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
浙江医药600216.SH
最近收盘价12.092026-07-17
最近交易日2026-07-17
成交量（股）25,390,689
成交额（元）311,810,980
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-15 | 2025-07-21 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.15 | — | — | — | 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 | 12.50 | 12.64 | 12.09 | 12.09 | 12.09 | qfq | 25,390,689 | 311,810,980 | -3.97% |
| 2026-07-16 | 12.30 | 12.74 | 12.30 | 12.59 | 12.59 | qfq | 29,653,677 | 372,472,917 | 0.48% |
| 2026-07-15 | 12.18 | 12.69 | 12.12 | 12.53 | 12.53 | qfq | 31,932,599 | 399,495,787 | 2.96% |
| 2026-07-14 | 11.82 | 12.19 | 11.71 | 12.17 | 12.17 | qfq | 22,667,800 | 273,263,042 | 2.35% |
| 2026-07-13 | 11.75 | 12.02 | 11.73 | 11.89 | 11.89 | qfq | 18,581,857 | 220,724,547 | 0.51% |
| 2026-07-10 | 11.62 | 11.95 | 11.32 | 11.83 | 11.83 | qfq | 21,537,758 | 252,346,544 | 1.89% |
| 2026-07-09 | 11.66 | 11.96 | 11.48 | 11.61 | 11.61 | qfq | 17,957,123 | 209,271,212 | -3.25% |
| 2026-07-08 | 12.22 | 12.43 | 11.90 | 12.00 | 11.72 | qfq | 21,426,271 | 260,511,148 | -0.83% |
| 2026-07-07 | 12.73 | 12.73 | 12.07 | 12.10 | 11.82 | qfq | 31,675,786 | 389,956,713 | -5.84% |
| 2026-07-06 | 12.39 | 12.95 | 12.35 | 12.85 | 12.55 | qfq | 42,588,405 | 542,261,123 | 4.56% |
| 2026-07-03 | 12.00 | 12.32 | 11.96 | 12.29 | 12.00 | qfq | 25,336,857 | 307,088,039 | 2.50% |
| 2026-07-02 | 11.80 | 12.09 | 11.73 | 11.99 | 11.71 | qfq | 21,599,900 | 258,242,854 | 1.70% |
| 2026-07-01 | 11.44 | 11.81 | 11.24 | 11.79 | 11.52 | qfq | 18,076,574 | 209,372,926 | 3.42% |
| 2026-06-30 | 11.67 | 11.70 | 11.32 | 11.40 | 11.13 | qfq | 15,681,200 | 179,214,772 | -2.65% |
| 2026-06-29 | 11.30 | 11.75 | 10.94 | 11.71 | 11.44 | qfq | 22,847,836 | 261,914,951 | 3.72% |
| 2026-06-26 | 11.60 | 11.72 | 11.25 | 11.29 | 11.03 | qfq | 14,706,600 | 168,339,896 | -2.84% |
| 2026-06-25 | 11.70 | 11.75 | 11.35 | 11.62 | 11.35 | qfq | 16,572,580 | 191,368,045 | -1.69% |
| 2026-06-24 | 11.89 | 12.14 | 11.79 | 11.82 | 11.55 | qfq | 19,619,100 | 234,298,923 | -0.42% |
| 2026-06-23 | 11.61 | 12.12 | 11.61 | 11.87 | 11.59 | qfq | 21,071,823 | 251,556,469 | 1.37% |
| 2026-06-22 | 11.45 | 11.76 | 11.15 | 11.71 | 11.44 | qfq | 29,081,089 | 331,272,702 | 1.65% |
| 2026-06-18 | 11.72 | 11.81 | 11.48 | 11.52 | 11.25 | qfq | 24,628,462 | 285,742,732 | -2.12% |
| 2026-06-17 | 11.95 | 11.96 | 11.75 | 11.77 | 11.50 | qfq | 15,165,885 | 179,300,101 | -1.59% |
| 2026-06-16 | 12.17 | 12.18 | 11.87 | 11.96 | 11.68 | qfq | 14,362,396 | 172,200,704 | -1.73% |
| 2026-06-15 | 12.01 | 12.26 | 11.98 | 12.17 | 11.89 | qfq | 14,802,011 | 179,836,321 | 1.33% |
| 2026-06-12 | 11.75 | 12.16 | 11.67 | 12.01 | 11.73 | qfq | 23,130,233 | 276,161,888 | 2.30% |
| 2026-06-11 | 11.90 | 12.05 | 11.66 | 11.74 | 11.47 | qfq | 11,381,953 | 134,090,494 | -1.34% |
| 2026-06-10 | 11.87 | 11.93 | 11.71 | 11.90 | 11.62 | qfq | 9,637,400 | 113,960,335 | 0.17% |
| 2026-06-09 | 11.91 | 11.99 | 11.79 | 11.88 | 11.60 | qfq | 9,860,311 | 117,024,594 | -0.34% |
| 2026-06-08 | 12.18 | 12.26 | 11.80 | 11.92 | 11.64 | qfq | 10,912,413 | 131,060,776 | -2.05% |
| 2026-06-05 | 12.16 | 12.39 | 12.12 | 12.17 | 11.89 | qfq | 9,428,300 | 115,408,936 | 0.75% |
| 2026-06-04 | 12.42 | 12.47 | 12.05 | 12.08 | 11.80 | qfq | 12,318,973 | 149,905,069 | -2.58% |
| 2026-06-03 | 12.70 | 12.70 | 12.36 | 12.40 | 12.11 | qfq | 12,058,804 | 150,188,782 | -2.36% |
| 2026-06-02 | 12.89 | 12.90 | 12.65 | 12.70 | 12.40 | qfq | 9,417,372 | 120,000,823 | -1.47% |
| 2026-06-01 | 12.73 | 12.94 | 12.71 | 12.89 | 12.59 | qfq | 10,053,000 | 129,003,030 | 1.02% |
| 2026-05-29 | 12.66 | 12.89 | 12.54 | 12.76 | 12.46 | qfq | 14,078,480 | 179,241,694 | 1.43% |
| 2026-05-28 | 12.83 | 12.85 | 12.48 | 12.58 | 12.29 | qfq | 11,691,793 | 147,702,793 | -1.72% |
| 2026-05-27 | 13.17 | 13.18 | 12.70 | 12.80 | 12.50 | qfq | 16,251,932 | 209,293,822 | -2.96% |
| 2026-05-26 | 13.20 | 13.26 | 13.05 | 13.19 | 12.88 | qfq | 10,367,428 | 136,379,677 | -0.15% |
| 2026-05-25 | 13.55 | 13.60 | 13.12 | 13.21 | 12.90 | qfq | 19,184,369 | 254,782,512 | -2.94% |
| 2026-05-22 | 13.70 | 13.75 | 13.56 | 13.61 | 13.29 | qfq | 9,020,940 | 122,973,485 | -0.37% |
| 2026-05-21 | 13.83 | 14.04 | 13.63 | 13.66 | 13.34 | qfq | 14,301,139 | 197,989,755 | -1.37% |
| 2026-05-20 | 14.08 | 14.08 | 13.78 | 13.85 | 13.53 | qfq | 14,336,656 | 199,318,416 | -2.12% |
| 2026-05-19 | 13.90 | 14.28 | 13.89 | 14.15 | 13.82 | qfq | 15,056,990 | 212,391,792 | 1.87% |
| 2026-05-18 | 14.13 | 14.14 | 13.75 | 13.89 | 13.57 | qfq | 17,312,300 | 240,524,286 | -1.91% |
| 2026-05-15 | 14.14 | 14.40 | 14.06 | 14.16 | 13.83 | qfq | 16,589,200 | 235,354,712 | 0.07% |
| 2026-05-14 | 14.17 | 14.46 | 14.11 | 14.15 | 13.82 | qfq | 13,925,919 | 198,556,510 | -0.21% |
| 2026-05-13 | 14.36 | 14.39 | 14.17 | 14.18 | 13.85 | qfq | 13,120,487 | 186,830,307 | -1.32% |
| 2026-05-12 | 14.48 | 14.62 | 14.29 | 14.37 | 14.04 | qfq | 15,651,020 | 225,698,973 | -0.83% |
| 2026-05-11 | 14.30 | 14.63 | 14.22 | 14.49 | 14.15 | qfq | 20,720,383 | 298,754,647 | 1.47% |
| 2026-05-08 | 14.23 | 14.35 | 14.20 | 14.28 | 13.95 | qfq | 11,691,879 | 166,860,007 | 0.49% |
| 2026-05-07 | 14.33 | 14.33 | 14.09 | 14.21 | 13.88 | qfq | 16,008,170 | 226,940,115 | -0.84% |
| 2026-05-06 | 14.54 | 14.55 | 14.21 | 14.33 | 14.00 | qfq | 27,147,893 | 388,955,327 | -1.44% |
| 2026-04-30 | 14.68 | 14.71 | 14.45 | 14.54 | 14.20 | qfq | 15,762,740 | 229,702,386 | -1.09% |
| 2026-04-29 | 14.53 | 14.72 | 14.45 | 14.70 | 14.36 | qfq | 15,322,149 | 223,872,582 | 0.62% |
| 2026-04-28 | 14.56 | 14.74 | 14.51 | 14.61 | 14.27 | qfq | 14,168,382 | 207,284,819 | 0.34% |
| 2026-04-27 | 14.75 | 14.92 | 14.53 | 14.56 | 14.22 | qfq | 21,852,409 | 320,737,569 | -1.69% |
| 2026-04-24 | 14.79 | 15.18 | 14.79 | 14.81 | 14.47 | qfq | 35,649,770 | 532,304,988 | 1.09% |
| 2026-04-23 | 14.58 | 14.72 | 14.52 | 14.65 | 14.31 | qfq | 16,463,677 | 240,943,695 | 0.41% |
| 2026-04-22 | 14.64 | 14.71 | 14.50 | 14.59 | 14.25 | qfq | 19,029,489 | 277,076,532 | -0.82% |
| 2026-04-21 | 14.77 | 14.79 | 14.55 | 14.71 | 14.37 | qfq | 15,094,348 | 221,586,186 | -0.27% |
| 2026-04-20 | 14.90 | 14.90 | 14.60 | 14.75 | 14.41 | qfq | 21,794,992 | 320,200,413 | -1.01% |
| 2026-04-17 | 15.25 | 15.25 | 14.89 | 14.90 | 14.55 | qfq | 24,958,412 | 374,335,046 | -2.80% |
| 2026-04-16 | 15.28 | 15.45 | 15.03 | 15.33 | 14.97 | qfq | 25,958,324 | 395,295,481 | 0.33% |
| 2026-04-15 | 15.86 | 16.13 | 15.26 | 15.28 | 14.92 | qfq | 33,148,544 | 511,884,735 | -2.49% |
| 2026-04-14 | 15.79 | 15.81 | 15.30 | 15.67 | 15.31 | qfq | 29,740,990 | 461,893,884 | -0.25% |
| 2026-04-13 | 15.50 | 15.97 | 15.26 | 15.71 | 15.34 | qfq | 44,838,350 | 696,089,152 | -1.63% |
| 2026-04-10 | 16.14 | 16.22 | 15.81 | 15.97 | 15.60 | qfq | 25,837,666 | 412,689,328 | -1.18% |
| 2026-04-09 | 16.10 | 16.35 | 16.01 | 16.16 | 15.78 | qfq | 26,128,300 | 423,151,823 | -0.19% |
| 2026-04-08 | 16.20 | 16.24 | 15.95 | 16.19 | 15.81 | qfq | 44,463,080 | 715,844,920 | -1.10% |
| 2026-04-07 | 15.81 | 16.48 | 15.62 | 16.37 | 15.99 | qfq | 34,033,854 | 553,042,515 | 3.87% |
| 2026-04-03 | 15.94 | 16.08 | 15.60 | 15.76 | 15.39 | qfq | 20,941,362 | 331,018,573 | -1.13% |
| 2026-04-02 | 16.16 | 16.34 | 15.90 | 15.94 | 15.57 | qfq | 24,268,649 | 390,597,230 | -1.79% |
| 2026-04-01 | 16.33 | 16.43 | 15.97 | 16.23 | 15.85 | qfq | 31,583,770 | 511,245,962 | 1.00% |
| 2026-03-31 | 16.58 | 16.81 | 16.07 | 16.07 | 15.70 | qfq | 33,281,550 | 544,111,140 | -3.19% |
| 2026-03-30 | 15.94 | 16.87 | 15.90 | 16.60 | 16.21 | qfq | 57,128,504 | 945,079,884 | 4.40% |
| 2026-03-27 | 15.20 | 16.05 | 15.16 | 15.90 | 15.53 | qfq | 43,008,112 | 678,407,202 | 3.31% |
| 2026-03-26 | 15.10 | 15.87 | 15.05 | 15.39 | 15.03 | qfq | 34,845,041 | 540,049,760 | 1.85% |
| 2026-03-25 | 14.97 | 15.28 | 14.88 | 15.11 | 14.76 | qfq | 22,397,133 | 337,627,963 | 0.87% |
| 2026-03-24 | 14.98 | 15.09 | 14.63 | 14.98 | 14.63 | qfq | 23,439,860 | 347,852,851 | 1.56% |
| 2026-03-23 | 15.00 | 15.16 | 14.57 | 14.75 | 14.41 | qfq | 40,512,596 | 601,422,053 | -2.96% |
| 2026-03-20 | 15.75 | 15.83 | 15.16 | 15.20 | 14.85 | qfq | 32,229,586 | 495,558,736 | -2.94% |
| 2026-03-19 | 16.33 | 16.58 | 15.56 | 15.66 | 15.30 | qfq | 30,104,233 | 479,410,930 | -3.69% |
| 2026-03-18 | 15.95 | 16.67 | 15.75 | 16.26 | 15.88 | qfq | 42,280,787 | 681,137,970 | 1.94% |
| 2026-03-17 | 16.50 | 16.93 | 15.91 | 15.95 | 15.58 | qfq | 66,634,896 | 1,084,362,409 | -6.94% |
| 2026-03-16 | 17.88 | 18.12 | 17.00 | 17.14 | 16.74 | qfq | 38,559,646 | 671,153,737 | -3.49% |
| 2026-03-13 | 17.23 | 18.14 | 17.00 | 17.76 | 17.35 | qfq | 56,644,291 | 1,001,841,848 | 2.66% |
| 2026-03-12 | 17.69 | 17.80 | 17.17 | 17.30 | 16.90 | qfq | 42,463,918 | 739,366,250 | -2.20% |
