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
亨迪药业301211.SZ
最近收盘价11.372026-07-17
最近交易日2026-07-17
成交量（股）23,255,037
成交额（元）272,532,186
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-20 | 2025-08-27 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-26 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-27 | cash_dividend | 0.48 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.40 | 12.43 | 11.24 | 11.37 | 11.37 | qfq | 23,255,037 | 272,532,186 | -8.82% |
| 2026-07-16 | 12.52 | 13.04 | 12.00 | 12.47 | 12.47 | qfq | 24,659,320 | 309,039,900 | -0.95% |
| 2026-07-15 | 12.14 | 13.44 | 12.08 | 12.59 | 12.59 | qfq | 31,676,316 | 407,206,018 | 0.80% |
| 2026-07-14 | 12.00 | 12.95 | 11.71 | 12.49 | 12.49 | qfq | 28,575,943 | 356,240,451 | 1.46% |
| 2026-07-13 | 11.42 | 12.41 | 11.35 | 12.31 | 12.31 | qfq | 25,379,084 | 303,808,343 | 5.67% |
| 2026-07-10 | 11.01 | 11.98 | 10.75 | 11.65 | 11.65 | qfq | 17,458,827 | 199,966,643 | 4.95% |
| 2026-07-09 | 10.95 | 11.48 | 10.80 | 11.10 | 11.10 | qfq | 12,899,895 | 142,549,726 | -1.33% |
| 2026-07-08 | 11.33 | 11.86 | 11.00 | 11.25 | 11.25 | qfq | 12,302,670 | 140,057,340 | -0.97% |
| 2026-07-07 | 12.10 | 12.28 | 11.30 | 11.36 | 11.36 | qfq | 16,743,823 | 196,037,565 | -9.48% |
| 2026-07-06 | 11.95 | 13.00 | 11.76 | 12.55 | 12.55 | qfq | 24,585,979 | 306,402,417 | 2.70% |
| 2026-07-03 | 12.02 | 12.62 | 11.47 | 12.22 | 12.22 | qfq | 22,757,636 | 273,561,914 | -0.97% |
| 2026-07-02 | 11.60 | 12.68 | 11.51 | 12.34 | 12.34 | qfq | 29,955,456 | 363,609,918 | 5.38% |
| 2026-07-01 | 11.32 | 11.89 | 11.00 | 11.71 | 11.71 | qfq | 17,988,651 | 206,790,259 | 3.45% |
| 2026-06-30 | 11.16 | 11.56 | 11.16 | 11.32 | 11.32 | qfq | 16,973,986 | 191,858,431 | -3.90% |
| 2026-06-29 | 10.54 | 12.02 | 10.35 | 11.78 | 11.78 | qfq | 25,796,086 | 292,714,736 | 11.98% |
| 2026-06-26 | 11.39 | 11.48 | 10.52 | 10.52 | 10.52 | qfq | 19,078,823 | 207,642,260 | -11.00% |
| 2026-06-25 | 10.88 | 12.05 | 10.52 | 11.82 | 11.82 | qfq | 28,236,066 | 311,952,783 | 3.14% |
| 2026-06-24 | 11.83 | 12.39 | 11.05 | 11.46 | 11.46 | qfq | 32,551,744 | 385,733,285 | 1.51% |
| 2026-06-23 | 9.69 | 11.29 | 9.59 | 11.29 | 11.29 | qfq | 13,367,957 | 145,678,239 | 19.98% |
| 2026-06-22 | 9.34 | 9.42 | 9.01 | 9.41 | 9.41 | qfq | 3,504,730 | 32,274,459 | 0.64% |
| 2026-06-18 | 9.29 | 9.45 | 9.15 | 9.35 | 9.35 | qfq | 2,152,386 | 20,071,146 | 0.75% |
| 2026-06-17 | 9.45 | 9.50 | 9.25 | 9.28 | 9.28 | qfq | 2,346,577 | 21,835,144 | -2.01% |
| 2026-06-16 | 9.67 | 9.67 | 9.38 | 9.47 | 9.47 | qfq | 2,214,079 | 20,928,628 | -1.25% |
| 2026-06-15 | 9.55 | 9.74 | 9.51 | 9.59 | 9.59 | qfq | 2,784,040 | 26,787,340 | 0.52% |
| 2026-06-12 | 9.47 | 9.57 | 9.33 | 9.54 | 9.54 | qfq | 2,420,857 | 22,960,757 | 1.60% |
| 2026-06-11 | 9.36 | 9.53 | 9.24 | 9.39 | 9.33 | qfq | 2,626,754 | 24,552,327 | -1.26% |
| 2026-06-10 | 9.69 | 9.70 | 9.36 | 9.51 | 9.45 | qfq | 2,025,061 | 19,165,708 | -0.73% |
| 2026-06-09 | 9.58 | 9.73 | 9.42 | 9.58 | 9.52 | qfq | 2,611,029 | 24,972,719 | 0.52% |
| 2026-06-08 | 9.79 | 9.83 | 9.37 | 9.53 | 9.47 | qfq | 2,793,960 | 26,791,657 | -2.76% |
| 2026-06-05 | 9.65 | 9.91 | 9.65 | 9.80 | 9.74 | qfq | 2,539,731 | 24,875,305 | 1.24% |
| 2026-06-04 | 9.80 | 9.87 | 9.60 | 9.68 | 9.62 | qfq | 2,296,979 | 22,262,511 | -1.63% |
| 2026-06-03 | 9.98 | 10.00 | 9.76 | 9.84 | 9.78 | qfq | 2,734,294 | 26,906,254 | -1.40% |
| 2026-06-02 | 10.27 | 10.27 | 9.93 | 9.98 | 9.92 | qfq | 2,855,691 | 28,659,681 | -2.54% |
| 2026-06-01 | 10.16 | 10.28 | 10.05 | 10.24 | 10.17 | qfq | 2,712,524 | 27,619,253 | 0.79% |
| 2026-05-29 | 10.10 | 10.28 | 10.00 | 10.16 | 10.10 | qfq | 3,082,982 | 31,288,065 | 0.49% |
| 2026-05-28 | 10.10 | 10.19 | 9.90 | 10.11 | 10.05 | qfq | 2,541,716 | 25,569,454 | 0.60% |
| 2026-05-27 | 10.29 | 10.29 | 9.94 | 10.05 | 9.99 | qfq | 4,215,444 | 42,403,890 | -2.33% |
| 2026-05-26 | 10.48 | 10.48 | 10.17 | 10.29 | 10.22 | qfq | 2,434,308 | 25,074,341 | -1.72% |
| 2026-05-25 | 10.62 | 10.71 | 10.34 | 10.47 | 10.40 | qfq | 2,654,096 | 27,782,526 | -1.23% |
| 2026-05-22 | 10.75 | 10.75 | 10.54 | 10.60 | 10.53 | qfq | 2,762,169 | 29,309,802 | -0.56% |
| 2026-05-21 | 10.83 | 10.99 | 10.65 | 10.66 | 10.59 | qfq | 2,619,132 | 28,382,380 | -1.93% |
| 2026-05-20 | 11.05 | 11.05 | 10.79 | 10.87 | 10.80 | qfq | 2,444,082 | 26,587,080 | -1.90% |
| 2026-05-19 | 10.96 | 11.15 | 10.93 | 11.08 | 11.01 | qfq | 3,098,672 | 34,244,788 | 1.09% |
| 2026-05-18 | 11.04 | 11.11 | 10.89 | 10.96 | 10.89 | qfq | 3,190,168 | 35,035,889 | -1.35% |
| 2026-05-15 | 11.16 | 11.24 | 11.04 | 11.11 | 11.04 | qfq | 3,344,073 | 37,272,217 | -0.45% |
| 2026-05-14 | 11.55 | 11.55 | 11.16 | 11.16 | 11.09 | qfq | 4,276,014 | 48,238,531 | -2.96% |
| 2026-05-13 | 11.61 | 11.61 | 11.43 | 11.50 | 11.43 | qfq | 3,479,547 | 39,984,049 | -0.86% |
| 2026-05-12 | 11.96 | 12.06 | 11.55 | 11.60 | 11.53 | qfq | 6,568,805 | 76,840,081 | -3.57% |
| 2026-05-11 | 11.72 | 12.11 | 11.62 | 12.03 | 11.95 | qfq | 8,877,813 | 105,753,239 | 3.53% |
| 2026-05-08 | 11.48 | 11.68 | 11.44 | 11.62 | 11.55 | qfq | 4,387,010 | 50,869,791 | 1.66% |
| 2026-05-07 | 11.53 | 11.54 | 11.37 | 11.43 | 11.36 | qfq | 3,278,444 | 37,444,223 | -0.52% |
| 2026-05-06 | 11.48 | 11.62 | 11.45 | 11.49 | 11.42 | qfq | 3,588,867 | 41,402,924 | 0.00% |
| 2026-04-30 | 11.50 | 11.56 | 11.43 | 11.49 | 11.42 | qfq | 2,368,560 | 27,215,401 | 0.35% |
| 2026-04-29 | 11.28 | 11.56 | 11.28 | 11.45 | 11.38 | qfq | 2,842,691 | 32,702,377 | 0.17% |
| 2026-04-28 | 11.45 | 11.64 | 11.36 | 11.43 | 11.36 | qfq | 3,060,678 | 35,138,639 | -1.30% |
| 2026-04-27 | 11.42 | 11.58 | 11.23 | 11.58 | 11.51 | qfq | 3,420,878 | 39,015,483 | 1.58% |
| 2026-04-24 | 11.40 | 11.48 | 11.25 | 11.40 | 11.33 | qfq | 3,479,105 | 39,560,579 | -0.35% |
| 2026-04-23 | 11.75 | 11.76 | 11.42 | 11.44 | 11.37 | qfq | 5,162,436 | 59,433,942 | -3.05% |
| 2026-04-22 | 11.94 | 11.94 | 11.63 | 11.80 | 11.72 | qfq | 3,175,815 | 37,217,616 | -0.08% |
| 2026-04-21 | 11.90 | 12.01 | 11.72 | 11.81 | 11.73 | qfq | 2,710,370 | 32,039,757 | -0.92% |
| 2026-04-20 | 12.04 | 12.04 | 11.88 | 11.92 | 11.84 | qfq | 2,663,339 | 31,800,774 | -0.75% |
| 2026-04-17 | 12.18 | 12.19 | 11.90 | 12.01 | 11.93 | qfq | 3,461,240 | 41,575,437 | -1.80% |
| 2026-04-16 | 12.20 | 12.23 | 12.06 | 12.23 | 12.15 | qfq | 3,420,813 | 41,530,884 | -0.08% |
| 2026-04-15 | 12.10 | 12.33 | 12.06 | 12.24 | 12.16 | qfq | 5,134,818 | 62,763,900 | 1.49% |
| 2026-04-14 | 12.12 | 12.12 | 11.88 | 12.06 | 11.98 | qfq | 3,543,036 | 42,436,929 | 0.17% |
| 2026-04-13 | 12.20 | 12.20 | 11.97 | 12.04 | 11.96 | qfq | 3,261,025 | 39,276,443 | -0.91% |
| 2026-04-10 | 12.05 | 12.30 | 12.00 | 12.15 | 12.07 | qfq | 4,152,868 | 50,457,397 | 0.83% |
| 2026-04-09 | 12.34 | 12.48 | 12.01 | 12.05 | 11.97 | qfq | 5,587,160 | 68,215,062 | -3.06% |
| 2026-04-08 | 12.30 | 12.69 | 12.27 | 12.43 | 12.35 | qfq | 6,373,208 | 78,890,596 | 1.47% |
| 2026-04-07 | 12.07 | 12.31 | 11.75 | 12.25 | 12.17 | qfq | 3,990,718 | 48,430,522 | 1.49% |
| 2026-04-03 | 12.41 | 12.41 | 12.05 | 12.07 | 11.99 | qfq | 5,879,139 | 71,560,545 | -3.13% |
| 2026-04-02 | 12.30 | 12.60 | 12.21 | 12.46 | 12.38 | qfq | 7,912,641 | 98,605,865 | 0.97% |
| 2026-04-01 | 12.12 | 12.38 | 11.97 | 12.34 | 12.26 | qfq | 6,698,767 | 82,009,126 | 2.49% |
| 2026-03-31 | 12.14 | 12.23 | 11.91 | 12.04 | 11.96 | qfq | 4,079,809 | 49,179,774 | -0.66% |
| 2026-03-30 | 12.00 | 12.20 | 11.93 | 12.12 | 12.04 | qfq | 3,142,347 | 37,984,596 | 0.41% |
| 2026-03-27 | 11.51 | 12.07 | 11.45 | 12.07 | 11.99 | qfq | 4,304,396 | 51,273,269 | 3.96% |
| 2026-03-26 | 11.72 | 11.99 | 11.58 | 11.61 | 11.54 | qfq | 3,521,276 | 41,393,479 | -1.02% |
| 2026-03-25 | 11.66 | 11.81 | 11.59 | 11.73 | 11.66 | qfq | 3,038,515 | 35,591,309 | 0.51% |
| 2026-03-24 | 11.29 | 11.68 | 11.26 | 11.67 | 11.60 | qfq | 5,756,146 | 66,006,319 | 5.71% |
| 2026-03-23 | 11.75 | 11.75 | 10.95 | 11.04 | 10.97 | qfq | 5,050,061 | 57,072,955 | -6.04% |
| 2026-03-20 | 12.12 | 12.20 | 11.70 | 11.75 | 11.67 | qfq | 3,024,160 | 36,137,158 | -2.49% |
| 2026-03-19 | 12.31 | 12.37 | 12.00 | 12.05 | 11.97 | qfq | 3,495,085 | 42,386,000 | -2.74% |
| 2026-03-18 | 12.16 | 12.40 | 12.09 | 12.39 | 12.31 | qfq | 2,934,393 | 35,928,953 | 1.81% |
| 2026-03-17 | 12.29 | 12.42 | 12.16 | 12.17 | 12.09 | qfq | 3,444,507 | 42,330,767 | -1.14% |
| 2026-03-16 | 12.29 | 12.37 | 12.20 | 12.31 | 12.23 | qfq | 2,624,049 | 32,214,298 | 0.33% |
| 2026-03-13 | 12.25 | 12.43 | 12.17 | 12.27 | 12.19 | qfq | 2,958,760 | 36,422,470 | 0.33% |
| 2026-03-12 | 12.46 | 12.46 | 12.16 | 12.23 | 12.15 | qfq | 2,912,619 | 35,660,048 | -1.21% |
| 2026-03-11 | 12.51 | 12.52 | 12.26 | 12.38 | 12.30 | qfq | 3,410,990 | 42,206,138 | -0.32% |
