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
昆药集团600422.SH
最近收盘价8.952026-07-17
最近交易日2026-07-17
成交量（股）22,781,988
成交额（元）205,417,957
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2025-07-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-23 | 2024-07-31 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-21 | 2023-07-31 | cash_dividend | 0.16 | — | — | — | 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 | 9.20 | 9.22 | 8.88 | 8.95 | 8.95 | qfq | 22,781,988 | 205,417,957 | -3.14% |
| 2026-07-16 | 8.73 | 9.30 | 8.70 | 9.24 | 9.24 | qfq | 29,995,267 | 272,738,009 | 4.52% |
| 2026-07-15 | 8.49 | 8.98 | 8.45 | 8.84 | 8.84 | qfq | 27,004,220 | 237,168,413 | -0.79% |
| 2026-07-14 | 8.73 | 9.08 | 8.52 | 8.91 | 8.91 | qfq | 22,540,500 | 200,658,119 | 1.48% |
| 2026-07-13 | 8.32 | 8.93 | 8.29 | 8.78 | 8.78 | qfq | 23,214,185 | 201,686,318 | 6.04% |
| 2026-07-10 | 8.05 | 8.32 | 7.96 | 8.28 | 8.28 | qfq | 8,854,149 | 72,707,085 | 1.85% |
| 2026-07-09 | 8.22 | 8.39 | 8.11 | 8.13 | 8.13 | qfq | 7,957,400 | 65,331,415 | -1.93% |
| 2026-07-08 | 8.20 | 8.40 | 8.08 | 8.29 | 8.29 | qfq | 6,839,400 | 56,598,038 | 0.97% |
| 2026-07-07 | 8.44 | 8.44 | 8.13 | 8.21 | 8.21 | qfq | 8,126,500 | 66,798,310 | -2.84% |
| 2026-07-06 | 8.27 | 8.63 | 8.18 | 8.45 | 8.45 | qfq | 13,249,000 | 112,024,766 | 2.18% |
| 2026-07-03 | 8.35 | 8.44 | 8.22 | 8.27 | 8.27 | qfq | 7,702,700 | 63,937,787 | -0.36% |
| 2026-07-02 | 8.17 | 8.53 | 8.15 | 8.30 | 8.30 | qfq | 9,829,164 | 81,929,216 | 0.73% |
| 2026-07-01 | 7.88 | 8.28 | 7.75 | 8.24 | 8.24 | qfq | 11,283,096 | 91,173,635 | 5.51% |
| 2026-06-30 | 8.06 | 8.06 | 7.75 | 7.81 | 7.81 | qfq | 5,962,120 | 46,749,379 | -2.98% |
| 2026-06-29 | 7.66 | 8.14 | 7.45 | 8.05 | 8.05 | qfq | 10,600,806 | 83,382,093 | 4.55% |
| 2026-06-26 | 7.86 | 7.95 | 7.70 | 7.70 | 7.70 | qfq | 6,347,911 | 49,310,641 | -3.27% |
| 2026-06-25 | 8.02 | 8.02 | 7.77 | 7.96 | 7.96 | qfq | 6,294,811 | 49,518,327 | -1.36% |
| 2026-06-24 | 8.30 | 8.32 | 8.05 | 8.07 | 8.07 | qfq | 6,910,220 | 56,474,445 | -2.42% |
| 2026-06-23 | 8.00 | 8.34 | 7.99 | 8.27 | 8.27 | qfq | 8,042,800 | 66,274,813 | 2.99% |
| 2026-06-22 | 8.07 | 8.07 | 7.76 | 8.03 | 8.03 | qfq | 8,389,700 | 66,308,142 | -0.74% |
| 2026-06-18 | 8.20 | 8.25 | 8.02 | 8.09 | 8.09 | qfq | 5,323,600 | 43,252,547 | -1.34% |
| 2026-06-17 | 8.39 | 8.39 | 8.18 | 8.20 | 8.20 | qfq | 5,366,934 | 44,203,908 | -2.15% |
