 | 15.85 | qfq | 2,363,433 | 40,936,945 | 0.46% |
| 2024-07-31 | 16.39 | 17.27 | 16.16 | 17.21 | 15.77 | qfq | 2,479,390 | 41,796,093 | 5.78% |
| 2024-07-30 | 16.11 | 16.41 | 16.09 | 16.27 | 14.91 | qfq | 962,744 | 15,632,559 | 0.56% |
| 2024-07-29 | 16.54 | 16.54 | 16.14 | 16.18 | 14.83 | qfq | 1,018,664 | 16,544,728 | -1.70% |
| 2024-07-26 | 16.63 | 16.78 | 16.45 | 16.46 | 15.09 | qfq | 941,442 | 15,563,780 | -0.72% |
| 2024-07-25 | 16.20 | 16.84 | 16.20 | 16.58 | 15.20 | qfq | 1,129,580 | 18,733,520 | 1.47% |
| 2024-07-24 | 16.60 | 16.68 | 16.32 | 16.34 | 14.98 | qfq | 850,698 | 13,999,945 | -1.63% |
| 2024-07-23 | 17.14 | 17.15 | 16.61 | 16.61 | 15.22 | qfq | 1,119,087 | 18,844,515 | -3.26% |
| 2024-07-22 | 17.22 | 17.32 | 17.05 | 17.17 | 15.74 | qfq | 1,013,114 | 17,380,729 | -0.75% |
| 2024-07-19 | 16.99 | 17.35 | 16.92 | 17.30 | 15.86 | qfq | 1,250,850 | 21,487,765 | 1.17% |
| 2024-07-18 | 16.99 | 17.30 | 16.92 | 17.10 | 15.67 | qfq | 1,453,500 | 24,851,564 | -0.64% |
| 2024-07-17 | 16.86 | 17.30 | 16.80 | 17.21 | 15.77 | qfq | 1,462,050 | 25,008,210 | 1.95% |
| 2024-07-16 | 16.77 | 16.92 | 16.59 | 16.88 | 15.47 | qfq | 1,265,051 | 21,183,973 | 0.66% |
| 2024-07-15 | 17.23 | 17.27 | 16.70 | 16.77 | 15.37 | qfq | 1,661,950 | 28,049,361 | -2.67% |
| 2024-07-12 | 17.30 | 17.45 | 17.13 | 17.23 | 15.79 | qfq | 1,161,532 | 20,069,892 | -0.52% |
| 2024-07-11 | 17.09 | 17.45 | 16.80 | 17.32 | 15.87 | qfq | 1,707,500 | 29,376,655 | 3.84% |
| 2024-07-10 | 16.64 | 16.95 | 16.47 | 16.68 | 15.29 | qfq | 1,289,603 | 21,594,518 | -0.24% |
| 2024-07-09 | 16.67 | 16.86 | 16.17 | 16.72 | 15.32 | qfq | 1,813,596 | 29,942,829 | 0.30% |
| 2024-07-08 | 17.32 | 17.42 | 16.63 | 16.67 | 15.28 | qfq | 1,916,300 | 32,416,438 | -4.14% |
| 2024-07-05 | 16.70 | 17.50 | 16.68 | 17.39 | 15.94 | qfq | 2,167,700 | 37,183,360 | 3.39% |
| 2024-07-04 | 17.25 | 17.50 | 16.65 | 16.82 | 15.42 | qfq | 1,962,921 | 33,268,477 | -3.00% |
| 2024-07-03 | 17.43 | 17.52 | 17.15 | 17.34 | 15.89 | qfq | 1,077,288 | 18,659,205 | -0.29% |
| 2024-07-02 | 17.39 | 17.49 | 17.25 | 17.39 | 15.94 | qfq | 1,035,501 | 17,991,483 | 0.00% |
| 2024-07-01 | 17.68 | 17.69 | 17.10 | 17.39 | 15.94 | qfq | 1,694,088 | 29,397,163 | -1.58% |
| 2024-06-28 | 17.61 | 18.02 | 17.46 | 17.67 | 16.19 | qfq | 1,905,450 | 33,823,937 | 0.45% |
| 2024-06-27 | 18.17 | 18.17 | 17.50 | 17.59 | 16.12 | qfq | 1,670,778 | 29,719,073 | -3.30% |
| 2024-06-26 | 17.36 | 18.22 | 17.28 | 18.19 | 16.67 | qfq | 2,067,450 | 36,972,554 | 4.12% |
| 2024-06-25 | 17.10 | 17.61 | 17.02 | 17.47 | 16.01 | qfq | 1,735,347 | 30,092,330 | 1.63% |
| 2024-06-24 | 17.61 | 17.61 | 17.01 | 17.19 | 15.75 | qfq | 2,164,100 | 37,410,977 | -3.15% |
| 2024-06-21 | 17.50 | 17.97 | 17.47 | 17.75 | 16.27 | qfq | 1,462,542 | 25,952,716 | 0.91% |
| 2024-06-20 | 17.60 | 17.98 | 17.46 | 17.59 | 16.12 | qfq | 1,739,600 | 30,691,199 | -0.73% |
| 2024-06-19 | 17.96 | 18.13 | 17.70 | 17.72 | 16.24 | qfq | 1,623,600 | 28,954,594 | -1.88% |