| 2026-03-10 | 12.28 | 12.45 | 12.27 | 12.42 | 12.34 | qfq | 2,798,769 | 34,608,023 | 1.47% |
| 2026-03-09 | 12.11 | 12.27 | 12.01 | 12.24 | 12.16 | qfq | 3,276,559 | 39,952,973 | 0.33% |
| 2026-03-06 | 11.89 | 12.24 | 11.88 | 12.20 | 12.12 | qfq | 3,155,283 | 38,306,692 | 1.92% |
| 2026-03-05 | 12.07 | 12.10 | 11.90 | 11.97 | 11.89 | qfq | 3,078,558 | 36,927,742 | 0.59% |
| 2026-03-04 | 11.80 | 11.98 | 11.75 | 11.90 | 11.82 | qfq | 3,326,273 | 39,472,369 | -0.17% |
| 2026-03-03 | 12.36 | 12.50 | 11.92 | 11.92 | 11.84 | qfq | 5,836,478 | 71,009,627 | -3.64% |
| 2026-03-02 | 12.68 | 12.68 | 12.29 | 12.37 | 12.29 | qfq | 6,463,445 | 80,360,624 | -3.51% |
| 2026-02-27 | 12.83 | 12.87 | 12.73 | 12.82 | 12.74 | qfq | 3,055,196 | 39,087,389 | 0.08% |
| 2026-02-26 | 12.95 | 12.96 | 12.76 | 12.81 | 12.73 | qfq | 3,919,741 | 50,323,777 | -1.23% |
| 2026-02-25 | 12.76 | 12.98 | 12.73 | 12.97 | 12.89 | qfq | 4,484,331 | 57,730,986 | 1.65% |
| 2026-02-24 | 12.70 | 12.78 | 12.66 | 12.76 | 12.68 | qfq | 3,110,209 | 39,586,662 | 1.03% |
| 2026-02-13 | 12.74 | 12.78 | 12.61 | 12.63 | 12.55 | qfq | 3,166,388 | 40,221,703 | -0.24% |
| 2026-02-12 | 12.86 | 12.94 | 12.65 | 12.66 | 12.58 | qfq | 5,218,733 | 66,424,915 | -1.63% |
| 2026-02-11 | 13.00 | 13.06 | 12.87 | 12.87 | 12.79 | qfq | 5,772,534 | 74,797,668 | -1.15% |
| 2026-02-10 | 13.16 | 13.32 | 13.02 | 13.02 | 12.94 | qfq | 6,236,327 | 82,155,317 | -1.36% |
| 2026-02-09 | 13.13 | 13.28 | 13.09 | 13.20 | 13.12 | qfq | 7,109,771 | 93,590,703 | -0.23% |
| 2026-02-06 | 13.01 | 13.50 | 12.92 | 13.23 | 13.15 | qfq | 11,545,866 | 152,188,463 | 2.32% |
| 2026-02-05 | 12.88 | 13.05 | 12.87 | 12.93 | 12.85 | qfq | 6,333,437 | 81,964,330 | 0.39% |
| 2026-02-04 | 12.85 | 13.05 | 12.73 | 12.88 | 12.80 | qfq | 4,582,333 | 58,823,435 | 1.10% |
| 2026-02-03 | 12.70 | 12.78 | 12.56 | 12.74 | 12.66 | qfq | 4,790,337 | 60,686,837 | 1.19% |
| 2026-02-02 | 12.68 | 12.93 | 12.55 | 12.59 | 12.51 | qfq | 6,117,936 | 77,966,831 | -2.02% |
| 2026-01-30 | 12.94 | 13.29 | 12.73 | 12.85 | 12.77 | qfq | 8,958,248 | 116,035,934 | -0.77% |
| 2026-01-29 | 13.36 | 13.39 | 12.86 | 12.95 | 12.87 | qfq | 12,669,072 | 165,591,106 | -3.65% |
| 2026-01-28 | 13.81 | 13.87 | 13.41 | 13.44 | 13.35 | qfq | 15,975,401 | 216,785,827 | -3.66% |
| 2026-01-27 | 14.00 | 14.42 | 13.24 | 13.95 | 13.86 | qfq | 27,756,357 | 384,758,760 | 1.23% |
| 2026-01-26 | 13.20 | 14.23 | 13.10 | 13.78 | 13.69 | qfq | 27,217,679 | 370,995,022 | 6.25% |
| 2026-01-23 | 12.84 | 13.01 | 12.75 | 12.97 | 12.89 | qfq | 6,208,556 | 80,198,743 | 1.49% |
| 2026-01-22 | 12.69 | 12.78 | 12.60 | 12.78 | 12.70 | qfq | 4,138,507 | 52,662,321 | 0.71% |
| 2026-01-21 | 12.60 | 12.72 | 12.52 | 12.69 | 12.61 | qfq | 4,062,819 | 51,320,951 | 0.24% |
| 2026-01-20 | 12.80 | 12.89 | 12.58 | 12.66 | 12.58 | qfq | 5,708,006 | 72,609,496 | -1.09% |
| 2026-01-19 | 12.70 | 12.85 | 12.70 | 12.80 | 12.72 | qfq | 4,468,926 | 57,153,976 | 0.47% |
| 2026-01-16 | 12.89 | 12.94 | 12.68 | 12.74 | 12.66 | qfq | 6,073,135 | 77,476,173 | -0.86% |
| 2026-01-15 | 13.07 | 13.11 | 12.78 | 12.85 | 12.77 | qfq | 8,551,159 | 110,121,002 | -2.65% |
| 2026-01-14 | 13.40 | 13.46 | 12.83 | 13.20 | 13.12 | qfq | 16,120,204 | 213,542,363 | -2.87% |
| 2026-01-13 | 13.02 | 13.85 | 13.02 | 13.59 | 13.50 | qfq | 19,273,948 | 260,579,685 | 4.54% |
| 2026-01-12 | 12.91 | 13.00 | 12.84 | 13.00 | 12.92 | qfq | 7,749,549 | 100,233,714 | 0.70% |
| 2026-01-09 | 12.92 | 12.94 | 12.72 | 12.91 | 12.83 | qfq | 7,623,208 | 97,890,133 | -0.23% |
| 2026-01-08 | 12.70 | 12.95 | 12.69 | 12.94 | 12.86 | qfq | 8,491,769 | 109,159,322 | 2.05% |
| 2026-01-07 | 12.67 | 12.78 | 12.60 | 12.68 | 12.60 | qfq | 6,450,895 | 81,825,914 | 0.16% |
| 2026-01-06 | 12.65 | 12.78 | 12.56 | 12.66 | 12.58 | qfq | 6,285,390 | 79,417,837 | 0.56% |
| 2026-01-05 | 12.24 | 12.65 | 12.23 | 12.59 | 12.51 | qfq | 6,587,454 | 82,464,231 | 3.03% |
| 2025-12-31 | 12.29 | 12.32 | 12.15 | 12.22 | 12.14 | qfq | 3,617,358 | 44,270,194 | -0.24% |
| 2025-12-30 | 12.43 | 12.43 | 12.20 | 12.25 | 12.17 | qfq | 4,631,278 | 56,907,558 | -1.13% |
| 2025-12-29 | 12.53 | 12.53 | 12.36 | 12.39 | 12.31 | qfq | 3,716,735 | 46,190,411 | -0.72% |
| 2025-12-26 | 12.63 | 12.63 | 12.44 | 12.48 | 12.40 | qfq | 4,180,420 | 52,333,244 | -0.56% |
| 2025-12-25 | 12.52 | 12.58 | 12.41 | 12.55 | 12.47 | qfq | 4,344,360 | 54,344,042 | 0.40% |
| 2025-12-24 | 12.45 | 12.51 | 12.36 | 12.50 | 12.42 | qfq | 4,138,599 | 51,530,797 | 0.48% |
| 2025-12-23 | 12.75 | 12.78 | 12.39 | 12.44 | 12.36 | qfq | 7,044,106 | 88,008,704 | -2.35% |
| 2025-12-22 | 12.57 | 12.85 | 12.51 | 12.74 | 12.66 | qfq | 6,602,086 | 83,902,167 | 0.95% |
| 2025-12-19 | 12.57 | 12.66 | 12.45 | 12.62 | 12.54 | qfq | 5,034,556 | 63,336,883 | 0.88% |
| 2025-12-18 | 12.40 | 12.79 | 12.35 | 12.51 | 12.43 | qfq | 5,878,497 | 74,108,240 | 0.32% |
| 2025-12-17 | 12.40 | 12.51 | 12.26 | 12.47 | 12.39 | qfq | 4,679,979 | 58,068,581 | 0.48% |
| 2025-12-16 | 12.79 | 12.85 | 12.36 | 12.41 | 12.33 | qfq | 6,345,018 | 79,232,286 | -3.27% |
| 2025-12-15 | 12.79 | 12.95 | 12.66 | 12.83 | 12.75 | qfq | 5,767,503 | 74,002,769 | 0.31% |
| 2025-12-12 | 12.88 | 12.95 | 12.71 | 12.79 | 12.71 | qfq | 5,854,297 | 75,064,804 | -0.85% |
| 2025-12-11 | 13.30 | 13.30 | 12.90 | 12.90 | 12.82 | qfq | 8,361,480 | 108,928,193 | -2.93% |
| 2025-12-10 | 13.58 | 13.62 | 13.09 | 13.29 | 13.21 | qfq | 11,264,464 | 149,481,961 | -2.14% |
| 2025-12-09 | 13.95 | 14.04 | 13.54 | 13.58 | 13.49 | qfq | 11,068,751 | 152,279,452 | -2.65% |
| 2025-12-08 | 14.06 | 14.19 | 13.85 | 13.95 | 13.86 | qfq | 10,416,432 | 145,298,754 | -1.06% |
| 2025-12-05 | 14.39 | 14.46 | 13.78 | 14.10 | 14.01 | qfq | 13,514,744 | 189,881,722 | -1.81% |
| 2025-12-04 | 14.80 | 14.99 | 14.36 | 14.36 | 14.27 | qfq | 16,830,746 | 245,157,272 | -3.82% |
| 2025-12-03 | 14.80 | 15.34 | 14.43 | 14.93 | 14.83 | qfq | 24,322,467 | 360,125,680 | 1.22% |
| 2025-12-02 | 14.98 | 15.04 | 14.61 | 14.75 | 14.66 | qfq | 11,573,701 | 171,058,123 | -2.25% |
| 2025-12-01 | 15.44 | 15.44 | 14.88 | 15.09 | 14.99 | qfq | 16,121,890 | 243,389,344 | -0.66% |
| 2025-11-28 | 15.55 | 15.94 | 15.11 | 15.19 | 15.09 | qfq | 31,066,389 | 479,513,643 | -5.24% |
| 2025-11-27 | 15.20 | 16.17 | 15.04 | 16.03 | 15.93 | qfq | 37,582,384 | 585,008,011 | 3.96% |
| 2025-11-26 | 15.82 | 16.48 | 15.31 | 15.42 | 15.32 | qfq | 40,322,917 | 640,698,935 | -2.53% |
| 2025-11-25 | 14.40 | 16.50 | 14.27 | 15.82 | 15.72 | qfq | 38,024,471 | 583,989,209 | 11.10% |
| 2025-11-24 | 14.20 | 15.10 | 14.03 | 14.24 | 14.15 | qfq | 16,145,832 | 232,002,040 | 2.08% |
| 2025-11-21 | 14.06 | 14.45 | 13.70 | 13.95 | 13.86 | qfq | 17,865,245 | 252,270,850 | -0.92% |
| 2025-11-20 | 14.27 | 14.39 | 13.98 | 14.08 | 13.99 | qfq | 11,498,302 | 162,843,571 | 0.64% |
| 2025-11-19 | 14.40 | 14.66 | 13.90 | 13.99 | 13.90 | qfq | 14,511,576 | 205,814,217 | -3.25% |
| 2025-11-18 | 14.69 | 14.85 | 14.23 | 14.46 | 14.37 | qfq | 15,669,681 | 227,565,729 | -1.97% |
| 2025-11-17 | 14.94 | 15.01 | 14.44 | 14.75 | 14.66 | qfq | 17,999,102 | 264,651,767 | -3.47% |
| 2025-11-14 | 14.80 | 15.35 | 14.73 | 15.28 | 15.18 | qfq | 27,482,248 | 415,915,700 | 2.55% |
| 2025-11-13 | 14.27 | 14.97 | 14.13 | 14.90 | 14.80 | qfq | 29,754,805 | 435,863,828 | -3.87% |
| 2025-11-12 | 15.70 | 16.01 | 15.15 | 15.50 | 15.40 | qfq | 29,365,923 | 452,796,635 | -2.39% |
| 2025-11-11 | 15.47 | 16.50 | 15.08 | 15.88 | 15.78 | qfq | 38,797,507 | 612,408,982 | 2.12% |
| 2025-11-10 | 14.55 | 16.95 | 14.50 | 15.55 | 15.45 | qfq | 37,032,867 | 574,490,874 | 9.35% |
| 2025-11-07 | 13.94 | 14.38 | 13.91 | 14.22 | 14.13 | qfq | 15,077,499 | 213,830,295 | 1.79% |
| 2025-11-06 | 14.24 | 14.30 | 13.90 | 13.97 | 13.88 | qfq | 15,474,048 | 216,524,489 | -3.25% |
| 2025-11-05 | 13.81 | 14.70 | 13.78 | 14.44 | 14.35 | qfq | 25,382,996 | 364,965,898 | 2.41% |
| 2025-11-04 | 13.85 | 14.33 | 13.54 | 14.10 | 14.01 | qfq | 22,214,285 | 309,160,873 | 1.59% |
| 2025-11-03 | 13.68 | 14.20 | 13.51 | 13.88 | 13.79 | qfq | 18,758,737 | 260,248,316 | 1.83% |
| 2025-10-31 | 13.72 | 13.88 | 13.40 | 13.63 | 13.54 | qfq | 17,055,789 | 232,584,576 | 2.87% |
| 2025-10-30 | 13.59 | 14.33 | 13.25 | 13.25 | 13.17 | qfq | 19,719,731 | 271,207,336 | -1.12% |
| 2025-10-29 | 13.57 | 13.60 | 13.28 | 13.40 | 13.31 | qfq | 11,687,033 | 156,780,860 | -2.19% |
| 2025-10-28 | 13.59 | 13.98 | 13.42 | 13.70 | 13.61 | qfq | 15,625,660 | 213,037,420 | 0.37% |
| 2025-10-27 | 13.80 | 14.15 | 13.55 | 13.65 | 13.56 | qfq | 19,241,088 | 265,260,066 | -1.30% |
| 2025-10-24 | 14.30 | 14.39 | 13.70 | 13.83 | 13.74 | qfq | 24,382,149 | 339,365,232 | -3.29% |
| 2025-10-23 | 15.21 | 15.38 | 13.88 | 14.30 | 14.21 | qfq | 37,735,294 | 541,009,392 | -4.60% |