| 2026-06-16 | 8.52 | 8.52 | 8.36 | 8.38 | 8.38 | qfq | 4,451,300 | 37,412,781 | -1.76% |
| 2026-06-15 | 8.53 | 8.67 | 8.46 | 8.53 | 8.53 | qfq | 5,815,302 | 49,682,997 | -0.23% |
| 2026-06-12 | 8.40 | 8.60 | 8.33 | 8.55 | 8.55 | qfq | 6,095,853 | 51,719,582 | 1.91% |
| 2026-06-11 | 8.39 | 8.58 | 8.26 | 8.39 | 8.39 | qfq | 6,418,200 | 53,813,315 | -0.47% |
| 2026-06-10 | 8.30 | 8.43 | 8.13 | 8.43 | 8.43 | qfq | 8,868,301 | 73,516,053 | 1.57% |
| 2026-06-09 | 8.51 | 8.54 | 8.28 | 8.30 | 8.30 | qfq | 7,848,800 | 65,520,780 | -2.35% |
| 2026-06-08 | 8.66 | 8.78 | 8.40 | 8.50 | 8.50 | qfq | 8,143,134 | 69,573,054 | -2.07% |
| 2026-06-05 | 8.69 | 8.85 | 8.64 | 8.68 | 8.68 | qfq | 6,342,300 | 55,365,980 | 0.12% |
| 2026-06-04 | 8.88 | 9.05 | 8.60 | 8.67 | 8.67 | qfq | 8,154,971 | 71,571,711 | -2.36% |
| 2026-06-03 | 9.07 | 9.11 | 8.78 | 8.88 | 8.88 | qfq | 11,276,861 | 100,181,320 | -2.52% |
| 2026-06-02 | 9.45 | 9.69 | 9.10 | 9.11 | 9.11 | qfq | 19,733,709 | 183,966,778 | -3.80% |
| 2026-06-01 | 8.91 | 9.47 | 8.82 | 9.47 | 9.47 | qfq | 23,751,092 | 219,848,135 | 6.05% |
| 2026-05-29 | 8.54 | 8.98 | 8.48 | 8.93 | 8.93 | qfq | 17,792,853 | 156,776,239 | 4.32% |
| 2026-05-28 | 8.55 | 8.68 | 8.46 | 8.56 | 8.56 | qfq | 9,758,285 | 83,540,576 | 0.23% |
| 2026-05-27 | 8.43 | 8.58 | 8.35 | 8.54 | 8.54 | qfq | 12,579,900 | 106,685,311 | 1.30% |
| 2026-05-26 | 8.30 | 8.49 | 8.30 | 8.43 | 8.43 | qfq | 6,202,900 | 52,088,863 | 0.84% |
| 2026-05-25 | 8.44 | 8.47 | 8.30 | 8.36 | 8.36 | qfq | 8,322,502 | 69,800,463 | -0.83% |
| 2026-05-22 | 8.54 | 8.57 | 8.42 | 8.43 | 8.43 | qfq | 6,785,057 | 57,380,162 | -0.94% |
| 2026-05-21 | 8.59 | 8.64 | 8.50 | 8.51 | 8.51 | qfq | 7,971,700 | 68,344,209 | -0.47% |
| 2026-05-20 | 8.70 | 8.70 | 8.46 | 8.55 | 8.55 | qfq | 9,567,202 | 81,613,734 | -1.72% |
| 2026-05-19 | 8.65 | 8.73 | 8.61 | 8.70 | 8.70 | qfq | 7,557,602 | 65,625,088 | 0.58% |
| 2026-05-18 | 8.86 | 8.86 | 8.59 | 8.65 | 8.65 | qfq | 10,551,205 | 91,424,475 | -2.37% |
| 2026-05-15 | 8.98 | 9.06 | 8.73 | 8.86 | 8.86 | qfq | 12,291,352 | 109,285,614 | -0.78% |
| 2026-05-14 | 9.16 | 9.18 | 8.88 | 8.93 | 8.93 | qfq | 15,114,255 | 135,722,768 | -2.51% |
| 2026-05-13 | 9.31 | 9.38 | 9.15 | 9.16 | 9.16 | qfq | 12,235,900 | 112,885,535 | -2.03% |
| 2026-05-12 | 9.54 | 9.54 | 9.32 | 9.35 | 9.35 | qfq | 9,416,078 | 88,291,786 | -1.89% |
| 2026-05-11 | 9.49 | 9.55 | 9.33 | 9.53 | 9.53 | qfq | 9,582,100 | 90,357,180 | 0.85% |