| 2026-03-11 | 16.70 | 17.89 | 16.56 | 17.69 | 17.28 | qfq | 58,845,927 | 1,016,258,359 | 5.61% |
| 2026-03-10 | 17.70 | 17.83 | 16.47 | 16.75 | 16.36 | qfq | 69,075,023 | 1,162,192,932 | -5.05% |
| 2026-03-09 | 18.35 | 18.58 | 17.50 | 17.64 | 17.23 | qfq | 47,558,635 | 851,364,138 | -4.03% |
| 2026-03-06 | 17.04 | 18.54 | 17.03 | 18.38 | 17.95 | qfq | 62,685,224 | 1,121,237,998 | 7.86% |
| 2026-03-05 | 17.24 | 17.25 | 16.61 | 17.04 | 16.64 | qfq | 28,740,243 | 488,419,775 | 0.77% |
| 2026-03-04 | 16.68 | 17.55 | 16.60 | 16.91 | 16.52 | qfq | 40,303,674 | 690,882,765 | 0.83% |
| 2026-03-03 | 17.09 | 17.95 | 16.73 | 16.77 | 16.38 | qfq | 47,703,791 | 817,225,595 | -1.64% |
| 2026-03-02 | 16.10 | 17.17 | 16.03 | 17.05 | 16.65 | qfq | 57,960,592 | 977,639,381 | 4.67% |
| 2026-02-27 | 16.38 | 16.59 | 16.12 | 16.29 | 15.91 | qfq | 20,346,885 | 332,556,845 | -0.49% |
| 2026-02-26 | 16.57 | 16.71 | 16.31 | 16.37 | 15.99 | qfq | 28,756,882 | 473,955,470 | -1.21% |
| 2026-02-25 | 15.80 | 16.62 | 15.80 | 16.57 | 16.18 | qfq | 45,812,923 | 746,282,947 | 5.34% |
| 2026-02-24 | 16.10 | 16.10 | 15.70 | 15.73 | 15.36 | qfq | 22,197,404 | 351,338,286 | -1.81% |
| 2026-02-13 | 16.02 | 16.29 | 15.78 | 16.02 | 15.65 | qfq | 31,369,253 | 505,541,339 | -0.12% |
| 2026-02-12 | 16.03 | 16.20 | 15.86 | 16.04 | 15.67 | qfq | 28,133,454 | 450,836,652 | 0.06% |
| 2026-02-11 | 16.03 | 16.42 | 15.81 | 16.03 | 15.66 | qfq | 34,783,187 | 559,211,329 | -0.68% |
| 2026-02-10 | 15.45 | 16.33 | 15.36 | 16.14 | 15.76 | qfq | 55,906,453 | 888,997,366 | 3.99% |
| 2026-02-09 | 15.60 | 15.69 | 15.27 | 15.52 | 15.16 | qfq | 34,388,569 | 530,508,845 | -0.51% |
| 2026-02-06 | 14.81 | 15.78 | 14.80 | 15.60 | 15.24 | qfq | 68,596,287 | 1,065,027,276 | 4.21% |
| 2026-02-05 | 14.69 | 14.99 | 14.64 | 14.97 | 14.62 | qfq | 22,136,426 | 328,777,849 | 1.91% |
| 2026-02-04 | 14.70 | 14.84 | 14.55 | 14.69 | 14.35 | qfq | 11,989,983 | 175,877,856 | -0.20% |
| 2026-02-03 | 15.00 | 15.00 | 14.41 | 14.72 | 14.38 | qfq | 18,618,511 | 273,063,815 | 2.58% |
| 2026-02-02 | 14.84 | 14.93 | 14.33 | 14.35 | 14.02 | qfq | 19,273,457 | 281,403,495 | -3.95% |
| 2026-01-30 | 14.80 | 14.99 | 14.63 | 14.94 | 14.59 | qfq | 27,654,906 | 410,653,581 | 0.40% |
| 2026-01-29 | 14.37 | 14.95 | 14.26 | 14.88 | 14.53 | qfq | 35,068,754 | 514,925,556 | 3.62% |
| 2026-01-28 | 14.34 | 14.45 | 14.23 | 14.36 | 14.03 | qfq | 12,579,871 | 180,517,033 | -0.07% |
| 2026-01-27 | 14.61 | 14.61 | 14.22 | 14.37 | 14.04 | qfq | 14,226,782 | 204,429,504 | -1.84% |
| 2026-01-26 | 14.66 | 14.71 | 14.39 | 14.64 | 14.30 | qfq | 23,618,746 | 343,699,483 | -0.61% |
| 2026-01-23 | 14.42 | 14.99 | 14.36 | 14.73 | 14.39 | qfq | 36,312,956 | 533,170,790 | 2.43% |
| 2026-01-22 | 14.14 | 14.38 | 14.13 | 14.38 | 14.05 | qfq | 17,376,394 | 248,313,079 | 1.70% |
| 2026-01-21 | 14.12 | 14.25 | 14.07 | 14.14 | 13.81 | qfq | 13,514,100 | 191,431,459 | -0.14% |
| 2026-01-20 | 14.05 | 14.18 | 14.01 | 14.16 | 13.83 | qfq | 13,005,143 | 183,624,025 | 1.00% |
| 2026-01-19 | 13.91 | 14.06 | 13.88 | 14.02 | 13.69 | qfq | 9,949,301 | 139,341,989 | 0.65% |
| 2026-01-16 | 14.06 | 14.06 | 13.91 | 13.93 | 13.61 | qfq | 9,633,100 | 134,505,679 | -0.64% |
| 2026-01-15 | 14.00 | 14.07 | 13.93 | 14.02 | 13.69 | qfq | 7,555,403 | 105,807,622 | 0.07% |
| 2026-01-14 | 14.19 | 14.27 | 13.94 | 14.01 | 13.68 | qfq | 20,358,812 | 287,516,183 | -1.27% |
| 2026-01-13 | 14.08 | 14.41 | 14.03 | 14.19 | 13.86 | qfq | 20,900,346 | 297,315,490 | 0.85% |
| 2026-01-12 | 14.05 | 14.10 | 13.95 | 14.07 | 13.74 | qfq | 14,325,349 | 200,741,819 | 0.14% |
| 2026-01-09 | 13.97 | 14.07 | 13.92 | 14.05 | 13.72 | qfq | 11,096,264 | 155,224,297 | 0.64% |
| 2026-01-08 | 13.96 | 14.02 | 13.94 | 13.96 | 13.64 | qfq | 7,654,920 | 106,963,823 | 0.14% |
| 2026-01-07 | 14.08 | 14.15 | 13.93 | 13.94 | 13.62 | qfq | 10,639,721 | 149,150,642 | -0.85% |
| 2026-01-06 | 13.96 | 14.06 | 13.93 | 14.06 | 13.73 | qfq | 10,643,102 | 149,040,413 | 0.72% |
| 2026-01-05 | 13.84 | 13.96 | 13.79 | 13.96 | 13.64 | qfq | 9,541,641 | 132,685,879 | 0.72% |
| 2025-12-31 | 13.75 | 13.99 | 13.70 | 13.86 | 13.54 | qfq | 8,833,842 | 122,242,762 | 0.87% |
| 2025-12-30 | 13.77 | 13.80 | 13.66 | 13.74 | 13.42 | qfq | 5,708,893 | 78,402,303 | 0.00% |
| 2025-12-29 | 13.82 | 13.84 | 13.74 | 13.74 | 13.42 | qfq | 6,332,674 | 87,246,647 | -0.65% |
| 2025-12-26 | 13.85 | 13.88 | 13.80 | 13.83 | 13.51 | qfq | 6,305,300 | 87,220,353 | -0.14% |
| 2025-12-25 | 13.86 | 13.92 | 13.85 | 13.85 | 13.53 | qfq | 5,953,526 | 82,571,209 | 0.00% |
| 2025-12-24 | 13.90 | 13.94 | 13.84 | 13.85 | 13.53 | qfq | 6,264,753 | 87,067,548 | -0.36% |
| 2025-12-23 | 13.96 | 13.98 | 13.88 | 13.90 | 13.58 | qfq | 4,779,026 | 66,533,133 | -0.43% |
| 2025-12-22 | 13.98 | 14.01 | 13.90 | 13.96 | 13.64 | qfq | 5,281,732 | 73,776,611 | 0.07% |
| 2025-12-19 | 13.76 | 13.97 | 13.75 | 13.95 | 13.63 | qfq | 8,347,563 | 116,152,667 | 1.38% |
| 2025-12-18 | 13.67 | 13.78 | 13.61 | 13.76 | 13.44 | qfq | 4,062,127 | 55,808,630 | 0.58% |
| 2025-12-17 | 13.54 | 13.74 | 13.48 | 13.68 | 13.36 | qfq | 6,151,961 | 83,822,262 | 0.88% |
| 2025-12-16 | 13.85 | 13.85 | 13.54 | 13.56 | 13.24 | qfq | 7,603,100 | 103,466,414 | -1.88% |
| 2025-12-15 | 13.82 | 13.94 | 13.79 | 13.82 | 13.50 | qfq | 5,895,400 | 81,676,118 | -0.29% |
| 2025-12-12 | 13.83 | 13.90 | 13.78 | 13.86 | 13.54 | qfq | 6,577,456 | 91,104,640 | 0.14% |
| 2025-12-11 | 13.93 | 13.94 | 13.84 | 13.84 | 13.52 | qfq | 4,494,580 | 62,429,891 | -0.57% |
| 2025-12-10 | 13.84 | 13.97 | 13.81 | 13.92 | 13.60 | qfq | 5,160,035 | 71,534,442 | 0.43% |
| 2025-12-09 | 13.96 | 14.00 | 13.85 | 13.86 | 13.54 | qfq | 5,414,702 | 75,368,622 | -0.72% |
| 2025-12-08 | 14.05 | 14.08 | 13.96 | 13.96 | 13.64 | qfq | 5,687,081 | 79,620,111 | -0.43% |
| 2025-12-05 | 13.92 | 14.03 | 13.83 | 14.02 | 13.69 | qfq | 4,741,644 | 66,054,949 | 0.65% |
| 2025-12-04 | 14.00 | 14.00 | 13.87 | 13.93 | 13.61 | qfq | 3,894,061 | 54,227,664 | -0.50% |
| 2025-12-03 | 14.01 | 14.04 | 13.93 | 14.00 | 13.67 | qfq | 4,746,500 | 66,404,809 | -0.07% |
| 2025-12-02 | 14.10 | 14.11 | 13.98 | 14.01 | 13.68 | qfq | 4,844,884 | 67,892,105 | -0.71% |
| 2025-12-01 | 14.05 | 14.11 | 14.03 | 14.11 | 13.78 | qfq | 4,942,302 | 69,640,717 | 0.57% |
| 2025-11-28 | 14.10 | 14.10 | 13.95 | 14.03 | 13.70 | qfq | 5,472,042 | 76,643,212 | -0.07% |
| 2025-11-27 | 14.18 | 14.30 | 14.01 | 14.04 | 13.71 | qfq | 6,513,300 | 91,945,938 | 0.07% |
| 2025-11-26 | 14.00 | 14.22 | 13.99 | 14.03 | 13.70 | qfq | 7,198,730 | 101,547,769 | 0.14% |
| 2025-11-25 | 13.93 | 14.06 | 13.90 | 14.01 | 13.68 | qfq | 5,977,604 | 83,713,569 | 0.86% |
| 2025-11-24 | 13.88 | 13.96 | 13.85 | 13.89 | 13.57 | qfq | 6,248,745 | 86,894,602 | 0.36% |
| 2025-11-21 | 14.19 | 14.22 | 13.82 | 13.84 | 13.52 | qfq | 13,394,000 | 187,189,437 | -2.67% |
| 2025-11-20 | 14.24 | 14.32 | 14.17 | 14.22 | 13.89 | qfq | 6,974,420 | 99,284,140 | -0.07% |
| 2025-11-19 | 14.36 | 14.43 | 14.16 | 14.23 | 13.90 | qfq | 9,316,230 | 132,789,389 | -0.77% |
| 2025-11-18 | 14.42 | 14.52 | 14.26 | 14.34 | 14.01 | qfq | 10,894,849 | 156,509,356 | -0.76% |
| 2025-11-17 | 14.84 | 14.85 | 14.43 | 14.45 | 14.11 | qfq | 18,626,538 | 271,463,009 | -2.76% |
| 2025-11-14 | 14.93 | 15.10 | 14.85 | 14.86 | 14.51 | qfq | 13,456,926 | 201,848,956 | -1.00% |
| 2025-11-13 | 15.03 | 15.04 | 14.90 | 15.01 | 14.66 | qfq | 10,764,478 | 161,300,558 | 0.27% |
| 2025-11-12 | 14.85 | 15.12 | 14.85 | 14.97 | 14.62 | qfq | 16,122,576 | 241,939,319 | 0.47% |
| 2025-11-11 | 14.94 | 14.95 | 14.82 | 14.90 | 14.55 | qfq | 8,522,000 | 126,783,847 | -0.27% |
| 2025-11-10 | 14.85 | 14.98 | 14.85 | 14.94 | 14.59 | qfq | 12,819,473 | 191,283,901 | 0.20% |
| 2025-11-07 | 14.60 | 14.96 | 14.58 | 14.91 | 14.56 | qfq | 23,148,970 | 343,287,643 | 1.91% |
| 2025-11-06 | 14.53 | 14.69 | 14.45 | 14.63 | 14.29 | qfq | 11,187,918 | 163,326,267 | 1.04% |
| 2025-11-05 | 14.46 | 14.55 | 14.42 | 14.48 | 14.14 | qfq | 8,058,511 | 116,853,957 | -0.34% |
| 2025-11-04 | 14.63 | 14.66 | 14.44 | 14.53 | 14.19 | qfq | 9,098,951 | 132,158,883 | -0.62% |
| 2025-11-03 | 14.59 | 14.67 | 14.55 | 14.62 | 14.28 | qfq | 10,347,008 | 151,176,688 | 0.41% |
| 2025-10-31 | 14.43 | 14.58 | 14.39 | 14.56 | 14.22 | qfq | 11,855,706 | 172,161,687 | 1.04% |
| 2025-10-30 | 14.60 | 14.60 | 14.40 | 14.41 | 14.07 | qfq | 11,455,292 | 166,115,287 | -1.30% |
| 2025-10-29 | 14.44 | 14.89 | 14.36 | 14.60 | 14.26 | qfq | 15,767,742 | 228,901,653 | 0.69% |
| 2025-10-28 | 14.40 | 14.59 | 14.36 | 14.50 | 14.16 | qfq | 14,416,766 | 209,024,932 | 0.49% |
| 2025-10-27 | 14.45 | 14.51 | 14.38 | 14.43 | 14.09 | qfq | 12,962,175 | 187,183,783 | -0.07% |
| 2025-10-24 | 14.31 | 14.64 | 14.27 | 14.44 | 14.10 | qfq | 13,222,436 | 190,493,837 | 0.63% |