| 2025-10-22 | 13.10 | 15.74 | 12.97 | 14.99 | 14.89 | qfq | 49,933,264 | 730,495,479 | 14.25% |
| 2025-10-21 | 12.28 | 13.48 | 12.19 | 13.12 | 13.04 | qfq | 19,083,517 | 248,732,778 | 6.84% |
| 2025-10-20 | 12.06 | 12.34 | 12.00 | 12.28 | 12.20 | qfq | 3,993,105 | 48,665,280 | 2.33% |
| 2025-10-17 | 12.10 | 12.20 | 11.96 | 12.00 | 11.92 | qfq | 4,035,415 | 48,812,504 | -0.33% |
| 2025-10-16 | 12.02 | 12.22 | 11.95 | 12.04 | 11.96 | qfq | 3,009,404 | 36,337,195 | -0.08% |
| 2025-10-15 | 11.96 | 12.08 | 11.71 | 12.05 | 11.97 | qfq | 3,784,493 | 45,257,391 | 2.47% |
| 2025-10-14 | 11.85 | 11.93 | 11.72 | 11.76 | 11.68 | qfq | 2,818,639 | 33,358,822 | 0.43% |
| 2025-10-13 | 11.58 | 11.74 | 11.36 | 11.71 | 11.64 | qfq | 3,139,205 | 36,358,982 | -1.26% |
| 2025-10-10 | 11.90 | 11.95 | 11.84 | 11.86 | 11.78 | qfq | 2,155,454 | 25,619,287 | 0.00% |
| 2025-10-09 | 11.99 | 12.05 | 11.77 | 11.86 | 11.78 | qfq | 2,438,231 | 28,881,245 | -0.59% |
| 2025-09-30 | 11.88 | 11.97 | 11.85 | 11.93 | 11.85 | qfq | 1,921,858 | 22,902,402 | 0.34% |
| 2025-09-29 | 11.93 | 11.93 | 11.71 | 11.89 | 11.81 | qfq | 2,020,034 | 23,941,621 | 0.08% |
| 2025-09-26 | 12.03 | 12.11 | 11.84 | 11.88 | 11.80 | qfq | 2,527,527 | 30,126,220 | -1.25% |
| 2025-09-25 | 12.09 | 12.20 | 12.00 | 12.03 | 11.95 | qfq | 2,790,155 | 33,706,876 | -0.91% |
| 2025-09-24 | 11.96 | 12.38 | 11.89 | 12.14 | 12.06 | qfq | 3,616,302 | 43,878,149 | 1.59% |
| 2025-09-23 | 12.30 | 12.30 | 11.75 | 11.95 | 11.87 | qfq | 4,382,814 | 52,264,197 | -2.53% |
| 2025-09-22 | 12.18 | 12.35 | 12.13 | 12.26 | 12.18 | qfq | 2,880,405 | 35,166,272 | 0.74% |
| 2025-09-19 | 12.30 | 12.44 | 12.13 | 12.17 | 12.09 | qfq | 3,770,207 | 46,073,285 | -1.54% |
| 2025-09-18 | 12.65 | 12.67 | 12.29 | 12.36 | 12.28 | qfq | 5,521,464 | 69,009,613 | -1.83% |
| 2025-09-17 | 12.71 | 12.78 | 12.58 | 12.59 | 12.51 | qfq | 3,774,458 | 47,739,257 | -0.94% |
| 2025-09-16 | 12.84 | 12.84 | 12.52 | 12.71 | 12.63 | qfq | 4,693,642 | 59,344,917 | -0.55% |
| 2025-09-15 | 12.68 | 12.93 | 12.62 | 12.78 | 12.70 | qfq | 4,779,241 | 61,028,729 | 0.79% |
| 2025-09-12 | 12.78 | 12.95 | 12.58 | 12.68 | 12.60 | qfq | 4,913,810 | 62,384,006 | -0.94% |
| 2025-09-11 | 12.70 | 12.80 | 12.45 | 12.80 | 12.72 | qfq | 4,291,404 | 54,312,887 | 0.71% |
| 2025-09-10 | 12.92 | 13.06 | 12.70 | 12.71 | 12.63 | qfq | 4,081,914 | 52,298,746 | -1.47% |
| 2025-09-09 | 12.96 | 13.03 | 12.81 | 12.90 | 12.82 | qfq | 4,706,968 | 60,770,947 | -0.92% |
| 2025-09-08 | 12.77 | 13.07 | 12.67 | 13.02 | 12.94 | qfq | 6,774,302 | 87,612,719 | 1.96% |
| 2025-09-05 | 12.52 | 12.78 | 12.31 | 12.77 | 12.69 | qfq | 4,798,586 | 60,237,686 | 1.92% |
| 2025-09-04 | 12.66 | 12.84 | 12.36 | 12.53 | 12.45 | qfq | 5,304,344 | 67,029,468 | -1.03% |
| 2025-09-03 | 13.00 | 13.00 | 12.63 | 12.66 | 12.58 | qfq | 5,160,711 | 66,152,106 | -2.24% |
| 2025-09-02 | 12.98 | 13.05 | 12.71 | 12.95 | 12.87 | qfq | 7,825,606 | 100,945,985 | -0.92% |
| 2025-09-01 | 12.56 | 13.44 | 12.51 | 13.07 | 12.99 | qfq | 13,237,028 | 172,332,586 | 4.14% |
| 2025-08-29 | 12.48 | 12.69 | 12.37 | 12.55 | 12.47 | qfq | 4,503,994 | 56,659,907 | 0.16% |
| 2025-08-28 | 12.63 | 12.78 | 12.11 | 12.53 | 12.45 | qfq | 6,957,451 | 86,464,081 | -0.79% |
| 2025-08-27 | 13.01 | 13.09 | 12.45 | 12.63 | 12.55 | qfq | 8,992,170 | 114,929,672 | -32.96% |
| 2025-08-26 | 18.80 | 18.95 | 18.70 | 18.84 | 12.91 | qfq | 5,220,404 | 98,410,229 | 0.00% |
| 2025-08-25 | 18.71 | 18.93 | 18.68 | 18.84 | 12.91 | qfq | 4,944,840 | 92,993,870 | 0.64% |
| 2025-08-22 | 18.87 | 18.92 | 18.56 | 18.72 | 12.83 | qfq | 4,213,594 | 78,668,253 | -0.48% |
| 2025-08-21 | 18.78 | 19.01 | 18.70 | 18.81 | 12.89 | qfq | 5,612,060 | 105,629,388 | 0.27% |
| 2025-08-20 | 18.87 | 19.01 | 18.56 | 18.76 | 12.86 | qfq | 6,044,166 | 113,401,899 | -0.21% |
| 2025-08-19 | 18.75 | 19.00 | 18.67 | 18.80 | 12.88 | qfq | 5,984,477 | 112,800,015 | 0.43% |
| 2025-08-18 | 18.49 | 18.79 | 18.49 | 18.72 | 12.83 | qfq | 4,348,260 | 81,234,231 | 1.24% |
| 2025-08-15 | 18.28 | 18.59 | 18.26 | 18.49 | 12.67 | qfq | 3,827,660 | 70,610,488 | 1.04% |
| 2025-08-14 | 18.78 | 18.82 | 18.26 | 18.30 | 12.54 | qfq | 4,355,795 | 80,495,996 | -2.40% |
| 2025-08-13 | 18.80 | 18.84 | 18.50 | 18.75 | 12.85 | qfq | 4,708,720 | 88,069,175 | -0.16% |
| 2025-08-12 | 19.08 | 19.37 | 18.65 | 18.78 | 12.87 | qfq | 4,799,600 | 90,559,468 | -1.21% |
| 2025-08-11 | 18.72 | 19.05 | 18.64 | 19.01 | 13.03 | qfq | 4,654,770 | 87,927,748 | 1.82% |
| 2025-08-08 | 18.66 | 18.76 | 18.39 | 18.67 | 12.79 | qfq | 4,055,640 | 75,382,203 | -0.32% |
| 2025-08-07 | 18.91 | 19.10 | 18.60 | 18.73 | 12.83 | qfq | 5,228,980 | 98,324,463 | -1.21% |
| 2025-08-06 | 19.20 | 19.30 | 18.89 | 18.96 | 12.99 | qfq | 4,988,840 | 94,908,008 | -1.30% |
| 2025-08-05 | 19.42 | 19.55 | 19.04 | 19.21 | 13.16 | qfq | 4,743,600 | 91,195,460 | -1.13% |
| 2025-08-04 | 19.27 | 19.44 | 18.83 | 19.43 | 13.31 | qfq | 7,132,900 | 136,683,667 | 0.78% |
| 2025-08-01 | 19.23 | 19.87 | 19.10 | 19.28 | 13.21 | qfq | 7,425,960 | 144,016,425 | -0.82% |
| 2025-07-31 | 19.46 | 19.83 | 19.30 | 19.44 | 13.32 | qfq | 8,577,160 | 168,181,718 | -0.21% |
| 2025-07-30 | 19.60 | 19.97 | 19.30 | 19.48 | 13.35 | qfq | 8,086,160 | 159,072,871 | -1.62% |
| 2025-07-29 | 19.89 | 20.08 | 19.45 | 19.80 | 13.57 | qfq | 10,758,726 | 212,909,312 | -1.64% |
| 2025-07-28 | 19.85 | 20.98 | 19.80 | 20.13 | 13.79 | qfq | 16,997,530 | 343,043,565 | 3.87% |
| 2025-07-25 | 19.15 | 19.58 | 18.85 | 19.38 | 13.28 | qfq | 12,415,160 | 240,018,429 | 1.89% |
| 2025-07-24 | 18.52 | 19.65 | 18.52 | 19.02 | 13.03 | qfq | 12,849,920 | 244,186,429 | 3.99% |
| 2025-07-23 | 18.32 | 18.59 | 18.11 | 18.29 | 12.53 | qfq | 3,797,500 | 69,737,746 | -0.54% |
| 2025-07-22 | 18.47 | 18.68 | 18.31 | 18.39 | 12.60 | qfq | 4,451,160 | 82,272,988 | -0.43% |
| 2025-07-21 | 18.44 | 18.49 | 18.22 | 18.47 | 12.66 | qfq | 3,050,740 | 56,111,468 | 0.16% |
| 2025-07-18 | 18.44 | 18.55 | 18.10 | 18.44 | 12.64 | qfq | 4,076,720 | 74,511,791 | -0.22% |
| 2025-07-17 | 18.30 | 18.54 | 18.20 | 18.48 | 12.66 | qfq | 4,770,700 | 87,862,486 | 0.98% |
| 2025-07-16 | 17.85 | 18.34 | 17.78 | 18.30 | 12.54 | qfq | 4,621,574 | 83,698,078 | 2.46% |
| 2025-07-15 | 18.20 | 18.23 | 17.67 | 17.86 | 12.24 | qfq | 3,888,520 | 69,398,329 | -2.08% |
| 2025-07-14 | 18.10 | 18.28 | 18.01 | 18.24 | 12.50 | qfq | 3,387,000 | 61,521,467 | 0.61% |
| 2025-07-11 | 18.01 | 18.27 | 17.88 | 18.13 | 12.42 | qfq | 3,857,276 | 69,805,843 | 0.55% |
| 2025-07-10 | 17.88 | 18.38 | 17.75 | 18.03 | 12.36 | qfq | 4,299,340 | 77,891,496 | 0.84% |
| 2025-07-09 | 18.04 | 18.04 | 17.75 | 17.88 | 12.25 | qfq | 2,925,160 | 52,290,012 | -1.00% |
| 2025-07-08 | 17.91 | 18.44 | 17.89 | 18.06 | 12.38 | qfq | 3,928,226 | 71,144,957 | 0.61% |
| 2025-07-07 | 18.01 | 18.37 | 17.89 | 17.95 | 12.30 | qfq | 3,137,000 | 56,640,258 | -0.88% |
| 2025-07-04 | 18.25 | 18.33 | 17.99 | 18.11 | 12.41 | qfq | 3,717,800 | 67,484,078 | -0.71% |
| 2025-07-03 | 18.00 | 18.28 | 17.85 | 18.24 | 12.50 | qfq | 4,303,760 | 78,076,454 | 1.28% |
| 2025-07-02 | 18.19 | 18.60 | 17.87 | 18.01 | 12.34 | qfq | 5,392,748 | 98,025,346 | -1.42% |
| 2025-07-01 | 17.56 | 18.28 | 17.50 | 18.27 | 12.52 | qfq | 6,503,098 | 116,902,861 | 4.04% |
| 2025-06-30 | 17.44 | 17.60 | 17.40 | 17.56 | 12.03 | qfq | 3,033,660 | 53,178,441 | 0.46% |
| 2025-06-27 | 17.30 | 17.62 | 17.27 | 17.48 | 11.98 | qfq | 2,579,848 | 45,051,697 | 1.10% |
| 2025-06-26 | 17.55 | 17.59 | 17.20 | 17.29 | 11.85 | qfq | 2,851,980 | 49,441,760 | -1.48% |
| 2025-06-25 | 17.84 | 17.84 | 17.35 | 17.55 | 12.03 | qfq | 3,255,339 | 56,919,687 | -1.07% |
| 2025-06-24 | 17.59 | 17.94 | 17.59 | 17.74 | 12.16 | qfq | 3,411,812 | 60,617,247 | 0.91% |
| 2025-06-23 | 16.61 | 17.59 | 16.51 | 17.58 | 12.05 | qfq | 4,674,720 | 80,704,980 | 4.71% |
| 2025-06-20 | 16.89 | 17.00 | 16.68 | 16.79 | 11.51 | qfq | 2,213,660 | 37,269,350 | -0.59% |
| 2025-06-19 | 17.50 | 17.57 | 16.79 | 16.89 | 11.57 | qfq | 3,625,280 | 61,957,458 | -3.49% |
| 2025-06-18 | 17.73 | 17.77 | 17.41 | 17.50 | 11.99 | qfq | 3,678,380 | 64,530,284 | -1.69% |
| 2025-06-17 | 18.08 | 18.38 | 17.74 | 17.80 | 12.20 | qfq | 4,889,760 | 87,905,585 | -0.84% |
| 2025-06-16 | 17.85 | 18.20 | 17.70 | 17.95 | 12.30 | qfq | 3,917,740 | 70,432,431 | 1.01% |
| 2025-06-13 | 18.52 | 18.53 | 17.75 | 17.77 | 12.18 | qfq | 6,261,760 | 112,775,375 | -4.10% |
| 2025-06-12 | 18.46 | 18.64 | 18.33 | 18.53 | 12.70 | qfq | 4,970,460 | 91,780,306 | -0.16% |
| 2025-06-11 | 18.66 | 18.98 | 18.44 | 18.56 | 12.72 | qfq | 6,647,960 | 123,699,149 | -0.54% |
| 2025-06-10 | 18.76 | 19.28 | 18.60 | 18.66 | 12.79 | qfq | 12,334,747 | 232,914,966 | -0.74% |