| 2026-05-08 | 9.34 | 9.50 | 9.32 | 9.45 | 9.45 | qfq | 9,222,994 | 86,843,609 | 1.29% |
| 2026-05-07 | 9.50 | 9.56 | 9.31 | 9.33 | 9.33 | qfq | 9,908,460 | 93,273,933 | -2.00% |
| 2026-05-06 | 9.51 | 9.56 | 9.50 | 9.52 | 9.52 | qfq | 7,173,556 | 68,366,984 | 0.21% |
| 2026-04-30 | 9.49 | 9.56 | 9.46 | 9.50 | 9.50 | qfq | 8,033,147 | 76,396,892 | 0.00% |
| 2026-04-29 | 9.31 | 9.54 | 9.31 | 9.50 | 9.50 | qfq | 9,274,391 | 87,890,614 | 0.11% |
| 2026-04-28 | 9.52 | 9.70 | 9.28 | 9.49 | 9.49 | qfq | 25,029,880 | 237,188,141 | -3.75% |
| 2026-04-27 | 9.86 | 9.95 | 9.86 | 9.86 | 9.86 | qfq | 16,902,600 | 166,679,178 | -10.04% |
| 2026-04-24 | 11.01 | 11.06 | 10.92 | 10.96 | 10.96 | qfq | 6,773,300 | 74,272,099 | -1.08% |
| 2026-04-23 | 11.11 | 11.12 | 11.02 | 11.08 | 11.08 | qfq | 5,098,230 | 56,394,052 | -0.27% |
| 2026-04-22 | 11.12 | 11.14 | 11.08 | 11.11 | 11.11 | qfq | 4,389,900 | 48,720,428 | -0.18% |
| 2026-04-21 | 11.16 | 11.23 | 11.11 | 11.13 | 11.13 | qfq | 3,785,400 | 42,158,778 | -0.18% |
| 2026-04-20 | 11.14 | 11.21 | 11.13 | 11.15 | 11.15 | qfq | 4,850,940 | 54,104,623 | -0.18% |
| 2026-04-17 | 11.27 | 11.27 | 11.13 | 11.17 | 11.17 | qfq | 4,940,455 | 55,189,223 | -0.98% |
| 2026-04-16 | 11.33 | 11.33 | 11.21 | 11.28 | 11.28 | qfq | 4,583,600 | 51,590,831 | -0.53% |
| 2026-04-15 | 11.19 | 11.40 | 11.18 | 11.34 | 11.34 | qfq | 8,643,127 | 97,588,349 | 1.70% |
| 2026-04-14 | 11.14 | 11.18 | 11.07 | 11.15 | 11.15 | qfq | 5,608,670 | 62,249,112 | 0.27% |
| 2026-04-13 | 11.27 | 11.27 | 11.09 | 11.12 | 11.12 | qfq | 9,577,055 | 106,600,865 | -1.68% |
| 2026-04-10 | 11.31 | 11.43 | 11.28 | 11.31 | 11.31 | qfq | 4,796,210 | 54,434,859 | 0.00% |
| 2026-04-09 | 11.50 | 11.57 | 11.31 | 11.31 | 11.31 | qfq | 6,627,360 | 75,586,322 | -1.99% |
| 2026-04-08 | 11.46 | 11.58 | 11.43 | 11.54 | 11.54 | qfq | 8,845,700 | 101,847,298 | 1.58% |
| 2026-04-07 | 11.46 | 11.48 | 11.18 | 11.36 | 11.36 | qfq | 6,661,900 | 75,539,263 | -0.87% |
| 2026-04-03 | 11.68 | 11.69 | 11.38 | 11.46 | 11.46 | qfq | 8,058,998 | 92,659,576 | -2.55% |
| 2026-04-02 | 11.56 | 11.80 | 11.53 | 11.76 | 11.76 | qfq | 9,072,300 | 105,850,892 | 1.20% |
| 2026-04-01 | 11.47 | 11.66 | 11.39 | 11.62 | 11.62 | qfq | 7,587,600 | 87,658,888 | 1.93% |
| 2026-03-31 | 11.50 | 11.63 | 11.39 | 11.40 | 11.40 | qfq | 4,841,602 | 55,596,399 | -1.04% |
| 2026-03-30 | 11.38 | 11.59 | 11.31 | 11.52 | 11.52 | qfq | 7,175,210 | 82,381,927 | 1.05% |
| 2026-03-27 | 11.16 | 11.53 | 11.14 | 11.40 | 11.40 | qfq | 7,034,032 | 79,921,628 | 1.42% |
