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
万东医疗600055.SH
最近收盘价10.552026-07-17
最近交易日2026-07-17
成交量（股）8,482,800
成交额（元）91,429,034
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-17 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.06 | 11.18 | 10.53 | 10.55 | 10.55 | qfq | 8,482,800 | 91,429,034 | -4.35% |
| 2026-07-16 | 10.94 | 11.07 | 10.62 | 11.03 | 11.03 | qfq | 9,222,485 | 100,888,851 | 2.32% |
| 2026-07-15 | 10.60 | 10.94 | 10.55 | 10.78 | 10.78 | qfq | 7,004,536 | 75,604,657 | 1.60% |
| 2026-07-14 | 10.69 | 10.84 | 10.53 | 10.61 | 10.61 | qfq | 6,004,800 | 64,183,771 | -0.75% |
| 2026-07-13 | 10.78 | 10.95 | 10.57 | 10.69 | 10.69 | qfq | 7,164,939 | 76,673,802 | -1.66% |
| 2026-07-10 | 10.39 | 11.13 | 10.16 | 10.87 | 10.87 | qfq | 11,755,493 | 126,616,775 | 5.13% |
| 2026-07-09 | 10.42 | 10.49 | 10.17 | 10.34 | 10.34 | qfq | 6,527,900 | 67,344,202 | -0.96% |
| 2026-07-08 | 10.43 | 10.55 | 10.23 | 10.44 | 10.44 | qfq | 5,984,448 | 62,300,104 | 0.58% |
| 2026-07-07 | 10.84 | 10.84 | 10.31 | 10.38 | 10.38 | qfq | 5,241,748 | 54,689,751 | -3.17% |
| 2026-07-06 | 10.88 | 10.99 | 10.60 | 10.72 | 10.72 | qfq | 6,741,231 | 72,579,169 | -1.20% |
| 2026-07-03 | 10.95 | 11.09 | 10.64 | 10.85 | 10.85 | qfq | 6,215,200 | 67,352,146 | 0.09% |
| 2026-07-02 | 10.57 | 11.18 | 10.57 | 10.84 | 10.84 | qfq | 9,100,331 | 99,020,021 | 2.26% |
| 2026-07-01 | 10.20 | 10.72 | 10.20 | 10.60 | 10.60 | qfq | 9,334,379 | 98,005,280 | 3.72% |
| 2026-06-30 | 10.23 | 10.38 | 10.09 | 10.22 | 10.22 | qfq | 6,796,788 | 69,454,523 | -1.06% |
| 2026-06-29 | 10.14 | 10.48 | 9.83 | 10.33 | 10.33 | qfq | 9,220,319 | 94,524,276 | 2.28% |
| 2026-06-26 | 10.51 | 10.52 | 10.10 | 10.10 | 10.10 | qfq | 7,414,047 | 76,093,580 | -3.99% |
| 2026-06-25 | 10.80 | 10.87 | 10.44 | 10.52 | 10.52 | qfq | 8,934,533 | 94,399,140 | -3.57% |
| 2026-06-24 | 11.32 | 11.45 | 10.91 | 10.91 | 10.91 | qfq | 6,182,900 | 68,672,049 | -3.02% |
| 2026-06-23 | 11.11 | 11.48 | 11.10 | 11.25 | 11.25 | qfq | 5,421,500 | 61,177,760 | -0.18% |
| 2026-06-22 | 11.46 | 11.58 | 10.83 | 11.27 | 11.27 | qfq | 8,176,983 | 90,733,065 | -1.66% |
| 2026-06-18 | 11.19 | 11.68 | 11.06 | 11.46 | 11.46 | qfq | 7,446,230 | 84,824,343 | 1.69% |
| 2026-06-17 | 11.67 | 11.67 | 11.25 | 11.27 | 11.27 | qfq | 4,404,363 | 50,056,288 | -2.84% |
| 2026-06-16 | 11.84 | 12.15 | 11.45 | 11.60 | 11.60 | qfq | 6,559,128 | 76,477,205 | -2.27% |
| 2026-06-15 | 11.58 | 11.92 | 11.35 | 11.87 | 11.87 | qfq | 8,146,836 | 95,009,133 | 2.59% |
| 2026-06-12 | 11.36 | 11.60 | 11.19 | 11.57 | 11.57 | qfq | 6,842,469 | 78,281,933 | 1.85% |
| 2026-06-11 | 11.67 | 11.67 | 11.27 | 11.36 | 11.36 | qfq | 4,832,296 | 55,028,055 | -2.57% |
| 2026-06-10 | 11.78 | 11.81 | 11.44 | 11.66 | 11.66 | qfq | 5,328,556 | 61,760,115 | -1.02% |
| 2026-06-09 | 12.02 | 12.12 | 11.75 | 11.78 | 11.78 | qfq | 4,457,696 | 52,847,605 | -2.00% |
| 2026-06-08 | 12.19 | 12.34 | 11.81 | 12.02 | 12.02 | qfq | 7,601,548 | 91,573,121 | -2.36% |
| 2026-06-05 | 12.32 | 12.53 | 12.12 | 12.31 | 12.31 | qfq | 4,912,048 | 60,481,008 | 0.49% |
| 2026-06-04 | 12.71 | 12.72 | 12.12 | 12.25 | 12.25 | qfq | 6,214,500 | 76,741,295 | -3.24% |
| 2026-06-03 | 12.87 | 13.13 | 12.64 | 12.66 | 12.66 | qfq | 6,439,637 | 82,530,022 | -1.40% |
| 2026-06-02 | 13.17 | 13.19 | 12.77 | 12.84 | 12.84 | qfq | 5,175,240 | 66,832,981 | -2.43% |
| 2026-06-01 | 12.95 | 13.46 | 12.52 | 13.16 | 13.16 | qfq | 11,634,290 | 152,289,299 | 4.36% |
| 2026-05-29 | 12.70 | 12.81 | 12.56 | 12.61 | 12.61 | qfq | 5,714,449 | 72,307,725 | -0.55% |
| 2026-05-28 | 12.85 | 12.93 | 12.45 | 12.68 | 12.68 | qfq | 5,079,000 | 64,219,184 | -1.01% |
| 2026-05-27 | 13.14 | 13.21 | 12.74 | 12.81 | 12.81 | qfq | 7,017,202 | 90,504,264 | -2.66% |
| 2026-05-26 | 13.55 | 13.58 | 13.01 | 13.16 | 13.16 | qfq | 6,088,018 | 80,475,778 | -2.81% |
| 2026-05-25 | 13.68 | 14.38 | 13.51 | 13.54 | 13.54 | qfq | 9,060,712 | 125,715,330 | -0.81% |
| 2026-05-22 | 14.00 | 14.14 | 13.61 | 13.65 | 13.65 | qfq | 9,027,496 | 124,541,949 | -2.50% |
| 2026-05-21 | 14.08 | 14.73 | 13.94 | 14.00 | 14.00 | qfq | 11,199,142 | 159,985,559 | -0.57% |
| 2026-05-20 | 13.50 | 14.39 | 13.40 | 14.08 | 14.08 | qfq | 14,176,448 | 197,836,566 | 4.45% |
| 2026-05-19 | 13.27 | 13.70 | 13.22 | 13.48 | 13.48 | qfq | 5,453,719 | 73,509,645 | 1.81% |
| 2026-05-18 | 13.30 | 13.30 | 12.95 | 13.24 | 13.24 | qfq | 6,103,866 | 79,761,502 | -0.53% |
| 2026-05-15 | 13.13 | 13.86 | 13.06 | 13.31 | 13.31 | qfq | 9,614,524 | 128,986,443 | 1.53% |
| 2026-05-14 | 13.42 | 13.42 | 13.08 | 13.11 | 13.11 | qfq | 5,696,877 | 75,168,901 | -2.24% |
| 2026-05-13 | 13.40 | 13.49 | 13.25 | 13.41 | 13.41 | qfq | 4,625,549 | 61,903,421 | 0.00% |
| 2026-05-12 | 13.99 | 14.00 | 13.32 | 13.41 | 13.41 | qfq | 11,698,030 | 158,545,196 | -3.94% |
| 2026-05-11 | 14.06 | 14.12 | 13.92 | 13.96 | 13.96 | qfq | 5,329,665 | 74,564,220 | -0.85% |
| 2026-05-08 | 14.01 | 14.20 | 13.97 | 14.08 | 14.08 | qfq | 4,268,896 | 60,068,925 | 0.28% |
| 2026-05-07 | 14.25 | 14.25 | 13.96 | 14.04 | 14.04 | qfq | 5,709,163 | 80,171,922 | -1.40% |
| 2026-05-06 | 14.40 | 14.56 | 14.22 | 14.24 | 14.24 | qfq | 7,004,326 | 100,465,793 | -1.45% |
| 2026-04-30 | 14.80 | 14.91 | 14.44 | 14.45 | 14.45 | qfq | 9,224,992 | 134,822,754 | -4.05% |
| 2026-04-29 | 14.79 | 15.43 | 14.56 | 15.06 | 15.06 | qfq | 10,399,100 | 157,129,693 | 2.80% |
| 2026-04-28 | 14.74 | 14.78 | 14.51 | 14.65 | 14.65 | qfq | 4,526,051 | 66,083,206 | -0.54% |
| 2026-04-27 | 14.72 | 14.78 | 14.14 | 14.73 | 14.73 | qfq | 7,833,462 | 113,603,917 | -2.51% |
| 2026-04-24 | 14.71 | 15.19 | 14.55 | 15.11 | 15.11 | qfq | 6,678,042 | 99,838,085 | 2.72% |
| 2026-04-23 | 14.80 | 14.83 | 14.67 | 14.71 | 14.71 | qfq | 3,453,700 | 50,907,689 | -0.74% |
| 2026-04-22 | 14.85 | 14.88 | 14.70 | 14.82 | 14.82 | qfq | 2,070,089 | 30,618,960 | 0.27% |
| 2026-04-21 | 14.86 | 15.09 | 14.74 | 14.78 | 14.78 | qfq | 3,316,436 | 49,255,991 | -0.61% |
| 2026-04-20 | 14.75 | 15.09 | 14.64 | 14.87 | 14.87 | qfq | 4,356,964 | 64,842,969 | 0.75% |
| 2026-04-17 | 14.78 | 14.88 | 14.55 | 14.76 | 14.76 | qfq | 3,424,486 | 50,451,186 | 0.82% |
| 2026-04-16 | 14.68 | 14.68 | 14.46 | 14.64 | 14.64 | qfq | 2,888,200 | 42,036,663 | -0.14% |
| 2026-04-15 | 14.53 | 14.70 | 14.40 | 14.66 | 14.66 | qfq | 2,811,240 | 41,116,061 | 1.10% |
| 2026-04-14 | 14.50 | 14.57 | 14.37 | 14.50 | 14.50 | qfq | 2,250,400 | 32,503,800 | 0.42% |
| 2026-04-13 | 14.65 | 14.65 | 14.43 | 14.44 | 14.44 | qfq | 2,245,140 | 32,552,696 | -1.43% |
| 2026-04-10 | 14.76 | 14.85 | 14.61 | 14.65 | 14.65 | qfq | 3,477,634 | 51,199,690 | -0.61% |
| 2026-04-09 | 14.91 | 14.99 | 14.63 | 14.74 | 14.74 | qfq | 2,918,800 | 43,065,590 | -1.80% |
| 2026-04-08 | 14.70 | 15.03 | 14.70 | 15.01 | 15.01 | qfq | 4,729,700 | 70,408,839 | 3.09% |
| 2026-04-07 | 14.65 | 14.65 | 14.43 | 14.56 | 14.56 | qfq | 1,966,724 | 28,652,343 | -0.21% |
| 2026-04-03 | 14.92 | 14.92 | 14.53 | 14.59 | 14.59 | qfq | 2,781,900 | 40,717,598 | -2.21% |
| 2026-04-02 | 14.90 | 15.04 | 14.84 | 14.92 | 14.92 | qfq | 3,167,484 | 47,351,072 | 0.13% |
| 2026-04-01 | 14.89 | 14.95 | 14.77 | 14.90 | 14.90 | qfq | 2,752,400 | 40,964,873 | 1.09% |
| 2026-03-31 | 14.82 | 15.03 | 14.64 | 14.74 | 14.74 | qfq | 3,216,479 | 47,637,561 | -0.67% |
| 2026-03-30 | 14.42 | 15.07 | 14.40 | 14.84 | 14.84 | qfq | 4,476,583 | 66,151,990 | 1.78% |
| 2026-03-27 | 14.20 | 14.59 | 14.05 | 14.58 | 14.58 | qfq | 4,246,757 | 61,015,965 | 2.46% |
| 2026-03-26 | 14.48 | 14.75 | 14.15 | 14.23 | 14.23 | qfq | 3,994,000 | 57,593,554 | -1.86% |
| 2026-03-25 | 14.42 | 14.60 | 14.30 | 14.50 | 14.50 | qfq | 3,081,704 | 44,697,278 | 1.61% |
| 2026-03-24 | 14.00 | 14.30 | 13.93 | 14.27 | 14.27 | qfq | 4,374,284 | 61,838,552 | 3.11% |
| 2026-03-23 | 14.44 | 14.59 | 13.77 | 13.84 | 13.84 | qfq | 7,230,424 | 102,066,037 | -5.53% |
| 2026-03-20 | 14.95 | 14.98 | 14.63 | 14.65 | 14.65 | qfq | 3,551,482 | 52,530,896 | -1.61% |
| 2026-03-19 | 15.02 | 15.09 | 14.84 | 14.89 | 14.89 | qfq | 4,609,898 | 68,934,972 | -1.59% |
| 2026-03-18 | 15.18 | 15.19 | 14.90 | 15.13 | 15.13 | qfq | 4,964,499 | 74,847,280 | -0.33% |
| 2026-03-17 | 14.98 | 15.56 | 14.93 | 15.18 | 15.18 | qfq | 8,363,918 | 127,856,347 | 1.40% |
| 2026-03-16 | 14.93 | 15.00 | 14.74 | 14.97 | 14.97 | qfq | 3,505,010 | 52,175,574 | 0.27% |
| 2026-03-13 | 15.00 | 15.15 | 14.85 | 14.93 | 14.93 | qfq | 4,432,018 | 66,343,448 | -0.40% |
| 2026-03-12 | 14.94 | 15.10 | 14.88 | 14.99 | 14.99 | qfq | 3,878,805 | 58,095,031 | -0.07% |
| 2026-03-11 | 15.05 | 15.05 | 14.90 | 15.00 | 15.00 | qfq | 3,267,419 | 48,872,840 | -0.33% |
| 2026-03-10 | 15.12 | 15.25 | 14.97 | 15.05 | 15.05 | qfq | 3,508,000 | 52,890,242 | 0.27% |