| 2025-06-09 | 17.75 | 19.06 | 17.69 | 18.80 | 12.88 | qfq | 12,675,351 | 234,961,361 | 5.38% |
| 2025-06-06 | 17.62 | 18.15 | 17.61 | 17.84 | 12.22 | qfq | 6,199,500 | 110,567,797 | 1.02% |
| 2025-06-05 | 17.94 | 17.97 | 17.41 | 17.66 | 12.10 | qfq | 6,084,555 | 107,047,882 | -1.94% |
| 2025-06-04 | 18.20 | 18.40 | 17.80 | 18.01 | 12.34 | qfq | 5,968,747 | 107,125,096 | -0.61% |
| 2025-06-03 | 17.80 | 18.22 | 17.68 | 18.12 | 12.42 | qfq | 8,184,000 | 147,920,349 | 2.08% |
| 2025-05-30 | 17.80 | 18.25 | 17.66 | 17.75 | 12.16 | qfq | 8,582,100 | 154,165,326 | -0.56% |
| 2025-05-29 | 17.26 | 18.08 | 17.13 | 17.85 | 12.23 | qfq | 9,273,819 | 164,442,707 | 3.36% |
| 2025-05-28 | 17.52 | 17.94 | 17.12 | 17.27 | 11.83 | qfq | 6,606,800 | 114,606,635 | -2.54% |
| 2025-05-27 | 17.45 | 17.99 | 17.26 | 17.72 | 12.14 | qfq | 8,709,980 | 153,513,955 | 1.08% |
| 2025-05-26 | 18.39 | 18.53 | 17.21 | 17.53 | 12.01 | qfq | 10,956,501 | 192,783,791 | -4.68% |
| 2025-05-23 | 17.87 | 19.36 | 17.87 | 18.39 | 12.43 | qfq | 16,846,703 | 316,588,831 | 2.62% |
| 2025-05-22 | 17.63 | 18.26 | 17.33 | 17.92 | 12.11 | qfq | 10,159,140 | 181,156,938 | 0.56% |
| 2025-05-21 | 17.79 | 18.28 | 17.55 | 17.82 | 12.05 | qfq | 11,601,318 | 208,317,776 | 0.00% |
| 2025-05-20 | 17.78 | 18.35 | 17.78 | 17.82 | 12.05 | qfq | 11,720,605 | 211,263,608 | -0.22% |
| 2025-05-19 | 18.18 | 18.60 | 17.32 | 17.86 | 12.07 | qfq | 16,628,817 | 295,771,608 | -5.15% |
| 2025-05-16 | 17.46 | 19.43 | 17.46 | 18.83 | 12.73 | qfq | 21,659,607 | 401,622,113 | 11.16% |
| 2025-05-15 | 16.18 | 17.69 | 16.17 | 16.94 | 11.45 | qfq | 12,138,420 | 207,567,315 | 4.25% |
| 2025-05-14 | 16.25 | 16.38 | 16.15 | 16.25 | 10.98 | qfq | 2,210,120 | 35,878,538 | -0.37% |
| 2025-05-13 | 16.45 | 16.52 | 16.27 | 16.31 | 11.02 | qfq | 2,567,660 | 42,094,218 | 0.18% |
| 2025-05-12 | 16.20 | 16.31 | 16.04 | 16.28 | 11.00 | qfq | 2,258,361 | 36,532,238 | 0.62% |
| 2025-05-09 | 16.48 | 16.55 | 16.18 | 16.18 | 10.94 | qfq | 2,153,580 | 35,032,854 | -1.70% |
| 2025-05-08 | 16.17 | 16.52 | 16.17 | 16.46 | 11.13 | qfq | 2,579,540 | 42,383,076 | 1.35% |
| 2025-05-07 | 16.47 | 16.54 | 16.06 | 16.24 | 10.98 | qfq | 2,508,907 | 40,913,786 | -0.25% |
| 2025-05-06 | 16.07 | 16.29 | 16.00 | 16.28 | 11.00 | qfq | 2,748,927 | 44,517,644 | 2.33% |
| 2025-04-30 | 15.92 | 16.23 | 15.90 | 15.91 | 10.75 | qfq | 1,817,700 | 29,117,660 | 0.00% |
| 2025-04-29 | 15.91 | 16.08 | 15.81 | 15.91 | 10.75 | qfq | 1,814,200 | 28,958,908 | 0.06% |
| 2025-04-28 | 16.10 | 16.11 | 15.60 | 15.90 | 10.75 | qfq | 3,041,857 | 48,217,607 | -2.03% |
| 2025-04-25 | 16.40 | 16.47 | 16.12 | 16.23 | 10.97 | qfq | 2,550,960 | 41,474,567 | -0.49% |
| 2025-04-24 | 16.21 | 16.69 | 16.16 | 16.31 | 11.02 | qfq | 3,717,620 | 61,067,558 | 0.18% |
| 2025-04-23 | 16.28 | 16.41 | 16.19 | 16.28 | 11.00 | qfq | 3,158,660 | 51,468,691 | 0.06% |
| 2025-04-22 | 16.10 | 16.41 | 16.10 | 16.27 | 11.00 | qfq | 2,876,220 | 46,764,985 | 0.56% |
| 2025-04-21 | 15.95 | 16.29 | 15.80 | 16.18 | 10.94 | qfq | 2,507,040 | 40,474,675 | 1.25% |
| 2025-04-18 | 16.01 | 16.40 | 15.90 | 15.98 | 10.80 | qfq | 2,517,900 | 40,481,493 | -0.13% |
| 2025-04-17 | 15.85 | 16.23 | 15.65 | 16.00 | 10.81 | qfq | 3,032,618 | 48,668,123 | 0.88% |
| 2025-04-16 | 16.01 | 16.05 | 15.46 | 15.86 | 10.72 | qfq | 3,002,860 | 47,433,364 | -1.37% |
| 2025-04-15 | 16.11 | 16.32 | 15.90 | 16.08 | 10.87 | qfq | 3,010,800 | 48,441,616 | -0.12% |
| 2025-04-14 | 16.03 | 16.37 | 15.95 | 16.10 | 10.88 | qfq | 4,222,800 | 68,144,202 | 1.96% |
| 2025-04-11 | 15.64 | 16.07 | 15.53 | 15.79 | 10.67 | qfq | 4,062,856 | 64,496,959 | -0.38% |
| 2025-04-10 | 15.67 | 16.16 | 15.62 | 15.85 | 10.71 | qfq | 6,155,480 | 98,087,443 | 2.92% |
| 2025-04-09 | 14.82 | 15.53 | 13.60 | 15.40 | 10.41 | qfq | 8,199,200 | 120,173,500 | 1.58% |
| 2025-04-08 | 14.85 | 15.62 | 14.75 | 15.16 | 10.25 | qfq | 7,502,832 | 113,547,588 | 2.71% |
| 2025-04-07 | 17.00 | 17.43 | 14.76 | 14.76 | 9.98 | qfq | 10,482,125 | 164,471,639 | -20.00% |
| 2025-04-03 | 18.66 | 18.99 | 18.32 | 18.45 | 12.47 | qfq | 8,490,040 | 158,109,928 | -1.02% |
| 2025-04-02 | 18.59 | 19.00 | 18.59 | 18.64 | 12.60 | qfq | 9,626,285 | 180,674,161 | -1.95% |
| 2025-04-01 | 17.67 | 20.05 | 17.63 | 19.01 | 12.85 | qfq | 17,468,181 | 333,919,895 | 8.82% |
| 2025-03-31 | 17.50 | 17.78 | 17.28 | 17.47 | 11.81 | qfq | 3,605,020 | 62,998,458 | -1.74% |
| 2025-03-28 | 17.79 | 18.42 | 17.63 | 17.78 | 12.02 | qfq | 4,852,220 | 87,817,927 | -0.39% |
| 2025-03-27 | 17.58 | 17.90 | 17.22 | 17.85 | 12.07 | qfq | 2,907,540 | 51,163,003 | 1.13% |
| 2025-03-26 | 17.50 | 17.78 | 17.41 | 17.65 | 11.93 | qfq | 2,471,940 | 43,558,136 | 1.55% |
| 2025-03-25 | 17.55 | 17.55 | 17.19 | 17.38 | 11.75 | qfq | 2,060,960 | 35,741,873 | 0.06% |
| 2025-03-24 | 17.80 | 18.01 | 17.13 | 17.37 | 11.74 | qfq | 3,571,880 | 62,591,630 | -2.74% |
| 2025-03-21 | 18.29 | 18.44 | 17.81 | 17.86 | 12.07 | qfq | 3,010,460 | 54,328,995 | -1.16% |
| 2025-03-20 | 18.27 | 18.30 | 18.07 | 18.07 | 12.21 | qfq | 2,690,780 | 48,877,452 | -1.15% |
| 2025-03-19 | 18.26 | 18.54 | 18.20 | 18.28 | 12.36 | qfq | 3,989,160 | 73,374,157 | 0.11% |
| 2025-03-18 | 18.13 | 18.34 | 18.05 | 18.26 | 12.34 | qfq | 2,534,488 | 46,180,220 | 0.83% |
| 2025-03-17 | 18.20 | 18.27 | 18.00 | 18.11 | 12.24 | qfq | 2,713,480 | 49,222,990 | -0.28% |
| 2025-03-14 | 17.65 | 18.26 | 17.50 | 18.16 | 12.27 | qfq | 4,476,140 | 80,253,253 | 3.42% |
| 2025-03-13 | 17.80 | 17.81 | 17.41 | 17.56 | 11.87 | qfq | 2,614,524 | 46,038,678 | -1.35% |
| 2025-03-12 | 17.92 | 18.04 | 17.78 | 17.80 | 12.03 | qfq | 2,613,720 | 46,689,148 | -0.67% |
| 2025-03-11 | 17.88 | 17.95 | 17.63 | 17.92 | 12.11 | qfq | 2,493,000 | 44,360,142 | -0.28% |
| 2025-03-10 | 17.84 | 18.24 | 17.72 | 17.97 | 12.15 | qfq | 3,937,660 | 70,861,449 | 1.70% |
| 2025-03-07 | 17.91 | 17.96 | 17.54 | 17.67 | 11.94 | qfq | 2,787,880 | 49,436,916 | -1.45% |
| 2025-03-06 | 17.66 | 18.00 | 17.63 | 17.93 | 12.12 | qfq | 3,312,460 | 59,164,640 | 1.64% |
| 2025-03-05 | 17.80 | 17.85 | 17.46 | 17.64 | 11.92 | qfq | 2,453,440 | 43,173,767 | -1.23% |
| 2025-03-04 | 17.70 | 17.88 | 17.41 | 17.86 | 12.07 | qfq | 2,251,260 | 39,919,744 | 1.30% |
| 2025-03-03 | 17.40 | 17.99 | 17.37 | 17.63 | 11.92 | qfq | 3,939,920 | 69,920,229 | 1.67% |
| 2025-02-28 | 18.18 | 18.18 | 17.30 | 17.34 | 11.72 | qfq | 4,379,340 | 77,449,557 | -4.62% |
| 2025-02-27 | 18.18 | 18.25 | 17.80 | 18.18 | 12.29 | qfq | 3,706,360 | 66,932,663 | 0.06% |
| 2025-02-26 | 18.08 | 18.21 | 17.93 | 18.17 | 12.28 | qfq | 3,285,460 | 59,396,707 | 1.23% |
| 2025-02-25 | 18.34 | 18.34 | 17.93 | 17.95 | 12.13 | qfq | 3,838,360 | 69,346,685 | -1.37% |
| 2025-02-24 | 18.35 | 18.35 | 18.02 | 18.20 | 12.30 | qfq | 3,406,640 | 61,889,986 | -0.76% |
| 2025-02-21 | 18.30 | 18.54 | 17.90 | 18.34 | 12.40 | qfq | 5,168,760 | 93,800,125 | 0.11% |
| 2025-02-20 | 18.40 | 18.90 | 18.11 | 18.32 | 12.38 | qfq | 5,062,580 | 93,877,605 | 0.71% |
| 2025-02-19 | 17.78 | 18.23 | 17.75 | 18.19 | 12.30 | qfq | 3,303,345 | 59,668,446 | 1.62% |
| 2025-02-18 | 18.60 | 18.61 | 17.87 | 17.90 | 12.10 | qfq | 5,039,160 | 92,071,047 | -4.38% |
| 2025-02-17 | 18.77 | 19.04 | 18.60 | 18.72 | 12.65 | qfq | 5,215,920 | 98,197,099 | -0.53% |
| 2025-02-14 | 18.65 | 19.10 | 18.60 | 18.82 | 12.72 | qfq | 6,771,280 | 127,767,105 | 1.18% |
| 2025-02-13 | 18.68 | 18.90 | 18.45 | 18.60 | 12.57 | qfq | 4,589,220 | 85,885,210 | -0.43% |
| 2025-02-12 | 18.88 | 18.88 | 18.50 | 18.68 | 12.63 | qfq | 5,197,140 | 96,841,760 | -0.74% |
| 2025-02-11 | 19.30 | 19.37 | 18.74 | 18.82 | 12.72 | qfq | 7,862,725 | 148,731,025 | -3.04% |
| 2025-02-10 | 18.85 | 19.66 | 18.70 | 19.41 | 13.12 | qfq | 10,004,560 | 193,257,382 | 3.03% |
| 2025-02-07 | 18.12 | 19.01 | 18.04 | 18.84 | 12.73 | qfq | 10,519,208 | 195,668,069 | 4.15% |
| 2025-02-06 | 17.92 | 18.11 | 17.75 | 18.09 | 12.23 | qfq | 5,916,655 | 106,379,684 | 0.39% |
| 2025-02-05 | 17.49 | 18.02 | 17.38 | 18.02 | 12.18 | qfq | 6,415,280 | 114,302,126 | 5.26% |
| 2025-01-27 | 17.78 | 17.88 | 17.12 | 17.12 | 11.57 | qfq | 3,490,140 | 60,842,150 | -2.23% |
| 2025-01-24 | 17.34 | 17.57 | 17.12 | 17.51 | 11.84 | qfq | 3,149,290 | 54,956,919 | 1.21% |
| 2025-01-23 | 17.64 | 17.94 | 17.30 | 17.30 | 11.69 | qfq | 3,919,390 | 69,342,004 | -1.03% |
| 2025-01-22 | 17.70 | 17.70 | 17.32 | 17.48 | 11.82 | qfq | 2,731,500 | 47,767,143 | -1.19% |
| 2025-01-21 | 18.25 | 18.25 | 17.59 | 17.69 | 11.96 | qfq | 4,971,820 | 88,339,904 | -2.16% |
| 2025-01-20 | 17.88 | 18.20 | 17.88 | 18.08 | 12.22 | qfq | 4,917,226 | 88,817,859 | 1.40% |
| 2025-01-17 | 18.08 | 18.27 | 17.70 | 17.83 | 12.05 | qfq | 6,414,379 | 114,935,671 | -1.60% |