| 2026-03-26 | 11.29 | 11.34 | 11.15 | 11.24 | 11.24 | qfq | 3,908,041 | 43,925,646 | -0.18% |
| 2026-03-25 | 11.27 | 11.33 | 11.23 | 11.26 | 11.26 | qfq | 4,606,502 | 51,962,463 | 0.00% |
| 2026-03-24 | 11.38 | 11.38 | 11.16 | 11.26 | 11.26 | qfq | 5,441,000 | 61,086,654 | 0.36% |
| 2026-03-23 | 11.55 | 11.60 | 11.08 | 11.22 | 11.22 | qfq | 12,186,503 | 137,578,772 | -4.18% |
| 2026-03-20 | 11.90 | 11.97 | 11.69 | 11.71 | 11.71 | qfq | 9,658,100 | 113,832,112 | -1.76% |
| 2026-03-19 | 12.00 | 12.04 | 11.88 | 11.92 | 11.92 | qfq | 5,644,601 | 67,418,082 | -1.08% |
| 2026-03-18 | 12.19 | 12.19 | 11.96 | 12.05 | 12.05 | qfq | 4,765,520 | 57,446,523 | -0.82% |
| 2026-03-17 | 12.15 | 12.25 | 12.14 | 12.15 | 12.15 | qfq | 4,093,391 | 49,898,410 | 0.00% |
| 2026-03-16 | 12.13 | 12.23 | 12.11 | 12.15 | 12.15 | qfq | 3,823,168 | 46,481,776 | 0.00% |
| 2026-03-13 | 12.13 | 12.28 | 12.12 | 12.15 | 12.15 | qfq | 4,380,938 | 53,469,410 | 0.00% |
| 2026-03-12 | 12.22 | 12.23 | 12.13 | 12.15 | 12.15 | qfq | 4,163,044 | 50,643,561 | -0.57% |
| 2026-03-11 | 12.19 | 12.29 | 12.10 | 12.22 | 12.22 | qfq | 5,566,700 | 67,976,666 | 0.58% |
| 2026-03-10 | 12.19 | 12.20 | 12.11 | 12.15 | 12.15 | qfq | 4,508,000 | 54,756,536 | 0.00% |
| 2026-03-09 | 12.00 | 12.18 | 11.93 | 12.15 | 12.15 | qfq | 7,166,500 | 86,634,956 | 0.91% |
| 2026-03-06 | 11.86 | 12.06 | 11.84 | 12.04 | 12.04 | qfq | 5,688,700 | 68,090,742 | 1.26% |
| 2026-03-05 | 11.90 | 11.95 | 11.86 | 11.89 | 11.89 | qfq | 4,362,597 | 51,885,368 | 0.17% |
| 2026-03-04 | 12.00 | 12.08 | 11.82 | 11.87 | 11.87 | qfq | 6,334,800 | 75,620,816 | -1.49% |
| 2026-03-03 | 12.03 | 12.11 | 12.00 | 12.05 | 12.05 | qfq | 6,711,200 | 80,836,008 | -0.08% |
| 2026-03-02 | 12.20 | 12.21 | 12.03 | 12.06 | 12.06 | qfq | 9,606,652 | 116,332,052 | -1.79% |
| 2026-02-27 | 12.31 | 12.35 | 12.25 | 12.28 | 12.28 | qfq | 8,677,884 | 106,636,651 | -0.41% |
| 2026-02-26 | 12.41 | 12.41 | 12.32 | 12.33 | 12.33 | qfq | 5,495,256 | 67,868,932 | -0.48% |
| 2026-02-25 | 12.36 | 12.45 | 12.34 | 12.39 | 12.39 | qfq | 4,370,700 | 54,224,805 | 0.57% |
| 2026-02-24 | 12.34 | 12.38 | 12.32 | 12.32 | 12.32 | qfq | 5,025,024 | 62,012,167 | 0.16% |
| 2026-02-13 | 12.41 | 12.44 | 12.30 | 12.30 | 12.30 | qfq | 5,250,000 | 64,869,523 | -0.89% |
| 2026-02-12 | 12.53 | 12.53 | 12.39 | 12.41 | 12.41 | qfq | 4,919,810 | 61,161,436 | -0.96% |