| 2024-06-18 | 18.27 | 18.43 | 18.01 | 18.06 | 16.55 | qfq | 1,800,713 | 32,772,976 | -1.26% |
| 2024-06-17 | 18.36 | 18.50 | 18.18 | 18.29 | 16.76 | qfq | 1,728,378 | 31,666,909 | -0.81% |
| 2024-06-14 | 18.27 | 18.50 | 18.14 | 18.44 | 16.90 | qfq | 3,543,132 | 65,079,664 | -2.28% |
| 2024-06-13 | 18.90 | 18.93 | 18.47 | 18.87 | 16.74 | qfq | 2,743,142 | 51,399,588 | 0.32% |
| 2024-06-12 | 18.66 | 19.10 | 18.59 | 18.81 | 16.69 | qfq | 2,463,805 | 46,528,159 | 0.48% |
| 2024-06-11 | 18.43 | 18.74 | 18.07 | 18.72 | 16.61 | qfq | 2,190,556 | 40,400,411 | 1.74% |
| 2024-06-07 | 18.31 | 18.84 | 18.17 | 18.40 | 16.33 | qfq | 2,868,466 | 52,706,947 | 2.51% |
| 2024-06-06 | 18.50 | 18.68 | 17.80 | 17.95 | 15.93 | qfq | 3,030,581 | 54,871,812 | -2.82% |
| 2024-06-05 | 18.69 | 18.89 | 18.46 | 18.47 | 16.39 | qfq | 2,593,293 | 48,433,458 | -0.32% |
| 2024-06-04 | 18.53 | 18.60 | 18.27 | 18.53 | 16.44 | qfq | 1,671,750 | 30,824,755 | 0.22% |
| 2024-06-03 | 18.69 | 18.84 | 18.33 | 18.49 | 16.41 | qfq | 2,350,450 | 43,609,416 | -1.75% |
| 2024-05-31 | 19.21 | 19.32 | 18.81 | 18.82 | 16.70 | qfq | 2,996,525 | 56,728,638 | -1.93% |
| 2024-05-30 | 19.17 | 19.33 | 18.80 | 19.19 | 17.03 | qfq | 2,331,400 | 44,581,850 | 0.26% |
| 2024-05-29 | 19.12 | 19.29 | 19.08 | 19.14 | 16.98 | qfq | 1,625,050 | 31,138,881 | -0.36% |
| 2024-05-28 | 19.34 | 19.55 | 19.13 | 19.21 | 17.05 | qfq | 2,006,125 | 38,719,204 | -1.18% |
| 2024-05-27 | 19.70 | 19.74 | 19.06 | 19.44 | 17.25 | qfq | 2,503,304 | 48,323,173 | -1.27% |
| 2024-05-24 | 19.71 | 19.90 | 19.63 | 19.69 | 17.47 | qfq | 2,167,750 | 42,843,292 | -0.66% |
| 2024-05-23 | 20.01 | 20.16 | 19.66 | 19.82 | 17.59 | qfq | 3,014,367 | 59,885,663 | -1.74% |
| 2024-05-22 | 20.14 | 20.30 | 19.89 | 20.17 | 17.90 | qfq | 4,016,909 | 80,603,492 | -0.25% |
| 2024-05-21 | 21.54 | 21.68 | 20.17 | 20.22 | 17.94 | qfq | 7,102,881 | 145,067,481 | -7.63% |
| 2024-05-20 | 21.70 | 22.05 | 21.70 | 21.89 | 19.42 | qfq | 1,712,682 | 37,515,579 | 0.78% |
| 2024-05-17 | 21.48 | 21.75 | 21.35 | 21.72 | 19.27 | qfq | 1,471,582 | 31,697,969 | 1.12% |
| 2024-05-16 | 21.85 | 21.90 | 21.40 | 21.48 | 19.06 | qfq | 1,966,093 | 42,547,635 | -1.38% |
| 2024-05-15 | 22.14 | 22.15 | 21.65 | 21.78 | 19.33 | qfq | 2,128,668 | 46,442,145 | -1.80% |
| 2024-05-14 | 21.80 | 22.34 | 21.71 | 22.18 | 19.68 | qfq | 2,405,382 | 53,229,697 | 1.51% |
| 2024-05-13 | 22.34 | 22.41 | 21.81 | 21.85 | 19.39 | qfq | 2,347,196 | 51,634,695 | -2.50% |
| 2024-05-10 | 23.22 | 23.22 | 22.36 | 22.41 | 19.89 | qfq | 2,864,954 | 64,755,610 | -3.20% |
| 2024-05-09 | 22.69 | 23.24 | 22.48 | 23.15 | 20.54 | qfq | 2,930,564 | 67,343,829 | 1.62% |
| 2024-05-08 | 22.62 | 23.08 | 22.48 | 22.78 | 20.21 | qfq | 3,575,191 | 81,420,762 | 0.71% |
| 2024-05-07 | 22.31 | 22.73 | 22.25 | 22.62 | 20.07 | qfq | 2,552,376 | 57,532,976 | 0.89% |
| 2024-05-06 | 22.16 | 22.87 | 22.16 | 22.42 | 19.89 | qfq | 4,173,112 | 93,666,456 | 2.00% |
| 2024-04-30 | 22.03 | 22.19 | 21.63 | 21.98 | 19.50 | qfq | 2,999,813 | 65,559,287 | -0.18% |