| 2025-10-23 | 14.34 | 14.38 | 14.16 | 14.35 | 14.02 | qfq | 10,169,449 | 145,012,014 | 0.28% |
| 2025-10-22 | 14.22 | 14.38 | 14.16 | 14.31 | 13.98 | qfq | 10,653,295 | 152,601,177 | 0.63% |
| 2025-10-21 | 14.15 | 14.27 | 14.10 | 14.22 | 13.89 | qfq | 8,924,300 | 126,829,441 | 0.49% |
| 2025-10-20 | 14.27 | 14.30 | 14.09 | 14.15 | 13.82 | qfq | 8,615,842 | 122,208,142 | -0.49% |
| 2025-10-17 | 14.40 | 14.45 | 14.20 | 14.22 | 13.89 | qfq | 10,578,761 | 151,265,676 | -1.25% |
| 2025-10-16 | 14.51 | 14.55 | 14.32 | 14.40 | 14.07 | qfq | 8,806,871 | 127,131,379 | -1.10% |
| 2025-10-15 | 14.41 | 14.61 | 14.38 | 14.56 | 14.22 | qfq | 10,561,165 | 153,291,054 | 1.04% |
| 2025-10-14 | 14.58 | 14.59 | 14.36 | 14.41 | 14.07 | qfq | 10,602,913 | 153,151,927 | -0.14% |
| 2025-10-13 | 14.24 | 14.47 | 14.11 | 14.43 | 14.09 | qfq | 10,124,005 | 145,168,235 | -0.82% |
| 2025-10-10 | 14.40 | 14.62 | 14.35 | 14.55 | 14.21 | qfq | 12,269,260 | 178,228,213 | 0.62% |
| 2025-10-09 | 14.11 | 14.47 | 14.10 | 14.46 | 14.12 | qfq | 14,016,065 | 200,395,840 | 2.05% |
| 2025-09-30 | 14.24 | 14.31 | 14.12 | 14.17 | 13.84 | qfq | 10,385,740 | 147,614,163 | -0.14% |
| 2025-09-29 | 14.22 | 14.28 | 14.01 | 14.19 | 13.86 | qfq | 9,700,875 | 137,179,519 | -0.42% |
| 2025-09-26 | 14.28 | 14.31 | 14.14 | 14.25 | 13.92 | qfq | 6,407,252 | 91,241,477 | -0.70% |
| 2025-09-25 | 14.35 | 14.52 | 14.28 | 14.35 | 14.02 | qfq | 11,093,813 | 159,514,833 | 0.14% |
| 2025-09-24 | 14.05 | 14.39 | 13.95 | 14.33 | 14.00 | qfq | 12,701,253 | 180,726,535 | 2.14% |
| 2025-09-23 | 14.20 | 14.30 | 13.87 | 14.03 | 13.70 | qfq | 21,505,800 | 301,993,710 | -2.57% |
| 2025-09-22 | 14.58 | 14.67 | 14.33 | 14.40 | 14.07 | qfq | 13,876,247 | 200,294,220 | -0.89% |
| 2025-09-19 | 14.74 | 14.79 | 14.44 | 14.53 | 14.19 | qfq | 18,620,100 | 271,648,161 | -1.42% |
| 2025-09-18 | 15.00 | 15.09 | 14.65 | 14.74 | 14.40 | qfq | 22,840,938 | 340,321,547 | -2.12% |
| 2025-09-17 | 15.04 | 15.11 | 14.95 | 15.06 | 14.71 | qfq | 9,439,544 | 141,988,038 | 0.27% |
| 2025-09-16 | 15.11 | 15.15 | 14.94 | 15.02 | 14.67 | qfq | 9,628,575 | 144,581,021 | -0.60% |
| 2025-09-15 | 15.24 | 15.24 | 15.10 | 15.11 | 14.76 | qfq | 8,669,674 | 131,165,293 | -0.85% |
| 2025-09-12 | 15.27 | 15.32 | 15.14 | 15.24 | 14.89 | qfq | 11,460,432 | 174,502,880 | -0.13% |
| 2025-09-11 | 15.10 | 15.27 | 14.86 | 15.26 | 14.91 | qfq | 13,529,769 | 204,197,774 | 0.93% |
| 2025-09-10 | 15.24 | 15.31 | 15.05 | 15.12 | 14.77 | qfq | 10,384,011 | 157,376,994 | -0.72% |
| 2025-09-09 | 15.58 | 15.58 | 15.18 | 15.23 | 14.88 | qfq | 12,866,654 | 197,427,063 | -1.42% |
| 2025-09-08 | 15.25 | 15.50 | 15.23 | 15.45 | 15.09 | qfq | 14,599,247 | 224,919,897 | 1.25% |
| 2025-09-05 | 15.03 | 15.27 | 14.98 | 15.26 | 14.91 | qfq | 11,896,588 | 180,150,985 | 1.33% |
| 2025-09-04 | 15.28 | 15.32 | 14.90 | 15.06 | 14.71 | qfq | 18,806,506 | 284,328,151 | -1.25% |
| 2025-09-03 | 15.43 | 15.51 | 15.21 | 15.25 | 14.90 | qfq | 14,229,400 | 218,514,854 | -1.17% |
| 2025-09-02 | 15.75 | 15.85 | 15.32 | 15.43 | 15.07 | qfq | 21,241,428 | 329,640,173 | -2.22% |
| 2025-09-01 | 15.73 | 15.79 | 15.53 | 15.78 | 15.41 | qfq | 17,169,515 | 269,668,154 | 0.77% |
| 2025-08-29 | 15.59 | 15.89 | 15.52 | 15.66 | 15.30 | qfq | 20,927,553 | 328,628,932 | 0.38% |
| 2025-08-28 | 15.62 | 15.75 | 15.25 | 15.60 | 15.24 | qfq | 30,309,940 | 470,652,535 | -0.51% |
| 2025-08-27 | 16.21 | 16.23 | 15.67 | 15.68 | 15.32 | qfq | 41,889,968 | 667,913,915 | -3.27% |
| 2025-08-26 | 16.30 | 16.45 | 16.20 | 16.21 | 15.83 | qfq | 31,739,827 | 517,319,011 | -0.86% |
| 2025-08-25 | 16.26 | 16.43 | 16.10 | 16.35 | 15.97 | qfq | 34,217,537 | 556,600,647 | 0.74% |
| 2025-08-22 | 16.49 | 16.50 | 16.11 | 16.23 | 15.85 | qfq | 33,682,751 | 547,240,985 | 0.31% |
| 2025-08-21 | 15.99 | 16.21 | 15.95 | 16.18 | 15.80 | qfq | 32,720,698 | 526,470,830 | 1.44% |
| 2025-08-20 | 15.94 | 15.97 | 15.70 | 15.95 | 15.58 | qfq | 22,185,658 | 351,551,904 | 0.06% |
| 2025-08-19 | 15.90 | 16.14 | 15.88 | 15.94 | 15.57 | qfq | 32,204,165 | 515,604,573 | 0.25% |
| 2025-08-18 | 15.81 | 15.93 | 15.75 | 15.90 | 15.53 | qfq | 29,097,499 | 461,013,571 | 1.02% |
| 2025-08-15 | 15.59 | 15.79 | 15.54 | 15.74 | 15.37 | qfq | 21,799,848 | 341,849,371 | 0.96% |
| 2025-08-14 | 15.85 | 15.94 | 15.57 | 15.59 | 15.23 | qfq | 23,165,351 | 364,105,579 | -1.52% |
| 2025-08-13 | 15.63 | 15.86 | 15.55 | 15.83 | 15.46 | qfq | 27,809,507 | 437,531,919 | 1.54% |
| 2025-08-12 | 15.74 | 15.83 | 15.50 | 15.59 | 15.23 | qfq | 17,812,030 | 278,071,007 | -0.89% |
| 2025-08-11 | 15.51 | 15.74 | 15.46 | 15.73 | 15.36 | qfq | 20,897,209 | 326,068,015 | 1.16% |
| 2025-08-08 | 15.44 | 15.59 | 15.29 | 15.55 | 15.19 | qfq | 21,035,455 | 325,061,275 | 0.58% |
| 2025-08-07 | 15.78 | 15.84 | 15.37 | 15.46 | 15.10 | qfq | 30,667,805 | 476,585,430 | -1.97% |
| 2025-08-06 | 15.80 | 16.08 | 15.63 | 15.77 | 15.40 | qfq | 25,739,122 | 405,560,530 | -0.57% |
| 2025-08-05 | 15.87 | 16.10 | 15.76 | 15.86 | 15.49 | qfq | 27,513,941 | 437,087,139 | 0.00% |
| 2025-08-04 | 15.83 | 15.95 | 15.51 | 15.86 | 15.49 | qfq | 33,382,283 | 524,305,853 | -0.50% |
| 2025-08-01 | 15.92 | 16.42 | 15.83 | 15.94 | 15.57 | qfq | 47,679,188 | 768,807,497 | 0.13% |
| 2025-07-31 | 16.31 | 16.63 | 15.85 | 15.92 | 15.55 | qfq | 55,568,343 | 896,695,496 | -2.99% |
| 2025-07-30 | 15.43 | 16.88 | 15.35 | 16.41 | 16.03 | qfq | 90,041,607 | 1,454,577,349 | 6.14% |
| 2025-07-29 | 15.26 | 15.58 | 15.00 | 15.46 | 15.10 | qfq | 37,955,900 | 580,947,604 | 1.38% |
| 2025-07-28 | 15.16 | 15.35 | 15.13 | 15.25 | 14.90 | qfq | 24,825,200 | 378,771,026 | 0.46% |
| 2025-07-25 | 15.21 | 15.54 | 15.13 | 15.18 | 14.83 | qfq | 34,122,300 | 522,617,152 | 0.00% |
| 2025-07-24 | 15.06 | 15.28 | 15.04 | 15.18 | 14.83 | qfq | 24,357,804 | 368,761,407 | 0.73% |
| 2025-07-23 | 15.10 | 15.29 | 15.04 | 15.07 | 14.72 | qfq | 25,726,501 | 390,152,742 | -0.59% |
| 2025-07-22 | 15.08 | 15.36 | 15.04 | 15.16 | 14.81 | qfq | 27,913,843 | 423,880,759 | 0.46% |
| 2025-07-21 | 15.13 | 15.14 | 14.92 | 15.09 | 14.74 | qfq | 30,729,982 | 461,633,652 | -2.33% |
| 2025-07-18 | 15.53 | 15.58 | 15.30 | 15.45 | 14.73 | qfq | 24,704,816 | 379,865,556 | -0.39% |
| 2025-07-17 | 15.36 | 15.53 | 15.33 | 15.51 | 14.79 | qfq | 25,157,999 | 388,797,885 | 1.04% |
| 2025-07-16 | 15.04 | 15.40 | 15.04 | 15.35 | 14.64 | qfq | 27,746,328 | 423,996,127 | 2.06% |
| 2025-07-15 | 15.10 | 15.12 | 14.87 | 15.04 | 14.34 | qfq | 31,581,200 | 473,563,988 | -1.51% |
| 2025-07-14 | 15.20 | 15.32 | 15.14 | 15.27 | 14.56 | qfq | 15,895,403 | 242,211,571 | -0.07% |
| 2025-07-11 | 15.26 | 15.39 | 15.22 | 15.28 | 14.57 | qfq | 18,829,077 | 288,209,440 | -0.20% |
| 2025-07-10 | 15.06 | 15.34 | 15.06 | 15.31 | 14.60 | qfq | 24,437,060 | 372,388,393 | 1.93% |
| 2025-07-09 | 15.20 | 15.26 | 14.97 | 15.02 | 14.32 | qfq | 24,910,915 | 375,555,675 | -1.64% |
| 2025-07-08 | 15.26 | 15.54 | 15.19 | 15.27 | 14.56 | qfq | 22,232,382 | 340,669,916 | -0.07% |
| 2025-07-07 | 15.33 | 15.46 | 15.17 | 15.28 | 14.57 | qfq | 22,063,695 | 337,449,591 | -0.13% |
| 2025-07-04 | 15.22 | 15.40 | 15.20 | 15.30 | 14.59 | qfq | 30,665,044 | 469,173,561 | 0.79% |
| 2025-07-03 | 14.92 | 15.18 | 14.86 | 15.18 | 14.48 | qfq | 30,255,201 | 457,319,378 | 1.81% |
| 2025-07-02 | 15.09 | 15.15 | 14.86 | 14.91 | 14.22 | qfq | 25,110,875 | 376,212,130 | -1.52% |
| 2025-07-01 | 14.81 | 15.19 | 14.71 | 15.14 | 14.44 | qfq | 36,691,240 | 550,169,598 | 2.37% |
| 2025-06-30 | 14.55 | 14.83 | 14.44 | 14.79 | 14.10 | qfq | 31,852,653 | 466,739,126 | 2.64% |
| 2025-06-27 | 14.33 | 14.48 | 14.31 | 14.41 | 13.74 | qfq | 14,401,984 | 207,471,076 | 0.56% |
| 2025-06-26 | 14.41 | 14.43 | 14.28 | 14.33 | 13.66 | qfq | 16,072,405 | 230,841,477 | -0.69% |
| 2025-06-25 | 14.46 | 14.48 | 14.25 | 14.43 | 13.76 | qfq | 22,745,835 | 326,616,123 | -0.28% |
| 2025-06-24 | 14.21 | 14.49 | 14.20 | 14.47 | 13.80 | qfq | 21,854,250 | 314,575,315 | 1.76% |
| 2025-06-23 | 14.12 | 14.27 | 14.08 | 14.22 | 13.56 | qfq | 15,793,480 | 224,021,656 | 0.00% |
| 2025-06-20 | 14.28 | 14.41 | 14.19 | 14.22 | 13.56 | qfq | 16,104,694 | 230,110,273 | -0.77% |
| 2025-06-19 | 14.58 | 14.68 | 14.25 | 14.33 | 13.66 | qfq | 28,568,702 | 411,979,352 | -2.18% |
| 2025-06-18 | 14.77 | 14.93 | 14.63 | 14.65 | 13.97 | qfq | 23,429,107 | 344,854,364 | -1.68% |
| 2025-06-17 | 15.25 | 15.33 | 14.83 | 14.90 | 14.21 | qfq | 31,736,260 | 476,011,204 | -1.91% |
| 2025-06-16 | 15.59 | 15.63 | 15.11 | 15.19 | 14.49 | qfq | 37,605,100 | 574,302,942 | -2.25% |
| 2025-06-13 | 15.83 | 16.06 | 15.53 | 15.54 | 14.82 | qfq | 41,265,789 | 649,079,620 | -1.96% |
| 2025-06-12 | 15.61 | 16.34 | 15.38 | 15.85 | 15.11 | qfq | 64,492,340 | 1,013,081,783 | 0.63% |