| 2026-02-11 | 12.49 | 12.63 | 12.46 | 12.53 | 12.53 | qfq | 5,990,664 | 75,179,395 | 0.40% |
| 2026-02-10 | 12.53 | 12.53 | 12.45 | 12.48 | 12.48 | qfq | 3,962,128 | 49,449,002 | -0.16% |
| 2026-02-09 | 12.43 | 12.59 | 12.41 | 12.50 | 12.50 | qfq | 10,133,045 | 126,599,785 | -0.24% |
| 2026-02-06 | 12.79 | 12.88 | 12.53 | 12.53 | 12.53 | qfq | 19,388,952 | 247,111,695 | 0.80% |
| 2026-02-05 | 12.31 | 12.51 | 12.29 | 12.43 | 12.43 | qfq | 7,936,700 | 98,519,184 | 0.73% |
| 2026-02-04 | 12.30 | 12.35 | 12.22 | 12.34 | 12.34 | qfq | 8,053,448 | 98,808,763 | 0.33% |
| 2026-02-03 | 12.25 | 12.34 | 12.22 | 12.30 | 12.30 | qfq | 5,541,521 | 67,999,616 | 0.33% |
| 2026-02-02 | 12.49 | 12.50 | 12.23 | 12.26 | 12.26 | qfq | 11,528,100 | 142,228,786 | -1.84% |
| 2026-01-30 | 12.47 | 12.61 | 12.42 | 12.49 | 12.49 | qfq | 9,564,100 | 119,721,959 | 0.24% |
| 2026-01-29 | 12.43 | 12.46 | 12.34 | 12.46 | 12.46 | qfq | 6,681,128 | 82,911,276 | -0.08% |
| 2026-01-28 | 12.36 | 12.52 | 12.35 | 12.47 | 12.47 | qfq | 7,967,035 | 98,905,326 | 0.40% |
| 2026-01-27 | 12.70 | 12.75 | 12.36 | 12.42 | 12.42 | qfq | 13,340,445 | 166,152,524 | -2.13% |
| 2026-01-26 | 12.81 | 12.81 | 12.56 | 12.69 | 12.69 | qfq | 10,834,794 | 137,052,034 | -0.31% |
| 2026-01-23 | 12.70 | 12.77 | 12.67 | 12.73 | 12.73 | qfq | 7,518,900 | 95,668,037 | 0.47% |
| 2026-01-22 | 12.65 | 12.70 | 12.61 | 12.67 | 12.67 | qfq | 5,309,705 | 67,197,784 | 0.16% |
| 2026-01-21 | 12.76 | 12.81 | 12.61 | 12.65 | 12.65 | qfq | 7,314,650 | 93,076,186 | -0.86% |
| 2026-01-20 | 12.81 | 12.82 | 12.72 | 12.76 | 12.76 | qfq | 7,024,044 | 89,619,362 | -0.47% |
| 2026-01-19 | 12.82 | 12.90 | 12.79 | 12.82 | 12.82 | qfq | 6,935,205 | 88,950,475 | -0.62% |
| 2026-01-16 | 13.08 | 13.13 | 12.81 | 12.90 | 12.90 | qfq | 20,265,188 | 261,975,565 | -2.71% |
| 2026-01-15 | 12.89 | 13.55 | 12.86 | 13.26 | 13.26 | qfq | 25,178,771 | 334,259,394 | 2.16% |
| 2026-01-14 | 12.83 | 13.39 | 12.81 | 12.98 | 12.98 | qfq | 19,642,373 | 256,985,122 | 0.85% |
| 2026-01-13 | 12.91 | 13.04 | 12.85 | 12.87 | 12.87 | qfq | 11,079,702 | 143,332,695 | -0.39% |
| 2026-01-12 | 12.87 | 12.94 | 12.82 | 12.92 | 12.92 | qfq | 7,206,613 | 92,780,884 | 0.16% |
| 2026-01-09 | 12.97 | 12.97 | 12.81 | 12.90 | 12.90 | qfq | 6,763,896 | 87,128,646 | -0.46% |
| 2026-01-08 | 12.68 | 13.05 | 12.65 | 12.96 | 12.96 | qfq | 11,295,622 | 145,471,998 | 2.29% |
| 2026-01-07 | 12.80 | 12.80 | 12.66 | 12.67 | 12.67 | qfq | 4,626,183 | 58,735,897 | -0.71% |