| 2024-04-29 | 21.19 | 22.23 | 21.08 | 22.02 | 19.54 | qfq | 6,342,032 | 137,896,864 | 3.48% |
| 2024-04-26 | 22.39 | 22.39 | 20.73 | 21.28 | 18.88 | qfq | 9,825,559 | 209,007,433 | -8.87% |
| 2024-04-25 | 23.04 | 23.54 | 22.97 | 23.35 | 20.72 | qfq | 2,336,800 | 54,442,687 | 1.17% |
| 2024-04-24 | 23.45 | 23.45 | 22.82 | 23.08 | 20.48 | qfq | 1,949,108 | 44,779,818 | -1.03% |
| 2024-04-23 | 23.07 | 23.50 | 22.77 | 23.32 | 20.69 | qfq | 2,306,634 | 53,460,984 | 1.00% |
| 2024-04-22 | 22.54 | 23.44 | 22.48 | 23.09 | 20.49 | qfq | 2,163,052 | 49,762,679 | 1.85% |
| 2024-04-19 | 22.79 | 23.10 | 22.49 | 22.67 | 20.12 | qfq | 1,897,798 | 43,082,853 | -1.05% |
| 2024-04-18 | 22.97 | 23.25 | 22.65 | 22.91 | 20.33 | qfq | 1,845,900 | 42,380,762 | -0.26% |
| 2024-04-17 | 22.55 | 23.15 | 22.52 | 22.97 | 20.38 | qfq | 2,404,929 | 54,933,676 | 3.00% |
| 2024-04-16 | 22.73 | 23.23 | 22.15 | 22.30 | 19.79 | qfq | 3,124,220 | 70,684,751 | -2.62% |
| 2024-04-15 | 22.81 | 23.40 | 22.56 | 22.90 | 20.32 | qfq | 2,559,842 | 58,746,005 | -0.26% |
| 2024-04-12 | 23.46 | 23.65 | 22.90 | 22.96 | 20.37 | qfq | 1,861,017 | 43,146,657 | -2.17% |
| 2024-04-11 | 23.01 | 24.08 | 22.92 | 23.47 | 20.83 | qfq | 2,693,036 | 63,471,179 | 1.51% |
| 2024-04-10 | 23.85 | 23.87 | 23.04 | 23.12 | 20.52 | qfq | 2,193,646 | 51,135,157 | -3.14% |
| 2024-04-09 | 22.63 | 23.90 | 22.61 | 23.87 | 21.18 | qfq | 3,648,776 | 85,147,770 | 5.02% |
| 2024-04-08 | 24.00 | 24.08 | 22.72 | 22.73 | 20.17 | qfq | 4,142,622 | 96,406,226 | -5.88% |
| 2024-04-03 | 23.84 | 24.30 | 23.73 | 24.15 | 21.43 | qfq | 2,327,434 | 56,028,825 | 0.67% |
| 2024-04-02 | 24.50 | 24.57 | 23.82 | 23.99 | 21.29 | qfq | 2,839,031 | 68,151,726 | -1.40% |
| 2024-04-01 | 24.00 | 24.35 | 23.25 | 24.33 | 21.59 | qfq | 4,025,008 | 96,575,542 | 1.88% |
| 2024-03-29 | 23.48 | 23.88 | 23.18 | 23.88 | 21.19 | qfq | 1,974,528 | 46,456,707 | 1.40% |
| 2024-03-28 | 23.15 | 23.67 | 22.91 | 23.55 | 20.90 | qfq | 2,093,447 | 49,032,983 | 1.73% |
| 2024-03-27 | 23.60 | 23.97 | 23.13 | 23.15 | 20.54 | qfq | 1,901,932 | 44,854,189 | -1.57% |
| 2024-03-26 | 23.80 | 23.80 | 23.18 | 23.52 | 20.87 | qfq | 2,050,379 | 48,194,124 | -0.47% |
| 2024-03-25 | 24.28 | 24.38 | 23.63 | 23.63 | 20.97 | qfq | 1,632,336 | 39,129,492 | -2.40% |
| 2024-03-22 | 24.93 | 24.95 | 24.16 | 24.21 | 21.48 | qfq | 2,377,050 | 57,951,695 | -2.81% |
| 2024-03-21 | 25.20 | 25.29 | 24.80 | 24.91 | 22.10 | qfq | 1,677,995 | 41,912,207 | -1.15% |
| 2024-03-20 | 25.17 | 25.27 | 24.76 | 25.20 | 22.36 | qfq | 1,985,657 | 49,731,048 | 0.92% |
| 2024-03-19 | 25.30 | 25.30 | 24.95 | 24.97 | 22.16 | qfq | 1,750,734 | 43,942,604 | -1.27% |
| 2024-03-18 | 25.25 | 25.30 | 24.88 | 25.29 | 22.44 | qfq | 2,619,819 | 65,689,925 | -0.16% |
| 2024-03-15 | 24.82 | 25.44 | 24.72 | 25.33 | 22.48 | qfq | 3,127,950 | 78,727,600 | 1.44% |
| 2024-03-14 | 25.16 | 25.46 | 24.78 | 24.97 | 22.16 | qfq | 2,768,578 | 69,425,134 | 0.60% |
| 2024-03-13 | 25.00 | 25.06 | 24.60 | 24.82 | 22.02 | qfq | 2,056,450 | 51,034,480 | -1.15% |