| 2025-06-11 | 15.40 | 16.01 | 15.14 | 15.75 | 15.02 | qfq | 86,119,473 | 1,346,556,019 | 5.28% |
| 2025-06-10 | 15.20 | 15.35 | 14.85 | 14.96 | 14.27 | qfq | 36,979,651 | 558,228,978 | -0.93% |
| 2025-06-09 | 14.83 | 15.33 | 14.76 | 15.10 | 14.40 | qfq | 35,674,714 | 537,772,723 | 1.82% |
| 2025-06-06 | 14.93 | 15.04 | 14.73 | 14.83 | 14.14 | qfq | 34,743,000 | 515,602,297 | -1.40% |
| 2025-06-05 | 15.28 | 15.67 | 14.91 | 15.04 | 14.34 | qfq | 50,213,649 | 763,051,838 | 0.00% |
| 2025-06-04 | 15.12 | 15.25 | 14.93 | 15.04 | 14.34 | qfq | 44,161,731 | 664,353,314 | -1.51% |
| 2025-06-03 | 14.85 | 15.45 | 14.72 | 15.27 | 14.56 | qfq | 70,715,610 | 1,073,545,866 | 1.19% |
| 2025-05-30 | 14.29 | 15.65 | 14.25 | 15.09 | 14.39 | qfq | 75,663,244 | 1,129,120,855 | 4.94% |
| 2025-05-29 | 14.12 | 14.48 | 13.96 | 14.38 | 13.71 | qfq | 37,822,345 | 540,696,377 | 1.55% |
| 2025-05-28 | 14.01 | 14.35 | 13.99 | 14.16 | 13.50 | qfq | 42,822,564 | 607,242,593 | 1.22% |
| 2025-05-27 | 13.57 | 14.35 | 13.52 | 13.99 | 13.34 | qfq | 64,263,754 | 904,061,800 | 3.10% |
| 2025-05-26 | 13.70 | 13.86 | 13.50 | 13.57 | 12.94 | qfq | 23,501,637 | 320,164,750 | -1.38% |
| 2025-05-23 | 13.51 | 13.96 | 13.51 | 13.76 | 13.12 | qfq | 32,351,104 | 446,095,705 | 1.85% |
| 2025-05-22 | 13.70 | 13.74 | 13.49 | 13.51 | 12.88 | qfq | 18,256,232 | 248,009,762 | -1.82% |
| 2025-05-21 | 13.68 | 13.91 | 13.63 | 13.76 | 13.12 | qfq | 19,628,217 | 270,751,367 | 0.44% |
| 2025-05-20 | 13.52 | 13.94 | 13.52 | 13.70 | 13.06 | qfq | 30,402,584 | 418,337,999 | 1.18% |
| 2025-05-19 | 13.57 | 13.69 | 13.48 | 13.54 | 12.91 | qfq | 16,366,210 | 221,552,387 | -0.81% |
| 2025-05-16 | 13.80 | 13.85 | 13.63 | 13.65 | 13.02 | qfq | 20,478,459 | 280,753,537 | 0.07% |
| 2025-05-15 | 13.58 | 13.78 | 13.46 | 13.64 | 13.01 | qfq | 24,182,994 | 329,738,613 | 0.29% |
| 2025-05-14 | 13.49 | 13.68 | 13.37 | 13.60 | 12.97 | qfq | 19,116,399 | 259,032,473 | 0.59% |
| 2025-05-13 | 13.54 | 13.70 | 13.49 | 13.52 | 12.89 | qfq | 24,733,785 | 335,697,456 | 0.67% |
| 2025-05-12 | 13.38 | 13.43 | 13.29 | 13.43 | 12.81 | qfq | 14,766,386 | 197,400,748 | 0.75% |
| 2025-05-09 | 13.43 | 13.44 | 13.31 | 13.33 | 12.71 | qfq | 11,199,729 | 149,645,539 | -0.60% |
| 2025-05-08 | 13.45 | 13.47 | 13.39 | 13.41 | 12.79 | qfq | 15,311,809 | 205,474,321 | -0.59% |
| 2025-05-07 | 13.55 | 13.64 | 13.41 | 13.49 | 12.86 | qfq | 18,867,081 | 254,762,369 | 0.15% |
| 2025-05-06 | 13.41 | 13.47 | 13.34 | 13.47 | 12.84 | qfq | 19,489,800 | 261,502,513 | 1.05% |
| 2025-04-30 | 13.44 | 13.51 | 13.32 | 13.33 | 12.71 | qfq | 18,140,159 | 242,734,640 | -1.19% |
| 2025-04-29 | 13.41 | 13.61 | 13.36 | 13.49 | 12.86 | qfq | 13,913,991 | 187,757,171 | 0.75% |
| 2025-04-28 | 13.63 | 13.63 | 13.34 | 13.39 | 12.77 | qfq | 24,057,232 | 323,041,255 | -1.98% |
| 2025-04-25 | 13.88 | 13.98 | 13.65 | 13.66 | 13.03 | qfq | 32,855,754 | 451,730,961 | -1.30% |
| 2025-04-24 | 14.15 | 14.27 | 13.80 | 13.84 | 13.20 | qfq | 53,858,444 | 753,771,186 | 1.69% |
| 2025-04-23 | 13.51 | 13.77 | 13.46 | 13.61 | 12.98 | qfq | 26,221,562 | 357,488,798 | 0.74% |
| 2025-04-22 | 13.29 | 13.51 | 13.21 | 13.51 | 12.88 | qfq | 17,813,285 | 238,693,333 | 1.43% |
| 2025-04-21 | 13.12 | 13.32 | 13.09 | 13.32 | 12.70 | qfq | 16,637,429 | 220,122,146 | 0.68% |
| 2025-04-18 | 12.84 | 13.37 | 12.66 | 13.23 | 12.62 | qfq | 23,651,016 | 307,811,096 | 2.96% |
| 2025-04-17 | 12.71 | 12.95 | 12.71 | 12.85 | 12.25 | qfq | 8,390,400 | 107,987,134 | 0.39% |
| 2025-04-16 | 12.87 | 12.93 | 12.65 | 12.80 | 12.21 | qfq | 12,626,287 | 161,485,533 | -1.23% |
| 2025-04-15 | 12.90 | 13.16 | 12.79 | 12.96 | 12.36 | qfq | 18,865,505 | 244,446,180 | 1.57% |
| 2025-04-14 | 12.55 | 12.86 | 12.55 | 12.76 | 12.17 | qfq | 15,141,986 | 193,110,343 | 1.75% |
| 2025-04-11 | 12.49 | 12.64 | 12.44 | 12.54 | 11.96 | qfq | 12,534,709 | 157,104,422 | -0.24% |
| 2025-04-10 | 12.39 | 12.68 | 12.38 | 12.57 | 11.99 | qfq | 22,880,306 | 287,167,428 | 3.20% |
| 2025-04-09 | 12.15 | 12.24 | 11.60 | 12.18 | 11.61 | qfq | 21,959,651 | 262,289,917 | -0.81% |
| 2025-04-08 | 12.02 | 12.38 | 12.01 | 12.28 | 11.71 | qfq | 25,809,749 | 313,898,694 | 1.66% |
| 2025-04-07 | 12.78 | 12.84 | 12.08 | 12.08 | 11.52 | qfq | 27,671,500 | 341,793,872 | -9.99% |
| 2025-04-03 | 13.37 | 13.56 | 13.31 | 13.42 | 12.80 | qfq | 13,950,000 | 187,182,873 | -0.59% |
| 2025-04-02 | 13.72 | 13.72 | 13.48 | 13.50 | 12.87 | qfq | 19,124,744 | 258,850,676 | -1.75% |
| 2025-04-01 | 13.42 | 13.92 | 13.41 | 13.74 | 13.10 | qfq | 29,983,181 | 411,043,698 | 2.38% |
| 2025-03-31 | 13.60 | 13.60 | 13.32 | 13.42 | 12.80 | qfq | 16,897,300 | 227,498,023 | -1.47% |
| 2025-03-28 | 13.76 | 13.93 | 13.60 | 13.62 | 12.99 | qfq | 24,999,655 | 344,006,778 | -0.73% |
| 2025-03-27 | 13.56 | 13.75 | 13.47 | 13.72 | 13.08 | qfq | 17,975,092 | 245,133,307 | 1.25% |
| 2025-03-26 | 13.60 | 13.65 | 13.53 | 13.55 | 12.92 | qfq | 11,799,668 | 160,318,312 | -0.37% |
| 2025-03-25 | 13.55 | 13.63 | 13.46 | 13.60 | 12.97 | qfq | 14,369,712 | 194,787,325 | 0.44% |
| 2025-03-24 | 13.48 | 13.62 | 13.39 | 13.54 | 12.91 | qfq | 19,247,061 | 259,710,368 | 0.45% |
| 2025-03-21 | 13.80 | 13.83 | 13.40 | 13.48 | 12.85 | qfq | 37,774,979 | 514,014,634 | -3.23% |
| 2025-03-20 | 13.89 | 13.98 | 13.84 | 13.93 | 13.28 | qfq | 12,135,910 | 168,918,528 | 0.00% |
| 2025-03-19 | 14.00 | 14.01 | 13.87 | 13.93 | 13.28 | qfq | 19,859,159 | 276,305,618 | -0.29% |
| 2025-03-18 | 13.99 | 14.05 | 13.92 | 13.97 | 13.32 | qfq | 22,140,074 | 309,353,496 | -0.14% |
| 2025-03-17 | 14.09 | 14.20 | 13.94 | 13.99 | 13.34 | qfq | 34,586,313 | 485,103,348 | 0.14% |
| 2025-03-14 | 13.99 | 14.03 | 13.64 | 13.97 | 13.32 | qfq | 42,144,713 | 584,745,270 | -0.85% |
| 2025-03-13 | 15.14 | 15.15 | 13.98 | 14.09 | 13.44 | qfq | 52,255,740 | 749,338,552 | -6.94% |
| 2025-03-12 | 15.62 | 15.68 | 15.13 | 15.14 | 14.44 | qfq | 22,080,100 | 340,050,386 | -2.95% |
| 2025-03-11 | 15.55 | 15.63 | 15.36 | 15.60 | 14.88 | qfq | 12,175,800 | 188,787,599 | -0.38% |
| 2025-03-10 | 15.50 | 15.72 | 15.45 | 15.66 | 14.93 | qfq | 12,173,230 | 189,951,109 | 1.36% |
| 2025-03-07 | 15.58 | 15.63 | 15.30 | 15.45 | 14.73 | qfq | 15,755,020 | 243,585,593 | -0.77% |
| 2025-03-06 | 15.52 | 15.65 | 15.43 | 15.57 | 14.85 | qfq | 10,749,581 | 167,346,162 | 0.32% |
| 2025-03-05 | 15.69 | 15.71 | 15.45 | 15.52 | 14.80 | qfq | 8,834,642 | 137,216,871 | -0.77% |
| 2025-03-04 | 15.59 | 15.75 | 15.51 | 15.64 | 14.91 | qfq | 9,321,504 | 145,395,660 | -0.19% |
| 2025-03-03 | 15.74 | 15.88 | 15.45 | 15.67 | 14.94 | qfq | 15,643,876 | 245,207,427 | -0.82% |
| 2025-02-28 | 16.03 | 16.23 | 15.73 | 15.80 | 15.07 | qfq | 17,214,180 | 274,578,512 | -1.37% |
| 2025-02-27 | 15.68 | 16.13 | 15.66 | 16.02 | 15.28 | qfq | 21,872,517 | 349,032,679 | 2.17% |
| 2025-02-26 | 15.44 | 15.83 | 15.36 | 15.68 | 14.95 | qfq | 21,618,042 | 338,298,917 | 1.95% |
| 2025-02-25 | 15.30 | 15.84 | 15.19 | 15.38 | 14.67 | qfq | 19,484,776 | 303,385,642 | -0.19% |
| 2025-02-24 | 15.09 | 15.57 | 15.06 | 15.41 | 14.69 | qfq | 20,764,823 | 318,928,300 | 2.19% |
| 2025-02-21 | 15.12 | 15.18 | 14.90 | 15.08 | 14.38 | qfq | 13,432,486 | 202,017,984 | 0.40% |
| 2025-02-20 | 14.95 | 15.18 | 14.94 | 15.02 | 14.32 | qfq | 9,502,030 | 143,099,375 | 0.00% |
| 2025-02-19 | 14.96 | 15.07 | 14.93 | 15.02 | 14.32 | qfq | 10,834,067 | 162,507,442 | -0.13% |
| 2025-02-18 | 15.11 | 15.30 | 14.97 | 15.04 | 14.34 | qfq | 10,667,700 | 161,550,954 | -0.99% |
| 2025-02-17 | 15.48 | 15.48 | 15.10 | 15.19 | 14.49 | qfq | 17,909,177 | 272,573,154 | -1.30% |
| 2025-02-14 | 15.37 | 15.55 | 15.32 | 15.39 | 14.68 | qfq | 12,785,962 | 197,003,288 | -0.32% |
| 2025-02-13 | 15.70 | 15.78 | 15.41 | 15.44 | 14.72 | qfq | 15,629,302 | 242,987,918 | -0.52% |
| 2025-02-12 | 15.54 | 15.62 | 15.41 | 15.52 | 14.80 | qfq | 11,808,371 | 182,972,522 | -0.13% |
| 2025-02-11 | 15.48 | 15.70 | 15.39 | 15.54 | 14.82 | qfq | 13,385,426 | 208,296,166 | 0.19% |
| 2025-02-10 | 15.51 | 15.73 | 15.47 | 15.51 | 14.79 | qfq | 15,395,720 | 240,114,267 | 0.00% |
| 2025-02-07 | 15.40 | 15.57 | 15.23 | 15.51 | 14.79 | qfq | 17,780,453 | 274,741,206 | 0.71% |
| 2025-02-06 | 15.02 | 15.44 | 14.92 | 15.40 | 14.69 | qfq | 20,088,461 | 307,122,424 | 2.67% |
| 2025-02-05 | 15.08 | 15.12 | 14.93 | 15.00 | 14.30 | qfq | 14,704,098 | 220,779,783 | -0.46% |
| 2025-01-27 | 14.89 | 15.15 | 14.85 | 15.07 | 14.37 | qfq | 13,328,420 | 200,338,922 | 1.34% |
| 2025-01-24 | 14.81 | 14.95 | 14.75 | 14.87 | 14.18 | qfq | 12,537,340 | 186,078,504 | 0.13% |
| 2025-01-23 | 15.00 | 15.11 | 14.52 | 14.85 | 14.16 | qfq | 25,341,989 | 377,556,990 | -2.11% |
| 2025-01-22 | 14.82 | 15.25 | 14.79 | 15.17 | 14.47 | qfq | 23,405,045 | 351,993,808 | 2.64% |
| 2025-01-21 | 15.42 | 15.48 | 14.62 | 14.78 | 14.09 | qfq | 29,508,074 | 440,202,772 | -4.09% |