| 2026-03-09 | 14.83 | 15.03 | 14.63 | 15.01 | 15.01 | qfq | 5,472,245 | 81,152,683 | 0.60% |
| 2026-03-06 | 14.69 | 15.03 | 14.65 | 14.92 | 14.92 | qfq | 3,994,630 | 59,593,057 | 1.43% |
| 2026-03-05 | 14.79 | 14.85 | 14.58 | 14.71 | 14.71 | qfq | 4,065,411 | 59,713,287 | 0.75% |
| 2026-03-04 | 14.59 | 14.79 | 14.53 | 14.60 | 14.60 | qfq | 4,305,700 | 63,100,425 | -0.54% |
| 2026-03-03 | 15.11 | 15.17 | 14.61 | 14.68 | 14.68 | qfq | 7,317,295 | 108,556,642 | -2.85% |
| 2026-03-02 | 15.49 | 15.57 | 15.03 | 15.11 | 15.11 | qfq | 7,259,253 | 110,243,774 | -2.95% |
| 2026-02-27 | 15.45 | 15.62 | 15.41 | 15.57 | 15.57 | qfq | 4,350,153 | 67,561,020 | 0.65% |
| 2026-02-26 | 15.70 | 15.70 | 15.45 | 15.47 | 15.47 | qfq | 6,076,600 | 94,265,249 | -1.02% |
| 2026-02-25 | 15.70 | 15.79 | 15.59 | 15.63 | 15.63 | qfq | 5,153,928 | 80,914,583 | -0.26% |
| 2026-02-24 | 15.82 | 15.90 | 15.65 | 15.67 | 15.67 | qfq | 5,668,853 | 89,014,846 | -0.76% |
| 2026-02-13 | 15.90 | 15.94 | 15.76 | 15.79 | 15.79 | qfq | 3,514,120 | 55,726,443 | -0.75% |
| 2026-02-12 | 16.04 | 16.06 | 15.87 | 15.91 | 15.91 | qfq | 3,177,634 | 50,670,050 | -0.62% |
| 2026-02-11 | 16.02 | 16.13 | 16.00 | 16.01 | 16.01 | qfq | 3,208,629 | 51,497,921 | -0.50% |
| 2026-02-10 | 16.09 | 16.18 | 15.97 | 16.09 | 16.09 | qfq | 3,501,715 | 56,422,975 | 0.06% |
| 2026-02-09 | 16.08 | 16.12 | 15.97 | 16.08 | 16.08 | qfq | 4,002,659 | 64,216,621 | 1.01% |
| 2026-02-06 | 15.97 | 16.13 | 15.92 | 15.92 | 15.92 | qfq | 4,118,040 | 66,041,650 | -0.81% |
| 2026-02-05 | 16.03 | 16.11 | 15.90 | 16.05 | 16.05 | qfq | 3,806,035 | 60,990,365 | 0.19% |
| 2026-02-04 | 15.97 | 16.14 | 15.85 | 16.02 | 16.02 | qfq | 4,588,500 | 73,364,614 | 0.31% |
| 2026-02-03 | 15.72 | 15.98 | 15.70 | 15.97 | 15.97 | qfq | 5,370,082 | 85,172,294 | 1.59% |
| 2026-02-02 | 15.53 | 16.25 | 15.45 | 15.72 | 15.72 | qfq | 9,283,105 | 147,275,051 | -1.38% |
| 2026-01-30 | 15.98 | 16.09 | 15.86 | 15.94 | 15.94 | qfq | 5,923,453 | 94,492,577 | 0.00% |
| 2026-01-29 | 16.18 | 16.31 | 15.85 | 15.94 | 15.94 | qfq | 10,039,343 | 161,292,200 | -1.36% |
| 2026-01-28 | 16.29 | 16.47 | 16.12 | 16.16 | 16.16 | qfq | 6,827,685 | 110,863,882 | -1.28% |
| 2026-01-27 | 16.33 | 16.68 | 16.03 | 16.37 | 16.37 | qfq | 7,911,247 | 128,994,645 | 0.24% |
| 2026-01-26 | 16.83 | 16.84 | 16.26 | 16.33 | 16.33 | qfq | 9,127,250 | 149,675,947 | -2.16% |
| 2026-01-23 | 16.60 | 16.85 | 16.60 | 16.69 | 16.69 | qfq | 7,290,791 | 121,922,743 | 0.48% |
| 2026-01-22 | 16.63 | 16.78 | 16.56 | 16.61 | 16.61 | qfq | 5,817,292 | 96,721,266 | -0.12% |
| 2026-01-21 | 16.55 | 17.02 | 16.46 | 16.63 | 16.63 | qfq | 8,020,211 | 134,096,524 | 0.00% |
| 2026-01-20 | 16.94 | 16.97 | 16.57 | 16.63 | 16.63 | qfq | 6,776,003 | 113,082,805 | -1.01% |
| 2026-01-19 | 16.69 | 17.16 | 16.58 | 16.80 | 16.80 | qfq | 8,134,732 | 137,387,892 | 0.00% |
| 2026-01-16 | 17.29 | 17.33 | 16.70 | 16.80 | 16.80 | qfq | 11,231,438 | 189,827,522 | -2.89% |
| 2026-01-15 | 17.60 | 17.65 | 17.16 | 17.30 | 17.30 | qfq | 10,284,034 | 178,186,118 | -1.70% |
| 2026-01-14 | 17.89 | 18.24 | 17.38 | 17.60 | 17.60 | qfq | 22,187,194 | 396,324,262 | -0.11% |
| 2026-01-13 | 17.70 | 18.07 | 17.42 | 17.62 | 17.62 | qfq | 19,843,705 | 352,399,326 | 1.26% |
| 2026-01-12 | 17.17 | 17.65 | 17.07 | 17.40 | 17.40 | qfq | 14,560,016 | 251,759,179 | 2.53% |
| 2026-01-09 | 16.67 | 17.08 | 16.63 | 16.97 | 16.97 | qfq | 8,198,300 | 138,614,756 | 2.04% |
| 2026-01-08 | 16.43 | 16.80 | 16.35 | 16.63 | 16.63 | qfq | 6,280,330 | 104,399,539 | 1.28% |
| 2026-01-07 | 16.51 | 16.67 | 16.33 | 16.42 | 16.42 | qfq | 5,678,439 | 93,618,483 | -0.06% |
| 2026-01-06 | 16.25 | 16.78 | 16.20 | 16.43 | 16.43 | qfq | 7,824,187 | 128,942,156 | 0.31% |
| 2026-01-05 | 15.67 | 16.49 | 15.67 | 16.38 | 16.38 | qfq | 14,583,962 | 236,693,196 | 5.13% |
| 2025-12-31 | 15.71 | 15.82 | 15.55 | 15.58 | 15.58 | qfq | 3,291,116 | 51,408,696 | -0.70% |
| 2025-12-30 | 15.68 | 15.78 | 15.65 | 15.69 | 15.69 | qfq | 2,434,721 | 38,239,674 | 0.00% |
| 2025-12-29 | 15.89 | 15.90 | 15.67 | 15.69 | 15.69 | qfq | 3,742,626 | 58,989,160 | -1.13% |
| 2025-12-26 | 15.91 | 16.08 | 15.85 | 15.87 | 15.87 | qfq | 4,012,520 | 63,845,525 | -0.38% |
| 2025-12-25 | 16.00 | 16.02 | 15.89 | 15.93 | 15.93 | qfq | 2,709,659 | 43,226,159 | 0.25% |
| 2025-12-24 | 15.92 | 16.00 | 15.85 | 15.89 | 15.89 | qfq | 2,690,803 | 42,809,490 | -0.06% |
| 2025-12-23 | 15.92 | 16.20 | 15.88 | 15.90 | 15.90 | qfq | 3,717,400 | 59,484,895 | -0.31% |
| 2025-12-22 | 16.08 | 16.15 | 15.95 | 15.95 | 15.95 | qfq | 4,368,440 | 70,059,434 | -1.18% |
| 2025-12-19 | 16.15 | 16.37 | 16.05 | 16.14 | 16.14 | qfq | 6,216,656 | 100,358,252 | -1.04% |
| 2025-12-18 | 15.98 | 16.56 | 15.90 | 16.31 | 16.31 | qfq | 10,035,995 | 163,784,063 | 1.81% |
| 2025-12-17 | 15.87 | 16.15 | 15.75 | 16.02 | 16.02 | qfq | 4,395,478 | 70,102,196 | 0.95% |
| 2025-12-16 | 15.82 | 15.95 | 15.74 | 15.87 | 15.87 | qfq | 2,806,800 | 44,497,079 | 0.19% |
| 2025-12-15 | 15.80 | 16.22 | 15.72 | 15.84 | 15.84 | qfq | 3,667,830 | 58,479,870 | 0.25% |
| 2025-12-12 | 15.63 | 15.85 | 15.58 | 15.80 | 15.80 | qfq | 3,586,691 | 56,530,599 | 1.28% |
| 2025-12-11 | 15.85 | 15.85 | 15.60 | 15.60 | 15.60 | qfq | 3,078,100 | 48,314,161 | -1.70% |
| 2025-12-10 | 15.79 | 15.95 | 15.72 | 15.87 | 15.87 | qfq | 2,160,062 | 34,220,469 | 0.44% |
| 2025-12-09 | 15.98 | 16.00 | 15.80 | 15.80 | 15.80 | qfq | 3,036,640 | 48,235,650 | -1.19% |
| 2025-12-08 | 16.21 | 16.29 | 15.95 | 15.99 | 15.99 | qfq | 4,566,375 | 73,199,366 | -1.05% |
| 2025-12-05 | 16.00 | 16.17 | 15.85 | 16.16 | 16.16 | qfq | 2,859,980 | 45,792,590 | 1.19% |
| 2025-12-04 | 16.26 | 16.26 | 15.94 | 15.97 | 15.97 | qfq | 4,209,600 | 67,691,782 | -1.78% |
| 2025-12-03 | 16.32 | 16.38 | 16.18 | 16.26 | 16.26 | qfq | 3,140,100 | 51,012,890 | -0.49% |
| 2025-12-02 | 16.22 | 16.40 | 16.07 | 16.34 | 16.34 | qfq | 4,668,711 | 75,811,066 | 0.74% |
| 2025-12-01 | 16.30 | 16.30 | 16.07 | 16.22 | 16.22 | qfq | 5,104,100 | 82,582,469 | -0.18% |
| 2025-11-28 | 16.40 | 16.68 | 16.13 | 16.25 | 16.25 | qfq | 6,424,600 | 104,711,644 | -0.12% |
| 2025-11-27 | 16.16 | 16.50 | 16.16 | 16.27 | 16.27 | qfq | 7,714,131 | 126,049,532 | 0.81% |
| 2025-11-26 | 16.09 | 16.35 | 16.07 | 16.14 | 16.14 | qfq | 4,625,798 | 74,787,312 | 0.37% |
| 2025-11-25 | 16.10 | 16.26 | 16.02 | 16.08 | 16.08 | qfq | 4,736,607 | 76,367,125 | 0.00% |
| 2025-11-24 | 16.03 | 16.30 | 16.02 | 16.08 | 16.08 | qfq | 5,182,328 | 83,695,610 | 0.31% |
| 2025-11-21 | 16.42 | 16.46 | 15.94 | 16.03 | 16.03 | qfq | 7,517,700 | 121,452,748 | -2.26% |
| 2025-11-20 | 15.88 | 16.61 | 15.81 | 16.40 | 16.40 | qfq | 9,396,363 | 152,675,688 | 3.60% |
| 2025-11-19 | 15.98 | 16.08 | 15.77 | 15.83 | 15.83 | qfq | 3,385,200 | 53,824,735 | -0.94% |
| 2025-11-18 | 15.79 | 16.01 | 15.78 | 15.98 | 15.98 | qfq | 4,633,800 | 73,843,347 | 0.69% |
| 2025-11-17 | 15.93 | 16.00 | 15.69 | 15.87 | 15.87 | qfq | 4,415,516 | 69,703,991 | -0.50% |
| 2025-11-14 | 15.96 | 16.09 | 15.93 | 15.95 | 15.95 | qfq | 3,198,800 | 51,230,447 | -0.37% |
| 2025-11-13 | 16.11 | 16.23 | 15.93 | 16.01 | 16.01 | qfq | 3,553,440 | 56,895,874 | -0.37% |
| 2025-11-12 | 16.00 | 16.27 | 15.94 | 16.07 | 16.07 | qfq | 5,521,657 | 88,852,007 | 0.69% |
| 2025-11-11 | 15.87 | 16.04 | 15.78 | 15.96 | 15.96 | qfq | 4,584,552 | 73,058,744 | 0.63% |
| 2025-11-10 | 15.72 | 15.90 | 15.68 | 15.86 | 15.86 | qfq | 4,298,635 | 67,931,175 | 0.89% |
| 2025-11-07 | 15.82 | 15.97 | 15.67 | 15.72 | 15.72 | qfq | 3,575,473 | 56,254,684 | -0.63% |
| 2025-11-06 | 15.84 | 15.85 | 15.76 | 15.82 | 15.82 | qfq | 3,142,137 | 49,667,907 | -0.13% |
| 2025-11-05 | 15.80 | 16.01 | 15.72 | 15.84 | 15.84 | qfq | 4,036,008 | 64,082,144 | -0.06% |
| 2025-11-04 | 15.80 | 16.07 | 15.76 | 15.85 | 15.85 | qfq | 5,027,779 | 79,900,857 | 0.06% |
| 2025-11-03 | 15.95 | 15.95 | 15.67 | 15.84 | 15.84 | qfq | 4,564,234 | 71,922,416 | -0.19% |
| 2025-10-31 | 15.66 | 15.98 | 15.60 | 15.87 | 15.87 | qfq | 4,675,204 | 74,102,661 | 1.34% |
| 2025-10-30 | 15.96 | 15.98 | 15.61 | 15.66 | 15.66 | qfq | 6,625,415 | 104,556,220 | -2.06% |
| 2025-10-29 | 16.03 | 16.09 | 15.88 | 15.99 | 15.99 | qfq | 5,205,064 | 83,098,160 | -0.12% |
| 2025-10-28 | 16.25 | 16.28 | 15.96 | 16.01 | 16.01 | qfq | 8,875,376 | 142,645,874 | -1.96% |
| 2025-10-27 | 16.20 | 16.55 | 16.08 | 16.33 | 16.33 | qfq | 14,260,985 | 232,129,147 | -3.66% |
| 2025-10-24 | 16.88 | 17.06 | 16.80 | 16.95 | 16.95 | qfq | 3,520,454 | 59,673,325 | 0.41% |
| 2025-10-23 | 16.69 | 16.93 | 16.61 | 16.88 | 16.88 | qfq | 3,890,212 | 65,147,068 | 0.66% |
| 2025-10-22 | 16.73 | 16.86 | 16.67 | 16.77 | 16.77 | qfq | 2,843,700 | 47,689,698 | 0.24% |