| 2026-01-06 | 12.68 | 12.79 | 12.67 | 12.76 | 12.76 | qfq | 5,062,913 | 64,459,953 | 0.71% |
| 2026-01-05 | 12.60 | 12.67 | 12.53 | 12.67 | 12.67 | qfq | 4,018,792 | 50,771,747 | 0.88% |
| 2025-12-31 | 12.55 | 12.59 | 12.49 | 12.56 | 12.56 | qfq | 2,996,386 | 37,587,158 | 0.48% |
| 2025-12-30 | 12.50 | 12.57 | 12.46 | 12.50 | 12.50 | qfq | 2,809,100 | 35,185,204 | -0.08% |
| 2025-12-29 | 12.65 | 12.65 | 12.50 | 12.51 | 12.51 | qfq | 4,209,072 | 52,876,114 | -1.18% |
| 2025-12-26 | 12.68 | 12.69 | 12.59 | 12.66 | 12.66 | qfq | 3,396,500 | 42,934,089 | 0.08% |
| 2025-12-25 | 12.48 | 12.68 | 12.48 | 12.65 | 12.65 | qfq | 4,659,300 | 58,770,525 | 1.36% |
| 2025-12-24 | 12.36 | 12.50 | 12.36 | 12.48 | 12.48 | qfq | 3,041,200 | 37,815,212 | 0.73% |
| 2025-12-23 | 12.46 | 12.50 | 12.39 | 12.39 | 12.39 | qfq | 3,203,400 | 39,802,125 | -0.80% |
| 2025-12-22 | 12.47 | 12.53 | 12.42 | 12.49 | 12.49 | qfq | 3,977,200 | 49,663,308 | 0.24% |
| 2025-12-19 | 12.38 | 12.48 | 12.33 | 12.46 | 12.46 | qfq | 5,526,216 | 68,735,129 | 0.65% |
| 2025-12-18 | 12.36 | 12.46 | 12.28 | 12.38 | 12.38 | qfq | 8,686,300 | 107,319,318 | -0.32% |
| 2025-12-17 | 12.27 | 12.44 | 12.25 | 12.42 | 12.42 | qfq | 4,718,677 | 58,274,580 | 1.06% |
| 2025-12-16 | 12.38 | 12.38 | 12.24 | 12.29 | 12.29 | qfq | 5,151,520 | 63,253,026 | -1.13% |
| 2025-12-15 | 12.65 | 12.65 | 12.27 | 12.43 | 12.43 | qfq | 12,305,588 | 152,793,227 | -1.74% |
| 2025-12-12 | 12.80 | 12.84 | 12.53 | 12.65 | 12.65 | qfq | 8,459,893 | 106,923,629 | -1.17% |
| 2025-12-11 | 12.93 | 12.93 | 12.77 | 12.80 | 12.80 | qfq | 4,719,800 | 60,570,492 | -1.01% |
| 2025-12-10 | 13.03 | 13.05 | 12.89 | 12.93 | 12.93 | qfq | 4,906,214 | 63,473,027 | -0.61% |
| 2025-12-09 | 13.13 | 13.16 | 13.00 | 13.01 | 13.01 | qfq | 4,442,400 | 58,010,458 | -0.91% |
| 2025-12-08 | 13.16 | 13.19 | 13.11 | 13.13 | 13.13 | qfq | 3,523,600 | 46,355,505 | -0.23% |
| 2025-12-05 | 13.14 | 13.16 | 13.07 | 13.16 | 13.16 | qfq | 2,651,320 | 34,797,962 | 0.23% |
| 2025-12-04 | 13.20 | 13.20 | 13.08 | 13.13 | 13.13 | qfq | 2,807,900 | 36,836,545 | -0.45% |
| 2025-12-03 | 13.19 | 13.21 | 13.11 | 13.19 | 13.19 | qfq | 2,973,355 | 39,134,855 | 0.30% |
| 2025-12-02 | 13.23 | 13.23 | 13.13 | 13.15 | 13.15 | qfq | 2,598,700 | 34,200,739 | -0.53% |
| 2025-12-01 | 13.18 | 13.23 | 13.15 | 13.22 | 13.22 | qfq | 3,629,820 | 47,910,581 | 0.53% |
| 2025-11-28 | 13.11 | 13.15 | 13.07 | 13.15 | 13.15 | qfq | 2,354,600 | 30,868,438 | 0.31% |