| 2024-03-12 | 24.80 | 25.14 | 24.70 | 25.11 | 22.28 | qfq | 2,617,100 | 65,289,511 | 1.87% |
| 2024-03-11 | 24.12 | 24.66 | 23.96 | 24.65 | 21.87 | qfq | 2,608,335 | 63,666,070 | 2.88% |
| 2024-03-08 | 23.90 | 24.21 | 23.79 | 23.96 | 21.26 | qfq | 1,302,100 | 31,234,838 | 0.04% |
| 2024-03-07 | 24.45 | 24.60 | 23.95 | 23.95 | 21.25 | qfq | 1,736,700 | 42,199,544 | -2.28% |
| 2024-03-06 | 24.74 | 24.96 | 24.21 | 24.51 | 21.75 | qfq | 1,735,700 | 42,611,652 | -0.85% |
| 2024-03-05 | 25.15 | 25.15 | 24.65 | 24.72 | 21.94 | qfq | 2,153,070 | 53,449,600 | -1.79% |
| 2024-03-04 | 24.70 | 25.44 | 24.60 | 25.17 | 22.33 | qfq | 2,556,876 | 63,934,538 | 1.57% |
| 2024-03-01 | 24.60 | 24.87 | 24.40 | 24.78 | 21.99 | qfq | 2,157,145 | 53,186,657 | 0.00% |
| 2024-02-29 | 23.86 | 24.82 | 23.81 | 24.78 | 21.99 | qfq | 3,230,100 | 79,081,543 | 2.99% |
| 2024-02-28 | 25.10 | 25.75 | 24.06 | 24.06 | 21.35 | qfq | 4,168,805 | 104,160,645 | -4.26% |
| 2024-02-27 | 24.39 | 25.15 | 24.20 | 25.13 | 22.30 | qfq | 2,367,605 | 58,424,790 | 2.36% |
| 2024-02-26 | 24.27 | 24.83 | 23.95 | 24.55 | 21.78 | qfq | 2,874,200 | 70,066,180 | 0.57% |
| 2024-02-23 | 24.21 | 24.44 | 23.90 | 24.41 | 21.66 | qfq | 2,279,743 | 55,167,987 | 0.54% |
| 2024-02-22 | 24.00 | 24.36 | 23.87 | 24.28 | 21.54 | qfq | 2,199,105 | 53,116,092 | 0.96% |
| 2024-02-21 | 23.59 | 24.56 | 23.41 | 24.05 | 21.34 | qfq | 3,043,550 | 73,421,921 | 1.18% |
| 2024-02-20 | 23.61 | 23.93 | 23.22 | 23.77 | 21.09 | qfq | 2,410,075 | 57,129,298 | 0.13% |
| 2024-02-19 | 23.51 | 24.27 | 23.30 | 23.74 | 21.07 | qfq | 3,713,135 | 87,510,343 | 0.81% |
| 2024-02-08 | 23.10 | 24.48 | 22.90 | 23.55 | 20.90 | qfq | 5,089,709 | 121,144,374 | 2.04% |
| 2024-02-07 | 22.08 | 23.29 | 21.98 | 23.08 | 20.48 | qfq | 5,835,384 | 133,636,430 | 3.59% |
| 2024-02-06 | 19.67 | 22.46 | 19.50 | 22.28 | 19.77 | qfq | 5,389,238 | 114,730,229 | 10.08% |
| 2024-02-05 | 20.71 | 21.40 | 19.16 | 20.24 | 17.96 | qfq | 4,087,417 | 82,571,708 | -3.30% |
| 2024-02-02 | 22.10 | 22.16 | 20.27 | 20.93 | 18.57 | qfq | 3,490,426 | 73,757,183 | -4.73% |
| 2024-02-01 | 21.53 | 22.48 | 21.41 | 21.97 | 19.50 | qfq | 2,982,186 | 65,464,560 | 0.92% |
| 2024-01-31 | 22.58 | 22.91 | 21.68 | 21.77 | 19.32 | qfq | 2,908,948 | 64,383,830 | -4.60% |
| 2024-01-30 | 22.95 | 23.48 | 22.80 | 22.82 | 20.25 | qfq | 1,640,610 | 37,961,355 | -2.48% |
| 2024-01-29 | 24.20 | 24.20 | 23.30 | 23.40 | 20.76 | qfq | 2,442,714 | 57,781,238 | -2.86% |
| 2024-01-26 | 24.36 | 24.46 | 24.00 | 24.09 | 21.38 | qfq | 2,487,243 | 60,247,751 | -1.07% |
| 2024-01-25 | 23.69 | 24.59 | 23.36 | 24.35 | 21.61 | qfq | 3,523,904 | 84,637,795 | 2.27% |
| 2024-01-24 | 23.55 | 23.83 | 23.10 | 23.81 | 21.13 | qfq | 4,311,437 | 101,414,846 | 3.39% |
| 2024-01-23 | 22.93 | 23.18 | 22.41 | 23.03 | 20.44 | qfq | 2,519,803 | 57,742,561 | 1.01% |
| 2024-01-22 | 24.06 | 24.24 | 22.58 | 22.80 | 20.23 | qfq | 2,658,671 | 62,328,888 | -5.67% |