| 2025-10-21 | 16.64 | 16.86 | 16.61 | 16.73 | 16.73 | qfq | 3,351,424 | 56,164,604 | 0.54% |
| 2025-10-20 | 16.95 | 17.14 | 16.60 | 16.64 | 16.64 | qfq | 5,889,591 | 98,972,125 | -1.07% |
| 2025-10-17 | 17.40 | 17.45 | 16.81 | 16.82 | 16.82 | qfq | 8,422,624 | 143,398,748 | -3.39% |
| 2025-10-16 | 17.46 | 17.52 | 17.28 | 17.41 | 17.41 | qfq | 4,117,520 | 71,646,688 | -0.11% |
| 2025-10-15 | 17.10 | 17.53 | 17.03 | 17.43 | 17.43 | qfq | 5,239,512 | 90,763,130 | 1.93% |
| 2025-10-14 | 17.57 | 17.60 | 17.06 | 17.10 | 17.10 | qfq | 6,512,885 | 112,529,343 | -1.38% |
| 2025-10-13 | 17.02 | 17.49 | 17.02 | 17.34 | 17.34 | qfq | 8,626,415 | 149,171,358 | -2.03% |
| 2025-10-10 | 17.86 | 17.97 | 17.68 | 17.70 | 17.70 | qfq | 5,465,130 | 97,172,827 | -0.84% |
| 2025-10-09 | 18.00 | 18.09 | 17.61 | 17.85 | 17.85 | qfq | 8,276,081 | 147,190,259 | -0.39% |
| 2025-09-30 | 17.76 | 18.04 | 17.62 | 17.92 | 17.92 | qfq | 6,634,300 | 118,530,344 | 0.84% |
| 2025-09-29 | 17.81 | 17.94 | 17.59 | 17.77 | 17.77 | qfq | 6,974,980 | 123,511,524 | -0.06% |
| 2025-09-26 | 17.67 | 17.90 | 17.50 | 17.78 | 17.78 | qfq | 6,538,131 | 115,783,164 | 0.62% |
| 2025-09-25 | 17.61 | 18.00 | 17.52 | 17.67 | 17.67 | qfq | 11,368,840 | 202,527,869 | 0.91% |
| 2025-09-24 | 16.91 | 17.52 | 16.81 | 17.51 | 17.51 | qfq | 8,482,928 | 146,819,823 | 3.06% |
| 2025-09-23 | 17.45 | 17.48 | 16.72 | 16.99 | 16.99 | qfq | 11,451,120 | 194,499,567 | -2.86% |
| 2025-09-22 | 17.85 | 17.85 | 17.30 | 17.49 | 17.49 | qfq | 6,799,120 | 119,075,197 | -1.46% |
| 2025-09-19 | 17.80 | 17.98 | 17.58 | 17.75 | 17.75 | qfq | 7,090,744 | 125,468,115 | -0.45% |
| 2025-09-18 | 18.35 | 18.78 | 17.72 | 17.83 | 17.83 | qfq | 11,634,740 | 211,779,205 | -3.41% |
| 2025-09-17 | 18.71 | 18.71 | 18.36 | 18.46 | 18.46 | qfq | 7,300,320 | 134,793,835 | -1.02% |
| 2025-09-16 | 18.69 | 18.87 | 18.52 | 18.65 | 18.65 | qfq | 6,593,638 | 122,934,659 | -0.32% |
| 2025-09-15 | 18.50 | 18.76 | 18.35 | 18.71 | 18.71 | qfq | 12,249,258 | 227,582,246 | 2.07% |
| 2025-09-12 | 18.60 | 18.65 | 18.15 | 18.33 | 18.33 | qfq | 8,027,924 | 146,939,567 | -0.76% |
| 2025-09-11 | 18.38 | 18.50 | 18.04 | 18.47 | 18.47 | qfq | 8,838,220 | 161,719,646 | 0.49% |
| 2025-09-10 | 18.16 | 18.73 | 18.15 | 18.38 | 18.38 | qfq | 11,452,359 | 211,876,239 | 0.66% |
| 2025-09-09 | 18.48 | 18.88 | 18.14 | 18.26 | 18.26 | qfq | 13,350,254 | 245,218,690 | -1.30% |
| 2025-09-08 | 17.10 | 18.60 | 17.01 | 18.50 | 18.50 | qfq | 26,338,813 | 473,724,650 | 8.12% |
| 2025-09-05 | 17.01 | 17.15 | 16.83 | 17.11 | 17.11 | qfq | 4,786,120 | 81,293,540 | 0.59% |
| 2025-09-04 | 17.01 | 17.29 | 16.77 | 17.01 | 17.01 | qfq | 7,809,905 | 133,047,661 | 0.06% |
| 2025-09-03 | 17.57 | 17.65 | 16.94 | 17.00 | 17.00 | qfq | 8,360,800 | 143,633,740 | -2.86% |
| 2025-09-02 | 17.89 | 18.03 | 17.36 | 17.50 | 17.50 | qfq | 10,253,928 | 180,881,554 | -2.18% |
| 2025-09-01 | 17.71 | 18.06 | 17.71 | 17.89 | 17.89 | qfq | 9,076,892 | 162,601,446 | 0.90% |
| 2025-08-29 | 17.54 | 18.21 | 17.45 | 17.73 | 17.73 | qfq | 11,818,525 | 210,721,133 | 1.08% |
| 2025-08-28 | 17.71 | 17.89 | 17.25 | 17.54 | 17.54 | qfq | 11,995,827 | 210,990,233 | -1.02% |
| 2025-08-27 | 18.25 | 18.43 | 17.71 | 17.72 | 17.72 | qfq | 11,013,203 | 198,662,346 | -2.37% |
| 2025-08-26 | 17.85 | 18.50 | 17.79 | 18.15 | 18.15 | qfq | 14,309,333 | 260,143,720 | 1.23% |
| 2025-08-25 | 18.06 | 18.12 | 17.72 | 17.93 | 17.93 | qfq | 14,706,849 | 263,164,407 | -0.66% |
| 2025-08-22 | 17.89 | 18.14 | 17.86 | 18.05 | 18.05 | qfq | 9,814,523 | 176,781,084 | 0.84% |
| 2025-08-21 | 17.86 | 18.10 | 17.78 | 17.90 | 17.90 | qfq | 8,990,964 | 161,176,398 | 0.56% |
| 2025-08-20 | 17.78 | 17.82 | 17.53 | 17.80 | 17.80 | qfq | 6,559,480 | 115,949,368 | 0.17% |
| 2025-08-19 | 17.74 | 18.03 | 17.70 | 17.77 | 17.77 | qfq | 8,686,896 | 154,943,445 | 0.23% |
| 2025-08-18 | 17.58 | 17.79 | 17.55 | 17.73 | 17.73 | qfq | 9,743,238 | 172,490,222 | 0.85% |
| 2025-08-15 | 17.49 | 17.63 | 17.40 | 17.58 | 17.58 | qfq | 7,083,013 | 124,186,522 | 0.29% |
| 2025-08-14 | 17.79 | 17.79 | 17.51 | 17.53 | 17.53 | qfq | 8,261,245 | 145,573,540 | -1.35% |
| 2025-08-13 | 17.90 | 17.92 | 17.67 | 17.77 | 17.77 | qfq | 6,782,707 | 120,460,777 | -0.45% |
| 2025-08-12 | 17.68 | 18.17 | 17.67 | 17.85 | 17.85 | qfq | 9,075,400 | 162,881,667 | 0.51% |
| 2025-08-11 | 17.53 | 17.80 | 17.51 | 17.76 | 17.76 | qfq | 5,757,200 | 101,799,667 | 1.31% |
| 2025-08-08 | 17.58 | 17.87 | 17.42 | 17.53 | 17.53 | qfq | 8,449,899 | 149,208,299 | -0.28% |
| 2025-08-07 | 17.55 | 17.88 | 17.48 | 17.58 | 17.58 | qfq | 8,438,436 | 148,985,849 | 0.29% |
| 2025-08-06 | 17.63 | 17.71 | 17.41 | 17.53 | 17.53 | qfq | 5,338,009 | 93,452,602 | -0.57% |
| 2025-08-05 | 17.75 | 17.84 | 17.55 | 17.63 | 17.63 | qfq | 5,611,034 | 99,087,408 | -0.68% |
| 2025-08-04 | 17.56 | 17.75 | 17.34 | 17.75 | 17.75 | qfq | 5,973,068 | 104,869,664 | 0.40% |
| 2025-08-01 | 17.48 | 17.85 | 17.48 | 17.68 | 17.68 | qfq | 5,953,091 | 105,341,453 | 1.20% |
| 2025-07-31 | 17.67 | 17.88 | 17.44 | 17.47 | 17.47 | qfq | 6,487,495 | 114,513,649 | -1.30% |
| 2025-07-30 | 17.85 | 17.94 | 17.56 | 17.70 | 17.70 | qfq | 5,696,705 | 101,054,254 | -0.56% |
| 2025-07-29 | 17.81 | 17.88 | 17.52 | 17.80 | 17.80 | qfq | 6,028,264 | 106,837,454 | 0.17% |
| 2025-07-28 | 17.99 | 18.13 | 17.73 | 17.77 | 17.77 | qfq | 5,539,900 | 99,130,074 | -1.00% |
| 2025-07-25 | 17.91 | 18.23 | 17.76 | 17.95 | 17.95 | qfq | 8,243,772 | 148,647,223 | 0.84% |
| 2025-07-24 | 17.58 | 17.95 | 17.43 | 17.80 | 17.80 | qfq | 6,533,260 | 115,275,968 | 1.37% |
| 2025-07-23 | 17.80 | 17.95 | 17.44 | 17.56 | 17.56 | qfq | 7,321,670 | 129,754,349 | -1.68% |
| 2025-07-22 | 17.69 | 18.21 | 17.62 | 17.86 | 17.86 | qfq | 8,152,291 | 145,806,178 | 0.96% |
| 2025-07-21 | 17.75 | 17.77 | 17.57 | 17.69 | 17.69 | qfq | 4,547,988 | 80,513,477 | -0.23% |
| 2025-07-18 | 17.56 | 17.76 | 17.43 | 17.73 | 17.73 | qfq | 5,529,074 | 97,111,456 | 0.97% |
| 2025-07-17 | 17.48 | 17.58 | 17.41 | 17.56 | 17.56 | qfq | 4,503,446 | 78,876,485 | 0.63% |
| 2025-07-16 | 17.30 | 17.53 | 17.25 | 17.45 | 17.45 | qfq | 4,408,489 | 76,493,041 | 0.87% |
| 2025-07-15 | 17.40 | 17.45 | 17.16 | 17.30 | 17.30 | qfq | 3,830,131 | 66,222,324 | -0.46% |
| 2025-07-14 | 17.48 | 17.50 | 17.38 | 17.38 | 17.38 | qfq | 3,142,020 | 54,745,964 | -0.29% |
| 2025-07-11 | 17.41 | 17.54 | 17.34 | 17.43 | 17.43 | qfq | 3,600,879 | 62,859,154 | 0.17% |
| 2025-07-10 | 17.30 | 17.55 | 17.27 | 17.40 | 17.40 | qfq | 4,106,346 | 71,522,263 | 0.58% |
| 2025-07-09 | 17.29 | 17.44 | 17.26 | 17.30 | 17.30 | qfq | 3,639,109 | 63,026,822 | -0.35% |
| 2025-07-08 | 17.28 | 17.47 | 17.25 | 17.36 | 17.36 | qfq | 4,237,800 | 73,553,340 | 0.00% |
| 2025-07-07 | 17.58 | 17.85 | 17.32 | 17.36 | 17.36 | qfq | 7,565,801 | 132,495,300 | 0.70% |
| 2025-07-04 | 17.11 | 17.46 | 17.09 | 17.24 | 17.24 | qfq | 5,561,752 | 96,071,403 | 1.06% |
| 2025-07-03 | 17.16 | 17.30 | 17.06 | 17.06 | 17.06 | qfq | 4,075,897 | 70,012,020 | -0.47% |
| 2025-07-02 | 17.26 | 17.37 | 17.06 | 17.14 | 17.14 | qfq | 3,969,235 | 68,104,819 | -0.92% |
| 2025-07-01 | 17.37 | 17.45 | 17.20 | 17.30 | 17.30 | qfq | 3,024,600 | 52,356,669 | 0.12% |
| 2025-06-30 | 17.28 | 17.42 | 17.17 | 17.28 | 17.28 | qfq | 3,814,552 | 65,883,067 | -0.40% |
| 2025-06-27 | 17.30 | 17.52 | 17.23 | 17.35 | 17.35 | qfq | 3,619,000 | 62,887,150 | 0.00% |
| 2025-06-26 | 17.80 | 17.80 | 17.32 | 17.35 | 17.35 | qfq | 4,458,866 | 77,688,924 | -1.70% |
| 2025-06-25 | 17.37 | 17.65 | 17.24 | 17.65 | 17.65 | qfq | 5,440,020 | 94,943,551 | 2.20% |
| 2025-06-24 | 17.05 | 17.37 | 17.05 | 17.27 | 17.27 | qfq | 3,619,900 | 62,516,590 | 0.94% |
| 2025-06-23 | 17.04 | 17.19 | 16.95 | 17.11 | 17.11 | qfq | 3,395,700 | 57,966,078 | 0.53% |
| 2025-06-20 | 17.00 | 17.09 | 16.92 | 17.02 | 17.02 | qfq | 3,019,900 | 51,371,447 | 0.24% |
| 2025-06-19 | 17.07 | 17.30 | 16.83 | 16.98 | 16.98 | qfq | 4,437,888 | 75,447,118 | -0.64% |
| 2025-06-18 | 17.23 | 17.23 | 17.00 | 17.09 | 17.09 | qfq | 3,882,929 | 66,337,445 | -0.81% |
| 2025-06-17 | 17.25 | 17.57 | 17.10 | 17.23 | 17.23 | qfq | 5,822,097 | 100,690,989 | 0.17% |
| 2025-06-16 | 17.38 | 17.50 | 17.04 | 17.20 | 17.20 | qfq | 6,475,500 | 111,424,676 | -1.21% |
| 2025-06-13 | 17.75 | 17.87 | 17.35 | 17.41 | 17.41 | qfq | 5,910,600 | 103,535,374 | -1.97% |
| 2025-06-12 | 17.94 | 18.11 | 17.68 | 17.76 | 17.76 | qfq | 6,215,241 | 110,679,076 | -1.28% |
| 2025-06-11 | 18.19 | 18.20 | 17.91 | 17.99 | 17.99 | qfq | 4,278,400 | 77,114,009 | -0.72% |
| 2025-06-10 | 18.25 | 18.37 | 17.94 | 18.12 | 18.12 | qfq | 4,949,400 | 89,769,386 | -0.60% |
| 2025-06-09 | 17.97 | 18.36 | 17.95 | 18.23 | 18.23 | qfq | 4,209,472 | 76,597,068 | 1.45% |