| 2025-01-20 | 15.42 | 15.57 | 15.31 | 15.41 | 14.69 | qfq | 11,856,100 | 182,966,911 | 0.00% |
| 2025-01-17 | 15.33 | 15.56 | 15.09 | 15.41 | 14.69 | qfq | 11,329,610 | 174,154,272 | 0.46% |
| 2025-01-16 | 15.37 | 15.63 | 15.32 | 15.34 | 14.63 | qfq | 9,774,931 | 151,110,573 | -0.20% |
| 2025-01-15 | 15.55 | 15.69 | 15.33 | 15.37 | 14.66 | qfq | 13,527,640 | 209,158,341 | -1.16% |
| 2025-01-14 | 15.35 | 15.65 | 15.21 | 15.55 | 14.83 | qfq | 14,871,782 | 229,950,697 | 1.30% |
| 2025-01-13 | 15.15 | 15.40 | 15.07 | 15.35 | 14.64 | qfq | 9,308,978 | 142,468,731 | 0.72% |
| 2025-01-10 | 15.12 | 15.45 | 15.07 | 15.24 | 14.53 | qfq | 10,340,158 | 158,122,511 | 0.07% |
| 2025-01-09 | 15.21 | 15.48 | 15.01 | 15.23 | 14.52 | qfq | 9,180,200 | 140,472,874 | -0.78% |
| 2025-01-08 | 15.54 | 15.60 | 15.10 | 15.35 | 14.64 | qfq | 13,631,702 | 209,168,136 | -1.41% |
| 2025-01-07 | 15.37 | 15.59 | 15.14 | 15.57 | 14.85 | qfq | 12,887,833 | 198,951,024 | 0.71% |
| 2025-01-06 | 15.53 | 15.62 | 15.27 | 15.46 | 14.74 | qfq | 14,264,901 | 220,520,378 | -0.06% |
| 2025-01-03 | 15.62 | 15.90 | 15.39 | 15.47 | 14.75 | qfq | 15,007,537 | 235,294,270 | -0.77% |
| 2025-01-02 | 15.81 | 15.97 | 15.49 | 15.59 | 14.87 | qfq | 15,580,871 | 245,322,810 | -1.70% |
| 2024-12-31 | 16.10 | 16.11 | 15.85 | 15.86 | 15.12 | qfq | 12,758,857 | 203,317,973 | -1.49% |
| 2024-12-30 | 16.25 | 16.37 | 15.98 | 16.10 | 15.35 | qfq | 17,294,120 | 278,774,976 | -1.04% |
| 2024-12-27 | 16.11 | 16.42 | 16.08 | 16.27 | 15.51 | qfq | 11,372,944 | 185,248,816 | 0.99% |
| 2024-12-26 | 16.05 | 16.20 | 16.03 | 16.11 | 15.36 | qfq | 9,956,360 | 160,342,936 | -0.19% |
| 2024-12-25 | 16.35 | 16.40 | 16.04 | 16.14 | 15.39 | qfq | 9,028,133 | 145,716,246 | -0.98% |
| 2024-12-24 | 16.11 | 16.36 | 16.09 | 16.30 | 15.54 | qfq | 9,722,099 | 158,038,729 | 0.93% |
| 2024-12-23 | 16.14 | 16.39 | 15.98 | 16.15 | 15.40 | qfq | 14,096,000 | 228,447,367 | 0.19% |
| 2024-12-20 | 16.02 | 16.35 | 15.97 | 16.12 | 15.37 | qfq | 11,275,343 | 182,122,338 | 0.69% |
| 2024-12-19 | 15.89 | 16.08 | 15.77 | 16.01 | 15.27 | qfq | 8,452,689 | 134,850,168 | 0.44% |
| 2024-12-18 | 16.00 | 16.10 | 15.89 | 15.94 | 15.20 | qfq | 11,109,410 | 177,590,559 | -0.25% |
| 2024-12-17 | 16.30 | 16.37 | 15.88 | 15.98 | 15.24 | qfq | 15,893,225 | 255,921,166 | -1.96% |
| 2024-12-16 | 16.56 | 16.64 | 16.24 | 16.30 | 15.54 | qfq | 12,766,824 | 208,795,169 | -1.45% |
| 2024-12-13 | 16.81 | 16.88 | 16.51 | 16.54 | 15.77 | qfq | 14,614,900 | 243,157,693 | -2.25% |
| 2024-12-12 | 16.68 | 16.98 | 16.60 | 16.92 | 16.13 | qfq | 15,813,542 | 266,253,030 | 1.14% |
| 2024-12-11 | 16.63 | 16.76 | 16.56 | 16.73 | 15.95 | qfq | 12,152,045 | 202,654,817 | 0.72% |
| 2024-12-10 | 16.99 | 17.00 | 16.61 | 16.61 | 15.84 | qfq | 16,448,502 | 276,351,798 | -0.24% |
| 2024-12-09 | 16.70 | 16.89 | 16.48 | 16.65 | 15.88 | qfq | 16,513,902 | 275,022,950 | 0.00% |
| 2024-12-06 | 16.70 | 16.79 | 16.50 | 16.65 | 15.88 | qfq | 14,965,384 | 248,833,296 | -0.66% |
| 2024-12-05 | 16.44 | 16.85 | 16.35 | 16.76 | 15.98 | qfq | 14,851,757 | 246,229,372 | 1.64% |
| 2024-12-04 | 16.88 | 16.88 | 16.42 | 16.49 | 15.72 | qfq | 14,520,254 | 240,842,208 | -2.48% |
| 2024-12-03 | 17.00 | 17.16 | 16.76 | 16.91 | 16.13 | qfq | 20,031,473 | 338,991,304 | -0.76% |
| 2024-12-02 | 15.84 | 17.25 | 15.77 | 17.04 | 16.25 | qfq | 47,866,777 | 802,644,650 | 7.78% |
| 2024-11-29 | 15.79 | 16.00 | 15.71 | 15.81 | 15.08 | qfq | 18,490,340 | 292,934,242 | 0.13% |
| 2024-11-28 | 15.90 | 15.95 | 15.68 | 15.79 | 15.06 | qfq | 13,236,601 | 209,334,592 | -0.44% |
| 2024-11-27 | 15.80 | 16.02 | 15.46 | 15.86 | 15.12 | qfq | 21,151,053 | 330,986,255 | 0.25% |
| 2024-11-26 | 15.93 | 16.24 | 15.78 | 15.82 | 15.09 | qfq | 16,994,308 | 271,514,886 | -0.50% |
| 2024-11-25 | 15.98 | 16.09 | 15.50 | 15.90 | 15.16 | qfq | 16,976,674 | 269,162,414 | -0.38% |
| 2024-11-22 | 16.68 | 16.74 | 15.92 | 15.96 | 15.22 | qfq | 26,003,826 | 425,294,943 | -4.60% |
| 2024-11-21 | 16.91 | 16.98 | 16.65 | 16.73 | 15.95 | qfq | 16,464,900 | 276,931,744 | -0.95% |
| 2024-11-20 | 16.72 | 17.10 | 16.48 | 16.89 | 16.11 | qfq | 23,537,260 | 396,421,346 | 0.84% |
| 2024-11-19 | 16.70 | 16.94 | 16.48 | 16.75 | 15.97 | qfq | 22,213,976 | 371,759,376 | 0.66% |
| 2024-11-18 | 17.01 | 17.25 | 16.49 | 16.64 | 15.87 | qfq | 26,568,088 | 449,550,684 | -2.63% |
| 2024-11-15 | 17.42 | 17.68 | 17.03 | 17.09 | 16.30 | qfq | 16,383,820 | 284,224,169 | -1.73% |
| 2024-11-14 | 17.70 | 17.86 | 17.35 | 17.39 | 16.58 | qfq | 18,342,800 | 322,856,309 | -1.75% |
| 2024-11-13 | 17.70 | 17.98 | 17.36 | 17.70 | 16.88 | qfq | 23,293,881 | 409,422,735 | -1.06% |
| 2024-11-12 | 17.58 | 18.30 | 17.44 | 17.89 | 17.06 | qfq | 41,764,802 | 752,296,105 | -0.28% |
| 2024-11-11 | 17.95 | 18.09 | 17.64 | 17.94 | 17.11 | qfq | 36,349,872 | 649,677,094 | -1.32% |
| 2024-11-08 | 18.56 | 19.38 | 18.13 | 18.18 | 17.34 | qfq | 53,465,153 | 998,775,386 | -2.05% |
| 2024-11-07 | 18.60 | 19.40 | 18.20 | 18.56 | 17.70 | qfq | 65,529,678 | 1,223,898,420 | -0.96% |
| 2024-11-06 | 18.16 | 19.04 | 17.87 | 18.74 | 17.87 | qfq | 62,218,687 | 1,147,705,323 | 2.40% |
| 2024-11-05 | 18.03 | 18.50 | 17.60 | 18.30 | 17.45 | qfq | 55,995,605 | 1,009,841,727 | 1.61% |
| 2024-11-04 | 18.10 | 18.20 | 17.49 | 18.01 | 17.17 | qfq | 74,926,399 | 1,339,936,298 | -0.72% |
| 2024-11-01 | 16.48 | 18.14 | 16.40 | 18.14 | 17.30 | qfq | 89,270,704 | 1,591,313,516 | 10.01% |
| 2024-10-31 | 16.99 | 16.99 | 16.30 | 16.49 | 15.72 | qfq | 35,436,329 | 585,765,217 | -1.96% |
| 2024-10-30 | 16.36 | 16.92 | 16.19 | 16.82 | 16.04 | qfq | 36,703,015 | 608,465,819 | 2.81% |
| 2024-10-29 | 16.72 | 17.05 | 16.31 | 16.36 | 15.60 | qfq | 31,499,576 | 520,362,164 | -2.09% |
| 2024-10-28 | 16.26 | 16.80 | 16.13 | 16.71 | 15.93 | qfq | 43,784,809 | 719,396,754 | 2.77% |
| 2024-10-25 | 16.40 | 16.60 | 15.96 | 16.26 | 15.51 | qfq | 60,631,308 | 985,316,558 | -0.73% |
| 2024-10-24 | 17.07 | 17.34 | 15.95 | 16.38 | 15.62 | qfq | 46,856,238 | 769,002,733 | -3.87% |
| 2024-10-23 | 17.28 | 17.49 | 16.83 | 17.04 | 16.25 | qfq | 29,694,583 | 507,483,066 | -1.22% |
| 2024-10-22 | 16.62 | 17.63 | 16.60 | 17.25 | 16.45 | qfq | 34,198,402 | 588,607,619 | 2.80% |
| 2024-10-21 | 16.93 | 17.01 | 16.31 | 16.78 | 16.00 | qfq | 38,693,921 | 646,497,219 | -1.41% |
| 2024-10-18 | 16.59 | 17.30 | 16.38 | 17.02 | 16.23 | qfq | 68,309,826 | 1,153,604,429 | 3.84% |
| 2024-10-17 | 15.50 | 16.96 | 15.27 | 16.39 | 15.63 | qfq | 72,109,170 | 1,174,528,571 | 6.29% |
| 2024-10-16 | 15.01 | 15.64 | 15.01 | 15.42 | 14.70 | qfq | 27,174,133 | 416,747,167 | -0.84% |
| 2024-10-15 | 16.00 | 16.17 | 15.51 | 15.55 | 14.83 | qfq | 21,620,085 | 342,132,716 | -3.42% |
| 2024-10-14 | 15.99 | 16.15 | 15.45 | 16.10 | 15.35 | qfq | 26,416,660 | 419,479,803 | 0.88% |
| 2024-10-11 | 16.08 | 16.65 | 15.76 | 15.96 | 15.22 | qfq | 39,238,750 | 638,011,919 | 0.25% |
| 2024-10-10 | 15.69 | 16.42 | 15.69 | 15.92 | 15.18 | qfq | 36,837,918 | 591,231,808 | 1.34% |
| 2024-10-09 | 16.99 | 16.99 | 15.70 | 15.71 | 14.98 | qfq | 45,211,525 | 734,437,065 | -7.91% |
| 2024-10-08 | 19.04 | 19.04 | 16.69 | 17.06 | 16.27 | qfq | 85,248,589 | 1,491,507,503 | -1.50% |
| 2024-09-30 | 16.48 | 17.49 | 16.04 | 17.32 | 16.52 | qfq | 60,195,630 | 1,012,122,381 | 7.18% |
| 2024-09-27 | 15.47 | 16.58 | 15.05 | 16.16 | 15.41 | qfq | 26,046,280 | 407,810,586 | 5.14% |
| 2024-09-26 | 14.50 | 15.37 | 14.40 | 15.37 | 14.66 | qfq | 30,302,922 | 453,907,185 | 4.99% |
| 2024-09-25 | 14.92 | 15.27 | 14.59 | 14.64 | 13.96 | qfq | 34,079,001 | 509,771,789 | -1.08% |
| 2024-09-24 | 14.68 | 14.88 | 14.38 | 14.80 | 14.11 | qfq | 27,560,510 | 403,088,869 | 2.49% |
| 2024-09-23 | 14.70 | 14.77 | 14.35 | 14.44 | 13.77 | qfq | 24,729,410 | 359,268,086 | -1.84% |
| 2024-09-20 | 14.65 | 14.84 | 14.51 | 14.71 | 14.03 | qfq | 21,467,442 | 315,166,553 | -1.93% |
| 2024-09-19 | 15.17 | 15.21 | 14.63 | 15.00 | 14.30 | qfq | 23,947,294 | 357,129,511 | -1.06% |
| 2024-09-18 | 15.00 | 15.51 | 14.81 | 15.16 | 14.46 | qfq | 31,676,216 | 481,832,441 | 1.47% |
| 2024-09-13 | 14.65 | 15.28 | 14.62 | 14.94 | 14.25 | qfq | 29,840,186 | 447,308,376 | 1.98% |
| 2024-09-12 | 14.74 | 14.95 | 14.52 | 14.65 | 13.97 | qfq | 18,728,280 | 274,493,200 | -1.01% |
| 2024-09-11 | 14.43 | 14.87 | 14.25 | 14.80 | 14.11 | qfq | 23,465,713 | 343,578,209 | 3.14% |
| 2024-09-10 | 14.50 | 14.67 | 14.18 | 14.35 | 13.68 | qfq | 20,808,051 | 297,932,614 | -1.37% |
| 2024-09-09 | 14.49 | 15.17 | 14.40 | 14.55 | 13.87 | qfq | 33,276,515 | 491,322,564 | 0.21% |
| 2024-09-06 | 14.65 | 14.86 | 14.51 | 14.52 | 13.85 | qfq | 15,757,059 | 230,966,967 | -1.22% |
| 2024-09-05 | 14.42 | 14.95 | 14.40 | 14.70 | 14.02 | qfq | 25,486,416 | 375,403,664 | 1.94% |