| 2024-01-19 | 24.33 | 24.54 | 24.09 | 24.17 | 21.45 | qfq | 1,820,961 | 44,264,929 | -0.82% |
| 2024-01-18 | 24.59 | 24.59 | 23.50 | 24.37 | 21.62 | qfq | 2,826,050 | 67,915,296 | -0.73% |
| 2024-01-17 | 25.26 | 25.33 | 24.52 | 24.55 | 21.78 | qfq | 1,793,189 | 44,716,097 | -2.70% |
| 2024-01-16 | 25.53 | 25.58 | 24.85 | 25.23 | 22.39 | qfq | 2,767,250 | 69,496,883 | -1.52% |
| 2024-01-15 | 25.81 | 26.00 | 25.48 | 25.62 | 22.73 | qfq | 2,136,943 | 54,938,275 | -0.23% |
| 2024-01-12 | 26.08 | 26.21 | 25.68 | 25.68 | 22.79 | qfq | 1,895,894 | 49,217,069 | -1.72% |
| 2024-01-11 | 25.89 | 26.25 | 25.71 | 26.13 | 23.19 | qfq | 1,954,624 | 50,776,886 | 1.40% |
| 2024-01-10 | 25.69 | 26.01 | 25.42 | 25.77 | 22.87 | qfq | 2,331,497 | 60,017,809 | -0.58% |
| 2024-01-09 | 25.64 | 26.09 | 25.61 | 25.92 | 23.00 | qfq | 2,114,778 | 54,583,206 | 0.90% |
| 2024-01-08 | 26.29 | 26.47 | 25.65 | 25.69 | 22.80 | qfq | 2,695,185 | 70,045,251 | -2.13% |
| 2024-01-05 | 26.98 | 27.00 | 26.00 | 26.25 | 23.29 | qfq | 3,803,095 | 100,827,211 | -2.49% |
| 2024-01-04 | 27.50 | 27.54 | 26.84 | 26.92 | 23.89 | qfq | 2,805,229 | 75,875,769 | -1.93% |
| 2024-01-03 | 27.56 | 27.88 | 27.37 | 27.45 | 24.36 | qfq | 2,293,750 | 63,326,045 | -0.54% |
| 2024-01-02 | 27.79 | 27.93 | 27.51 | 27.60 | 24.49 | qfq | 2,801,672 | 77,633,763 | -0.72% |
| 2023-12-29 | 27.60 | 27.94 | 27.51 | 27.80 | 24.67 | qfq | 2,982,145 | 82,596,188 | 0.87% |
| 2023-12-28 | 27.25 | 27.71 | 26.84 | 27.56 | 24.46 | qfq | 3,345,261 | 91,348,921 | 1.62% |
| 2023-12-27 | 27.25 | 27.34 | 26.91 | 27.12 | 24.06 | qfq | 1,901,557 | 51,577,029 | -0.07% |
| 2023-12-26 | 27.65 | 27.81 | 27.07 | 27.14 | 24.08 | qfq | 3,129,714 | 85,748,896 | -1.38% |
| 2023-12-25 | 27.69 | 28.03 | 27.40 | 27.52 | 24.42 | qfq | 2,188,500 | 60,569,315 | -0.25% |
| 2023-12-22 | 28.21 | 28.25 | 27.54 | 27.59 | 24.48 | qfq | 2,329,393 | 64,908,548 | -1.50% |
| 2023-12-21 | 28.25 | 28.25 | 27.60 | 28.01 | 24.85 | qfq | 2,490,953 | 69,581,792 | -0.85% |
| 2023-12-20 | 28.80 | 28.88 | 28.20 | 28.25 | 25.07 | qfq | 1,641,252 | 46,783,089 | -1.22% |
| 2023-12-19 | 29.00 | 29.18 | 28.39 | 28.60 | 25.38 | qfq | 2,106,013 | 60,366,023 | -1.58% |
| 2023-12-18 | 28.87 | 29.69 | 28.67 | 29.06 | 25.79 | qfq | 3,570,589 | 104,580,093 | 0.62% |
| 2023-12-15 | 29.44 | 29.47 | 28.80 | 28.88 | 25.63 | qfq | 3,118,900 | 90,621,926 | -2.00% |
| 2023-12-14 | 29.20 | 30.27 | 29.20 | 29.47 | 26.15 | qfq | 4,416,542 | 131,443,059 | 0.65% |
| 2023-12-13 | 28.99 | 29.66 | 28.90 | 29.28 | 25.98 | qfq | 4,223,090 | 123,977,517 | 0.62% |
| 2023-12-12 | 30.32 | 30.40 | 28.90 | 29.10 | 25.82 | qfq | 9,867,578 | 291,439,318 | -6.88% |
| 2023-12-11 | 31.48 | 31.78 | 30.65 | 31.25 | 27.73 | qfq | 4,170,178 | 129,930,312 | -0.13% |
| 2023-12-08 | 30.42 | 31.65 | 30.21 | 31.29 | 27.77 | qfq | 7,169,026 | 223,500,292 | 1.82% |
| 2023-12-07 | 30.68 | 31.35 | 30.53 | 30.73 | 27.27 | qfq | 4,374,290 | 135,357,686 | 0.10% |
| 2023-12-06 | 30.54 | 31.11 | 30.08 | 30.70 | 27.24 | qfq | 5,179,540 | 158,003,662 | 0.49% |