| 2025-06-06 | 18.30 | 18.38 | 17.93 | 17.97 | 17.97 | qfq | 5,182,700 | 93,659,257 | -1.80% |
| 2025-06-05 | 18.50 | 18.58 | 18.23 | 18.30 | 18.30 | qfq | 6,148,503 | 112,718,894 | -0.97% |
| 2025-06-04 | 18.69 | 18.77 | 18.41 | 18.48 | 18.48 | qfq | 6,138,324 | 113,865,309 | -1.12% |
| 2025-06-03 | 18.45 | 18.88 | 18.42 | 18.69 | 18.69 | qfq | 8,008,508 | 150,156,440 | 1.47% |
| 2025-05-30 | 18.37 | 18.60 | 18.36 | 18.42 | 18.42 | qfq | 4,601,260 | 85,004,408 | 0.27% |
| 2025-05-29 | 18.17 | 18.44 | 18.13 | 18.37 | 18.37 | qfq | 4,117,840 | 75,529,899 | 1.10% |
| 2025-05-28 | 18.37 | 18.48 | 18.10 | 18.17 | 18.17 | qfq | 4,449,088 | 81,134,782 | -1.68% |
| 2025-05-27 | 18.24 | 18.62 | 18.08 | 18.48 | 18.48 | qfq | 4,871,684 | 89,417,690 | 1.20% |
| 2025-05-26 | 18.40 | 18.51 | 18.16 | 18.26 | 18.26 | qfq | 4,911,200 | 89,897,581 | -0.81% |
| 2025-05-23 | 18.43 | 18.71 | 18.26 | 18.41 | 18.41 | qfq | 7,747,292 | 143,346,887 | 0.05% |
| 2025-05-22 | 18.80 | 18.88 | 18.28 | 18.40 | 18.40 | qfq | 12,278,832 | 227,579,180 | 0.93% |
| 2025-05-21 | 17.79 | 18.42 | 17.76 | 18.23 | 18.23 | qfq | 8,706,901 | 157,741,993 | 2.59% |
| 2025-05-20 | 17.68 | 17.90 | 17.58 | 17.77 | 17.77 | qfq | 4,913,070 | 87,383,831 | 0.45% |
| 2025-05-19 | 17.36 | 17.70 | 17.27 | 17.69 | 17.69 | qfq | 6,636,379 | 116,133,753 | 2.73% |
| 2025-05-16 | 17.25 | 17.40 | 17.15 | 17.22 | 17.22 | qfq | 3,290,017 | 56,845,473 | -0.35% |
| 2025-05-15 | 17.59 | 17.65 | 17.23 | 17.28 | 17.15 | qfq | 5,386,400 | 93,574,194 | -1.99% |
| 2025-05-14 | 17.53 | 18.03 | 17.48 | 17.63 | 17.50 | qfq | 8,354,400 | 148,408,546 | 0.51% |
| 2025-05-13 | 17.65 | 17.76 | 17.36 | 17.54 | 17.41 | qfq | 6,478,400 | 113,603,015 | -0.11% |
| 2025-05-12 | 17.38 | 17.57 | 17.25 | 17.56 | 17.43 | qfq | 4,371,262 | 76,281,393 | 1.50% |
| 2025-05-09 | 17.18 | 17.45 | 17.03 | 17.30 | 17.17 | qfq | 4,615,100 | 79,510,316 | 0.58% |
| 2025-05-08 | 17.21 | 17.38 | 17.10 | 17.20 | 17.07 | qfq | 3,741,237 | 64,580,879 | -0.29% |
| 2025-05-07 | 17.53 | 17.70 | 17.20 | 17.25 | 17.12 | qfq | 5,554,391 | 96,866,463 | -0.86% |
| 2025-05-06 | 17.50 | 17.66 | 17.30 | 17.40 | 17.27 | qfq | 7,075,600 | 123,592,347 | -0.85% |
| 2025-04-30 | 17.39 | 17.73 | 17.31 | 17.55 | 17.42 | qfq | 4,706,399 | 82,741,987 | 1.15% |
| 2025-04-29 | 17.14 | 17.86 | 17.12 | 17.35 | 17.22 | qfq | 8,175,800 | 143,079,426 | 1.11% |
| 2025-04-28 | 17.48 | 17.57 | 17.14 | 17.16 | 17.03 | qfq | 6,347,498 | 109,751,390 | -2.39% |
| 2025-04-25 | 17.69 | 17.85 | 17.53 | 17.58 | 17.45 | qfq | 5,471,154 | 96,705,067 | 0.00% |
| 2025-04-24 | 17.62 | 17.66 | 17.37 | 17.58 | 17.45 | qfq | 4,122,300 | 72,177,677 | -0.23% |
| 2025-04-23 | 17.69 | 17.88 | 17.55 | 17.62 | 17.49 | qfq | 4,744,500 | 83,870,148 | 0.57% |
| 2025-04-22 | 17.55 | 17.65 | 17.41 | 17.52 | 17.39 | qfq | 3,537,562 | 61,983,064 | -0.40% |
| 2025-04-21 | 17.12 | 17.68 | 17.03 | 17.59 | 17.46 | qfq | 5,768,005 | 100,587,531 | 2.63% |
| 2025-04-18 | 17.45 | 17.58 | 17.10 | 17.14 | 17.01 | qfq | 4,609,200 | 79,502,168 | -0.92% |
| 2025-04-17 | 17.24 | 17.51 | 17.24 | 17.30 | 17.17 | qfq | 5,771,402 | 100,299,156 | -0.29% |
| 2025-04-16 | 17.01 | 17.60 | 16.87 | 17.35 | 17.22 | qfq | 9,341,328 | 161,590,457 | 1.23% |
| 2025-04-15 | 17.27 | 17.43 | 17.08 | 17.14 | 17.01 | qfq | 3,589,588 | 61,740,392 | -0.35% |
| 2025-04-14 | 17.29 | 17.38 | 17.10 | 17.20 | 17.07 | qfq | 6,150,952 | 105,933,456 | 0.12% |
| 2025-04-11 | 16.45 | 17.38 | 16.35 | 17.18 | 17.05 | qfq | 9,964,212 | 169,094,571 | 4.44% |
| 2025-04-10 | 16.21 | 16.65 | 16.19 | 16.45 | 16.33 | qfq | 9,778,998 | 160,699,429 | 2.94% |
| 2025-04-09 | 15.80 | 16.16 | 14.98 | 15.98 | 15.86 | qfq | 10,157,553 | 158,386,214 | 0.19% |
| 2025-04-08 | 15.55 | 16.12 | 15.55 | 15.95 | 15.83 | qfq | 11,424,213 | 181,294,408 | 3.10% |
| 2025-04-07 | 16.67 | 16.75 | 15.47 | 15.47 | 15.35 | qfq | 14,217,846 | 228,528,762 | -10.01% |
| 2025-04-03 | 17.19 | 17.56 | 17.00 | 17.19 | 17.06 | qfq | 4,974,300 | 85,663,793 | -0.41% |
| 2025-04-02 | 17.25 | 17.60 | 17.21 | 17.26 | 17.13 | qfq | 4,644,500 | 80,602,765 | -0.23% |
| 2025-04-01 | 16.80 | 17.34 | 16.72 | 17.30 | 17.17 | qfq | 9,189,800 | 157,733,819 | 3.90% |
| 2025-03-31 | 16.89 | 16.93 | 16.45 | 16.65 | 16.52 | qfq | 4,309,303 | 71,702,865 | -1.36% |
| 2025-03-28 | 17.05 | 17.14 | 16.88 | 16.88 | 16.75 | qfq | 4,089,626 | 69,497,892 | -1.29% |
| 2025-03-27 | 16.85 | 17.35 | 16.82 | 17.10 | 16.97 | qfq | 7,912,100 | 135,460,946 | 1.73% |
| 2025-03-26 | 16.70 | 16.87 | 16.66 | 16.81 | 16.68 | qfq | 3,320,170 | 55,682,558 | 0.12% |
| 2025-03-25 | 16.80 | 16.95 | 16.52 | 16.79 | 16.66 | qfq | 5,982,805 | 100,091,630 | -0.06% |
| 2025-03-24 | 17.15 | 17.80 | 16.69 | 16.80 | 16.67 | qfq | 17,675,620 | 304,392,130 | -0.06% |
| 2025-03-21 | 17.00 | 17.04 | 16.76 | 16.81 | 16.68 | qfq | 6,068,148 | 102,316,888 | -1.29% |
| 2025-03-20 | 17.04 | 17.08 | 16.84 | 17.03 | 16.90 | qfq | 4,763,700 | 80,745,413 | -0.06% |
| 2025-03-19 | 17.21 | 17.23 | 16.95 | 17.04 | 16.91 | qfq | 5,316,200 | 90,714,091 | -0.64% |
| 2025-03-18 | 17.24 | 17.37 | 17.06 | 17.15 | 17.02 | qfq | 4,873,500 | 83,775,471 | -0.41% |
| 2025-03-17 | 17.30 | 17.44 | 17.21 | 17.22 | 17.09 | qfq | 5,812,900 | 100,577,151 | -0.81% |
| 2025-03-14 | 17.18 | 17.36 | 17.13 | 17.36 | 17.23 | qfq | 6,597,500 | 114,009,614 | 0.46% |
| 2025-03-13 | 17.23 | 17.29 | 16.85 | 17.28 | 17.15 | qfq | 8,738,600 | 149,180,528 | 0.41% |
| 2025-03-12 | 17.27 | 17.36 | 17.15 | 17.21 | 17.08 | qfq | 7,176,300 | 123,765,155 | 0.00% |
| 2025-03-11 | 17.31 | 17.48 | 17.10 | 17.21 | 17.08 | qfq | 11,673,900 | 201,575,529 | -2.93% |
| 2025-03-10 | 18.65 | 18.72 | 17.70 | 17.73 | 17.60 | qfq | 18,589,035 | 335,342,339 | 0.91% |
| 2025-03-07 | 17.85 | 17.95 | 17.47 | 17.57 | 17.44 | qfq | 6,590,937 | 116,494,418 | -1.73% |
| 2025-03-06 | 17.70 | 18.10 | 17.66 | 17.88 | 17.75 | qfq | 8,161,093 | 145,718,505 | 1.76% |
| 2025-03-05 | 17.77 | 17.91 | 17.38 | 17.57 | 17.44 | qfq | 7,766,246 | 136,483,515 | -1.46% |
| 2025-03-04 | 17.48 | 18.07 | 17.35 | 17.83 | 17.70 | qfq | 8,701,892 | 155,188,857 | 1.83% |
| 2025-03-03 | 17.50 | 18.15 | 17.25 | 17.51 | 17.38 | qfq | 9,202,221 | 163,302,608 | 1.04% |
| 2025-02-28 | 17.89 | 17.96 | 17.22 | 17.33 | 17.20 | qfq | 8,843,097 | 154,745,528 | -3.62% |
| 2025-02-27 | 18.12 | 18.12 | 17.64 | 17.98 | 17.84 | qfq | 9,047,276 | 161,649,844 | -0.22% |
| 2025-02-26 | 18.25 | 18.28 | 17.90 | 18.02 | 17.88 | qfq | 9,392,329 | 169,862,057 | -0.72% |
| 2025-02-25 | 17.81 | 18.39 | 17.77 | 18.15 | 18.01 | qfq | 10,509,205 | 190,301,524 | -0.27% |
| 2025-02-24 | 18.94 | 18.94 | 18.04 | 18.20 | 18.06 | qfq | 16,779,000 | 305,964,877 | -3.70% |
| 2025-02-21 | 18.71 | 19.11 | 18.41 | 18.90 | 18.76 | qfq | 18,473,848 | 346,401,849 | 2.38% |
| 2025-02-20 | 18.32 | 19.28 | 18.26 | 18.46 | 18.32 | qfq | 19,495,086 | 365,320,936 | -0.16% |
| 2025-02-19 | 18.10 | 18.80 | 17.87 | 18.49 | 18.35 | qfq | 20,435,318 | 375,567,497 | 2.21% |
| 2025-02-18 | 18.28 | 18.45 | 17.61 | 18.09 | 17.95 | qfq | 24,889,744 | 447,899,595 | -1.47% |
| 2025-02-17 | 18.30 | 18.66 | 17.74 | 18.36 | 18.22 | qfq | 42,430,134 | 773,291,811 | 6.62% |
| 2025-02-14 | 16.02 | 17.45 | 15.93 | 17.22 | 17.09 | qfq | 24,711,542 | 419,243,182 | 8.23% |
| 2025-02-13 | 16.30 | 16.39 | 15.89 | 15.91 | 15.79 | qfq | 8,882,512 | 142,583,572 | -2.27% |
| 2025-02-12 | 16.19 | 16.52 | 16.05 | 16.28 | 16.16 | qfq | 7,035,200 | 114,482,243 | 0.87% |
| 2025-02-11 | 16.45 | 16.55 | 16.01 | 16.14 | 16.02 | qfq | 9,313,276 | 150,481,889 | -1.65% |
| 2025-02-10 | 16.25 | 16.75 | 16.25 | 16.41 | 16.29 | qfq | 13,148,504 | 217,260,468 | 0.98% |
| 2025-02-07 | 15.65 | 16.55 | 15.51 | 16.25 | 16.13 | qfq | 14,576,360 | 235,685,293 | 4.03% |
| 2025-02-06 | 15.20 | 15.74 | 15.03 | 15.62 | 15.50 | qfq | 8,530,985 | 132,283,218 | 2.16% |
| 2025-02-05 | 14.65 | 15.29 | 14.45 | 15.29 | 15.17 | qfq | 10,595,460 | 159,299,504 | 6.11% |
| 2025-01-27 | 14.55 | 14.84 | 14.36 | 14.41 | 14.30 | qfq | 5,232,600 | 76,340,993 | -0.69% |
| 2025-01-24 | 14.37 | 14.55 | 14.31 | 14.51 | 14.40 | qfq | 3,612,150 | 52,280,744 | 0.76% |
| 2025-01-23 | 14.31 | 14.64 | 14.24 | 14.40 | 14.29 | qfq | 5,593,524 | 80,932,906 | 0.98% |
| 2025-01-22 | 14.44 | 14.46 | 14.14 | 14.26 | 14.15 | qfq | 3,877,672 | 55,333,765 | -1.45% |
| 2025-01-21 | 14.60 | 14.61 | 14.35 | 14.47 | 14.36 | qfq | 2,567,600 | 37,065,664 | -0.41% |
| 2025-01-20 | 14.50 | 14.65 | 14.43 | 14.53 | 14.42 | qfq | 3,882,024 | 56,508,971 | 0.83% |
| 2025-01-17 | 14.33 | 14.50 | 14.27 | 14.41 | 14.30 | qfq | 2,789,300 | 40,145,563 | 0.35% |
| 2025-01-16 | 14.38 | 14.60 | 14.27 | 14.36 | 14.25 | qfq | 4,620,400 | 66,583,460 | 0.21% |