| 2024-09-04 | 14.46 | 14.61 | 14.30 | 14.42 | 13.75 | qfq | 13,652,821 | 197,134,370 | -0.48% |
| 2024-09-03 | 14.35 | 14.68 | 14.12 | 14.49 | 13.82 | qfq | 20,058,887 | 291,306,195 | 0.98% |
| 2024-09-02 | 14.39 | 14.67 | 14.32 | 14.35 | 13.68 | qfq | 22,013,320 | 318,104,368 | -0.97% |
| 2024-08-30 | 14.22 | 14.64 | 13.65 | 14.49 | 13.82 | qfq | 45,620,900 | 654,626,234 | -0.69% |
| 2024-08-29 | 14.65 | 15.00 | 14.37 | 14.59 | 13.91 | qfq | 28,562,980 | 419,490,590 | -0.21% |
| 2024-08-28 | 14.40 | 14.67 | 14.35 | 14.62 | 13.94 | qfq | 21,757,692 | 315,559,840 | 0.62% |
| 2024-08-27 | 14.61 | 14.71 | 14.41 | 14.53 | 13.86 | qfq | 18,947,200 | 275,758,125 | -0.48% |
| 2024-08-26 | 14.59 | 14.72 | 14.14 | 14.60 | 13.92 | qfq | 29,430,500 | 426,907,392 | 0.07% |
| 2024-08-23 | 14.80 | 15.15 | 14.47 | 14.59 | 13.91 | qfq | 37,568,681 | 552,967,959 | -0.61% |
| 2024-08-22 | 15.55 | 15.70 | 14.36 | 14.68 | 14.00 | qfq | 51,890,589 | 766,338,675 | -4.55% |
| 2024-08-21 | 15.79 | 16.24 | 14.78 | 15.38 | 14.67 | qfq | 74,050,141 | 1,145,082,653 | -2.23% |
| 2024-08-20 | 16.23 | 16.43 | 15.60 | 15.73 | 15.00 | qfq | 44,469,559 | 708,293,062 | -1.87% |
| 2024-08-19 | 15.60 | 16.62 | 15.54 | 16.03 | 15.29 | qfq | 60,897,126 | 973,297,081 | 2.04% |
| 2024-08-16 | 15.15 | 15.96 | 15.14 | 15.71 | 14.98 | qfq | 59,151,941 | 925,454,208 | 4.11% |
| 2024-08-15 | 14.66 | 15.40 | 14.57 | 15.09 | 14.39 | qfq | 63,648,733 | 953,343,060 | 4.21% |
| 2024-08-14 | 14.82 | 14.82 | 14.29 | 14.48 | 13.81 | qfq | 46,540,688 | 675,230,933 | -2.95% |
| 2024-08-13 | 14.90 | 15.17 | 14.35 | 14.92 | 14.23 | qfq | 70,961,232 | 1,044,691,958 | -1.32% |
| 2024-08-12 | 16.00 | 16.44 | 14.90 | 15.12 | 14.42 | qfq | 94,104,363 | 1,455,443,014 | -6.61% |
| 2024-08-09 | 17.05 | 17.50 | 15.73 | 16.19 | 15.44 | qfq | 123,278,195 | 2,033,356,333 | -1.28% |
| 2024-08-08 | 15.95 | 16.40 | 15.62 | 16.40 | 15.64 | qfq | 59,583,210 | 958,331,110 | 9.99% |
| 2024-08-07 | 13.98 | 15.23 | 13.92 | 14.91 | 14.22 | qfq | 78,187,873 | 1,153,289,450 | 5.74% |
| 2024-08-06 | 14.41 | 14.52 | 13.71 | 14.10 | 13.45 | qfq | 62,422,049 | 878,232,296 | 2.10% |
| 2024-08-05 | 14.80 | 15.06 | 13.69 | 13.81 | 13.17 | qfq | 101,882,247 | 1,430,390,305 | -9.20% |
| 2024-08-02 | 15.06 | 15.39 | 14.62 | 15.21 | 14.50 | qfq | 80,895,745 | 1,216,201,067 | 2.70% |
| 2024-08-01 | 14.25 | 15.08 | 14.10 | 14.81 | 14.12 | qfq | 80,842,401 | 1,182,696,625 | 6.55% |
| 2024-07-31 | 12.33 | 13.90 | 12.13 | 13.90 | 13.25 | qfq | 76,393,967 | 1,022,114,243 | 9.97% |
| 2024-07-30 | 13.25 | 13.30 | 12.46 | 12.64 | 12.05 | qfq | 49,021,000 | 629,430,607 | 0.00% |
| 2024-07-29 | 12.67 | 12.75 | 12.39 | 12.64 | 12.05 | qfq | 24,424,922 | 306,621,162 | -0.78% |
| 2024-07-26 | 12.49 | 12.97 | 12.32 | 12.74 | 12.15 | qfq | 35,691,836 | 453,448,713 | 2.49% |
| 2024-07-25 | 12.37 | 12.79 | 12.26 | 12.43 | 11.85 | qfq | 28,025,422 | 352,130,441 | 0.00% |
| 2024-07-24 | 12.24 | 12.73 | 12.13 | 12.43 | 11.85 | qfq | 32,041,143 | 399,366,826 | 0.73% |
| 2024-07-23 | 12.66 | 12.89 | 12.31 | 12.34 | 11.77 | qfq | 41,999,490 | 530,203,267 | -2.45% |
| 2024-07-22 | 12.48 | 12.80 | 12.22 | 12.65 | 12.06 | qfq | 40,338,569 | 505,834,584 | 0.56% |
| 2024-07-19 | 12.29 | 12.69 | 12.21 | 12.58 | 12.00 | qfq | 50,724,199 | 633,734,870 | 2.03% |
| 2024-07-18 | 11.55 | 12.50 | 11.50 | 12.33 | 11.76 | qfq | 69,813,614 | 843,370,861 | 6.75% |
| 2024-07-17 | 11.30 | 11.58 | 11.25 | 11.55 | 11.01 | qfq | 23,648,235 | 270,080,986 | 1.76% |
| 2024-07-16 | 11.23 | 11.42 | 11.16 | 11.35 | 10.82 | qfq | 16,446,880 | 185,806,556 | 0.53% |
| 2024-07-15 | 11.37 | 11.37 | 11.10 | 11.29 | 10.77 | qfq | 17,375,101 | 195,773,294 | -0.96% |
| 2024-07-12 | 11.31 | 11.45 | 11.08 | 11.40 | 10.87 | qfq | 25,995,700 | 292,468,698 | 0.88% |
| 2024-07-11 | 10.86 | 11.33 | 10.76 | 11.30 | 10.78 | qfq | 28,816,704 | 319,240,328 | 5.02% |
| 2024-07-10 | 10.97 | 10.97 | 10.72 | 10.76 | 10.26 | qfq | 18,466,182 | 199,550,461 | -3.41% |
| 2024-07-09 | 10.90 | 11.23 | 10.82 | 11.14 | 10.48 | qfq | 18,655,884 | 205,808,511 | 1.27% |
| 2024-07-08 | 11.18 | 11.18 | 10.70 | 11.00 | 10.35 | qfq | 21,232,450 | 232,172,326 | -0.54% |
| 2024-07-05 | 10.94 | 11.18 | 10.82 | 11.06 | 10.40 | qfq | 22,168,939 | 244,005,431 | 1.19% |
| 2024-07-04 | 11.08 | 11.22 | 10.85 | 10.93 | 10.28 | qfq | 22,796,431 | 251,195,550 | -1.80% |
| 2024-07-03 | 11.29 | 11.48 | 11.08 | 11.13 | 10.47 | qfq | 37,548,948 | 423,231,552 | -2.20% |
| 2024-07-02 | 11.16 | 11.69 | 10.92 | 11.38 | 10.71 | qfq | 51,620,699 | 584,432,464 | 1.88% |
| 2024-07-01 | 11.05 | 11.34 | 10.79 | 11.17 | 10.51 | qfq | 34,037,468 | 377,489,137 | 1.73% |
| 2024-06-28 | 10.80 | 11.23 | 10.77 | 10.98 | 10.33 | qfq | 32,722,705 | 360,937,358 | 0.64% |
| 2024-06-27 | 11.10 | 11.15 | 10.74 | 10.91 | 10.26 | qfq | 37,968,782 | 414,203,771 | -1.71% |
| 2024-06-26 | 10.73 | 11.16 | 10.60 | 11.10 | 10.44 | qfq | 60,826,811 | 666,008,060 | 1.93% |
| 2024-06-25 | 10.02 | 10.89 | 10.02 | 10.89 | 10.24 | qfq | 71,495,228 | 764,406,894 | 10.00% |
| 2024-06-24 | 10.09 | 10.15 | 9.82 | 9.90 | 9.31 | qfq | 24,500,547 | 243,095,734 | -2.85% |
| 2024-06-21 | 9.76 | 10.33 | 9.71 | 10.19 | 9.59 | qfq | 28,357,174 | 287,256,981 | 4.41% |
| 2024-06-20 | 9.82 | 10.20 | 9.73 | 9.76 | 9.18 | qfq | 20,141,329 | 200,407,159 | -0.31% |
| 2024-06-19 | 10.02 | 10.03 | 9.77 | 9.79 | 9.21 | qfq | 13,495,529 | 132,980,956 | -2.39% |
| 2024-06-18 | 9.56 | 10.31 | 9.55 | 10.03 | 9.44 | qfq | 24,574,813 | 245,515,060 | 4.92% |
| 2024-06-17 | 9.55 | 9.64 | 9.52 | 9.56 | 8.99 | qfq | 6,456,648 | 61,776,472 | -0.62% |
| 2024-06-14 | 9.57 | 9.65 | 9.47 | 9.62 | 9.05 | qfq | 6,201,301 | 59,333,822 | 0.73% |
| 2024-06-13 | 9.77 | 9.79 | 9.53 | 9.55 | 8.98 | qfq | 7,941,043 | 76,339,458 | -1.95% |
| 2024-06-12 | 9.69 | 9.78 | 9.66 | 9.74 | 9.16 | qfq | 5,429,502 | 52,799,727 | 0.52% |
| 2024-06-11 | 9.74 | 9.77 | 9.59 | 9.69 | 9.12 | qfq | 8,507,560 | 82,341,591 | -0.41% |
| 2024-06-07 | 9.72 | 9.82 | 9.64 | 9.73 | 9.15 | qfq | 6,837,086 | 66,447,258 | 0.21% |
| 2024-06-06 | 9.85 | 9.91 | 9.63 | 9.71 | 9.13 | qfq | 8,456,342 | 82,363,613 | -1.52% |
| 2024-06-05 | 10.01 | 10.05 | 9.85 | 9.86 | 9.28 | qfq | 6,694,300 | 66,704,569 | -1.50% |
| 2024-06-04 | 9.81 | 10.01 | 9.75 | 10.01 | 9.42 | qfq | 7,600,212 | 75,424,248 | 1.32% |
| 2024-06-03 | 10.00 | 10.06 | 9.80 | 9.88 | 9.29 | qfq | 8,890,400 | 88,080,909 | -0.80% |
| 2024-05-31 | 9.99 | 10.08 | 9.93 | 9.96 | 9.37 | qfq | 7,341,400 | 73,348,144 | 0.10% |
| 2024-05-30 | 9.99 | 10.10 | 9.91 | 9.95 | 9.36 | qfq | 6,479,000 | 64,631,928 | -0.50% |
| 2024-05-29 | 10.05 | 10.09 | 9.95 | 10.00 | 9.41 | qfq | 6,165,300 | 61,779,559 | -0.20% |
| 2024-05-28 | 10.18 | 10.19 | 9.99 | 10.02 | 9.43 | qfq | 9,659,873 | 97,312,010 | -1.57% |
| 2024-05-27 | 10.22 | 10.23 | 10.04 | 10.18 | 9.58 | qfq | 9,272,500 | 93,824,374 | 0.30% |
| 2024-05-24 | 10.19 | 10.34 | 10.15 | 10.15 | 9.55 | qfq | 6,592,500 | 67,423,795 | -0.39% |
| 2024-05-23 | 10.47 | 10.47 | 10.16 | 10.19 | 9.59 | qfq | 9,752,280 | 100,162,121 | -2.39% |
| 2024-05-22 | 10.47 | 10.60 | 10.38 | 10.44 | 9.82 | qfq | 7,687,359 | 80,420,263 | -0.67% |
| 2024-05-21 | 10.64 | 10.68 | 10.48 | 10.51 | 9.89 | qfq | 9,425,486 | 99,420,468 | -1.22% |
| 2024-05-20 | 10.62 | 10.67 | 10.55 | 10.64 | 10.01 | qfq | 9,943,900 | 105,496,104 | 0.09% |
| 2024-05-17 | 10.69 | 10.72 | 10.45 | 10.63 | 10.00 | qfq | 10,838,798 | 114,414,686 | 0.00% |
| 2024-05-16 | 10.78 | 10.93 | 10.55 | 10.63 | 10.00 | qfq | 19,564,485 | 209,170,813 | -2.03% |
| 2024-05-15 | 11.04 | 11.10 | 10.81 | 10.85 | 10.21 | qfq | 18,323,302 | 199,978,167 | -1.27% |
| 2024-05-14 | 10.69 | 11.40 | 10.68 | 10.99 | 10.34 | qfq | 32,154,555 | 355,080,514 | 2.71% |
| 2024-05-13 | 10.98 | 11.11 | 10.66 | 10.70 | 10.07 | qfq | 27,823,706 | 301,059,766 | -2.90% |
| 2024-05-10 | 11.26 | 11.90 | 10.92 | 11.02 | 10.37 | qfq | 57,245,108 | 654,572,742 | -0.36% |
| 2024-05-09 | 10.79 | 11.06 | 10.66 | 11.06 | 10.40 | qfq | 24,629,848 | 269,688,962 | 2.12% |
| 2024-05-08 | 10.98 | 11.12 | 10.79 | 10.83 | 10.19 | qfq | 21,965,322 | 239,616,052 | -1.72% |
| 2024-05-07 | 10.75 | 11.11 | 10.67 | 11.02 | 10.37 | qfq | 38,406,303 | 418,244,329 | 2.13% |
| 2024-05-06 | 10.25 | 10.88 | 10.14 | 10.79 | 10.15 | qfq | 44,355,163 | 466,918,864 | 8.22% |
| 2024-04-30 | 9.59 | 10.03 | 9.55 | 9.97 | 9.38 | qfq | 26,144,425 | 257,605,537 | 3.85% |
| 2024-04-29 | 9.36 | 9.62 | 9.36 | 9.60 | 9.03 | qfq | 18,130,689 | 172,774,694 | 0.73% |
| 2024-04-26 | 9.40 | 9.57 | 9.28 | 9.53 | 8.97 | qfq | 17,511,727 | 165,093,051 | 0.42% |
| 2024-04-25 | 9.14 | 9.53 | 9.11 | 9.49 | 8.93 | qfq | 20,727,882 | 195,020,514 | 3.72% |
| 2024-04-24 | 9.15 | 9.17 | 8.96 | 9.15 | 8.61 | qfq | 10,228,010 | 92,773,423 | 0.00% |