| 2023-12-05 | 31.07 | 31.36 | 30.51 | 30.55 | 27.11 | qfq | 4,546,067 | 140,269,966 | -2.08% |
| 2023-12-04 | 32.28 | 32.56 | 31.06 | 31.20 | 27.69 | qfq | 6,281,541 | 197,889,506 | -1.52% |
| 2023-12-01 | 31.66 | 31.80 | 31.19 | 31.68 | 28.11 | qfq | 5,859,914 | 184,581,231 | 0.06% |
| 2023-11-30 | 30.68 | 31.93 | 30.52 | 31.66 | 28.09 | qfq | 9,954,970 | 313,598,147 | 3.46% |
| 2023-11-29 | 31.00 | 31.08 | 30.51 | 30.60 | 27.15 | qfq | 3,619,982 | 111,304,199 | -1.54% |
| 2023-11-28 | 30.45 | 31.38 | 30.10 | 31.08 | 27.58 | qfq | 6,173,349 | 190,198,102 | 1.40% |
| 2023-11-27 | 31.87 | 32.25 | 30.51 | 30.65 | 27.20 | qfq | 9,865,976 | 308,031,620 | -2.70% |
| 2023-11-24 | 31.37 | 31.70 | 30.93 | 31.50 | 27.95 | qfq | 8,032,532 | 251,522,810 | 1.58% |
| 2023-11-23 | 31.29 | 31.67 | 30.48 | 31.01 | 27.52 | qfq | 9,615,430 | 297,501,399 | 0.39% |
| 2023-11-22 | 30.04 | 31.47 | 29.97 | 30.89 | 27.41 | qfq | 8,550,953 | 263,730,383 | 3.04% |
| 2023-11-21 | 30.17 | 30.35 | 29.89 | 29.98 | 26.60 | qfq | 3,150,231 | 94,814,864 | -0.13% |
| 2023-11-20 | 30.12 | 30.38 | 29.83 | 30.02 | 26.64 | qfq | 3,628,220 | 108,822,934 | -0.37% |
| 2023-11-17 | 29.43 | 30.17 | 29.31 | 30.13 | 26.74 | qfq | 4,537,730 | 135,694,065 | 2.10% |
| 2023-11-16 | 30.12 | 30.20 | 29.45 | 29.51 | 26.19 | qfq | 3,921,104 | 116,352,082 | -2.35% |
| 2023-11-15 | 30.09 | 30.58 | 29.86 | 30.22 | 26.82 | qfq | 4,371,097 | 131,719,849 | 0.90% |
| 2023-11-14 | 29.73 | 30.35 | 29.62 | 29.95 | 26.58 | qfq | 3,907,633 | 117,144,522 | 0.67% |
| 2023-11-13 | 29.90 | 30.07 | 29.52 | 29.75 | 26.40 | qfq | 3,058,687 | 90,753,209 | -0.20% |
| 2023-11-10 | 29.41 | 30.24 | 29.11 | 29.81 | 26.45 | qfq | 4,407,620 | 131,203,341 | 0.85% |
| 2023-11-09 | 29.88 | 30.09 | 29.41 | 29.56 | 26.23 | qfq | 3,064,500 | 90,977,353 | -0.30% |
| 2023-11-08 | 29.67 | 30.26 | 29.46 | 29.65 | 26.31 | qfq | 4,384,129 | 130,785,962 | 0.24% |
| 2023-11-07 | 29.80 | 29.97 | 29.43 | 29.58 | 26.25 | qfq | 3,506,362 | 103,812,504 | -1.07% |
| 2023-11-06 | 29.69 | 30.30 | 29.69 | 29.90 | 26.53 | qfq | 4,372,304 | 130,950,311 | 1.12% |
| 2023-11-03 | 29.62 | 29.94 | 29.43 | 29.57 | 26.24 | qfq | 3,296,216 | 97,769,527 | -0.14% |
| 2023-11-02 | 29.72 | 30.05 | 29.59 | 29.61 | 26.27 | qfq | 3,294,327 | 98,088,613 | -0.30% |
| 2023-11-01 | 29.80 | 30.28 | 29.50 | 29.70 | 26.35 | qfq | 3,884,920 | 115,805,586 | -0.30% |
| 2023-10-31 | 29.35 | 30.00 | 29.17 | 29.79 | 26.43 | qfq | 5,535,300 | 164,306,682 | 1.26% |
| 2023-10-30 | 29.50 | 30.53 | 29.26 | 29.42 | 26.11 | qfq | 8,712,697 | 259,171,361 | 1.94% |
| 2023-10-27 | 28.00 | 29.00 | 27.65 | 28.86 | 25.61 | qfq | 4,997,488 | 142,793,991 | 3.44% |
| 2023-10-26 | 27.78 | 28.04 | 27.60 | 27.90 | 24.76 | qfq | 2,118,100 | 58,874,130 | -0.50% |
| 2023-10-25 | 28.29 | 28.54 | 27.99 | 28.04 | 24.88 | qfq | 2,555,772 | 72,129,404 | -0.36% |
| 2023-10-24 | 27.97 | 28.28 | 27.65 | 28.14 | 24.97 | qfq | 2,733,618 | 76,452,582 | 0.72% |