| 2025-01-15 | 14.50 | 14.52 | 14.25 | 14.33 | 14.22 | qfq | 3,633,200 | 52,055,977 | -1.10% |
| 2025-01-14 | 14.07 | 14.53 | 14.00 | 14.49 | 14.38 | qfq | 5,144,549 | 73,781,160 | 2.99% |
| 2025-01-13 | 13.84 | 14.10 | 13.75 | 14.07 | 13.96 | qfq | 3,811,967 | 53,206,108 | 1.22% |
| 2025-01-10 | 14.16 | 14.33 | 13.88 | 13.90 | 13.80 | qfq | 3,185,591 | 44,853,846 | -1.91% |
| 2025-01-09 | 14.22 | 14.43 | 14.08 | 14.17 | 14.06 | qfq | 3,623,248 | 51,648,454 | -1.32% |
| 2025-01-08 | 14.46 | 14.53 | 14.01 | 14.36 | 14.25 | qfq | 4,990,594 | 71,209,680 | -0.55% |
| 2025-01-07 | 14.55 | 14.56 | 14.18 | 14.44 | 14.33 | qfq | 5,327,039 | 76,494,050 | -0.76% |
| 2025-01-06 | 14.51 | 14.98 | 14.41 | 14.55 | 14.44 | qfq | 6,186,648 | 90,629,078 | 0.76% |
| 2025-01-03 | 14.74 | 14.95 | 14.37 | 14.44 | 14.33 | qfq | 5,025,893 | 73,667,669 | -2.04% |
| 2025-01-02 | 15.08 | 15.27 | 14.59 | 14.74 | 14.63 | qfq | 5,873,329 | 87,850,172 | -2.38% |
| 2024-12-31 | 15.28 | 15.39 | 15.05 | 15.10 | 14.99 | qfq | 4,150,300 | 63,089,209 | -1.18% |
| 2024-12-30 | 15.40 | 15.65 | 15.20 | 15.28 | 15.17 | qfq | 3,433,800 | 52,515,830 | -1.61% |
| 2024-12-27 | 15.39 | 15.65 | 15.26 | 15.53 | 15.41 | qfq | 3,695,208 | 57,316,255 | 0.91% |
| 2024-12-26 | 15.60 | 15.69 | 15.30 | 15.39 | 15.27 | qfq | 4,620,200 | 71,431,528 | -1.35% |
| 2024-12-25 | 15.87 | 16.26 | 15.45 | 15.60 | 15.48 | qfq | 4,867,903 | 75,959,479 | -0.64% |
| 2024-12-24 | 15.79 | 15.94 | 15.54 | 15.70 | 15.58 | qfq | 5,001,504 | 78,508,967 | -0.57% |
| 2024-12-23 | 16.20 | 16.32 | 15.76 | 15.79 | 15.67 | qfq | 5,384,834 | 85,898,362 | -2.89% |
| 2024-12-20 | 16.16 | 16.50 | 16.09 | 16.26 | 16.14 | qfq | 4,280,845 | 69,903,235 | 0.62% |
| 2024-12-19 | 16.20 | 16.25 | 16.00 | 16.16 | 16.04 | qfq | 5,070,695 | 81,749,120 | -0.55% |
| 2024-12-18 | 16.35 | 16.46 | 16.23 | 16.25 | 16.13 | qfq | 4,032,263 | 65,839,462 | -0.25% |
| 2024-12-17 | 16.71 | 16.77 | 16.20 | 16.29 | 16.17 | qfq | 7,846,500 | 128,946,522 | -2.51% |
| 2024-12-16 | 16.82 | 16.97 | 16.66 | 16.71 | 16.58 | qfq | 5,290,500 | 88,895,906 | -0.48% |
| 2024-12-13 | 17.38 | 17.60 | 16.78 | 16.79 | 16.66 | qfq | 11,290,203 | 193,416,204 | -3.45% |
| 2024-12-12 | 17.62 | 17.62 | 17.26 | 17.39 | 17.26 | qfq | 8,088,687 | 140,580,158 | -1.19% |
| 2024-12-11 | 17.58 | 17.87 | 17.54 | 17.60 | 17.47 | qfq | 5,758,312 | 101,648,619 | -0.34% |
| 2024-12-10 | 17.77 | 18.10 | 17.64 | 17.66 | 17.53 | qfq | 9,491,910 | 169,621,404 | 0.46% |
| 2024-12-09 | 18.09 | 18.10 | 17.45 | 17.58 | 17.45 | qfq | 8,395,248 | 149,127,126 | -2.12% |
| 2024-12-06 | 17.93 | 18.20 | 17.59 | 17.96 | 17.82 | qfq | 8,496,713 | 151,896,503 | 0.84% |
| 2024-12-05 | 17.07 | 18.17 | 17.00 | 17.81 | 17.68 | qfq | 13,875,800 | 245,389,427 | 4.15% |
| 2024-12-04 | 17.36 | 17.45 | 17.02 | 17.10 | 16.97 | qfq | 6,214,470 | 106,585,711 | -1.50% |
| 2024-12-03 | 17.36 | 17.63 | 17.07 | 17.36 | 17.23 | qfq | 8,073,967 | 140,315,015 | 0.06% |
| 2024-12-02 | 17.11 | 17.68 | 17.02 | 17.35 | 17.22 | qfq | 9,312,340 | 161,773,115 | 1.28% |
| 2024-11-29 | 17.04 | 17.42 | 16.90 | 17.13 | 17.00 | qfq | 6,601,000 | 113,203,152 | 0.18% |
| 2024-11-28 | 17.45 | 17.62 | 17.05 | 17.10 | 16.97 | qfq | 6,105,188 | 105,513,525 | -1.89% |
| 2024-11-27 | 16.70 | 17.49 | 16.49 | 17.43 | 17.30 | qfq | 9,429,391 | 160,710,034 | 3.69% |
| 2024-11-26 | 17.29 | 17.29 | 16.75 | 16.81 | 16.68 | qfq | 9,306,826 | 157,574,529 | -2.27% |
| 2024-11-25 | 18.09 | 18.20 | 16.80 | 17.20 | 17.07 | qfq | 10,789,993 | 186,574,234 | 2.87% |
| 2024-11-22 | 17.44 | 17.59 | 16.68 | 16.72 | 16.59 | qfq | 8,435,300 | 144,066,374 | -4.46% |
| 2024-11-21 | 17.33 | 17.98 | 17.20 | 17.50 | 17.37 | qfq | 10,966,655 | 192,484,560 | 1.04% |
| 2024-11-20 | 16.96 | 17.47 | 16.78 | 17.32 | 17.19 | qfq | 10,218,440 | 175,862,578 | 2.12% |
| 2024-11-19 | 16.81 | 17.00 | 16.32 | 16.96 | 16.83 | qfq | 10,501,296 | 175,004,226 | 1.19% |
| 2024-11-18 | 17.82 | 17.98 | 16.61 | 16.76 | 16.63 | qfq | 15,105,534 | 259,794,538 | -5.26% |
| 2024-11-15 | 17.01 | 18.46 | 16.98 | 17.69 | 17.56 | qfq | 20,486,478 | 366,826,963 | 3.51% |
| 2024-11-14 | 17.25 | 17.66 | 17.02 | 17.09 | 16.96 | qfq | 12,040,230 | 208,900,138 | -1.27% |
| 2024-11-13 | 17.28 | 17.50 | 16.98 | 17.31 | 17.18 | qfq | 14,019,202 | 241,139,317 | -1.82% |
| 2024-11-12 | 16.64 | 18.11 | 16.64 | 17.63 | 17.50 | qfq | 33,159,840 | 584,122,652 | 7.11% |
| 2024-11-11 | 15.88 | 16.67 | 15.80 | 16.46 | 16.34 | qfq | 14,449,263 | 236,952,994 | 3.39% |
| 2024-11-08 | 15.63 | 16.32 | 15.58 | 15.92 | 15.80 | qfq | 16,950,737 | 270,840,979 | 3.04% |
| 2024-11-07 | 14.80 | 15.48 | 14.75 | 15.45 | 15.33 | qfq | 10,599,844 | 161,465,744 | 4.04% |
| 2024-11-06 | 15.02 | 15.14 | 14.67 | 14.85 | 14.74 | qfq | 8,820,387 | 131,215,553 | -0.34% |
| 2024-11-05 | 14.40 | 15.08 | 14.27 | 14.90 | 14.79 | qfq | 9,989,860 | 147,999,514 | 3.54% |
| 2024-11-04 | 13.84 | 14.43 | 13.84 | 14.39 | 14.28 | qfq | 6,962,901 | 98,654,610 | 3.75% |
| 2024-11-01 | 14.33 | 14.33 | 13.81 | 13.87 | 13.77 | qfq | 6,532,510 | 91,303,494 | -2.46% |
| 2024-10-31 | 14.30 | 14.37 | 14.06 | 14.22 | 14.11 | qfq | 5,591,223 | 79,424,783 | -0.07% |
| 2024-10-30 | 14.46 | 14.57 | 14.03 | 14.23 | 14.12 | qfq | 7,064,220 | 100,859,758 | -2.00% |
| 2024-10-29 | 14.98 | 15.20 | 14.46 | 14.52 | 14.41 | qfq | 8,967,940 | 132,235,091 | -3.01% |
| 2024-10-28 | 14.29 | 15.25 | 14.16 | 14.97 | 14.86 | qfq | 15,229,194 | 226,453,149 | 4.76% |
| 2024-10-25 | 13.86 | 14.33 | 13.80 | 14.29 | 14.18 | qfq | 6,180,651 | 87,220,434 | 2.66% |
| 2024-10-24 | 13.95 | 14.11 | 13.86 | 13.92 | 13.82 | qfq | 4,592,149 | 64,191,964 | -0.64% |
| 2024-10-23 | 14.02 | 14.14 | 13.86 | 14.01 | 13.90 | qfq | 6,089,293 | 85,178,871 | 0.21% |
| 2024-10-22 | 13.69 | 14.08 | 13.65 | 13.98 | 13.87 | qfq | 6,988,767 | 97,021,021 | 2.12% |
| 2024-10-21 | 13.83 | 14.05 | 13.60 | 13.69 | 13.59 | qfq | 8,912,236 | 122,665,247 | -1.01% |
| 2024-10-18 | 13.21 | 14.25 | 13.13 | 13.83 | 13.73 | qfq | 9,110,172 | 124,329,820 | 4.77% |
| 2024-10-17 | 13.42 | 13.72 | 13.20 | 13.20 | 13.10 | qfq | 4,979,928 | 66,651,828 | -1.57% |
| 2024-10-16 | 13.34 | 13.63 | 13.31 | 13.41 | 13.31 | qfq | 4,483,482 | 60,273,498 | -0.81% |
| 2024-10-15 | 13.92 | 13.96 | 13.50 | 13.52 | 13.42 | qfq | 6,214,267 | 85,366,701 | -2.87% |
| 2024-10-14 | 13.80 | 13.94 | 13.43 | 13.92 | 13.82 | qfq | 6,638,191 | 90,994,844 | 1.02% |
| 2024-10-11 | 14.63 | 14.63 | 13.61 | 13.78 | 13.68 | qfq | 8,419,508 | 117,637,036 | -4.44% |
| 2024-10-10 | 14.62 | 15.24 | 14.42 | 14.42 | 14.31 | qfq | 11,617,016 | 171,099,868 | -1.23% |
| 2024-10-09 | 15.60 | 15.65 | 14.43 | 14.60 | 14.49 | qfq | 13,624,744 | 205,369,526 | -8.64% |
| 2024-10-08 | 16.59 | 16.60 | 15.20 | 15.98 | 15.86 | qfq | 18,987,148 | 303,975,393 | 5.90% |
| 2024-09-30 | 14.38 | 15.14 | 14.30 | 15.09 | 14.98 | qfq | 18,454,501 | 272,845,131 | 9.51% |
| 2024-09-27 | 13.34 | 13.80 | 13.29 | 13.78 | 13.68 | qfq | 5,391,296 | 72,998,101 | 4.24% |
| 2024-09-26 | 12.80 | 13.24 | 12.57 | 13.22 | 13.12 | qfq | 7,746,993 | 99,838,653 | 4.59% |
| 2024-09-25 | 12.65 | 12.83 | 12.61 | 12.64 | 12.54 | qfq | 4,445,400 | 56,529,970 | 1.12% |
| 2024-09-24 | 12.19 | 12.50 | 12.11 | 12.50 | 12.41 | qfq | 4,730,041 | 58,503,470 | 2.97% |
| 2024-09-23 | 12.17 | 12.25 | 12.01 | 12.14 | 12.05 | qfq | 1,814,376 | 22,034,495 | 0.58% |
| 2024-09-20 | 12.19 | 12.24 | 11.99 | 12.07 | 11.98 | qfq | 2,123,800 | 25,680,605 | -0.90% |
| 2024-09-19 | 11.81 | 12.30 | 11.81 | 12.18 | 12.09 | qfq | 2,631,124 | 31,850,769 | 2.27% |
| 2024-09-18 | 12.06 | 12.06 | 11.87 | 11.91 | 11.82 | qfq | 2,403,913 | 28,694,444 | -0.92% |
| 2024-09-13 | 12.13 | 12.26 | 11.96 | 12.02 | 11.93 | qfq | 2,092,100 | 25,311,831 | -1.48% |
| 2024-09-12 | 12.24 | 12.45 | 12.20 | 12.20 | 12.11 | qfq | 1,697,100 | 20,897,948 | -0.89% |
| 2024-09-11 | 12.16 | 12.39 | 12.15 | 12.31 | 12.22 | qfq | 1,648,848 | 20,273,732 | 0.33% |
| 2024-09-10 | 12.34 | 12.38 | 12.06 | 12.27 | 12.18 | qfq | 2,521,990 | 30,763,458 | -0.49% |
| 2024-09-09 | 12.40 | 12.55 | 12.19 | 12.33 | 12.24 | qfq | 2,572,500 | 31,851,275 | 0.90% |
| 2024-09-06 | 12.49 | 12.54 | 12.20 | 12.22 | 12.13 | qfq | 2,177,900 | 26,786,655 | -2.08% |
| 2024-09-05 | 12.30 | 12.50 | 12.30 | 12.48 | 12.39 | qfq | 1,546,533 | 19,249,191 | 1.22% |
| 2024-09-04 | 12.37 | 12.50 | 12.30 | 12.33 | 12.24 | qfq | 1,889,200 | 23,430,528 | -0.32% |
| 2024-09-03 | 12.30 | 12.58 | 12.27 | 12.37 | 12.28 | qfq | 2,491,000 | 30,950,139 | 0.16% |
| 2024-09-02 | 12.60 | 12.70 | 12.35 | 12.35 | 12.26 | qfq | 3,311,333 | 41,385,500 | -2.22% |
| 2024-08-30 | 12.37 | 12.75 | 12.33 | 12.63 | 12.53 | qfq | 3,601,893 | 45,437,028 | 2.10% |