| 2024-04-23 | 9.24 | 9.32 | 9.12 | 9.15 | 8.61 | qfq | 10,533,275 | 96,785,545 | -0.87% |
| 2024-04-22 | 9.25 | 9.45 | 9.19 | 9.23 | 8.68 | qfq | 11,598,576 | 108,217,825 | -0.75% |
| 2024-04-19 | 9.14 | 9.32 | 9.07 | 9.30 | 8.75 | qfq | 11,544,822 | 106,801,093 | 1.42% |
| 2024-04-18 | 9.27 | 9.33 | 9.17 | 9.17 | 8.63 | qfq | 12,971,210 | 119,957,983 | -1.71% |
| 2024-04-17 | 9.32 | 9.43 | 9.17 | 9.33 | 8.78 | qfq | 16,173,120 | 150,230,598 | 0.21% |
| 2024-04-16 | 9.29 | 9.62 | 9.20 | 9.31 | 8.76 | qfq | 16,114,500 | 151,413,672 | -1.06% |
| 2024-04-15 | 9.52 | 9.63 | 9.05 | 9.41 | 8.85 | qfq | 28,854,649 | 270,657,272 | -2.59% |
| 2024-04-12 | 9.09 | 9.86 | 9.05 | 9.66 | 9.09 | qfq | 28,372,078 | 270,540,084 | 6.39% |
| 2024-04-11 | 9.15 | 9.25 | 9.06 | 9.08 | 8.54 | qfq | 8,680,400 | 79,427,695 | -1.30% |
| 2024-04-10 | 9.36 | 9.40 | 9.15 | 9.20 | 8.65 | qfq | 6,615,122 | 61,218,094 | -1.81% |
| 2024-04-09 | 9.23 | 9.38 | 9.20 | 9.37 | 8.81 | qfq | 5,614,648 | 52,218,869 | 1.08% |
| 2024-04-08 | 9.44 | 9.53 | 9.25 | 9.27 | 8.72 | qfq | 6,763,295 | 63,473,398 | -1.80% |
| 2024-04-03 | 9.29 | 9.50 | 9.28 | 9.44 | 8.88 | qfq | 9,508,601 | 89,513,025 | 1.29% |
| 2024-04-02 | 9.31 | 9.35 | 9.15 | 9.32 | 8.77 | qfq | 8,539,056 | 79,170,680 | 0.11% |
| 2024-04-01 | 8.95 | 9.32 | 8.95 | 9.31 | 8.76 | qfq | 11,542,561 | 105,361,458 | 4.14% |
| 2024-03-29 | 8.96 | 8.96 | 8.80 | 8.94 | 8.41 | qfq | 8,484,274 | 75,438,090 | -0.33% |
| 2024-03-28 | 9.00 | 9.11 | 8.93 | 8.97 | 8.44 | qfq | 9,080,260 | 81,985,200 | -0.44% |
| 2024-03-27 | 9.13 | 9.22 | 9.01 | 9.01 | 8.48 | qfq | 7,834,255 | 71,649,422 | -1.42% |
| 2024-03-26 | 9.10 | 9.21 | 9.03 | 9.14 | 8.60 | qfq | 6,837,385 | 62,216,820 | -0.11% |
| 2024-03-25 | 9.29 | 9.34 | 9.13 | 9.15 | 8.61 | qfq | 5,806,854 | 53,637,737 | -1.72% |
| 2024-03-22 | 9.57 | 9.57 | 9.28 | 9.31 | 8.76 | qfq | 9,597,180 | 89,964,585 | -2.62% |
| 2024-03-21 | 9.69 | 9.72 | 9.55 | 9.56 | 8.99 | qfq | 9,595,624 | 92,251,107 | -1.34% |
| 2024-03-20 | 9.61 | 9.70 | 9.56 | 9.69 | 9.12 | qfq | 6,548,426 | 63,129,268 | 0.62% |
| 2024-03-19 | 9.73 | 9.80 | 9.63 | 9.63 | 9.06 | qfq | 10,211,235 | 99,185,251 | -1.63% |
| 2024-03-18 | 9.72 | 9.79 | 9.65 | 9.79 | 9.21 | qfq | 7,698,419 | 74,800,470 | 0.72% |
| 2024-03-15 | 9.58 | 9.72 | 9.56 | 9.72 | 9.14 | qfq | 6,560,567 | 63,371,262 | 0.93% |
| 2024-03-14 | 9.77 | 9.86 | 9.60 | 9.63 | 9.06 | qfq | 10,990,302 | 107,005,524 | 0.10% |
| 2024-03-13 | 9.65 | 9.67 | 9.55 | 9.62 | 9.05 | qfq | 4,581,490 | 44,051,598 | -0.52% |
| 2024-03-12 | 9.62 | 9.70 | 9.55 | 9.67 | 9.10 | qfq | 7,904,700 | 76,168,467 | 0.62% |
| 2024-03-11 | 9.51 | 9.61 | 9.46 | 9.61 | 9.04 | qfq | 5,682,261 | 54,238,340 | 1.59% |
| 2024-03-08 | 9.45 | 9.56 | 9.38 | 9.46 | 8.90 | qfq | 5,209,600 | 49,317,380 | 0.64% |
| 2024-03-07 | 9.63 | 9.64 | 9.40 | 9.40 | 8.84 | qfq | 7,240,100 | 69,014,982 | -2.19% |
| 2024-03-06 | 9.67 | 9.75 | 9.57 | 9.61 | 9.04 | qfq | 4,929,000 | 47,504,376 | -0.72% |
| 2024-03-05 | 9.77 | 9.77 | 9.61 | 9.68 | 9.11 | qfq | 7,158,700 | 69,241,258 | -1.33% |
| 2024-03-04 | 9.79 | 9.90 | 9.70 | 9.81 | 9.23 | qfq | 7,784,007 | 76,035,612 | 0.20% |
| 2024-03-01 | 9.78 | 9.84 | 9.68 | 9.79 | 9.21 | qfq | 8,235,316 | 80,357,968 | 0.00% |
| 2024-02-29 | 9.70 | 9.80 | 9.62 | 9.79 | 9.21 | qfq | 8,300,177 | 80,705,595 | 1.45% |
| 2024-02-28 | 9.83 | 10.03 | 9.65 | 9.65 | 9.08 | qfq | 13,531,969 | 133,615,426 | -1.83% |
| 2024-02-27 | 9.69 | 9.84 | 9.65 | 9.83 | 9.25 | qfq | 7,000,180 | 68,162,840 | 1.03% |
| 2024-02-26 | 9.68 | 9.83 | 9.64 | 9.73 | 9.15 | qfq | 6,525,100 | 63,453,953 | 0.10% |
| 2024-02-23 | 9.67 | 9.75 | 9.54 | 9.72 | 9.14 | qfq | 6,738,496 | 64,986,544 | 0.52% |
| 2024-02-22 | 9.63 | 9.69 | 9.54 | 9.67 | 9.10 | qfq | 6,439,800 | 61,986,071 | 0.42% |
| 2024-02-21 | 9.64 | 9.81 | 9.52 | 9.63 | 9.06 | qfq | 8,914,096 | 86,464,911 | -0.10% |
| 2024-02-20 | 9.65 | 9.77 | 9.56 | 9.64 | 9.07 | qfq | 6,711,067 | 64,823,358 | -0.10% |
| 2024-02-19 | 9.87 | 9.94 | 9.56 | 9.65 | 9.08 | qfq | 9,458,800 | 91,699,855 | -1.23% |
| 2024-02-08 | 9.55 | 9.99 | 9.50 | 9.77 | 9.19 | qfq | 13,432,078 | 132,292,548 | 2.63% |
| 2024-02-07 | 9.09 | 9.55 | 9.00 | 9.52 | 8.96 | qfq | 13,464,429 | 126,514,255 | 5.90% |
| 2024-02-06 | 8.20 | 9.09 | 8.07 | 8.99 | 8.46 | qfq | 13,777,059 | 119,536,265 | 8.84% |
| 2024-02-05 | 8.57 | 8.67 | 7.97 | 8.26 | 7.77 | qfq | 13,543,918 | 112,201,960 | -4.62% |
| 2024-02-02 | 9.04 | 9.20 | 8.42 | 8.66 | 8.15 | qfq | 10,371,312 | 91,419,914 | -4.10% |
| 2024-02-01 | 9.11 | 9.24 | 8.92 | 9.03 | 8.49 | qfq | 6,883,678 | 62,395,992 | -1.53% |
| 2024-01-31 | 9.31 | 9.50 | 9.14 | 9.17 | 8.63 | qfq | 7,515,520 | 69,669,330 | -2.65% |
| 2024-01-30 | 9.66 | 9.69 | 9.38 | 9.42 | 8.86 | qfq | 4,391,960 | 42,006,361 | -2.99% |
| 2024-01-29 | 9.84 | 9.95 | 9.68 | 9.71 | 9.13 | qfq | 6,069,100 | 59,372,820 | -0.82% |
| 2024-01-26 | 9.83 | 9.95 | 9.74 | 9.79 | 9.21 | qfq | 4,845,692 | 47,732,325 | -1.01% |
| 2024-01-25 | 9.53 | 9.90 | 9.42 | 9.89 | 9.30 | qfq | 6,944,988 | 67,479,292 | 3.89% |
| 2024-01-24 | 9.43 | 9.56 | 9.16 | 9.52 | 8.96 | qfq | 6,358,971 | 59,544,391 | 1.60% |
| 2024-01-23 | 9.27 | 9.43 | 9.08 | 9.37 | 8.81 | qfq | 7,558,308 | 70,230,916 | 1.19% |
| 2024-01-22 | 9.90 | 9.92 | 9.18 | 9.26 | 8.71 | qfq | 9,841,629 | 93,662,735 | -6.65% |
| 2024-01-19 | 9.93 | 10.08 | 9.87 | 9.92 | 9.33 | qfq | 6,402,301 | 63,835,510 | -0.10% |
| 2024-01-18 | 10.11 | 10.13 | 9.67 | 9.93 | 9.34 | qfq | 11,804,380 | 116,051,555 | -1.29% |
| 2024-01-17 | 10.21 | 10.32 | 10.06 | 10.06 | 9.46 | qfq | 4,472,817 | 45,646,902 | -2.04% |
| 2024-01-16 | 10.40 | 10.45 | 10.14 | 10.27 | 9.66 | qfq | 6,048,889 | 62,111,046 | -1.72% |
| 2024-01-15 | 10.40 | 10.50 | 10.31 | 10.45 | 9.83 | qfq | 4,191,419 | 43,653,181 | 0.19% |
| 2024-01-12 | 10.55 | 10.63 | 10.42 | 10.43 | 9.81 | qfq | 4,676,900 | 49,218,325 | -0.57% |
| 2024-01-11 | 10.51 | 10.54 | 10.39 | 10.49 | 9.87 | qfq | 4,614,869 | 48,257,417 | 0.10% |
| 2024-01-10 | 10.58 | 10.64 | 10.41 | 10.48 | 9.86 | qfq | 4,167,897 | 43,805,430 | -1.23% |
| 2024-01-09 | 10.70 | 10.71 | 10.48 | 10.61 | 9.98 | qfq | 5,334,008 | 56,525,046 | 1.24% |
| 2024-01-08 | 10.77 | 10.77 | 10.47 | 10.48 | 9.86 | qfq | 4,626,375 | 49,022,084 | -2.69% |
| 2024-01-05 | 10.88 | 10.93 | 10.74 | 10.77 | 10.13 | qfq | 3,731,700 | 40,502,653 | -1.01% |
| 2024-01-04 | 10.96 | 10.96 | 10.77 | 10.88 | 10.24 | qfq | 2,787,100 | 30,182,938 | -0.27% |
| 2024-01-03 | 10.82 | 10.98 | 10.76 | 10.91 | 10.26 | qfq | 5,065,231 | 55,264,402 | 1.11% |
| 2024-01-02 | 10.75 | 10.89 | 10.65 | 10.79 | 10.15 | qfq | 5,600,967 | 60,452,394 | 0.56% |
| 2023-12-29 | 10.69 | 10.80 | 10.68 | 10.73 | 10.09 | qfq | 3,686,048 | 39,617,511 | 0.09% |
| 2023-12-28 | 10.60 | 10.75 | 10.51 | 10.72 | 10.08 | qfq | 5,151,842 | 55,008,452 | 1.42% |
| 2023-12-27 | 10.54 | 10.59 | 10.40 | 10.57 | 9.94 | qfq | 4,216,300 | 44,228,943 | 0.57% |
| 2023-12-26 | 10.59 | 10.61 | 10.48 | 10.51 | 9.89 | qfq | 3,010,900 | 31,703,055 | -0.10% |
| 2023-12-25 | 10.51 | 10.62 | 10.49 | 10.52 | 9.90 | qfq | 4,822,421 | 50,821,530 | -0.28% |
| 2023-12-22 | 10.79 | 10.79 | 10.51 | 10.55 | 9.92 | qfq | 5,177,250 | 54,858,642 | -2.41% |
| 2023-12-21 | 10.73 | 10.81 | 10.50 | 10.81 | 10.17 | qfq | 5,303,303 | 56,607,886 | 0.75% |
| 2023-12-20 | 10.85 | 10.91 | 10.72 | 10.73 | 10.09 | qfq | 4,465,800 | 48,292,357 | -1.11% |
| 2023-12-19 | 10.87 | 10.87 | 10.73 | 10.85 | 10.21 | qfq | 4,813,000 | 51,992,597 | 0.28% |
| 2023-12-18 | 10.83 | 11.00 | 10.72 | 10.82 | 10.18 | qfq | 6,227,000 | 67,746,221 | -0.55% |
| 2023-12-15 | 11.23 | 11.28 | 10.86 | 10.88 | 10.24 | qfq | 9,970,640 | 109,548,931 | -2.94% |
| 2023-12-14 | 11.26 | 11.43 | 11.20 | 11.21 | 10.55 | qfq | 7,920,710 | 89,603,738 | -0.18% |
| 2023-12-13 | 11.08 | 11.39 | 11.08 | 11.23 | 10.56 | qfq | 13,322,296 | 150,417,806 | 0.99% |
| 2023-12-12 | 11.11 | 11.13 | 11.02 | 11.12 | 10.46 | qfq | 5,305,666 | 58,698,729 | 0.09% |
| 2023-12-11 | 10.96 | 11.14 | 10.81 | 11.11 | 10.45 | qfq | 7,039,461 | 77,615,924 | 1.37% |
| 2023-12-08 | 11.07 | 11.10 | 10.96 | 10.96 | 10.31 | qfq | 4,540,061 | 50,089,050 | -0.81% |
| 2023-12-07 | 11.13 | 11.15 | 11.02 | 11.05 | 10.40 | qfq | 4,150,200 | 45,966,767 | -0.63% |
| 2023-12-06 | 11.16 | 11.17 | 11.01 | 11.12 | 10.46 | qfq | 5,161,100 | 57,260,762 | 0.27% |
| 2023-12-05 | 11.22 | 11.26 | 11.07 | 11.09 | 10.43 | qfq | 5,367,681 | 59,765,073 | -1.16% |
| 2023-12-04 | 11.35 | 11.35 | 11.20 | 11.22 | 10.56 | qfq | 6,593,196 | 74,319,173 | -1.15% |
| 2023-12-01 | 11.30 | 11.35 | 11.25 | 11.35 | 10.68 | qfq | 5,561,900 | 62,845,667 | 0.27% |
| 2023-11-30 | 11.29 | 11.34 | 11.22 | 11.32 | 10.65 | qfq | 5,195,696 | 58,634,800 | 0.27% |