| 2025-01-16 | 18.09 | 18.60 | 18.08 | 18.12 | 12.25 | qfq | 7,660,460 | 140,069,777 | -2.37% |
| 2025-01-15 | 17.94 | 18.80 | 17.58 | 18.56 | 12.55 | qfq | 10,507,679 | 190,820,908 | 2.88% |
| 2025-01-14 | 17.30 | 18.07 | 17.24 | 18.04 | 12.19 | qfq | 8,722,199 | 154,141,663 | 4.64% |
| 2025-01-13 | 17.63 | 17.80 | 16.97 | 17.24 | 11.65 | qfq | 8,218,107 | 141,953,850 | -5.12% |
| 2025-01-10 | 20.03 | 20.03 | 18.10 | 18.17 | 12.28 | qfq | 14,781,968 | 281,076,490 | -11.71% |
| 2025-01-09 | 21.30 | 21.49 | 20.25 | 20.58 | 13.91 | qfq | 14,419,828 | 299,136,369 | -6.50% |
| 2025-01-08 | 20.84 | 22.35 | 20.84 | 22.01 | 14.88 | qfq | 18,412,407 | 399,845,335 | 3.09% |
| 2025-01-07 | 22.16 | 22.40 | 20.65 | 21.35 | 14.43 | qfq | 20,364,129 | 429,955,645 | -9.15% |
| 2025-01-06 | 23.84 | 24.80 | 23.01 | 23.50 | 15.88 | qfq | 25,000,597 | 598,432,402 | 4.72% |
| 2025-01-03 | 21.80 | 24.86 | 20.80 | 22.44 | 15.17 | qfq | 21,693,717 | 495,902,767 | 6.60% |
| 2025-01-02 | 22.09 | 22.31 | 20.70 | 21.05 | 14.23 | qfq | 10,032,969 | 215,744,765 | -0.99% |
| 2024-12-31 | 22.00 | 22.44 | 21.13 | 21.26 | 14.37 | qfq | 10,869,178 | 236,096,950 | -5.97% |
| 2024-12-30 | 20.53 | 22.76 | 20.14 | 22.61 | 15.28 | qfq | 15,735,080 | 342,670,888 | 10.02% |
| 2024-12-27 | 20.50 | 21.12 | 20.50 | 20.55 | 13.89 | qfq | 4,500,907 | 93,070,644 | -1.06% |
| 2024-12-26 | 20.65 | 21.21 | 20.35 | 20.77 | 14.04 | qfq | 5,351,442 | 111,405,603 | -1.42% |
| 2024-12-25 | 21.60 | 22.00 | 20.40 | 21.07 | 14.24 | qfq | 7,354,913 | 153,920,923 | -1.77% |
| 2024-12-24 | 20.80 | 22.10 | 20.33 | 21.45 | 14.50 | qfq | 11,281,875 | 239,342,441 | 2.88% |
| 2024-12-23 | 19.65 | 23.00 | 19.59 | 20.85 | 14.09 | qfq | 13,178,169 | 278,823,481 | 5.14% |
| 2024-12-20 | 18.75 | 20.38 | 18.70 | 19.83 | 13.40 | qfq | 5,859,124 | 114,953,094 | 5.76% |
| 2024-12-19 | 18.62 | 18.92 | 18.41 | 18.75 | 12.67 | qfq | 2,380,320 | 44,412,111 | -0.16% |
| 2024-12-18 | 18.88 | 19.06 | 18.60 | 18.78 | 12.69 | qfq | 2,108,280 | 39,714,903 | -0.42% |
| 2024-12-17 | 19.64 | 19.69 | 18.86 | 18.86 | 12.75 | qfq | 2,953,780 | 56,527,365 | -4.02% |
| 2024-12-16 | 19.86 | 20.14 | 19.57 | 19.65 | 13.28 | qfq | 2,517,120 | 49,878,929 | -0.61% |
| 2024-12-13 | 20.53 | 20.67 | 19.74 | 19.77 | 13.36 | qfq | 4,595,651 | 92,235,981 | -4.40% |
| 2024-12-12 | 20.20 | 20.71 | 20.15 | 20.68 | 13.98 | qfq | 4,598,535 | 94,569,042 | 2.07% |
| 2024-12-11 | 20.39 | 20.42 | 20.18 | 20.26 | 13.69 | qfq | 2,761,340 | 55,979,144 | -0.20% |
| 2024-12-10 | 20.75 | 20.92 | 20.26 | 20.30 | 13.72 | qfq | 5,471,238 | 112,169,224 | -0.34% |
| 2024-12-09 | 20.09 | 20.67 | 20.00 | 20.37 | 13.77 | qfq | 6,098,826 | 124,309,595 | 2.36% |
| 2024-12-06 | 19.95 | 19.99 | 19.55 | 19.90 | 13.45 | qfq | 3,512,796 | 69,564,298 | 0.40% |
| 2024-12-05 | 19.40 | 20.10 | 19.40 | 19.82 | 13.40 | qfq | 3,986,680 | 78,942,459 | 1.80% |
| 2024-12-04 | 19.74 | 19.78 | 19.31 | 19.47 | 13.16 | qfq | 2,587,416 | 50,614,373 | -1.52% |
| 2024-12-03 | 20.08 | 20.08 | 19.60 | 19.77 | 13.36 | qfq | 3,316,916 | 65,624,437 | -1.15% |
| 2024-12-02 | 19.88 | 20.15 | 19.58 | 20.00 | 13.52 | qfq | 7,053,808 | 140,254,879 | -0.65% |
| 2024-11-29 | 19.78 | 20.25 | 19.38 | 20.13 | 13.61 | qfq | 4,311,460 | 85,765,156 | 2.03% |
| 2024-11-28 | 19.68 | 20.00 | 19.30 | 19.73 | 13.34 | qfq | 3,610,600 | 71,501,125 | 1.08% |
| 2024-11-27 | 19.30 | 19.52 | 18.67 | 19.52 | 13.19 | qfq | 3,038,660 | 57,976,706 | 1.19% |
| 2024-11-26 | 19.50 | 19.98 | 19.17 | 19.29 | 13.04 | qfq | 3,079,580 | 60,246,588 | -1.48% |
| 2024-11-25 | 19.22 | 19.75 | 19.18 | 19.58 | 13.23 | qfq | 3,297,980 | 64,094,003 | 2.09% |
| 2024-11-22 | 20.42 | 20.68 | 19.16 | 19.18 | 12.96 | qfq | 5,079,800 | 100,783,311 | -6.94% |
| 2024-11-21 | 20.51 | 20.80 | 20.15 | 20.61 | 13.93 | qfq | 4,567,520 | 93,461,396 | 0.54% |
| 2024-11-20 | 20.37 | 20.72 | 20.30 | 20.50 | 13.86 | qfq | 4,265,540 | 87,479,794 | 0.64% |
| 2024-11-19 | 20.02 | 20.37 | 19.70 | 20.37 | 13.77 | qfq | 3,873,800 | 77,968,637 | 2.26% |
| 2024-11-18 | 20.81 | 21.00 | 19.81 | 19.92 | 13.46 | qfq | 5,441,216 | 109,891,965 | -5.10% |
| 2024-11-15 | 21.01 | 21.88 | 20.71 | 20.99 | 14.19 | qfq | 6,689,060 | 141,623,926 | -0.05% |
| 2024-11-14 | 22.69 | 22.70 | 20.86 | 21.00 | 14.19 | qfq | 8,600,537 | 184,954,909 | -6.21% |
| 2024-11-13 | 23.22 | 23.34 | 21.80 | 22.39 | 15.13 | qfq | 10,190,704 | 228,591,455 | -3.99% |
| 2024-11-12 | 23.80 | 25.77 | 23.07 | 23.32 | 15.76 | qfq | 16,411,624 | 399,399,138 | -1.40% |
| 2024-11-11 | 22.00 | 24.50 | 22.00 | 23.65 | 15.99 | qfq | 13,529,443 | 314,959,762 | 4.19% |
| 2024-11-08 | 22.00 | 23.38 | 21.60 | 22.70 | 15.34 | qfq | 14,749,044 | 332,588,287 | 4.27% |
| 2024-11-07 | 21.55 | 21.95 | 21.00 | 21.77 | 14.72 | qfq | 9,112,400 | 196,506,674 | 0.51% |
| 2024-11-06 | 21.70 | 22.30 | 21.33 | 21.66 | 14.64 | qfq | 11,412,755 | 248,414,702 | -0.41% |
| 2024-11-05 | 20.61 | 22.42 | 20.56 | 21.75 | 14.70 | qfq | 14,603,974 | 314,067,637 | 5.84% |
| 2024-11-04 | 20.98 | 21.28 | 20.25 | 20.55 | 13.89 | qfq | 12,239,243 | 252,856,463 | -4.51% |
| 2024-11-01 | 21.80 | 22.54 | 21.04 | 21.52 | 14.55 | qfq | 14,892,796 | 323,243,346 | -2.93% |
| 2024-10-31 | 20.73 | 22.88 | 19.59 | 22.17 | 14.99 | qfq | 25,089,388 | 534,397,357 | 5.57% |
| 2024-10-30 | 21.80 | 22.04 | 19.91 | 21.00 | 14.19 | qfq | 21,083,521 | 441,807,081 | -5.23% |
| 2024-10-29 | 20.53 | 23.47 | 20.00 | 22.16 | 14.98 | qfq | 36,252,044 | 790,986,931 | 7.99% |
| 2024-10-28 | 16.98 | 20.52 | 16.91 | 20.52 | 13.87 | qfq | 28,263,901 | 562,631,367 | 20.00% |
| 2024-10-25 | 16.90 | 17.20 | 16.83 | 17.10 | 11.56 | qfq | 3,757,160 | 63,941,597 | 1.12% |
| 2024-10-24 | 16.74 | 17.20 | 16.74 | 16.91 | 11.43 | qfq | 3,707,194 | 63,165,828 | -0.18% |
| 2024-10-23 | 17.38 | 17.38 | 16.88 | 16.94 | 11.45 | qfq | 4,622,572 | 78,710,441 | -1.74% |
| 2024-10-22 | 16.85 | 17.35 | 16.83 | 17.24 | 11.65 | qfq | 5,669,005 | 97,005,537 | 2.31% |
| 2024-10-21 | 16.58 | 17.07 | 16.48 | 16.85 | 11.39 | qfq | 5,853,585 | 97,919,047 | 1.32% |
| 2024-10-18 | 16.07 | 16.86 | 16.03 | 16.63 | 11.24 | qfq | 4,710,330 | 77,773,678 | 2.84% |
| 2024-10-17 | 16.44 | 16.53 | 16.10 | 16.17 | 10.93 | qfq | 2,890,670 | 47,227,904 | -0.80% |
| 2024-10-16 | 16.13 | 16.55 | 16.04 | 16.30 | 11.02 | qfq | 2,961,820 | 48,355,522 | -0.49% |
| 2024-10-15 | 16.53 | 16.95 | 16.29 | 16.38 | 11.07 | qfq | 4,175,102 | 69,239,816 | -1.09% |
| 2024-10-14 | 16.41 | 16.56 | 16.05 | 16.56 | 11.19 | qfq | 3,580,455 | 58,682,635 | 1.97% |
| 2024-10-11 | 17.40 | 17.40 | 16.03 | 16.24 | 10.98 | qfq | 4,039,784 | 66,682,656 | -5.53% |
| 2024-10-10 | 16.85 | 17.96 | 16.85 | 17.19 | 11.62 | qfq | 7,036,046 | 122,730,166 | 2.87% |
| 2024-10-09 | 18.00 | 18.50 | 16.65 | 16.71 | 11.29 | qfq | 8,069,036 | 141,871,929 | -12.10% |
| 2024-10-08 | 20.66 | 20.66 | 17.76 | 19.01 | 12.85 | qfq | 12,549,107 | 237,929,627 | 9.44% |
| 2024-09-30 | 15.94 | 17.92 | 15.65 | 17.37 | 11.74 | qfq | 11,009,474 | 184,396,990 | 12.28% |
| 2024-09-27 | 14.99 | 15.77 | 14.99 | 15.47 | 10.46 | qfq | 6,071,396 | 93,239,512 | 4.53% |
| 2024-09-26 | 14.40 | 14.80 | 14.38 | 14.80 | 10.00 | qfq | 3,395,922 | 49,657,239 | 1.79% |
| 2024-09-25 | 14.39 | 14.80 | 14.39 | 14.54 | 9.83 | qfq | 4,285,142 | 62,544,332 | 1.32% |
| 2024-09-24 | 14.02 | 14.38 | 13.90 | 14.35 | 9.70 | qfq | 3,071,780 | 43,525,948 | 2.28% |
| 2024-09-23 | 14.09 | 14.30 | 13.98 | 14.03 | 9.48 | qfq | 2,125,879 | 30,036,223 | 0.79% |
| 2024-09-20 | 14.10 | 14.13 | 13.87 | 13.92 | 9.41 | qfq | 1,827,940 | 25,523,789 | -1.90% |
| 2024-09-19 | 14.01 | 14.24 | 13.86 | 14.19 | 9.59 | qfq | 2,442,309 | 34,463,881 | 1.28% |
| 2024-09-18 | 14.39 | 14.39 | 13.84 | 14.01 | 9.47 | qfq | 3,512,957 | 49,265,000 | -4.04% |
| 2024-09-13 | 13.95 | 15.00 | 13.85 | 14.60 | 9.87 | qfq | 5,945,410 | 86,602,740 | 4.21% |
| 2024-09-12 | 14.04 | 14.28 | 14.01 | 14.01 | 9.47 | qfq | 1,386,260 | 19,584,882 | -0.21% |
| 2024-09-11 | 14.00 | 14.15 | 13.90 | 14.04 | 9.49 | qfq | 784,976 | 11,030,662 | 0.00% |
| 2024-09-10 | 14.27 | 14.30 | 13.87 | 14.04 | 9.49 | qfq | 1,077,880 | 15,086,540 | -0.50% |
| 2024-09-09 | 14.13 | 14.37 | 14.00 | 14.11 | 9.54 | qfq | 993,793 | 14,102,092 | -0.21% |
| 2024-09-06 | 14.40 | 14.50 | 14.12 | 14.14 | 9.56 | qfq | 1,289,500 | 18,350,133 | -1.81% |
| 2024-09-05 | 14.31 | 14.55 | 14.31 | 14.40 | 9.73 | qfq | 1,095,800 | 15,811,754 | 0.49% |
| 2024-09-04 | 14.20 | 14.47 | 14.20 | 14.33 | 9.69 | qfq | 1,379,700 | 19,831,818 | 0.00% |
| 2024-09-03 | 14.26 | 14.49 | 14.18 | 14.33 | 9.69 | qfq | 1,338,980 | 19,190,460 | 0.35% |
| 2024-09-02 | 14.52 | 14.70 | 14.26 | 14.28 | 9.65 | qfq | 2,171,877 | 31,440,635 | -1.72% |
| 2024-08-30 | 14.40 | 14.73 | 14.27 | 14.53 | 9.82 | qfq | 2,871,860 | 41,708,841 | 0.97% |