| 2024-08-29 | 12.02 | 12.43 | 12.00 | 12.37 | 12.28 | qfq | 2,876,002 | 35,332,968 | 2.74% |
| 2024-08-28 | 11.90 | 12.15 | 11.81 | 12.04 | 11.95 | qfq | 2,446,200 | 29,311,059 | 1.01% |
| 2024-08-27 | 11.94 | 12.10 | 11.88 | 11.92 | 11.83 | qfq | 2,280,069 | 27,224,520 | -0.67% |
| 2024-08-26 | 11.97 | 12.16 | 11.91 | 12.00 | 11.91 | qfq | 1,742,284 | 20,957,464 | 0.33% |
| 2024-08-23 | 11.97 | 12.05 | 11.91 | 11.96 | 11.87 | qfq | 1,851,000 | 22,151,750 | -0.17% |
| 2024-08-22 | 12.17 | 12.29 | 11.96 | 11.98 | 11.89 | qfq | 2,171,244 | 26,206,743 | -1.72% |
| 2024-08-21 | 12.33 | 12.35 | 12.14 | 12.19 | 12.10 | qfq | 1,585,850 | 19,400,758 | -0.65% |
| 2024-08-20 | 12.43 | 12.48 | 12.22 | 12.27 | 12.18 | qfq | 2,901,200 | 35,668,475 | -1.60% |
| 2024-08-19 | 12.56 | 12.62 | 12.41 | 12.47 | 12.38 | qfq | 3,703,900 | 46,365,962 | 0.40% |
| 2024-08-16 | 12.40 | 12.55 | 12.30 | 12.42 | 12.33 | qfq | 2,209,100 | 27,412,439 | -0.24% |
| 2024-08-15 | 12.39 | 12.68 | 12.33 | 12.45 | 12.36 | qfq | 3,125,000 | 39,062,661 | 0.48% |
| 2024-08-14 | 12.55 | 12.70 | 12.35 | 12.39 | 12.30 | qfq | 2,247,800 | 27,988,906 | -1.51% |
| 2024-08-13 | 12.75 | 12.86 | 12.43 | 12.58 | 12.49 | qfq | 2,505,300 | 31,486,903 | -1.41% |
| 2024-08-12 | 12.71 | 12.87 | 12.60 | 12.76 | 12.66 | qfq | 2,135,100 | 27,206,001 | 0.87% |
| 2024-08-09 | 12.80 | 12.92 | 12.62 | 12.65 | 12.55 | qfq | 2,596,400 | 33,154,447 | -0.86% |
| 2024-08-08 | 12.74 | 12.89 | 12.61 | 12.76 | 12.66 | qfq | 2,337,600 | 29,833,194 | 0.31% |
| 2024-08-07 | 12.76 | 12.80 | 12.55 | 12.72 | 12.62 | qfq | 2,438,427 | 30,983,903 | -0.08% |
| 2024-08-06 | 12.40 | 12.73 | 12.40 | 12.73 | 12.63 | qfq | 3,683,994 | 46,403,978 | 3.41% |
| 2024-08-05 | 12.45 | 12.78 | 12.28 | 12.31 | 12.22 | qfq | 3,902,027 | 48,794,831 | -1.52% |
| 2024-08-02 | 12.48 | 12.78 | 12.40 | 12.50 | 12.41 | qfq | 3,975,600 | 50,225,224 | 0.00% |
| 2024-08-01 | 12.54 | 12.70 | 12.45 | 12.50 | 12.41 | qfq | 2,694,068 | 33,866,241 | -0.32% |
| 2024-07-31 | 11.98 | 12.57 | 11.98 | 12.54 | 12.45 | qfq | 5,408,754 | 66,918,406 | 4.50% |
| 2024-07-30 | 11.81 | 12.10 | 11.66 | 12.00 | 11.91 | qfq | 3,269,471 | 38,884,514 | 1.61% |
| 2024-07-29 | 11.94 | 11.97 | 11.73 | 11.81 | 11.72 | qfq | 1,767,300 | 20,874,247 | -1.09% |
| 2024-07-26 | 11.85 | 12.00 | 11.81 | 11.94 | 11.85 | qfq | 2,071,888 | 24,718,591 | 0.84% |
| 2024-07-25 | 11.63 | 11.94 | 11.52 | 11.84 | 11.75 | qfq | 2,649,500 | 31,268,870 | 1.81% |
| 2024-07-24 | 11.93 | 11.99 | 11.57 | 11.63 | 11.54 | qfq | 3,870,600 | 45,493,385 | -3.00% |
| 2024-07-23 | 12.48 | 12.49 | 11.98 | 11.99 | 11.90 | qfq | 4,150,508 | 50,548,450 | -3.93% |
| 2024-07-22 | 12.21 | 12.56 | 12.11 | 12.48 | 12.39 | qfq | 4,055,398 | 50,332,592 | 2.21% |
| 2024-07-19 | 12.02 | 12.30 | 11.96 | 12.21 | 12.12 | qfq | 2,820,000 | 34,280,576 | 1.16% |
| 2024-07-18 | 11.98 | 12.10 | 11.82 | 12.07 | 11.98 | qfq | 2,543,400 | 30,566,598 | 0.42% |
| 2024-07-17 | 12.00 | 12.13 | 11.81 | 12.02 | 11.93 | qfq | 3,543,897 | 42,509,547 | 0.33% |
| 2024-07-16 | 12.00 | 12.10 | 11.85 | 11.98 | 11.89 | qfq | 2,626,956 | 31,405,176 | -0.25% |
| 2024-07-15 | 12.29 | 12.34 | 11.97 | 12.01 | 11.92 | qfq | 3,494,000 | 42,278,558 | -2.67% |
| 2024-07-12 | 12.31 | 12.44 | 12.27 | 12.34 | 12.25 | qfq | 2,341,200 | 28,910,887 | 0.57% |
| 2024-07-11 | 12.10 | 12.35 | 12.01 | 12.27 | 12.18 | qfq | 3,488,286 | 42,588,514 | 3.28% |
| 2024-07-10 | 11.80 | 12.10 | 11.80 | 11.88 | 11.79 | qfq | 1,781,300 | 21,315,211 | -0.92% |
| 2024-07-09 | 11.94 | 12.08 | 11.62 | 11.99 | 11.90 | qfq | 3,471,184 | 41,237,198 | 0.67% |
| 2024-07-08 | 12.38 | 12.38 | 11.88 | 11.91 | 11.82 | qfq | 3,280,180 | 39,320,257 | -2.93% |
| 2024-07-05 | 11.91 | 12.30 | 11.85 | 12.27 | 12.18 | qfq | 2,908,793 | 35,193,452 | 2.68% |
| 2024-07-04 | 12.32 | 12.39 | 11.92 | 11.95 | 11.86 | qfq | 3,053,100 | 36,836,500 | -2.77% |
| 2024-07-03 | 12.38 | 12.45 | 12.28 | 12.29 | 12.20 | qfq | 1,862,900 | 23,003,049 | -0.73% |
| 2024-07-02 | 12.41 | 12.52 | 12.28 | 12.38 | 12.29 | qfq | 2,175,230 | 26,980,231 | 0.08% |
| 2024-07-01 | 12.35 | 12.44 | 12.02 | 12.37 | 12.28 | qfq | 3,167,005 | 38,768,156 | 0.16% |
| 2024-06-28 | 12.37 | 12.63 | 12.30 | 12.35 | 12.26 | qfq | 2,725,600 | 34,001,999 | -0.32% |
| 2024-06-27 | 12.74 | 12.81 | 12.33 | 12.39 | 12.30 | qfq | 3,105,248 | 38,839,177 | -2.67% |
| 2024-06-26 | 12.03 | 12.75 | 12.03 | 12.73 | 12.63 | qfq | 4,169,302 | 51,790,419 | 4.00% |
| 2024-06-25 | 12.33 | 12.42 | 12.15 | 12.24 | 12.15 | qfq | 3,570,139 | 43,840,472 | -1.05% |
| 2024-06-24 | 12.92 | 12.93 | 12.21 | 12.37 | 12.28 | qfq | 4,858,232 | 60,735,120 | -4.26% |
| 2024-06-21 | 12.78 | 13.02 | 12.77 | 12.92 | 12.82 | qfq | 2,178,364 | 28,125,105 | 0.39% |
| 2024-06-20 | 13.14 | 13.26 | 12.84 | 12.87 | 12.77 | qfq | 3,932,636 | 51,125,719 | -1.91% |
| 2024-06-19 | 13.20 | 13.26 | 13.04 | 13.12 | 13.02 | qfq | 2,865,234 | 37,590,766 | -0.53% |
| 2024-06-18 | 13.33 | 13.54 | 13.11 | 13.19 | 13.09 | qfq | 3,710,317 | 49,321,927 | -0.98% |
| 2024-06-17 | 13.50 | 13.67 | 13.32 | 13.32 | 13.22 | qfq | 3,016,021 | 40,544,450 | -1.91% |
| 2024-06-14 | 13.64 | 13.70 | 13.45 | 13.58 | 13.48 | qfq | 3,327,900 | 45,122,106 | -0.37% |
| 2024-06-13 | 13.76 | 13.91 | 13.43 | 13.63 | 13.53 | qfq | 2,620,950 | 35,652,013 | -0.87% |
| 2024-06-12 | 13.65 | 13.95 | 13.65 | 13.75 | 13.65 | qfq | 2,855,335 | 39,477,238 | 0.07% |
| 2024-06-11 | 13.39 | 13.78 | 13.30 | 13.74 | 13.64 | qfq | 3,509,400 | 47,486,124 | 2.08% |
| 2024-06-07 | 13.50 | 13.68 | 13.40 | 13.46 | 13.36 | qfq | 2,726,300 | 36,892,208 | 0.30% |
| 2024-06-06 | 13.85 | 13.91 | 13.30 | 13.42 | 13.32 | qfq | 5,004,540 | 67,560,812 | -3.17% |
| 2024-06-05 | 13.95 | 14.09 | 13.86 | 13.86 | 13.76 | qfq | 2,176,114 | 30,419,766 | -0.57% |
| 2024-06-04 | 13.90 | 14.06 | 13.78 | 13.94 | 13.84 | qfq | 2,285,637 | 31,721,574 | 0.14% |
| 2024-06-03 | 14.28 | 14.28 | 13.84 | 13.92 | 13.82 | qfq | 3,797,765 | 53,141,885 | -2.18% |
| 2024-05-31 | 14.09 | 14.30 | 14.03 | 14.23 | 14.12 | qfq | 2,547,500 | 36,119,161 | 1.72% |
| 2024-05-30 | 13.71 | 14.12 | 13.71 | 13.99 | 13.88 | qfq | 2,620,552 | 36,575,058 | -0.21% |
| 2024-05-29 | 14.11 | 14.18 | 13.95 | 14.02 | 13.91 | qfq | 2,192,600 | 30,854,171 | 0.14% |
| 2024-05-28 | 14.15 | 14.28 | 13.99 | 14.00 | 13.89 | qfq | 2,809,863 | 39,503,213 | -0.85% |
| 2024-05-27 | 14.21 | 14.26 | 13.93 | 14.12 | 14.01 | qfq | 3,701,284 | 51,985,293 | -0.63% |
| 2024-05-24 | 14.38 | 14.45 | 14.21 | 14.21 | 14.10 | qfq | 2,722,775 | 38,913,390 | -0.98% |
| 2024-05-23 | 14.57 | 14.66 | 14.28 | 14.35 | 14.24 | qfq | 5,215,161 | 75,140,788 | -1.58% |
| 2024-05-22 | 14.65 | 14.67 | 14.38 | 14.58 | 14.47 | qfq | 3,627,177 | 52,641,508 | 0.76% |
| 2024-05-21 | 14.60 | 14.67 | 14.43 | 14.47 | 14.36 | qfq | 3,392,500 | 49,329,732 | -0.82% |
| 2024-05-20 | 14.58 | 14.83 | 14.51 | 14.59 | 14.48 | qfq | 3,944,080 | 57,755,224 | -0.14% |
| 2024-05-17 | 14.57 | 14.73 | 14.36 | 14.61 | 14.50 | qfq | 3,778,997 | 54,856,837 | 0.07% |
| 2024-05-16 | 14.73 | 14.80 | 14.56 | 14.60 | 14.36 | qfq | 3,182,000 | 46,639,612 | -0.34% |
| 2024-05-15 | 15.10 | 15.10 | 14.65 | 14.65 | 14.41 | qfq | 3,913,600 | 57,809,481 | -2.07% |
| 2024-05-14 | 14.95 | 15.23 | 14.94 | 14.96 | 14.72 | qfq | 3,482,900 | 52,471,871 | -0.27% |
| 2024-05-13 | 15.15 | 15.23 | 14.95 | 15.00 | 14.75 | qfq | 4,290,600 | 64,661,087 | -1.32% |
| 2024-05-10 | 15.56 | 15.65 | 15.18 | 15.20 | 14.95 | qfq | 4,945,255 | 75,938,429 | -2.31% |
| 2024-05-09 | 15.55 | 15.67 | 15.19 | 15.56 | 15.31 | qfq | 4,973,556 | 77,249,786 | 1.37% |
| 2024-05-08 | 15.77 | 15.77 | 15.25 | 15.35 | 15.10 | qfq | 4,515,600 | 69,537,216 | -1.35% |
| 2024-05-07 | 15.47 | 15.79 | 15.46 | 15.56 | 15.31 | qfq | 5,030,099 | 78,428,549 | 1.17% |
| 2024-05-06 | 15.16 | 15.48 | 15.16 | 15.38 | 15.13 | qfq | 6,535,944 | 100,333,069 | 2.53% |
| 2024-04-30 | 15.10 | 15.18 | 14.81 | 15.00 | 14.75 | qfq | 5,041,450 | 75,660,558 | -0.20% |
| 2024-04-29 | 15.59 | 15.59 | 14.90 | 15.03 | 14.78 | qfq | 11,868,224 | 179,549,041 | -3.53% |
| 2024-04-26 | 15.12 | 15.66 | 15.11 | 15.58 | 15.33 | qfq | 6,385,002 | 98,294,054 | 3.11% |
| 2024-04-25 | 15.18 | 15.27 | 14.96 | 15.11 | 14.86 | qfq | 3,344,356 | 50,554,779 | 0.33% |
| 2024-04-24 | 15.00 | 15.12 | 14.78 | 15.06 | 14.81 | qfq | 3,831,325 | 57,355,627 | 0.40% |
| 2024-04-23 | 14.89 | 15.07 | 14.70 | 15.00 | 14.75 | qfq | 4,504,182 | 67,110,136 | 1.83% |
| 2024-04-22 | 14.43 | 14.90 | 14.32 | 14.73 | 14.49 | qfq | 4,618,471 | 67,880,551 | 2.01% |
| 2024-04-19 | 14.57 | 14.58 | 14.27 | 14.44 | 14.20 | qfq | 3,600,718 | 51,906,951 | 0.28% |
| 2024-04-18 | 14.55 | 14.75 | 14.21 | 14.40 | 14.16 | qfq | 5,376,600 | 77,972,773 | -0.07% |