| 2023-10-23 | 28.35 | 28.65 | 27.54 | 27.94 | 24.79 | qfq | 2,345,400 | 65,607,170 | -1.96% |
| 2023-10-20 | 28.80 | 29.05 | 28.32 | 28.50 | 25.29 | qfq | 2,429,429 | 69,546,455 | -1.76% |
| 2023-10-19 | 29.33 | 29.52 | 28.98 | 29.01 | 25.74 | qfq | 2,585,449 | 75,255,250 | -1.86% |
| 2023-10-18 | 29.92 | 30.12 | 29.47 | 29.56 | 26.23 | qfq | 2,161,950 | 64,259,132 | -1.30% |
| 2023-10-17 | 29.88 | 30.23 | 29.45 | 29.95 | 26.58 | qfq | 2,387,026 | 70,874,346 | 0.00% |
| 2023-10-16 | 30.48 | 30.98 | 29.76 | 29.95 | 26.58 | qfq | 3,483,892 | 105,387,136 | -1.22% |
| 2023-10-13 | 30.29 | 30.90 | 29.82 | 30.32 | 26.90 | qfq | 4,418,848 | 133,772,062 | 0.07% |
| 2023-10-12 | 31.33 | 31.56 | 29.85 | 30.30 | 26.89 | qfq | 6,393,900 | 194,461,314 | -3.41% |
| 2023-10-11 | 32.57 | 32.93 | 31.07 | 31.37 | 27.84 | qfq | 5,727,338 | 182,515,581 | -3.48% |
| 2023-10-10 | 36.00 | 36.00 | 32.27 | 32.50 | 28.84 | qfq | 8,766,500 | 290,349,532 | -5.33% |
| 2023-10-09 | 33.70 | 34.54 | 33.30 | 34.33 | 30.46 | qfq | 4,181,970 | 142,586,294 | 0.97% |
| 2023-09-28 | 34.17 | 34.24 | 33.50 | 34.00 | 30.17 | qfq | 3,138,222 | 106,124,148 | -0.67% |
| 2023-09-27 | 33.51 | 34.48 | 33.34 | 34.23 | 30.37 | qfq | 2,618,306 | 89,518,770 | 2.09% |
| 2023-09-26 | 33.22 | 33.72 | 33.18 | 33.53 | 29.75 | qfq | 2,434,751 | 81,426,963 | 0.42% |
| 2023-09-25 | 31.61 | 33.52 | 31.61 | 33.39 | 29.63 | qfq | 4,453,020 | 146,880,277 | 4.90% |
| 2023-09-22 | 31.44 | 32.10 | 30.92 | 31.83 | 28.24 | qfq | 1,926,071 | 60,877,794 | 1.86% |
| 2023-09-21 | 31.50 | 31.55 | 30.97 | 31.25 | 27.73 | qfq | 1,225,753 | 38,269,303 | -0.89% |
| 2023-09-20 | 31.33 | 31.88 | 30.97 | 31.53 | 27.98 | qfq | 1,838,396 | 57,857,653 | 0.45% |
| 2023-09-19 | 31.28 | 32.00 | 30.80 | 31.39 | 27.85 | qfq | 2,531,572 | 79,353,964 | 0.96% |
| 2023-09-18 | 30.11 | 31.41 | 30.02 | 31.09 | 27.59 | qfq | 3,366,050 | 104,283,655 | 2.98% |
| 2023-09-15 | 29.88 | 30.64 | 29.80 | 30.19 | 26.79 | qfq | 2,130,750 | 64,534,500 | 1.04% |
| 2023-09-14 | 29.94 | 30.24 | 29.60 | 29.88 | 26.51 | qfq | 787,864 | 23,572,080 | -0.43% |
| 2023-09-13 | 30.28 | 30.36 | 29.75 | 30.01 | 26.63 | qfq | 940,150 | 28,240,083 | -1.12% |
| 2023-09-12 | 30.18 | 30.56 | 29.98 | 30.35 | 26.93 | qfq | 1,269,300 | 38,553,354 | 0.56% |
| 2023-09-11 | 29.53 | 30.62 | 29.53 | 30.18 | 26.78 | qfq | 2,044,750 | 61,936,839 | 1.21% |
| 2023-09-08 | 29.53 | 29.98 | 29.42 | 29.82 | 26.46 | qfq | 938,134 | 27,862,292 | 0.85% |
| 2023-09-07 | 30.05 | 30.15 | 29.55 | 29.57 | 26.24 | qfq | 974,881 | 29,076,845 | -1.63% |
| 2023-09-06 | 30.25 | 30.25 | 29.65 | 30.06 | 26.67 | qfq | 955,946 | 28,606,337 | -0.30% |
| 2023-09-05 | 30.12 | 30.28 | 29.86 | 30.15 | 26.75 | qfq | 938,981 | 28,242,066 | 0.10% |
| 2023-09-04 | 29.85 | 30.20 | 29.56 | 30.12 | 26.73 | qfq | 1,517,704 | 45,528,393 | 1.24% |
| 2023-09-01 | 29.60 | 29.95 | 29.14 | 29.75 | 26.40 | qfq | 1,413,103 | 41,720,443 | 1.02% |
| 2023-08-31 | 29.25 | 29.54 | 28.81 | 29.45 | 26.13 | qfq | 1,109,928 | 32,440,821 | 0.68% |