| 2024-08-29 | 14.25 | 14.44 | 14.10 | 14.39 | 9.73 | qfq | 2,217,280 | 31,811,112 | -0.07% |
| 2024-08-28 | 14.20 | 14.40 | 13.77 | 14.40 | 9.73 | qfq | 2,118,800 | 30,132,479 | 1.27% |
| 2024-08-27 | 14.21 | 14.55 | 14.15 | 14.22 | 9.61 | qfq | 2,801,320 | 40,205,447 | 0.21% |
| 2024-08-26 | 14.18 | 14.24 | 14.00 | 14.19 | 9.59 | qfq | 1,319,780 | 18,682,664 | 0.21% |
| 2024-08-23 | 14.45 | 14.57 | 14.15 | 14.16 | 9.57 | qfq | 1,999,740 | 28,551,019 | -2.61% |
| 2024-08-22 | 14.57 | 14.71 | 14.45 | 14.54 | 9.83 | qfq | 1,693,009 | 24,689,226 | -0.48% |
| 2024-08-21 | 14.77 | 14.81 | 14.55 | 14.61 | 9.88 | qfq | 1,819,740 | 26,695,437 | -0.88% |
| 2024-08-20 | 15.02 | 15.18 | 14.67 | 14.74 | 9.96 | qfq | 3,300,060 | 49,053,698 | -3.03% |
| 2024-08-19 | 15.70 | 15.85 | 15.14 | 15.20 | 10.27 | qfq | 5,123,783 | 78,677,595 | -4.58% |
| 2024-08-16 | 15.51 | 16.01 | 15.25 | 15.93 | 10.77 | qfq | 6,881,793 | 107,961,309 | 1.53% |
| 2024-08-15 | 15.90 | 16.25 | 15.58 | 15.69 | 10.61 | qfq | 5,708,917 | 90,288,179 | -0.76% |
| 2024-08-14 | 16.10 | 16.18 | 15.77 | 15.81 | 10.69 | qfq | 5,526,696 | 87,794,857 | -2.71% |
| 2024-08-13 | 16.26 | 16.56 | 15.96 | 16.25 | 10.98 | qfq | 9,309,643 | 150,872,844 | -2.40% |
| 2024-08-12 | 15.63 | 17.33 | 15.46 | 16.65 | 11.25 | qfq | 14,665,839 | 240,854,435 | 9.76% |
| 2024-08-09 | 15.68 | 15.83 | 15.13 | 15.17 | 10.25 | qfq | 5,174,763 | 79,646,210 | -3.62% |
| 2024-08-08 | 15.47 | 16.13 | 15.43 | 15.74 | 10.64 | qfq | 7,712,335 | 122,736,251 | 1.22% |
| 2024-08-07 | 15.80 | 15.83 | 15.48 | 15.55 | 10.51 | qfq | 5,762,840 | 89,920,270 | -2.75% |
| 2024-08-06 | 14.70 | 16.23 | 14.70 | 15.99 | 10.81 | qfq | 9,204,585 | 143,899,279 | 9.52% |
| 2024-08-05 | 14.93 | 15.29 | 14.59 | 14.60 | 9.87 | qfq | 3,565,680 | 53,357,625 | -3.18% |
| 2024-08-02 | 14.72 | 15.47 | 14.67 | 15.08 | 10.19 | qfq | 4,854,000 | 73,686,423 | 1.75% |
| 2024-08-01 | 14.65 | 15.00 | 14.65 | 14.82 | 10.02 | qfq | 2,362,340 | 35,131,075 | 0.88% |
| 2024-07-31 | 14.18 | 14.74 | 14.12 | 14.69 | 9.93 | qfq | 2,530,218 | 36,738,497 | 3.02% |
| 2024-07-30 | 14.15 | 14.35 | 14.09 | 14.26 | 9.64 | qfq | 1,035,660 | 14,780,318 | 0.35% |
| 2024-07-29 | 14.29 | 14.31 | 14.13 | 14.21 | 9.61 | qfq | 1,053,640 | 14,962,354 | -0.56% |
| 2024-07-26 | 14.30 | 14.49 | 14.21 | 14.29 | 9.66 | qfq | 1,351,160 | 19,366,897 | -0.42% |
| 2024-07-25 | 14.29 | 14.47 | 14.11 | 14.35 | 9.70 | qfq | 1,133,238 | 16,222,703 | 0.28% |
| 2024-07-24 | 14.75 | 14.75 | 14.14 | 14.31 | 9.67 | qfq | 2,679,900 | 38,468,824 | -2.79% |
| 2024-07-23 | 14.93 | 15.10 | 14.67 | 14.72 | 9.95 | qfq | 1,964,338 | 29,298,084 | -2.13% |
| 2024-07-22 | 14.90 | 15.17 | 14.85 | 15.04 | 10.17 | qfq | 2,400,920 | 36,119,948 | 0.07% |
| 2024-07-19 | 14.36 | 15.38 | 14.32 | 15.03 | 10.16 | qfq | 4,276,420 | 63,529,486 | 3.44% |
| 2024-07-18 | 14.30 | 14.84 | 14.15 | 14.53 | 9.82 | qfq | 2,412,500 | 35,210,474 | 1.18% |
| 2024-07-17 | 14.46 | 14.53 | 14.23 | 14.36 | 9.71 | qfq | 838,360 | 12,055,349 | -0.69% |
| 2024-07-16 | 14.67 | 14.68 | 14.36 | 14.46 | 9.77 | qfq | 976,309 | 14,144,884 | -0.41% |
| 2024-07-15 | 14.79 | 14.85 | 14.43 | 14.52 | 9.81 | qfq | 1,902,620 | 27,688,193 | -2.02% |
| 2024-07-12 | 14.75 | 15.08 | 14.73 | 14.82 | 10.02 | qfq | 1,789,120 | 26,609,045 | 0.00% |
| 2024-07-11 | 14.57 | 14.91 | 14.50 | 14.82 | 10.02 | qfq | 3,288,560 | 48,306,059 | 3.49% |
| 2024-07-10 | 14.44 | 14.78 | 14.23 | 14.32 | 9.68 | qfq | 2,075,116 | 30,012,238 | -1.45% |
| 2024-07-09 | 14.25 | 14.99 | 13.63 | 14.53 | 9.82 | qfq | 3,278,834 | 46,633,704 | 3.34% |
| 2024-07-08 | 14.95 | 14.95 | 13.96 | 14.06 | 9.50 | qfq | 2,672,575 | 38,178,972 | -5.19% |
| 2024-07-05 | 14.25 | 14.86 | 14.23 | 14.83 | 10.02 | qfq | 2,096,798 | 30,555,963 | 4.07% |
| 2024-07-04 | 14.61 | 14.83 | 14.22 | 14.25 | 9.63 | qfq | 1,622,440 | 23,347,491 | -2.93% |
| 2024-07-03 | 14.82 | 15.07 | 14.65 | 14.68 | 9.92 | qfq | 1,762,860 | 26,072,379 | -1.48% |
| 2024-07-02 | 14.87 | 15.05 | 14.80 | 14.90 | 10.07 | qfq | 1,699,720 | 25,397,893 | 0.07% |
| 2024-07-01 | 14.56 | 15.07 | 14.56 | 14.89 | 10.06 | qfq | 2,161,680 | 32,057,630 | 1.92% |
| 2024-06-28 | 14.71 | 14.85 | 14.53 | 14.61 | 9.88 | qfq | 1,203,957 | 17,700,803 | -0.27% |
| 2024-06-27 | 14.97 | 15.08 | 14.62 | 14.65 | 9.90 | qfq | 1,462,388 | 21,693,042 | -2.40% |
| 2024-06-26 | 14.78 | 15.02 | 14.67 | 15.01 | 10.15 | qfq | 1,375,694 | 20,465,842 | 1.90% |
| 2024-06-25 | 14.78 | 14.87 | 14.52 | 14.73 | 9.96 | qfq | 1,132,428 | 16,682,004 | 0.96% |
| 2024-06-24 | 15.23 | 15.23 | 14.57 | 14.59 | 9.86 | qfq | 2,593,367 | 38,410,125 | -4.58% |
| 2024-06-21 | 15.32 | 15.68 | 14.73 | 15.29 | 10.34 | qfq | 2,805,704 | 42,781,151 | -2.43% |
| 2024-06-20 | 15.30 | 16.15 | 15.19 | 15.67 | 10.59 | qfq | 4,206,557 | 66,218,150 | 2.89% |
| 2024-06-19 | 15.40 | 15.52 | 15.17 | 15.23 | 10.29 | qfq | 1,297,780 | 19,806,660 | -1.10% |
| 2024-06-18 | 15.45 | 15.65 | 15.35 | 15.40 | 10.41 | qfq | 1,364,800 | 21,123,760 | -0.26% |
| 2024-06-17 | 15.41 | 15.60 | 15.41 | 15.44 | 10.44 | qfq | 1,002,040 | 15,520,323 | -0.71% |
| 2024-06-14 | 15.67 | 15.67 | 15.41 | 15.55 | 10.51 | qfq | 1,164,920 | 18,078,483 | 0.00% |
| 2024-06-13 | 15.79 | 15.79 | 15.51 | 15.55 | 10.51 | qfq | 1,288,895 | 20,140,815 | -1.27% |
| 2024-06-12 | 15.42 | 15.98 | 15.42 | 15.75 | 10.65 | qfq | 2,118,523 | 33,358,472 | 1.42% |
| 2024-06-11 | 15.20 | 15.63 | 14.92 | 15.53 | 10.50 | qfq | 2,189,723 | 33,616,031 | 2.17% |
| 2024-06-07 | 15.07 | 15.28 | 14.91 | 15.20 | 10.27 | qfq | 1,733,540 | 26,245,326 | 1.67% |
| 2024-06-06 | 15.68 | 15.80 | 14.88 | 14.95 | 10.11 | qfq | 2,971,543 | 45,131,012 | -4.59% |
| 2024-06-05 | 16.03 | 16.06 | 15.64 | 15.67 | 10.59 | qfq | 1,411,160 | 22,380,019 | -1.57% |
| 2024-06-04 | 15.91 | 16.09 | 15.71 | 15.92 | 10.76 | qfq | 1,681,120 | 26,715,587 | -0.75% |
| 2024-06-03 | 16.35 | 16.44 | 15.89 | 16.04 | 10.84 | qfq | 1,807,860 | 29,196,197 | -2.20% |
| 2024-05-31 | 16.48 | 16.54 | 16.31 | 16.40 | 11.09 | qfq | 1,450,820 | 23,819,932 | 0.18% |
| 2024-05-30 | 16.32 | 16.51 | 16.18 | 16.37 | 11.07 | qfq | 1,434,740 | 23,405,730 | 0.18% |
| 2024-05-29 | 16.33 | 16.54 | 16.27 | 16.34 | 11.04 | qfq | 1,384,960 | 22,693,723 | 0.06% |
| 2024-05-28 | 16.58 | 16.64 | 16.29 | 16.33 | 11.04 | qfq | 1,811,740 | 29,762,584 | -1.57% |
| 2024-05-27 | 16.66 | 16.79 | 16.16 | 16.59 | 11.21 | qfq | 1,884,020 | 30,950,031 | -3.04% |
| 2024-05-24 | 17.03 | 17.20 | 16.97 | 17.11 | 11.24 | qfq | 1,649,423 | 28,209,812 | 0.47% |
| 2024-05-23 | 17.54 | 17.54 | 17.01 | 17.03 | 11.19 | qfq | 2,556,200 | 43,883,716 | -2.80% |
| 2024-05-22 | 17.44 | 17.63 | 17.38 | 17.52 | 11.51 | qfq | 1,561,260 | 27,286,248 | 0.46% |
| 2024-05-21 | 17.72 | 17.73 | 17.36 | 17.44 | 11.46 | qfq | 1,862,020 | 32,519,013 | -1.86% |
| 2024-05-20 | 17.58 | 17.77 | 17.51 | 17.77 | 11.67 | qfq | 2,527,426 | 44,701,725 | 1.60% |
| 2024-05-17 | 17.60 | 17.63 | 17.26 | 17.49 | 11.49 | qfq | 2,172,592 | 37,813,393 | -0.17% |
| 2024-05-16 | 17.73 | 17.87 | 17.41 | 17.52 | 11.51 | qfq | 2,787,490 | 49,130,691 | -1.18% |
| 2024-05-15 | 18.22 | 18.22 | 17.70 | 17.73 | 11.65 | qfq | 2,693,115 | 47,964,241 | -1.88% |
| 2024-05-14 | 17.70 | 18.44 | 17.70 | 18.07 | 11.87 | qfq | 4,428,964 | 80,350,966 | 0.39% |
| 2024-05-13 | 18.30 | 18.95 | 17.93 | 18.00 | 11.83 | qfq | 6,592,200 | 121,829,512 | -0.72% |
| 2024-05-10 | 18.71 | 18.71 | 18.06 | 18.13 | 11.91 | qfq | 5,415,454 | 98,969,723 | -2.84% |
| 2024-05-09 | 18.80 | 18.95 | 18.50 | 18.66 | 12.26 | qfq | 8,599,632 | 160,736,029 | -2.76% |
| 2024-05-08 | 18.17 | 19.39 | 18.11 | 19.19 | 12.61 | qfq | 11,587,819 | 219,132,878 | 3.79% |
| 2024-05-07 | 17.90 | 18.90 | 17.87 | 18.49 | 12.15 | qfq | 7,033,284 | 129,644,906 | 2.49% |
| 2024-05-06 | 17.88 | 18.05 | 17.54 | 18.04 | 11.85 | qfq | 4,464,018 | 79,729,530 | 3.44% |
| 2024-04-30 | 17.19 | 17.54 | 17.12 | 17.44 | 11.46 | qfq | 3,391,176 | 58,886,142 | 1.45% |
| 2024-04-29 | 17.00 | 17.19 | 16.85 | 17.19 | 11.29 | qfq | 3,068,915 | 52,548,949 | 1.42% |
| 2024-04-26 | 16.76 | 17.01 | 16.65 | 16.95 | 11.14 | qfq | 2,193,659 | 37,023,318 | 0.71% |
| 2024-04-25 | 16.78 | 17.23 | 16.75 | 16.83 | 11.06 | qfq | 2,351,595 | 39,912,309 | 0.36% |
| 2024-04-24 | 16.66 | 16.80 | 16.51 | 16.77 | 11.02 | qfq | 1,962,319 | 32,768,929 | 0.42% |
| 2024-04-23 | 16.48 | 16.81 | 16.31 | 16.70 | 10.97 | qfq | 2,585,820 | 42,781,241 | 1.40% |
| 2024-04-22 | 16.26 | 16.65 | 16.18 | 16.47 | 10.82 | qfq | 2,027,726 | 33,427,098 | 1.29% |
| 2024-04-19 | 16.06 | 16.34 | 16.00 | 16.26 | 10.68 | qfq | 1,838,330 | 29,728,015 | 0.06% |
| 2024-04-18 | 16.35 | 16.50 | 16.17 | 16.25 | 10.68 | qfq | 1,805,120 | 29,493,904 | -1.10% |