| 2025-11-27 | 13.22 | 13.22 | 13.10 | 13.11 | 13.11 | qfq | 4,604,852 | 60,490,651 | -0.83% |
| 2025-11-26 | 13.21 | 13.26 | 13.20 | 13.22 | 13.22 | qfq | 4,306,441 | 56,961,836 | 0.08% |
| 2025-11-25 | 13.22 | 13.25 | 13.10 | 13.21 | 13.21 | qfq | 8,011,860 | 105,502,470 | -0.23% |
| 2025-11-24 | 13.27 | 13.33 | 13.20 | 13.24 | 13.24 | qfq | 4,219,400 | 55,898,906 | -0.15% |
| 2025-11-21 | 13.47 | 13.55 | 13.24 | 13.26 | 13.26 | qfq | 6,742,802 | 90,054,253 | -1.70% |
| 2025-11-20 | 13.50 | 13.56 | 13.46 | 13.49 | 13.49 | qfq | 2,914,700 | 39,369,240 | 0.00% |
| 2025-11-19 | 13.63 | 13.63 | 13.46 | 13.49 | 13.49 | qfq | 4,284,668 | 57,896,945 | -0.74% |
| 2025-11-18 | 13.66 | 13.69 | 13.56 | 13.59 | 13.59 | qfq | 4,550,760 | 61,921,195 | -0.44% |
| 2025-11-17 | 13.80 | 13.81 | 13.60 | 13.65 | 13.65 | qfq | 6,358,800 | 86,804,676 | -1.23% |
| 2025-11-14 | 13.82 | 13.97 | 13.82 | 13.82 | 13.82 | qfq | 6,817,996 | 94,838,160 | -0.29% |
| 2025-11-13 | 13.84 | 13.87 | 13.76 | 13.86 | 13.86 | qfq | 5,132,660 | 70,891,519 | 0.14% |
| 2025-11-12 | 13.95 | 14.05 | 13.83 | 13.84 | 13.84 | qfq | 7,689,936 | 106,999,144 | -1.00% |
| 2025-11-11 | 13.72 | 14.03 | 13.65 | 13.98 | 13.98 | qfq | 16,421,644 | 227,578,229 | 1.82% |
| 2025-11-10 | 13.56 | 13.76 | 13.53 | 13.73 | 13.73 | qfq | 10,738,841 | 146,935,577 | 1.33% |
| 2025-11-07 | 13.45 | 13.60 | 13.41 | 13.55 | 13.55 | qfq | 7,001,996 | 94,668,389 | 0.82% |
| 2025-11-06 | 13.49 | 13.50 | 13.40 | 13.44 | 13.44 | qfq | 7,319,692 | 98,357,162 | -0.52% |
| 2025-11-05 | 13.50 | 13.54 | 13.46 | 13.51 | 13.51 | qfq | 4,548,300 | 61,454,151 | -0.30% |
| 2025-11-04 | 13.63 | 13.63 | 13.50 | 13.55 | 13.55 | qfq | 5,532,850 | 74,874,815 | -0.44% |
| 2025-11-03 | 13.64 | 13.65 | 13.57 | 13.61 | 13.61 | qfq | 5,912,732 | 80,486,282 | 0.00% |
| 2025-10-31 | 13.53 | 13.63 | 13.52 | 13.61 | 13.61 | qfq | 4,983,560 | 67,759,429 | 0.52% |
| 2025-10-30 | 13.62 | 13.62 | 13.53 | 13.54 | 13.54 | qfq | 5,150,700 | 69,845,189 | -0.59% |
| 2025-10-29 | 13.58 | 13.62 | 13.55 | 13.62 | 13.62 | qfq | 5,469,800 | 74,281,505 | 0.22% |
| 2025-10-28 | 13.71 | 13.71 | 13.57 | 13.59 | 13.59 | qfq | 9,107,462 | 124,034,558 | -0.80% |
| 2025-10-27 | 13.66 | 13.73 | 13.50 | 13.70 | 13.70 | qfq | 17,028,837 | 232,257,700 | -2.21% |
| 2025-10-24 | 14.12 | 14.13 | 14.00 | 14.01 | 14.01 | qfq | 7,527,300 | 105,686,552 | -0.78% |