| 2023-11-29 | 11.29 | 11.42 | 11.26 | 11.29 | 10.62 | qfq | 8,429,596 | 95,688,980 | 0.27% |
| 2023-11-28 | 11.18 | 11.29 | 11.00 | 11.26 | 10.59 | qfq | 7,920,500 | 88,525,965 | 0.54% |
| 2023-11-27 | 11.39 | 11.42 | 11.17 | 11.20 | 10.54 | qfq | 10,282,410 | 115,500,882 | -1.75% |
| 2023-11-24 | 11.35 | 11.46 | 11.32 | 11.40 | 10.72 | qfq | 10,865,894 | 123,711,336 | 0.80% |
| 2023-11-23 | 11.15 | 11.32 | 11.15 | 11.31 | 10.64 | qfq | 8,880,516 | 100,239,262 | 1.16% |
| 2023-11-22 | 11.17 | 11.30 | 11.15 | 11.18 | 10.52 | qfq | 7,068,909 | 79,416,728 | 0.00% |
| 2023-11-21 | 11.21 | 11.25 | 11.13 | 11.18 | 10.52 | qfq | 6,923,384 | 77,515,815 | -0.09% |
| 2023-11-20 | 11.00 | 11.41 | 10.99 | 11.19 | 10.53 | qfq | 14,050,307 | 157,945,269 | 1.82% |
| 2023-11-17 | 10.84 | 11.08 | 10.77 | 10.99 | 10.34 | qfq | 8,534,704 | 93,540,317 | 1.01% |
| 2023-11-16 | 10.93 | 11.01 | 10.88 | 10.88 | 10.24 | qfq | 3,898,307 | 42,562,514 | -1.09% |
| 2023-11-15 | 10.95 | 11.01 | 10.86 | 11.00 | 10.35 | qfq | 4,816,702 | 52,721,445 | 1.10% |
| 2023-11-14 | 10.99 | 11.05 | 10.83 | 10.88 | 10.24 | qfq | 5,275,097 | 57,506,371 | -1.09% |
| 2023-11-13 | 10.95 | 11.06 | 10.84 | 11.00 | 10.35 | qfq | 8,515,600 | 93,222,288 | 0.55% |
| 2023-11-10 | 10.98 | 11.05 | 10.88 | 10.94 | 10.29 | qfq | 4,933,598 | 54,072,026 | -0.82% |
| 2023-11-09 | 11.09 | 11.14 | 11.01 | 11.03 | 10.38 | qfq | 5,730,000 | 63,345,368 | -0.54% |
| 2023-11-08 | 11.05 | 11.19 | 11.04 | 11.09 | 10.43 | qfq | 4,764,761 | 52,959,519 | 0.09% |
| 2023-11-07 | 11.16 | 11.21 | 11.08 | 11.08 | 10.42 | qfq | 6,616,218 | 73,663,262 | -0.63% |
| 2023-11-06 | 10.95 | 11.28 | 10.93 | 11.15 | 10.49 | qfq | 10,697,779 | 119,402,554 | 2.20% |
| 2023-11-03 | 10.85 | 10.99 | 10.82 | 10.91 | 10.26 | qfq | 6,702,161 | 73,214,433 | 0.18% |
| 2023-11-02 | 10.80 | 10.97 | 10.80 | 10.89 | 10.24 | qfq | 5,015,600 | 54,667,961 | 0.00% |
| 2023-11-01 | 10.85 | 10.92 | 10.63 | 10.89 | 10.24 | qfq | 7,123,899 | 76,771,970 | 0.46% |
| 2023-10-31 | 10.78 | 10.91 | 10.75 | 10.84 | 10.20 | qfq | 9,115,046 | 98,811,157 | 0.37% |
| 2023-10-30 | 10.33 | 10.85 | 10.33 | 10.80 | 10.16 | qfq | 15,551,206 | 167,089,372 | 3.25% |
| 2023-10-27 | 9.99 | 10.50 | 9.86 | 10.46 | 9.84 | qfq | 21,950,995 | 224,261,924 | 4.60% |
| 2023-10-26 | 10.28 | 10.31 | 9.91 | 10.00 | 9.41 | qfq | 24,988,906 | 249,349,445 | -5.93% |
| 2023-10-25 | 10.58 | 10.74 | 10.56 | 10.63 | 10.00 | qfq | 6,854,772 | 73,100,701 | 1.05% |
| 2023-10-24 | 10.41 | 10.59 | 10.37 | 10.52 | 9.90 | qfq | 5,704,400 | 59,715,204 | 0.77% |
| 2023-10-23 | 10.63 | 10.70 | 10.40 | 10.44 | 9.82 | qfq | 5,441,433 | 57,183,507 | -2.43% |
| 2023-10-20 | 10.72 | 10.80 | 10.64 | 10.70 | 10.07 | qfq | 4,393,093 | 47,155,762 | -0.65% |
| 2023-10-19 | 10.91 | 10.94 | 10.73 | 10.77 | 10.13 | qfq | 5,782,900 | 62,576,382 | -1.55% |
| 2023-10-18 | 11.17 | 11.17 | 10.94 | 10.94 | 10.29 | qfq | 5,436,300 | 59,817,327 | -2.06% |
| 2023-10-17 | 11.28 | 11.28 | 11.05 | 11.17 | 10.51 | qfq | 5,199,900 | 57,911,504 | -0.98% |
| 2023-10-16 | 11.35 | 11.45 | 11.24 | 11.28 | 10.61 | qfq | 7,087,560 | 80,324,325 | 0.00% |
| 2023-10-13 | 11.32 | 11.41 | 11.20 | 11.28 | 10.61 | qfq | 11,068,860 | 124,997,004 | -0.35% |
| 2023-10-12 | 11.16 | 11.35 | 11.15 | 11.32 | 10.65 | qfq | 8,546,700 | 96,558,331 | 1.43% |
| 2023-10-11 | 11.13 | 11.22 | 11.05 | 11.16 | 10.50 | qfq | 5,412,351 | 60,486,852 | 1.18% |
| 2023-10-10 | 11.19 | 11.20 | 11.02 | 11.03 | 10.38 | qfq | 4,591,480 | 50,937,457 | -1.43% |
| 2023-10-09 | 11.20 | 11.23 | 11.02 | 11.19 | 10.53 | qfq | 5,623,596 | 62,584,002 | 0.18% |
| 2023-09-28 | 11.23 | 11.25 | 11.15 | 11.17 | 10.51 | qfq | 4,998,013 | 55,982,671 | -0.36% |
| 2023-09-27 | 11.04 | 11.23 | 11.03 | 11.21 | 10.55 | qfq | 6,141,848 | 68,721,432 | 1.26% |
| 2023-09-26 | 11.18 | 11.23 | 11.04 | 11.07 | 10.41 | qfq | 5,492,458 | 61,093,448 | -1.25% |
| 2023-09-25 | 11.09 | 11.23 | 11.02 | 11.21 | 10.55 | qfq | 10,421,880 | 116,449,828 | 1.36% |
| 2023-09-22 | 10.95 | 11.08 | 10.91 | 11.06 | 10.40 | qfq | 4,138,751 | 45,566,768 | 0.82% |
| 2023-09-21 | 10.98 | 11.03 | 10.93 | 10.97 | 10.32 | qfq | 3,971,115 | 43,608,537 | -0.45% |
| 2023-09-20 | 11.08 | 11.10 | 11.01 | 11.02 | 10.37 | qfq | 3,739,300 | 41,297,402 | -0.63% |
| 2023-09-19 | 11.12 | 11.18 | 11.06 | 11.09 | 10.43 | qfq | 5,092,212 | 56,511,530 | 0.27% |
| 2023-09-18 | 11.06 | 11.10 | 10.98 | 11.06 | 10.40 | qfq | 4,666,800 | 51,544,100 | 0.09% |
| 2023-09-15 | 10.95 | 11.07 | 10.93 | 11.05 | 10.40 | qfq | 6,064,135 | 66,847,203 | 1.01% |
| 2023-09-14 | 10.92 | 10.96 | 10.86 | 10.94 | 10.29 | qfq | 3,526,400 | 38,494,326 | 0.64% |
| 2023-09-13 | 10.99 | 10.99 | 10.81 | 10.87 | 10.23 | qfq | 3,398,033 | 36,992,736 | -1.09% |
| 2023-09-12 | 10.87 | 11.02 | 10.85 | 10.99 | 10.34 | qfq | 5,233,149 | 57,378,353 | 1.01% |
| 2023-09-11 | 10.66 | 10.90 | 10.66 | 10.88 | 10.24 | qfq | 4,999,439 | 54,175,895 | 2.06% |
| 2023-09-08 | 10.70 | 10.79 | 10.65 | 10.66 | 10.03 | qfq | 3,292,764 | 35,223,380 | -0.47% |
| 2023-09-07 | 10.89 | 10.91 | 10.68 | 10.71 | 10.08 | qfq | 4,633,600 | 49,870,197 | -1.83% |
| 2023-09-06 | 10.98 | 10.98 | 10.85 | 10.91 | 10.26 | qfq | 3,821,097 | 41,683,997 | -0.64% |
| 2023-09-05 | 11.05 | 11.07 | 10.96 | 10.98 | 10.33 | qfq | 4,096,060 | 45,079,454 | -0.45% |
| 2023-09-04 | 10.94 | 11.04 | 10.94 | 11.03 | 10.38 | qfq | 5,723,820 | 63,008,389 | 0.91% |
| 2023-09-01 | 10.88 | 10.96 | 10.85 | 10.93 | 10.28 | qfq | 4,598,903 | 50,265,409 | 0.64% |
| 2023-08-31 | 10.76 | 10.96 | 10.72 | 10.86 | 10.22 | qfq | 5,628,791 | 61,066,128 | 0.28% |
| 2023-08-30 | 10.71 | 10.85 | 10.69 | 10.83 | 10.19 | qfq | 5,833,633 | 62,845,999 | 1.12% |
| 2023-08-29 | 10.50 | 10.74 | 10.48 | 10.71 | 10.08 | qfq | 6,041,649 | 64,384,113 | 1.90% |
| 2023-08-28 | 10.85 | 10.99 | 10.50 | 10.51 | 9.89 | qfq | 7,785,393 | 83,301,447 | 0.57% |
| 2023-08-25 | 10.62 | 10.62 | 10.39 | 10.45 | 9.83 | qfq | 5,735,718 | 60,234,756 | -1.04% |
| 2023-08-24 | 10.35 | 10.65 | 10.31 | 10.56 | 9.93 | qfq | 9,266,659 | 97,613,523 | 2.62% |
| 2023-08-23 | 10.31 | 10.39 | 10.26 | 10.29 | 9.68 | qfq | 3,502,859 | 36,147,526 | -0.68% |
| 2023-08-22 | 10.47 | 10.52 | 10.20 | 10.36 | 9.75 | qfq | 8,303,459 | 85,597,324 | -0.86% |
| 2023-08-21 | 10.70 | 10.80 | 10.45 | 10.45 | 9.83 | qfq | 8,668,919 | 91,970,408 | -2.88% |
| 2023-08-18 | 10.98 | 10.98 | 10.75 | 10.76 | 10.12 | qfq | 4,145,257 | 44,952,939 | -1.65% |
| 2023-08-17 | 10.97 | 11.01 | 10.83 | 10.94 | 10.29 | qfq | 4,487,800 | 48,877,653 | -0.36% |
| 2023-08-16 | 10.94 | 11.06 | 10.92 | 10.98 | 10.33 | qfq | 4,673,093 | 51,453,190 | 0.27% |
| 2023-08-15 | 10.90 | 10.97 | 10.81 | 10.95 | 10.30 | qfq | 3,964,404 | 43,211,274 | 0.27% |
| 2023-08-14 | 10.89 | 10.95 | 10.72 | 10.92 | 10.27 | qfq | 7,190,814 | 77,751,720 | -0.18% |
| 2023-08-11 | 11.06 | 11.18 | 10.88 | 10.94 | 10.29 | qfq | 7,319,925 | 80,930,624 | -0.91% |
| 2023-08-10 | 11.02 | 11.06 | 10.97 | 11.04 | 10.39 | qfq | 3,878,373 | 42,722,601 | 0.18% |
| 2023-08-09 | 10.94 | 11.06 | 10.90 | 11.02 | 10.37 | qfq | 5,392,988 | 59,276,811 | 0.46% |
| 2023-08-08 | 10.92 | 11.02 | 10.84 | 10.97 | 10.32 | qfq | 6,585,103 | 71,978,856 | 0.18% |
| 2023-08-07 | 11.15 | 11.15 | 10.89 | 10.95 | 10.30 | qfq | 8,876,392 | 97,486,057 | -1.97% |
| 2023-08-04 | 11.22 | 11.28 | 11.16 | 11.17 | 10.51 | qfq | 5,142,400 | 57,611,640 | -0.45% |
| 2023-08-03 | 11.11 | 11.23 | 11.09 | 11.22 | 10.56 | qfq | 6,101,502 | 68,230,825 | 0.90% |
| 2023-08-02 | 11.19 | 11.19 | 11.10 | 11.12 | 10.46 | qfq | 4,978,417 | 55,475,174 | -0.36% |
| 2023-08-01 | 11.26 | 11.29 | 11.14 | 11.16 | 10.50 | qfq | 6,184,340 | 69,342,313 | -0.98% |
| 2023-07-31 | 11.28 | 11.34 | 11.23 | 11.27 | 10.60 | qfq | 6,659,346 | 75,157,351 | 0.00% |
| 2023-07-28 | 11.12 | 11.27 | 11.09 | 11.27 | 10.60 | qfq | 6,921,892 | 77,559,736 | 1.17% |
| 2023-07-27 | 11.17 | 11.20 | 11.10 | 11.14 | 10.48 | qfq | 4,421,634 | 49,297,876 | -0.27% |
| 2023-07-26 | 11.16 | 11.22 | 11.13 | 11.17 | 10.51 | qfq | 4,806,127 | 53,713,385 | 0.18% |
| 2023-07-25 | 11.12 | 11.16 | 11.06 | 11.15 | 10.49 | qfq | 7,522,211 | 83,609,529 | 0.63% |
| 2023-07-24 | 11.06 | 11.10 | 11.02 | 11.08 | 10.42 | qfq | 5,384,200 | 59,562,805 | 0.27% |
| 2023-07-21 | 11.06 | 11.12 | 11.02 | 11.05 | 10.40 | qfq | 4,784,367 | 52,956,834 | 0.00% |
| 2023-07-20 | 11.12 | 11.19 | 11.04 | 11.05 | 10.40 | qfq | 4,608,292 | 51,260,129 | -0.54% |
| 2023-07-19 | 11.13 | 11.16 | 11.09 | 11.11 | 10.45 | qfq | 2,574,000 | 28,603,532 | -0.09% |
| 2023-07-18 | 11.16 | 11.16 | 11.07 | 11.12 | 10.46 | qfq | 2,791,274 | 31,016,793 | -0.18% |
| 2023-07-17 | 11.10 | 11.18 | 11.02 | 11.14 | 10.48 | qfq | 3,358,546 | 37,240,673 | 0.18% |