| 2024-04-17 | 15.96 | 16.45 | 15.65 | 16.43 | 10.79 | qfq | 2,867,680 | 46,509,130 | 5.80% |
| 2024-04-16 | 16.62 | 16.62 | 15.53 | 15.53 | 10.20 | qfq | 2,667,216 | 42,419,968 | -6.56% |
| 2024-04-15 | 16.99 | 17.17 | 16.18 | 16.62 | 10.92 | qfq | 2,270,400 | 37,830,500 | -2.18% |
| 2024-04-12 | 17.22 | 17.35 | 16.98 | 16.99 | 11.16 | qfq | 1,659,588 | 28,358,276 | -1.05% |
| 2024-04-11 | 17.31 | 17.44 | 17.09 | 17.17 | 11.28 | qfq | 1,586,665 | 27,407,272 | -0.98% |
| 2024-04-10 | 17.92 | 17.92 | 17.19 | 17.34 | 11.39 | qfq | 2,082,527 | 36,421,858 | -3.24% |
| 2024-04-09 | 17.23 | 17.93 | 17.20 | 17.92 | 11.77 | qfq | 2,735,469 | 48,382,499 | 3.76% |
| 2024-04-08 | 17.87 | 17.87 | 17.27 | 17.27 | 11.35 | qfq | 2,290,622 | 40,086,053 | -3.41% |
| 2024-04-03 | 18.00 | 18.10 | 17.66 | 17.88 | 11.75 | qfq | 1,970,720 | 35,208,380 | -0.33% |
| 2024-04-02 | 18.29 | 18.29 | 17.85 | 17.94 | 11.79 | qfq | 2,379,935 | 42,777,194 | -1.97% |
| 2024-04-01 | 17.86 | 18.30 | 17.82 | 18.30 | 12.02 | qfq | 2,937,448 | 53,114,253 | 2.81% |
| 2024-03-29 | 17.88 | 18.05 | 17.59 | 17.80 | 11.69 | qfq | 2,224,551 | 39,471,078 | -1.00% |
| 2024-03-28 | 17.90 | 18.12 | 17.38 | 17.98 | 11.81 | qfq | 3,932,740 | 69,853,400 | 0.17% |
| 2024-03-27 | 17.85 | 18.55 | 17.71 | 17.95 | 11.79 | qfq | 4,866,088 | 88,405,525 | 0.56% |
| 2024-03-26 | 17.65 | 17.88 | 17.38 | 17.85 | 11.73 | qfq | 2,806,604 | 49,638,653 | 0.79% |
| 2024-03-25 | 18.14 | 18.57 | 17.70 | 17.71 | 11.63 | qfq | 3,029,956 | 54,918,795 | -3.28% |
| 2024-03-22 | 18.83 | 18.85 | 18.21 | 18.31 | 12.03 | qfq | 4,039,100 | 74,499,065 | -2.86% |
| 2024-03-21 | 19.14 | 19.20 | 18.73 | 18.85 | 12.38 | qfq | 4,264,279 | 80,787,346 | -1.62% |
| 2024-03-20 | 18.89 | 19.25 | 18.82 | 19.16 | 12.59 | qfq | 4,588,118 | 87,526,517 | 1.38% |
| 2024-03-19 | 18.82 | 19.14 | 18.82 | 18.90 | 12.42 | qfq | 4,530,730 | 86,039,630 | -0.53% |
| 2024-03-18 | 18.64 | 19.08 | 18.53 | 19.00 | 12.48 | qfq | 4,790,134 | 90,267,941 | 1.55% |
| 2024-03-15 | 18.68 | 18.98 | 18.42 | 18.71 | 12.29 | qfq | 3,820,326 | 71,375,908 | 0.16% |
| 2024-03-14 | 18.91 | 19.35 | 18.48 | 18.68 | 12.27 | qfq | 5,561,170 | 104,988,807 | 0.38% |
| 2024-03-13 | 18.57 | 18.73 | 18.21 | 18.61 | 12.23 | qfq | 6,005,061 | 110,900,975 | -1.33% |
| 2024-03-12 | 18.40 | 19.29 | 18.30 | 18.86 | 12.39 | qfq | 9,037,806 | 170,876,762 | 4.78% |
| 2024-03-11 | 17.85 | 18.09 | 17.60 | 18.00 | 11.83 | qfq | 3,595,271 | 64,215,083 | 2.33% |
| 2024-03-08 | 17.41 | 17.88 | 17.40 | 17.59 | 11.56 | qfq | 2,554,507 | 44,994,690 | 1.21% |
| 2024-03-07 | 17.85 | 17.94 | 17.34 | 17.38 | 11.42 | qfq | 2,900,937 | 51,137,577 | -2.47% |
| 2024-03-06 | 17.98 | 18.12 | 17.60 | 17.82 | 11.71 | qfq | 2,710,407 | 48,402,379 | -0.39% |
| 2024-03-05 | 18.49 | 18.49 | 17.88 | 17.89 | 11.75 | qfq | 4,204,640 | 76,025,898 | -3.35% |
| 2024-03-04 | 18.04 | 18.80 | 18.01 | 18.51 | 12.16 | qfq | 5,375,236 | 99,171,570 | 2.55% |
| 2024-03-01 | 17.83 | 18.07 | 17.62 | 18.05 | 11.86 | qfq | 3,323,239 | 59,521,342 | 1.23% |
| 2024-02-29 | 17.20 | 17.85 | 17.02 | 17.83 | 11.71 | qfq | 4,031,585 | 70,996,135 | 3.24% |
| 2024-02-28 | 18.62 | 19.05 | 17.25 | 17.27 | 11.35 | qfq | 6,720,337 | 122,842,160 | -6.95% |
| 2024-02-27 | 18.02 | 18.56 | 17.90 | 18.56 | 12.19 | qfq | 4,634,854 | 84,732,995 | 2.65% |
| 2024-02-26 | 18.00 | 18.36 | 17.82 | 18.08 | 11.88 | qfq | 4,577,053 | 82,744,562 | 0.39% |
| 2024-02-23 | 17.85 | 18.03 | 17.60 | 18.01 | 11.83 | qfq | 5,092,823 | 90,737,451 | 0.90% |
| 2024-02-22 | 17.42 | 18.18 | 17.32 | 17.85 | 11.73 | qfq | 5,308,650 | 94,126,360 | 2.00% |
| 2024-02-21 | 17.29 | 17.85 | 17.13 | 17.50 | 11.50 | qfq | 5,483,875 | 96,300,376 | -0.57% |
| 2024-02-20 | 16.84 | 17.99 | 16.70 | 17.60 | 11.56 | qfq | 5,581,775 | 97,872,720 | 3.83% |
| 2024-02-19 | 16.80 | 17.26 | 16.70 | 16.95 | 11.14 | qfq | 3,795,595 | 64,353,353 | 2.05% |
| 2024-02-08 | 15.65 | 16.86 | 15.60 | 16.61 | 10.91 | qfq | 4,845,562 | 78,707,893 | 5.59% |
| 2024-02-07 | 15.75 | 16.30 | 15.52 | 15.73 | 10.33 | qfq | 4,470,492 | 71,388,190 | -0.19% |
| 2024-02-06 | 14.48 | 16.06 | 14.35 | 15.76 | 10.35 | qfq | 3,700,751 | 56,390,518 | 6.34% |
| 2024-02-05 | 15.80 | 15.80 | 14.05 | 14.82 | 9.74 | qfq | 4,355,472 | 64,356,927 | -5.61% |
| 2024-02-02 | 16.70 | 17.03 | 15.18 | 15.70 | 10.31 | qfq | 3,462,396 | 55,541,805 | -5.82% |
| 2024-02-01 | 16.54 | 17.07 | 16.20 | 16.67 | 10.95 | qfq | 2,493,955 | 41,517,147 | 0.54% |
| 2024-01-31 | 17.53 | 17.62 | 16.58 | 16.58 | 10.89 | qfq | 2,846,980 | 48,433,896 | -5.09% |
| 2024-01-30 | 18.20 | 18.28 | 17.40 | 17.47 | 11.48 | qfq | 2,749,035 | 48,912,804 | -4.38% |
| 2024-01-29 | 18.68 | 19.03 | 18.26 | 18.27 | 12.00 | qfq | 2,661,380 | 49,456,165 | -1.93% |
| 2024-01-26 | 18.83 | 19.18 | 18.55 | 18.63 | 12.24 | qfq | 3,068,485 | 57,923,744 | -1.74% |
| 2024-01-25 | 18.52 | 19.08 | 18.22 | 18.96 | 12.46 | qfq | 3,738,095 | 70,407,335 | 3.04% |
| 2024-01-24 | 18.31 | 18.50 | 17.72 | 18.40 | 12.09 | qfq | 2,565,220 | 46,548,394 | 0.66% |
| 2024-01-23 | 18.09 | 18.38 | 17.86 | 18.28 | 12.01 | qfq | 2,173,160 | 39,494,225 | 0.72% |
| 2024-01-22 | 19.84 | 19.84 | 18.02 | 18.15 | 11.92 | qfq | 3,902,021 | 73,343,783 | -4.97% |
| 2024-01-19 | 19.59 | 19.66 | 19.10 | 19.10 | 12.55 | qfq | 2,832,420 | 54,834,975 | -2.45% |
| 2024-01-18 | 20.02 | 20.02 | 19.00 | 19.58 | 12.86 | qfq | 4,341,733 | 84,012,562 | -2.15% |
| 2024-01-17 | 20.32 | 20.65 | 20.01 | 20.01 | 13.15 | qfq | 2,990,920 | 60,745,752 | -1.72% |
| 2024-01-16 | 20.60 | 20.60 | 20.09 | 20.36 | 13.38 | qfq | 3,045,815 | 61,693,199 | -1.50% |
| 2024-01-15 | 20.18 | 20.83 | 20.18 | 20.67 | 13.58 | qfq | 3,851,869 | 79,442,256 | 1.87% |
| 2024-01-12 | 20.56 | 20.85 | 20.25 | 20.29 | 13.33 | qfq | 3,313,302 | 67,939,948 | -1.27% |
| 2024-01-11 | 20.01 | 20.64 | 20.01 | 20.55 | 13.50 | qfq | 2,771,661 | 56,522,704 | 2.24% |
| 2024-01-10 | 20.46 | 20.57 | 19.96 | 20.10 | 13.21 | qfq | 2,828,855 | 57,192,188 | -2.28% |
| 2024-01-09 | 20.58 | 20.92 | 20.40 | 20.57 | 13.51 | qfq | 3,142,777 | 64,863,263 | -0.10% |
| 2024-01-08 | 21.02 | 21.26 | 20.56 | 20.59 | 13.53 | qfq | 4,108,966 | 85,700,791 | -3.51% |
| 2024-01-05 | 21.79 | 22.20 | 21.10 | 21.34 | 14.02 | qfq | 5,945,339 | 128,360,988 | -1.52% |
| 2024-01-04 | 21.73 | 21.88 | 21.42 | 21.67 | 14.24 | qfq | 3,285,880 | 71,058,908 | -0.60% |
| 2024-01-03 | 21.43 | 22.28 | 21.43 | 21.80 | 14.32 | qfq | 5,665,459 | 123,836,081 | 1.02% |
| 2024-01-02 | 21.78 | 21.80 | 21.41 | 21.58 | 14.18 | qfq | 3,667,564 | 79,206,402 | -0.78% |
| 2023-12-29 | 21.56 | 21.96 | 21.43 | 21.75 | 14.29 | qfq | 5,794,970 | 125,844,999 | 1.16% |
| 2023-12-28 | 21.05 | 21.60 | 20.71 | 21.50 | 14.12 | qfq | 4,590,192 | 97,610,406 | 1.65% |
| 2023-12-27 | 21.15 | 21.24 | 20.75 | 21.15 | 13.89 | qfq | 3,427,926 | 71,844,218 | 0.14% |
| 2023-12-26 | 21.50 | 21.80 | 21.10 | 21.12 | 13.88 | qfq | 4,839,916 | 103,927,199 | -2.45% |
| 2023-12-25 | 21.35 | 21.80 | 21.15 | 21.65 | 14.22 | qfq | 4,208,246 | 90,498,793 | 1.36% |
| 2023-12-22 | 22.21 | 22.22 | 21.23 | 21.36 | 14.03 | qfq | 6,745,817 | 145,625,951 | -3.44% |
| 2023-12-21 | 22.29 | 22.44 | 21.71 | 22.12 | 14.53 | qfq | 7,127,097 | 157,132,989 | -2.34% |
| 2023-12-20 | 22.40 | 23.41 | 22.21 | 22.65 | 14.88 | qfq | 9,585,284 | 219,371,518 | 1.75% |
| 2023-12-19 | 22.63 | 22.78 | 22.05 | 22.26 | 14.62 | qfq | 5,138,764 | 114,624,937 | -2.28% |
| 2023-12-18 | 23.63 | 23.68 | 22.66 | 22.78 | 14.97 | qfq | 6,278,116 | 144,888,898 | -3.64% |
| 2023-12-15 | 24.46 | 24.75 | 23.48 | 23.64 | 15.53 | qfq | 8,459,719 | 201,221,695 | -3.51% |
| 2023-12-14 | 24.59 | 25.50 | 24.41 | 24.50 | 16.10 | qfq | 16,570,937 | 413,431,164 | -1.53% |
| 2023-12-13 | 22.30 | 25.96 | 22.21 | 24.88 | 16.35 | qfq | 22,604,405 | 548,247,762 | 11.52% |
| 2023-12-12 | 22.20 | 22.46 | 22.11 | 22.31 | 14.66 | qfq | 4,580,515 | 102,079,361 | 0.59% |
| 2023-12-11 | 22.05 | 22.18 | 21.67 | 22.18 | 14.57 | qfq | 3,253,925 | 71,569,773 | 0.77% |
| 2023-12-08 | 22.29 | 22.46 | 21.98 | 22.01 | 14.46 | qfq | 3,988,420 | 88,313,504 | -1.12% |
| 2023-12-07 | 22.65 | 22.69 | 22.21 | 22.26 | 14.62 | qfq | 4,092,760 | 91,455,467 | -1.42% |
| 2023-12-06 | 22.95 | 23.15 | 22.45 | 22.58 | 14.83 | qfq | 6,258,706 | 141,774,887 | -1.91% |
| 2023-12-05 | 23.65 | 23.65 | 22.95 | 23.02 | 15.12 | qfq | 6,920,963 | 160,766,035 | -2.66% |
| 2023-12-04 | 23.55 | 23.91 | 23.30 | 23.65 | 15.54 | qfq | 5,875,040 | 138,790,050 | 0.30% |
| 2023-12-01 | 23.70 | 24.09 | 23.51 | 23.58 | 15.49 | qfq | 6,866,103 | 163,099,428 | -1.21% |
| 2023-11-30 | 24.30 | 24.38 | 23.38 | 23.87 | 15.68 | qfq | 9,918,161 | 236,442,074 | -0.91% |