| 2024-04-17 | 14.20 | 14.42 | 13.96 | 14.41 | 14.17 | qfq | 5,421,442 | 77,290,246 | 4.04% |
| 2024-04-16 | 14.38 | 14.58 | 13.81 | 13.85 | 13.62 | qfq | 7,463,929 | 105,380,683 | -4.22% |
| 2024-04-15 | 14.40 | 14.97 | 14.30 | 14.46 | 14.22 | qfq | 6,547,912 | 95,686,521 | -0.14% |
| 2024-04-12 | 14.52 | 14.98 | 14.48 | 14.48 | 14.24 | qfq | 3,779,699 | 55,398,052 | 0.00% |
| 2024-04-11 | 14.37 | 14.68 | 14.29 | 14.48 | 14.24 | qfq | 2,972,600 | 43,163,771 | 0.21% |
| 2024-04-10 | 14.82 | 14.83 | 14.38 | 14.45 | 14.21 | qfq | 3,416,304 | 49,599,409 | -2.50% |
| 2024-04-09 | 14.38 | 14.83 | 14.30 | 14.82 | 14.58 | qfq | 4,260,360 | 62,343,865 | 3.06% |
| 2024-04-08 | 14.89 | 14.90 | 14.34 | 14.38 | 14.14 | qfq | 4,611,700 | 66,994,635 | -3.10% |
| 2024-04-03 | 14.91 | 15.01 | 14.71 | 14.84 | 14.60 | qfq | 3,216,600 | 47,778,767 | -0.87% |
| 2024-04-02 | 15.27 | 15.27 | 14.88 | 14.97 | 14.73 | qfq | 4,260,112 | 63,933,374 | -1.96% |
| 2024-04-01 | 14.62 | 15.30 | 14.62 | 15.27 | 15.02 | qfq | 5,821,906 | 87,463,880 | 4.59% |
| 2024-03-29 | 14.71 | 14.82 | 14.41 | 14.60 | 14.36 | qfq | 4,304,614 | 62,650,501 | -0.95% |
| 2024-03-28 | 14.55 | 14.89 | 14.39 | 14.74 | 14.50 | qfq | 5,157,524 | 75,775,726 | 1.10% |
| 2024-03-27 | 15.04 | 15.19 | 14.58 | 14.58 | 14.34 | qfq | 5,079,114 | 75,811,978 | -3.06% |
| 2024-03-26 | 15.01 | 15.29 | 14.82 | 15.04 | 14.79 | qfq | 4,682,677 | 70,483,242 | -0.92% |
| 2024-03-25 | 15.60 | 15.81 | 15.18 | 15.18 | 14.93 | qfq | 6,609,954 | 102,325,741 | -3.00% |
| 2024-03-22 | 15.87 | 15.99 | 15.50 | 15.65 | 15.39 | qfq | 4,742,114 | 74,447,763 | -1.57% |
| 2024-03-21 | 16.24 | 16.39 | 15.85 | 15.90 | 15.64 | qfq | 7,109,077 | 114,005,350 | -2.69% |
| 2024-03-20 | 15.80 | 16.52 | 15.70 | 16.34 | 16.07 | qfq | 10,371,708 | 167,933,163 | 3.42% |
| 2024-03-19 | 15.72 | 16.08 | 15.67 | 15.80 | 15.54 | qfq | 6,846,576 | 109,010,795 | -0.19% |
| 2024-03-18 | 15.26 | 15.85 | 15.14 | 15.83 | 15.57 | qfq | 9,307,756 | 144,932,998 | 4.08% |
| 2024-03-15 | 15.02 | 15.27 | 14.96 | 15.21 | 14.96 | qfq | 5,122,386 | 77,527,491 | 1.26% |
| 2024-03-14 | 15.19 | 15.44 | 14.86 | 15.02 | 14.77 | qfq | 7,368,800 | 111,758,599 | -0.60% |
| 2024-03-13 | 15.11 | 15.18 | 14.94 | 15.11 | 14.86 | qfq | 4,077,100 | 61,419,954 | -0.20% |
| 2024-03-12 | 15.07 | 15.17 | 14.85 | 15.14 | 14.89 | qfq | 4,542,689 | 68,364,295 | 1.14% |
| 2024-03-11 | 14.75 | 15.00 | 14.69 | 14.97 | 14.73 | qfq | 3,734,900 | 55,647,222 | 1.49% |
| 2024-03-08 | 14.75 | 14.83 | 14.56 | 14.75 | 14.51 | qfq | 3,099,534 | 45,545,979 | 0.68% |
| 2024-03-07 | 15.15 | 15.16 | 14.62 | 14.65 | 14.41 | qfq | 4,104,975 | 61,063,049 | -2.40% |
| 2024-03-06 | 15.03 | 15.24 | 14.70 | 15.01 | 14.76 | qfq | 4,333,203 | 64,895,354 | -0.46% |
| 2024-03-05 | 15.28 | 15.29 | 15.00 | 15.08 | 14.83 | qfq | 4,254,380 | 64,379,456 | -1.57% |
| 2024-03-04 | 15.30 | 15.44 | 15.00 | 15.32 | 15.07 | qfq | 5,623,862 | 85,796,140 | 1.12% |
| 2024-03-01 | 15.35 | 15.35 | 14.90 | 15.15 | 14.90 | qfq | 4,829,702 | 72,789,833 | -0.46% |
| 2024-02-29 | 14.51 | 15.23 | 14.41 | 15.22 | 14.97 | qfq | 6,649,469 | 98,983,201 | 4.97% |
| 2024-02-28 | 15.07 | 15.65 | 14.48 | 14.50 | 14.26 | qfq | 9,091,809 | 137,317,380 | -3.91% |
| 2024-02-27 | 14.75 | 15.11 | 14.63 | 15.09 | 14.84 | qfq | 5,379,424 | 80,107,582 | 1.89% |
| 2024-02-26 | 14.47 | 15.03 | 14.43 | 14.81 | 14.57 | qfq | 6,296,414 | 92,899,677 | 1.79% |
| 2024-02-23 | 14.33 | 14.59 | 14.20 | 14.55 | 14.31 | qfq | 5,919,054 | 84,891,922 | 1.32% |
| 2024-02-22 | 14.47 | 14.58 | 14.28 | 14.36 | 14.13 | qfq | 4,494,889 | 64,649,909 | 0.14% |
| 2024-02-21 | 13.88 | 14.85 | 13.83 | 14.34 | 14.11 | qfq | 7,003,699 | 100,857,167 | 2.43% |
| 2024-02-20 | 14.10 | 14.26 | 13.86 | 14.00 | 13.77 | qfq | 5,449,695 | 76,347,604 | -1.48% |
| 2024-02-19 | 14.93 | 15.00 | 14.01 | 14.21 | 13.98 | qfq | 10,638,003 | 151,826,613 | -3.46% |
| 2024-02-08 | 14.12 | 15.07 | 13.95 | 14.72 | 14.48 | qfq | 11,689,217 | 171,496,784 | 6.74% |
| 2024-02-07 | 13.16 | 13.98 | 13.01 | 13.79 | 13.56 | qfq | 11,631,722 | 159,180,201 | 5.67% |
| 2024-02-06 | 11.84 | 13.12 | 11.56 | 13.05 | 12.84 | qfq | 12,671,411 | 158,111,756 | 9.39% |
| 2024-02-05 | 12.40 | 12.67 | 11.23 | 11.93 | 11.73 | qfq | 14,008,012 | 165,700,566 | -4.41% |
| 2024-02-02 | 13.47 | 13.61 | 12.11 | 12.48 | 12.28 | qfq | 11,188,166 | 141,844,815 | -7.28% |
| 2024-02-01 | 13.27 | 13.64 | 13.07 | 13.46 | 13.24 | qfq | 6,471,148 | 86,704,431 | 1.36% |
| 2024-01-31 | 14.20 | 14.27 | 13.26 | 13.28 | 13.06 | qfq | 8,113,533 | 110,682,208 | -6.48% |
| 2024-01-30 | 14.46 | 14.70 | 14.18 | 14.20 | 13.97 | qfq | 3,278,500 | 47,329,467 | -2.41% |
| 2024-01-29 | 15.00 | 15.16 | 14.54 | 14.55 | 14.31 | qfq | 3,861,731 | 57,093,351 | -2.74% |
| 2024-01-26 | 15.19 | 15.38 | 14.88 | 14.96 | 14.72 | qfq | 3,082,600 | 46,569,417 | -1.45% |
| 2024-01-25 | 14.78 | 15.28 | 14.68 | 15.18 | 14.93 | qfq | 4,703,693 | 70,669,547 | 2.64% |
| 2024-01-24 | 14.61 | 14.79 | 14.25 | 14.79 | 14.55 | qfq | 5,262,780 | 76,288,049 | 1.65% |
| 2024-01-23 | 13.99 | 14.61 | 13.93 | 14.55 | 14.31 | qfq | 5,441,100 | 77,642,365 | 2.97% |
| 2024-01-22 | 15.17 | 15.17 | 14.03 | 14.13 | 13.90 | qfq | 6,281,013 | 91,295,733 | -6.92% |
| 2024-01-19 | 15.18 | 15.46 | 15.03 | 15.18 | 14.93 | qfq | 3,282,451 | 50,079,513 | 0.46% |
| 2024-01-18 | 15.18 | 15.18 | 14.59 | 15.11 | 14.86 | qfq | 5,806,023 | 86,412,148 | -0.72% |
| 2024-01-17 | 15.82 | 15.82 | 15.20 | 15.22 | 14.97 | qfq | 5,184,171 | 80,248,454 | -3.79% |
| 2024-01-16 | 16.00 | 16.18 | 15.69 | 15.82 | 15.56 | qfq | 4,998,116 | 79,401,495 | -1.13% |
| 2024-01-15 | 16.19 | 16.27 | 15.90 | 16.00 | 15.74 | qfq | 5,078,407 | 81,392,328 | -1.84% |
| 2024-01-12 | 16.93 | 16.93 | 16.22 | 16.30 | 16.03 | qfq | 4,916,969 | 81,259,921 | -3.78% |
| 2024-01-11 | 16.95 | 17.09 | 16.70 | 16.94 | 16.66 | qfq | 3,519,072 | 59,491,424 | 0.12% |
| 2024-01-10 | 16.92 | 17.20 | 16.67 | 16.92 | 16.64 | qfq | 3,365,300 | 57,001,598 | 0.00% |
| 2024-01-09 | 16.94 | 17.13 | 16.78 | 16.92 | 16.64 | qfq | 2,943,525 | 49,840,230 | -0.12% |
| 2024-01-08 | 17.55 | 17.62 | 16.94 | 16.94 | 16.66 | qfq | 3,758,900 | 64,780,896 | -3.91% |
| 2024-01-05 | 17.68 | 17.88 | 17.53 | 17.63 | 17.34 | qfq | 4,021,100 | 71,091,610 | -1.18% |
| 2024-01-04 | 17.87 | 17.88 | 17.64 | 17.84 | 17.55 | qfq | 3,304,571 | 58,683,804 | -0.17% |
| 2024-01-03 | 17.56 | 18.15 | 17.51 | 17.87 | 17.58 | qfq | 5,756,524 | 103,002,854 | 1.30% |
| 2024-01-02 | 17.02 | 17.95 | 16.98 | 17.64 | 17.35 | qfq | 8,552,675 | 149,926,553 | 3.28% |
| 2023-12-29 | 16.51 | 17.12 | 16.51 | 17.08 | 16.80 | qfq | 4,733,400 | 80,053,140 | 3.08% |
| 2023-12-28 | 16.10 | 16.65 | 16.10 | 16.57 | 16.30 | qfq | 4,186,816 | 68,951,183 | 2.16% |
| 2023-12-27 | 16.18 | 16.28 | 15.92 | 16.22 | 15.95 | qfq | 4,205,200 | 67,672,280 | -0.49% |
| 2023-12-26 | 16.75 | 16.85 | 16.20 | 16.30 | 16.03 | qfq | 5,881,870 | 96,842,483 | 0.74% |
| 2023-12-25 | 16.15 | 16.37 | 16.10 | 16.18 | 15.92 | qfq | 2,306,000 | 37,383,387 | 0.31% |
| 2023-12-22 | 16.40 | 16.48 | 16.06 | 16.13 | 15.87 | qfq | 3,055,824 | 49,488,928 | -1.95% |
| 2023-12-21 | 16.35 | 16.50 | 16.15 | 16.45 | 16.18 | qfq | 2,602,710 | 42,516,608 | 0.43% |
| 2023-12-20 | 16.67 | 16.76 | 16.35 | 16.38 | 16.11 | qfq | 2,600,943 | 42,907,438 | -1.56% |
| 2023-12-19 | 16.81 | 16.89 | 16.50 | 16.64 | 16.37 | qfq | 3,018,450 | 50,175,153 | -0.83% |
| 2023-12-18 | 16.90 | 17.03 | 16.70 | 16.78 | 16.51 | qfq | 2,911,721 | 48,992,346 | -1.24% |
| 2023-12-15 | 17.36 | 17.42 | 16.93 | 16.99 | 16.71 | qfq | 3,754,306 | 64,273,295 | -1.79% |
| 2023-12-14 | 17.50 | 17.68 | 17.27 | 17.30 | 17.02 | qfq | 2,539,533 | 44,318,924 | -1.20% |
| 2023-12-13 | 17.85 | 17.93 | 17.50 | 17.51 | 17.22 | qfq | 2,722,336 | 48,284,809 | -1.90% |
| 2023-12-12 | 17.90 | 18.26 | 17.81 | 17.85 | 17.56 | qfq | 3,939,410 | 70,766,392 | -0.56% |
| 2023-12-11 | 17.45 | 18.11 | 17.14 | 17.95 | 17.66 | qfq | 6,198,881 | 109,081,280 | 2.92% |
| 2023-12-08 | 17.12 | 17.60 | 17.03 | 17.44 | 17.15 | qfq | 4,180,688 | 72,575,484 | 1.87% |
| 2023-12-07 | 17.32 | 17.40 | 17.09 | 17.12 | 16.84 | qfq | 3,518,400 | 60,388,077 | -1.04% |
| 2023-12-06 | 17.39 | 17.58 | 17.23 | 17.30 | 17.02 | qfq | 2,818,238 | 48,942,365 | -0.35% |
| 2023-12-05 | 17.74 | 17.82 | 17.36 | 17.36 | 17.08 | qfq | 3,731,644 | 65,378,140 | -1.81% |
| 2023-12-04 | 17.94 | 17.95 | 17.65 | 17.68 | 17.39 | qfq | 3,564,464 | 63,232,566 | -1.39% |
| 2023-12-01 | 17.89 | 17.97 | 17.73 | 17.93 | 17.64 | qfq | 2,719,400 | 48,489,880 | 0.22% |
| 2023-11-30 | 17.93 | 18.05 | 17.76 | 17.89 | 17.60 | qfq | 2,848,618 | 50,945,099 | -0.50% |