| 2023-08-30 | 29.04 | 29.68 | 29.00 | 29.25 | 25.95 | qfq | 1,395,851 | 40,934,050 | 0.76% |
| 2023-08-29 | 28.29 | 29.30 | 28.09 | 29.03 | 25.76 | qfq | 1,496,195 | 43,114,857 | 2.62% |
| 2023-08-28 | 30.05 | 30.29 | 28.15 | 28.29 | 25.10 | qfq | 1,875,059 | 54,139,508 | -0.67% |
| 2023-08-25 | 28.30 | 28.97 | 28.03 | 28.48 | 25.27 | qfq | 1,886,592 | 53,852,193 | 0.32% |
| 2023-08-24 | 29.39 | 29.40 | 26.79 | 28.39 | 25.19 | qfq | 4,032,174 | 112,980,683 | -3.47% |
| 2023-08-23 | 30.30 | 30.38 | 29.36 | 29.41 | 26.10 | qfq | 1,470,245 | 43,817,622 | -2.94% |
| 2023-08-22 | 30.80 | 30.89 | 29.78 | 30.30 | 26.89 | qfq | 2,070,947 | 62,397,844 | -1.14% |
| 2023-08-21 | 30.90 | 31.17 | 30.60 | 30.65 | 27.20 | qfq | 1,278,200 | 39,395,726 | -0.81% |
| 2023-08-18 | 32.28 | 32.32 | 30.88 | 30.90 | 27.42 | qfq | 2,299,227 | 72,190,530 | -4.22% |
| 2023-08-17 | 32.28 | 32.38 | 31.80 | 32.26 | 28.63 | qfq | 1,364,700 | 43,758,466 | -0.09% |
| 2023-08-16 | 32.58 | 33.06 | 32.28 | 32.29 | 28.65 | qfq | 1,758,152 | 57,451,347 | -0.68% |
| 2023-08-15 | 32.54 | 32.85 | 32.26 | 32.51 | 28.85 | qfq | 1,214,800 | 39,528,195 | -0.37% |
| 2023-08-14 | 32.30 | 32.74 | 31.91 | 32.63 | 28.95 | qfq | 1,508,157 | 48,834,543 | 0.06% |
| 2023-08-11 | 33.26 | 33.66 | 32.60 | 32.61 | 28.94 | qfq | 2,110,689 | 69,905,677 | -1.95% |
| 2023-08-10 | 33.05 | 33.40 | 32.63 | 33.26 | 29.51 | qfq | 1,484,819 | 49,016,209 | 0.18% |
| 2023-08-09 | 32.95 | 33.76 | 32.80 | 33.20 | 29.46 | qfq | 2,296,802 | 76,519,861 | 1.13% |
| 2023-08-08 | 32.75 | 33.26 | 32.58 | 32.83 | 29.13 | qfq | 1,423,350 | 46,854,697 | 0.21% |
| 2023-08-07 | 34.00 | 34.10 | 32.66 | 32.76 | 29.07 | qfq | 2,541,687 | 83,977,325 | -3.79% |
| 2023-08-04 | 34.40 | 34.80 | 33.74 | 34.05 | 30.21 | qfq | 1,955,421 | 66,561,911 | -1.10% |
| 2023-08-03 | 33.91 | 34.55 | 33.81 | 34.43 | 30.55 | qfq | 2,300,050 | 78,869,985 | 1.32% |
| 2023-08-02 | 33.78 | 34.23 | 33.26 | 33.98 | 30.15 | qfq | 2,406,484 | 81,189,926 | 0.56% |
| 2023-08-01 | 33.28 | 34.79 | 33.16 | 33.79 | 29.98 | qfq | 2,641,901 | 89,625,594 | 1.20% |
| 2023-07-31 | 34.58 | 34.66 | 33.29 | 33.39 | 29.63 | qfq | 3,441,979 | 116,147,666 | -3.75% |
| 2023-07-28 | 34.15 | 34.94 | 34.10 | 34.69 | 30.78 | qfq | 1,567,070 | 54,007,361 | -0.03% |
| 2023-07-27 | 35.27 | 35.47 | 34.52 | 34.70 | 30.79 | qfq | 2,225,211 | 77,620,215 | -0.46% |
| 2023-07-26 | 34.40 | 35.55 | 34.35 | 34.86 | 30.93 | qfq | 2,856,621 | 100,387,641 | 0.93% |
| 2023-07-25 | 34.15 | 34.65 | 33.89 | 34.54 | 30.65 | qfq | 1,917,108 | 65,842,985 | 1.38% |
| 2023-07-24 | 33.97 | 34.67 | 33.80 | 34.07 | 30.23 | qfq | 1,454,728 | 49,703,161 | -0.15% |
| 2023-07-21 | 33.72 | 34.85 | 33.05 | 34.12 | 30.28 | qfq | 2,555,477 | 87,719,241 | 1.64% |
| 2023-07-20 | 33.33 | 34.18 | 33.20 | 33.57 | 29.79 | qfq | 1,634,238 | 54,913,380 | 0.66% |
| 2023-07-19 | 34.43 | 34.49 | 33.27 | 33.35 | 29.59 | qfq | 1,760,413 | 59,081,694 | -2.29% |
| 2023-07-18 | 34.61 | 35.14 | 33.85 | 34.13 | 30.29 | qfq | 2,550,142 | 87,505,037 | -2.49% |