| 2023-11-29 | 24.40 | 24.79 | 24.01 | 24.09 | 15.83 | qfq | 6,962,198 | 169,339,202 | -2.75% |
| 2023-11-28 | 24.65 | 25.10 | 23.66 | 24.77 | 16.27 | qfq | 11,261,491 | 274,878,177 | -0.88% |
| 2023-11-27 | 26.90 | 26.95 | 24.92 | 24.99 | 16.42 | qfq | 20,317,698 | 520,582,196 | -6.54% |
| 2023-11-24 | 24.70 | 26.98 | 24.51 | 26.74 | 17.57 | qfq | 24,820,196 | 649,533,312 | 6.92% |
| 2023-11-23 | 24.40 | 25.30 | 24.38 | 25.01 | 16.43 | qfq | 17,901,019 | 444,239,912 | 4.21% |
| 2023-11-22 | 22.98 | 24.58 | 22.83 | 24.00 | 15.77 | qfq | 12,867,133 | 306,420,053 | 4.03% |
| 2023-11-21 | 23.23 | 23.42 | 23.00 | 23.07 | 15.16 | qfq | 4,313,740 | 100,238,002 | -0.69% |
| 2023-11-20 | 23.05 | 23.54 | 23.02 | 23.23 | 15.26 | qfq | 4,254,433 | 99,052,107 | 0.74% |
| 2023-11-17 | 22.77 | 23.15 | 22.61 | 23.06 | 15.15 | qfq | 3,319,347 | 75,999,096 | 1.14% |
| 2023-11-16 | 23.12 | 23.14 | 22.73 | 22.80 | 14.98 | qfq | 2,294,340 | 52,428,458 | -1.34% |
| 2023-11-15 | 23.09 | 23.25 | 23.00 | 23.11 | 15.18 | qfq | 2,600,960 | 60,077,867 | 0.26% |
| 2023-11-14 | 23.04 | 23.25 | 22.86 | 23.05 | 15.14 | qfq | 2,853,550 | 65,661,334 | -0.09% |
| 2023-11-13 | 23.18 | 23.48 | 22.82 | 23.07 | 15.16 | qfq | 3,600,051 | 82,938,256 | 1.14% |
| 2023-11-10 | 22.82 | 23.10 | 22.61 | 22.81 | 14.99 | qfq | 3,306,390 | 75,567,541 | -0.70% |
| 2023-11-09 | 23.40 | 23.68 | 22.85 | 22.97 | 15.09 | qfq | 4,911,183 | 113,735,964 | -1.54% |
| 2023-11-08 | 22.96 | 23.79 | 22.81 | 23.33 | 15.33 | qfq | 6,117,369 | 143,468,965 | 1.57% |
| 2023-11-07 | 23.00 | 23.25 | 22.88 | 22.97 | 15.09 | qfq | 3,076,913 | 70,777,621 | -0.52% |
| 2023-11-06 | 22.45 | 23.33 | 22.45 | 23.09 | 15.17 | qfq | 5,188,404 | 119,317,044 | 3.22% |
| 2023-11-03 | 22.35 | 22.51 | 22.16 | 22.37 | 14.70 | qfq | 3,567,840 | 79,687,525 | -0.40% |
| 2023-11-02 | 22.74 | 22.82 | 22.25 | 22.46 | 14.76 | qfq | 3,405,763 | 76,369,012 | -1.23% |
| 2023-11-01 | 23.07 | 23.14 | 22.36 | 22.74 | 14.94 | qfq | 4,890,342 | 110,849,192 | -1.47% |
| 2023-10-31 | 22.87 | 23.47 | 22.68 | 23.08 | 15.16 | qfq | 6,365,801 | 147,190,496 | 0.87% |
| 2023-10-30 | 21.83 | 22.97 | 21.83 | 22.88 | 15.03 | qfq | 6,546,790 | 148,442,895 | 3.86% |
| 2023-10-27 | 21.19 | 22.10 | 20.95 | 22.03 | 14.47 | qfq | 5,655,624 | 122,281,291 | 3.72% |
| 2023-10-26 | 21.17 | 21.25 | 20.78 | 21.24 | 13.95 | qfq | 3,294,276 | 69,319,329 | -0.47% |
| 2023-10-25 | 21.35 | 21.60 | 20.99 | 21.34 | 14.02 | qfq | 3,965,537 | 84,574,039 | 0.71% |
| 2023-10-24 | 20.40 | 21.58 | 20.35 | 21.19 | 13.92 | qfq | 5,907,480 | 123,982,335 | 4.49% |
| 2023-10-23 | 21.13 | 21.26 | 20.20 | 20.28 | 13.32 | qfq | 4,497,305 | 92,458,744 | -4.61% |
| 2023-10-20 | 20.98 | 21.92 | 20.91 | 21.26 | 13.97 | qfq | 4,794,763 | 102,625,872 | 0.57% |
| 2023-10-19 | 22.10 | 22.31 | 21.13 | 21.14 | 13.89 | qfq | 6,784,275 | 146,025,439 | -5.41% |
| 2023-10-18 | 23.43 | 23.43 | 22.30 | 22.35 | 14.68 | qfq | 6,922,742 | 156,169,403 | -4.65% |
| 2023-10-17 | 24.02 | 24.06 | 23.11 | 23.44 | 15.40 | qfq | 6,561,268 | 153,824,561 | -2.58% |
| 2023-10-16 | 24.66 | 25.12 | 23.86 | 24.06 | 15.81 | qfq | 8,821,203 | 215,846,755 | -1.39% |
| 2023-10-13 | 24.30 | 24.90 | 24.15 | 24.40 | 16.03 | qfq | 8,887,007 | 217,923,517 | 0.66% |
| 2023-10-12 | 23.81 | 25.00 | 23.80 | 24.24 | 15.92 | qfq | 10,518,624 | 256,695,795 | 2.15% |
| 2023-10-11 | 22.74 | 24.77 | 22.70 | 23.73 | 15.59 | qfq | 13,326,298 | 320,759,017 | 4.72% |
| 2023-10-10 | 23.29 | 23.40 | 22.56 | 22.66 | 14.89 | qfq | 5,172,130 | 117,888,229 | -2.66% |
| 2023-10-09 | 23.17 | 23.50 | 22.85 | 23.28 | 15.29 | qfq | 4,950,609 | 114,990,857 | 0.87% |
| 2023-09-28 | 23.55 | 23.65 | 23.00 | 23.08 | 15.16 | qfq | 5,652,234 | 131,392,217 | -1.37% |
| 2023-09-27 | 22.68 | 23.65 | 22.66 | 23.40 | 15.37 | qfq | 7,085,139 | 165,066,642 | 3.08% |
| 2023-09-26 | 23.10 | 23.23 | 22.70 | 22.70 | 14.91 | qfq | 3,948,743 | 90,314,912 | -1.86% |
| 2023-09-25 | 22.69 | 23.39 | 22.64 | 23.13 | 15.20 | qfq | 7,023,220 | 162,476,703 | 1.89% |
| 2023-09-22 | 22.17 | 22.75 | 22.01 | 22.70 | 14.91 | qfq | 5,282,747 | 118,498,004 | 2.71% |
| 2023-09-21 | 22.80 | 22.87 | 22.10 | 22.10 | 14.52 | qfq | 5,084,684 | 113,435,382 | -3.41% |
| 2023-09-20 | 22.70 | 23.35 | 22.46 | 22.88 | 15.03 | qfq | 6,898,026 | 158,659,898 | 0.48% |
| 2023-09-19 | 22.78 | 23.43 | 22.65 | 22.77 | 14.96 | qfq | 6,319,540 | 145,184,686 | -0.09% |
| 2023-09-18 | 22.80 | 23.28 | 22.50 | 22.79 | 14.97 | qfq | 5,006,940 | 114,305,432 | 0.18% |
| 2023-09-15 | 22.42 | 23.10 | 22.27 | 22.75 | 14.95 | qfq | 6,164,791 | 140,543,478 | 1.34% |
| 2023-09-14 | 22.26 | 22.96 | 22.15 | 22.45 | 14.75 | qfq | 4,937,384 | 111,439,140 | 0.36% |
| 2023-09-13 | 22.69 | 22.99 | 22.12 | 22.37 | 14.70 | qfq | 4,753,989 | 107,109,840 | -2.14% |
| 2023-09-12 | 22.45 | 23.45 | 22.42 | 22.86 | 15.02 | qfq | 7,855,846 | 181,078,901 | 1.83% |
| 2023-09-11 | 21.92 | 22.66 | 21.88 | 22.45 | 14.75 | qfq | 4,852,237 | 108,924,101 | 2.14% |
| 2023-09-08 | 21.96 | 22.12 | 21.84 | 21.98 | 14.44 | qfq | 1,989,707 | 43,683,756 | 0.05% |
| 2023-09-07 | 22.48 | 22.55 | 21.91 | 21.97 | 14.43 | qfq | 3,219,400 | 71,309,610 | -2.36% |
| 2023-09-06 | 22.66 | 22.80 | 22.41 | 22.50 | 14.78 | qfq | 3,265,319 | 73,636,944 | -1.19% |
| 2023-09-05 | 22.99 | 23.24 | 22.73 | 22.77 | 14.96 | qfq | 3,373,007 | 77,311,221 | -1.30% |
| 2023-09-04 | 22.90 | 23.08 | 22.74 | 23.07 | 15.16 | qfq | 3,078,621 | 70,554,745 | 0.57% |
| 2023-09-01 | 23.08 | 23.18 | 22.88 | 22.94 | 15.07 | qfq | 3,926,230 | 90,199,166 | -2.13% |
| 2023-08-31 | 22.98 | 23.75 | 22.34 | 23.44 | 15.40 | qfq | 8,556,271 | 197,688,684 | 2.58% |
| 2023-08-30 | 22.68 | 23.16 | 22.55 | 22.85 | 15.01 | qfq | 4,568,399 | 104,349,296 | 0.48% |
| 2023-08-29 | 22.02 | 22.92 | 21.81 | 22.74 | 14.94 | qfq | 4,885,605 | 110,071,099 | 2.66% |
| 2023-08-28 | 23.65 | 23.66 | 22.00 | 22.15 | 14.55 | qfq | 5,414,012 | 122,694,262 | -0.67% |
| 2023-08-25 | 22.55 | 23.04 | 22.12 | 22.30 | 14.65 | qfq | 4,735,955 | 106,546,241 | -1.02% |
| 2023-08-24 | 22.33 | 22.74 | 22.02 | 22.53 | 14.80 | qfq | 3,922,604 | 87,812,035 | 0.22% |
| 2023-08-23 | 23.22 | 23.41 | 22.42 | 22.48 | 14.77 | qfq | 4,904,569 | 111,976,320 | -3.15% |
| 2023-08-22 | 23.74 | 23.90 | 22.63 | 23.21 | 15.25 | qfq | 5,291,398 | 122,137,288 | -1.94% |
| 2023-08-21 | 23.80 | 24.28 | 23.23 | 23.67 | 15.55 | qfq | 4,219,287 | 100,523,026 | -0.21% |
| 2023-08-18 | 24.30 | 24.56 | 23.70 | 23.72 | 15.58 | qfq | 5,489,966 | 132,098,701 | -3.30% |
| 2023-08-17 | 24.98 | 25.65 | 24.28 | 24.53 | 16.12 | qfq | 7,197,437 | 177,714,946 | -2.19% |
| 2023-08-16 | 25.75 | 26.46 | 25.06 | 25.08 | 16.48 | qfq | 10,046,057 | 257,669,358 | -3.58% |
| 2023-08-15 | 25.70 | 26.62 | 25.00 | 26.01 | 17.09 | qfq | 13,514,742 | 349,611,552 | 1.29% |
| 2023-08-14 | 26.20 | 27.15 | 25.50 | 25.68 | 16.87 | qfq | 14,093,782 | 367,581,679 | -0.08% |
| 2023-08-11 | 24.31 | 26.15 | 24.30 | 25.70 | 16.88 | qfq | 17,784,197 | 456,115,068 | 4.94% |
| 2023-08-10 | 24.80 | 24.99 | 24.41 | 24.49 | 16.09 | qfq | 7,316,657 | 179,867,471 | -2.86% |
| 2023-08-09 | 23.95 | 25.89 | 23.70 | 25.21 | 16.56 | qfq | 15,126,137 | 378,914,485 | 4.74% |
| 2023-08-08 | 23.60 | 24.10 | 22.32 | 24.07 | 15.81 | qfq | 7,673,140 | 179,781,018 | 2.08% |
| 2023-08-07 | 23.82 | 23.92 | 23.47 | 23.58 | 15.49 | qfq | 2,660,921 | 62,767,907 | -1.42% |
| 2023-08-04 | 23.90 | 24.29 | 23.80 | 23.92 | 15.71 | qfq | 3,355,060 | 80,334,495 | -0.71% |
| 2023-08-03 | 23.32 | 24.46 | 23.30 | 24.09 | 15.83 | qfq | 5,252,423 | 126,629,889 | 2.77% |
| 2023-08-02 | 23.63 | 23.68 | 23.30 | 23.44 | 15.40 | qfq | 2,662,835 | 62,456,133 | -0.80% |
| 2023-08-01 | 24.39 | 24.63 | 23.62 | 23.63 | 15.52 | qfq | 5,885,086 | 141,373,481 | -4.29% |
| 2023-07-31 | 24.98 | 25.17 | 24.51 | 24.69 | 16.22 | qfq | 3,975,318 | 98,660,621 | -0.80% |
| 2023-07-28 | 24.65 | 24.99 | 24.27 | 24.89 | 16.35 | qfq | 3,467,200 | 85,367,840 | 1.01% |
| 2023-07-27 | 25.32 | 25.43 | 24.63 | 24.64 | 16.19 | qfq | 3,987,078 | 99,604,012 | -2.30% |
| 2023-07-26 | 25.45 | 25.75 | 25.08 | 25.22 | 16.57 | qfq | 3,555,800 | 90,380,430 | -1.29% |
| 2023-07-25 | 25.34 | 25.60 | 25.15 | 25.55 | 16.79 | qfq | 3,767,105 | 95,648,652 | 0.91% |
| 2023-07-24 | 25.00 | 25.80 | 24.91 | 25.32 | 16.63 | qfq | 3,900,341 | 99,189,581 | 1.28% |
| 2023-07-21 | 25.00 | 25.70 | 24.93 | 25.00 | 16.42 | qfq | 3,512,221 | 88,808,957 | -0.64% |
| 2023-07-20 | 25.84 | 26.08 | 25.10 | 25.16 | 16.53 | qfq | 3,579,551 | 90,971,762 | -2.63% |
| 2023-07-19 | 25.65 | 26.15 | 25.46 | 25.84 | 16.98 | qfq | 3,762,967 | 97,117,863 | 0.54% |
| 2023-07-18 | 25.99 | 26.07 | 25.61 | 25.70 | 16.88 | qfq | 4,127,063 | 106,483,139 | -1.57% |