| 2023-11-29 | 18.18 | 18.20 | 17.98 | 17.98 | 17.69 | qfq | 2,892,187 | 52,264,212 | -1.21% |
| 2023-11-28 | 17.93 | 18.21 | 17.64 | 18.20 | 17.90 | qfq | 4,519,347 | 81,390,318 | 1.51% |
| 2023-11-27 | 18.23 | 18.30 | 17.87 | 17.93 | 17.64 | qfq | 3,967,400 | 71,451,682 | -1.65% |
| 2023-11-24 | 18.22 | 18.25 | 18.05 | 18.23 | 17.93 | qfq | 2,470,200 | 44,881,485 | 0.05% |
| 2023-11-23 | 18.03 | 18.24 | 18.00 | 18.22 | 17.92 | qfq | 2,747,302 | 49,800,553 | 0.94% |
| 2023-11-22 | 18.03 | 18.32 | 18.03 | 18.05 | 17.75 | qfq | 3,187,788 | 57,867,741 | -0.39% |
| 2023-11-21 | 18.25 | 18.34 | 18.09 | 18.12 | 17.82 | qfq | 2,356,800 | 42,839,580 | -0.44% |
| 2023-11-20 | 18.00 | 18.28 | 17.88 | 18.20 | 17.90 | qfq | 3,706,358 | 67,093,040 | 1.17% |
| 2023-11-17 | 17.66 | 18.04 | 17.51 | 17.99 | 17.70 | qfq | 3,668,212 | 65,224,880 | 2.33% |
| 2023-11-16 | 17.88 | 17.88 | 17.49 | 17.58 | 17.29 | qfq | 2,646,200 | 46,632,574 | -1.29% |
| 2023-11-15 | 17.99 | 18.10 | 17.76 | 17.81 | 17.52 | qfq | 3,071,800 | 54,859,791 | -0.17% |
| 2023-11-14 | 17.89 | 17.98 | 17.75 | 17.84 | 17.55 | qfq | 2,480,964 | 44,320,877 | 0.34% |
| 2023-11-13 | 18.00 | 18.10 | 17.70 | 17.78 | 17.49 | qfq | 3,645,380 | 64,858,327 | -0.78% |
| 2023-11-10 | 18.15 | 18.15 | 17.81 | 17.92 | 17.63 | qfq | 3,040,300 | 54,547,420 | -1.27% |
| 2023-11-09 | 18.35 | 18.50 | 18.08 | 18.15 | 17.85 | qfq | 3,530,400 | 64,504,912 | -1.09% |
| 2023-11-08 | 18.42 | 18.50 | 18.27 | 18.35 | 18.05 | qfq | 2,758,500 | 50,725,613 | 0.00% |
| 2023-11-07 | 18.40 | 18.57 | 18.22 | 18.35 | 18.05 | qfq | 4,066,814 | 74,835,926 | -0.05% |
| 2023-11-06 | 18.00 | 18.50 | 18.00 | 18.36 | 18.06 | qfq | 4,616,352 | 84,515,248 | 2.74% |
| 2023-11-03 | 17.97 | 18.02 | 17.71 | 17.87 | 17.58 | qfq | 2,544,698 | 45,543,669 | 0.62% |
| 2023-11-02 | 17.98 | 18.10 | 17.73 | 17.76 | 17.47 | qfq | 2,302,669 | 41,058,436 | -0.84% |
| 2023-11-01 | 17.95 | 18.03 | 17.71 | 17.91 | 17.62 | qfq | 2,223,988 | 39,785,589 | -0.17% |
| 2023-10-31 | 18.03 | 18.09 | 17.78 | 17.94 | 17.65 | qfq | 2,925,590 | 52,402,931 | -0.55% |
| 2023-10-30 | 17.66 | 18.16 | 17.59 | 18.04 | 17.74 | qfq | 4,113,500 | 74,060,705 | 1.23% |
| 2023-10-27 | 17.08 | 17.91 | 16.88 | 17.82 | 17.53 | qfq | 4,429,560 | 77,614,970 | 4.15% |
| 2023-10-26 | 17.00 | 17.16 | 16.90 | 17.11 | 16.83 | qfq | 2,085,079 | 35,534,604 | 0.29% |
| 2023-10-25 | 17.19 | 17.38 | 17.06 | 17.06 | 16.78 | qfq | 2,767,717 | 47,630,136 | -0.35% |
| 2023-10-24 | 16.89 | 17.24 | 16.65 | 17.12 | 16.84 | qfq | 3,588,269 | 60,947,155 | 2.03% |
| 2023-10-23 | 16.98 | 17.14 | 16.68 | 16.78 | 16.51 | qfq | 4,117,600 | 69,525,387 | -1.35% |
| 2023-10-20 | 17.25 | 17.37 | 16.95 | 17.01 | 16.73 | qfq | 3,837,096 | 65,680,347 | -1.39% |
| 2023-10-19 | 17.71 | 17.82 | 17.20 | 17.25 | 16.97 | qfq | 5,552,500 | 96,770,767 | -3.25% |
| 2023-10-18 | 18.10 | 18.11 | 17.78 | 17.83 | 17.54 | qfq | 2,579,100 | 46,136,560 | -1.60% |
| 2023-10-17 | 18.29 | 18.39 | 17.95 | 18.12 | 17.82 | qfq | 3,825,618 | 69,187,814 | -0.88% |
| 2023-10-16 | 18.75 | 18.95 | 18.17 | 18.28 | 17.98 | qfq | 4,380,116 | 80,705,617 | -2.14% |
| 2023-10-13 | 18.34 | 18.69 | 18.32 | 18.68 | 18.37 | qfq | 3,036,615 | 56,498,112 | 1.14% |
| 2023-10-12 | 18.38 | 18.55 | 18.25 | 18.47 | 18.17 | qfq | 3,032,628 | 55,920,146 | 1.21% |
| 2023-10-11 | 17.80 | 18.55 | 17.70 | 18.25 | 17.95 | qfq | 5,058,778 | 92,444,293 | 3.11% |
| 2023-10-10 | 18.45 | 18.49 | 17.68 | 17.70 | 17.41 | qfq | 5,065,553 | 91,185,908 | -3.75% |
| 2023-10-09 | 18.51 | 18.59 | 18.30 | 18.39 | 18.09 | qfq | 2,986,000 | 54,945,610 | -0.59% |
| 2023-09-28 | 18.76 | 18.85 | 18.46 | 18.50 | 18.20 | qfq | 2,580,756 | 47,953,496 | -0.91% |
| 2023-09-27 | 18.44 | 18.75 | 18.30 | 18.67 | 18.36 | qfq | 3,575,314 | 66,483,713 | 1.97% |
| 2023-09-26 | 18.60 | 18.64 | 18.30 | 18.31 | 18.01 | qfq | 2,322,273 | 42,769,916 | -1.03% |
| 2023-09-25 | 18.61 | 18.69 | 18.38 | 18.50 | 18.20 | qfq | 3,107,200 | 57,443,358 | -0.70% |
| 2023-09-22 | 18.20 | 18.69 | 17.98 | 18.63 | 18.33 | qfq | 3,774,500 | 69,336,632 | 2.81% |
| 2023-09-21 | 18.23 | 18.79 | 18.09 | 18.12 | 17.82 | qfq | 3,014,099 | 55,097,295 | -1.95% |
| 2023-09-20 | 18.56 | 18.65 | 18.45 | 18.48 | 18.18 | qfq | 2,003,800 | 37,103,324 | -0.43% |
| 2023-09-19 | 18.74 | 18.87 | 18.51 | 18.56 | 18.26 | qfq | 2,405,992 | 44,799,768 | -0.70% |
| 2023-09-18 | 18.88 | 18.90 | 18.42 | 18.69 | 18.38 | qfq | 3,972,793 | 74,148,168 | 1.19% |
| 2023-09-15 | 18.29 | 18.63 | 18.10 | 18.47 | 18.17 | qfq | 3,295,901 | 60,768,638 | 1.37% |
| 2023-09-14 | 18.49 | 18.50 | 18.10 | 18.22 | 17.92 | qfq | 2,232,900 | 40,735,272 | -1.03% |
| 2023-09-13 | 18.66 | 18.72 | 18.27 | 18.41 | 18.11 | qfq | 2,453,221 | 45,264,424 | -1.18% |
| 2023-09-12 | 18.63 | 18.80 | 18.56 | 18.63 | 18.33 | qfq | 2,422,322 | 45,264,074 | 0.00% |
| 2023-09-11 | 18.18 | 18.63 | 18.11 | 18.63 | 18.33 | qfq | 4,180,071 | 77,255,974 | 3.10% |
| 2023-09-08 | 18.15 | 18.19 | 17.98 | 18.07 | 17.77 | qfq | 1,625,735 | 29,404,525 | -0.11% |
| 2023-09-07 | 18.08 | 18.24 | 18.03 | 18.09 | 17.79 | qfq | 2,484,970 | 45,028,134 | -0.50% |
| 2023-09-06 | 18.30 | 18.38 | 18.11 | 18.18 | 17.88 | qfq | 3,210,252 | 58,446,328 | -0.93% |
| 2023-09-05 | 18.53 | 18.56 | 18.30 | 18.35 | 18.05 | qfq | 2,475,000 | 45,527,427 | -0.38% |
| 2023-09-04 | 18.51 | 18.62 | 18.37 | 18.42 | 18.12 | qfq | 3,155,000 | 58,150,879 | -0.43% |
| 2023-09-01 | 18.84 | 18.85 | 18.44 | 18.50 | 18.20 | qfq | 3,648,300 | 67,838,365 | -1.39% |
| 2023-08-31 | 18.88 | 18.88 | 18.49 | 18.76 | 18.45 | qfq | 3,571,200 | 66,723,721 | 0.00% |
| 2023-08-30 | 19.07 | 19.16 | 18.68 | 18.76 | 18.45 | qfq | 4,868,205 | 92,019,796 | -1.63% |
| 2023-08-29 | 17.89 | 19.16 | 17.69 | 19.07 | 18.76 | qfq | 11,135,822 | 207,572,634 | 8.85% |
| 2023-08-28 | 18.32 | 18.49 | 17.50 | 17.52 | 17.23 | qfq | 5,081,300 | 90,806,460 | 1.74% |
| 2023-08-25 | 17.44 | 17.50 | 17.14 | 17.22 | 16.94 | qfq | 2,940,020 | 50,927,459 | -1.32% |
| 2023-08-24 | 17.14 | 17.55 | 16.96 | 17.45 | 17.16 | qfq | 3,347,888 | 57,946,207 | 1.75% |
| 2023-08-23 | 17.55 | 17.65 | 17.09 | 17.15 | 16.87 | qfq | 3,406,556 | 59,021,465 | -2.89% |
| 2023-08-22 | 17.71 | 17.82 | 17.33 | 17.66 | 17.37 | qfq | 3,755,632 | 65,903,880 | -0.34% |
| 2023-08-21 | 17.89 | 18.13 | 17.50 | 17.72 | 17.43 | qfq | 3,163,511 | 56,458,177 | -0.17% |
| 2023-08-18 | 18.30 | 18.38 | 17.73 | 17.75 | 17.46 | qfq | 4,068,106 | 73,169,067 | -3.16% |
| 2023-08-17 | 18.00 | 18.38 | 17.99 | 18.33 | 18.03 | qfq | 2,800,420 | 51,057,070 | 0.38% |
| 2023-08-16 | 18.48 | 18.65 | 18.23 | 18.26 | 17.96 | qfq | 2,487,216 | 45,850,242 | -1.30% |
| 2023-08-15 | 18.77 | 18.77 | 18.34 | 18.50 | 18.20 | qfq | 2,734,706 | 50,561,077 | -0.91% |
| 2023-08-14 | 18.81 | 18.90 | 18.63 | 18.67 | 18.36 | qfq | 2,984,073 | 55,972,734 | -0.74% |
| 2023-08-11 | 18.85 | 19.03 | 18.76 | 18.81 | 18.50 | qfq | 3,066,078 | 58,001,114 | -0.27% |
| 2023-08-10 | 19.00 | 19.02 | 18.85 | 18.86 | 18.55 | qfq | 1,980,600 | 37,440,887 | -0.79% |
| 2023-08-09 | 18.50 | 19.03 | 18.40 | 19.01 | 18.70 | qfq | 4,447,846 | 83,759,217 | 2.04% |
| 2023-08-08 | 18.88 | 18.88 | 18.21 | 18.63 | 18.33 | qfq | 7,018,332 | 130,030,966 | -1.22% |
| 2023-08-07 | 19.66 | 19.66 | 18.76 | 18.86 | 18.55 | qfq | 7,948,876 | 150,775,632 | -3.97% |
| 2023-08-04 | 19.89 | 20.00 | 19.63 | 19.64 | 19.32 | qfq | 4,485,657 | 88,726,685 | -0.81% |
| 2023-08-03 | 19.81 | 19.99 | 19.79 | 19.80 | 19.48 | qfq | 2,815,466 | 55,947,723 | -0.25% |
| 2023-08-02 | 20.20 | 20.28 | 19.83 | 19.85 | 19.53 | qfq | 4,453,074 | 88,767,155 | -1.39% |
| 2023-08-01 | 20.28 | 20.38 | 20.10 | 20.13 | 19.80 | qfq | 2,584,606 | 52,218,384 | -0.84% |
| 2023-07-31 | 20.50 | 20.60 | 20.25 | 20.30 | 19.97 | qfq | 4,184,301 | 85,266,179 | -0.83% |
| 2023-07-28 | 20.11 | 20.50 | 20.05 | 20.47 | 20.14 | qfq | 3,609,477 | 73,447,771 | 1.29% |
| 2023-07-27 | 20.47 | 20.48 | 20.16 | 20.21 | 19.88 | qfq | 2,956,890 | 59,949,209 | -1.27% |
| 2023-07-26 | 20.20 | 20.99 | 20.10 | 20.47 | 20.14 | qfq | 6,895,140 | 141,819,289 | 1.34% |
| 2023-07-25 | 20.10 | 20.28 | 19.97 | 20.20 | 19.87 | qfq | 3,834,071 | 77,109,096 | 0.60% |
| 2023-07-24 | 20.50 | 20.80 | 20.02 | 20.08 | 19.75 | qfq | 5,734,004 | 116,792,779 | 0.80% |
| 2023-07-21 | 19.81 | 20.13 | 19.66 | 19.92 | 19.59 | qfq | 2,527,166 | 50,337,310 | 1.07% |
| 2023-07-20 | 19.71 | 19.93 | 19.63 | 19.71 | 19.39 | qfq | 2,363,300 | 46,743,437 | 0.05% |
| 2023-07-19 | 20.06 | 20.08 | 19.61 | 19.70 | 19.38 | qfq | 3,606,101 | 71,384,699 | -1.60% |
| 2023-07-18 | 20.13 | 20.14 | 19.96 | 20.02 | 19.69 | qfq | 1,764,259 | 35,317,365 | -0.50% |
| 2023-07-17 | 20.09 | 20.17 | 19.81 | 20.12 | 19.79 | qfq | 2,591,925 | 51,852,711 | 0.15% |