| 2025-10-23 | 14.22 | 14.23 | 14.01 | 14.12 | 14.12 | qfq | 7,721,090 | 108,687,729 | -0.35% |
| 2025-10-22 | 14.17 | 14.33 | 14.12 | 14.17 | 14.17 | qfq | 9,295,590 | 132,272,740 | 0.00% |
| 2025-10-21 | 14.15 | 14.21 | 14.09 | 14.17 | 14.17 | qfq | 8,189,090 | 115,897,892 | -0.14% |
| 2025-10-20 | 14.35 | 14.40 | 14.14 | 14.19 | 14.19 | qfq | 12,075,764 | 171,875,385 | -0.35% |
| 2025-10-17 | 14.13 | 14.46 | 14.08 | 14.24 | 14.24 | qfq | 27,905,986 | 400,129,842 | 0.78% |
| 2025-10-16 | 14.04 | 14.17 | 13.96 | 14.13 | 14.13 | qfq | 9,640,649 | 135,725,293 | 0.43% |
| 2025-10-15 | 14.06 | 14.12 | 13.95 | 14.07 | 14.07 | qfq | 5,641,954 | 79,355,991 | 0.29% |
| 2025-10-14 | 14.00 | 14.12 | 13.98 | 14.03 | 14.03 | qfq | 6,764,808 | 95,024,138 | 0.14% |
| 2025-10-13 | 13.85 | 14.02 | 13.80 | 14.01 | 14.01 | qfq | 6,928,845 | 96,554,976 | -0.50% |
| 2025-10-10 | 13.99 | 14.14 | 13.94 | 14.08 | 14.08 | qfq | 7,175,750 | 100,942,175 | 0.57% |
| 2025-10-09 | 13.86 | 14.02 | 13.85 | 14.00 | 14.00 | qfq | 5,562,436 | 77,652,007 | 0.29% |
| 2025-09-30 | 14.08 | 14.08 | 13.96 | 13.96 | 13.96 | qfq | 5,184,002 | 72,516,741 | -0.50% |
| 2025-09-29 | 13.89 | 14.03 | 13.78 | 14.03 | 14.03 | qfq | 6,809,002 | 94,730,775 | 1.01% |
| 2025-09-26 | 14.02 | 14.02 | 13.85 | 13.89 | 13.89 | qfq | 8,209,504 | 114,189,281 | -1.00% |
| 2025-09-25 | 14.10 | 14.11 | 14.02 | 14.03 | 14.03 | qfq | 5,525,957 | 77,701,266 | -0.43% |
| 2025-09-24 | 14.08 | 14.11 | 14.00 | 14.09 | 14.09 | qfq | 7,649,215 | 107,522,297 | 0.14% |
| 2025-09-23 | 14.21 | 14.21 | 14.03 | 14.07 | 14.07 | qfq | 8,427,480 | 118,767,663 | -0.78% |
| 2025-09-22 | 14.20 | 14.38 | 14.14 | 14.18 | 14.18 | qfq | 8,869,632 | 126,541,850 | 0.50% |
| 2025-09-19 | 14.20 | 14.21 | 14.05 | 14.11 | 14.11 | qfq | 7,857,397 | 110,987,726 | -0.70% |
| 2025-09-18 | 14.19 | 14.45 | 14.16 | 14.21 | 14.21 | qfq | 12,366,697 | 176,144,363 | 0.14% |
| 2025-09-17 | 14.24 | 14.28 | 14.15 | 14.19 | 14.19 | qfq | 5,733,398 | 81,415,739 | -0.42% |
| 2025-09-16 | 14.27 | 14.27 | 14.14 | 14.25 | 14.25 | qfq | 7,168,150 | 101,783,722 | 0.00% |
| 2025-09-15 | 14.30 | 14.30 | 14.20 | 14.25 | 14.25 | qfq | 6,437,538 | 91,658,887 | -0.35% |
| 2025-09-12 | 14.41 | 14.41 | 14.26 | 14.30 | 14.30 | qfq | 9,057,666 | 129,860,515 | -1.04% |
| 2025-09-11 | 14.38 | 14.46 | 14.19 | 14.45 | 14.45 | qfq | 16,646,897 | 238,173,298 | -0.14% |
| 2025-09-10 | 14.23 | 14.57 | 14.20 | 14.47 | 14.47 | qfq | 18,354,223 | 264,239,091 | 1.76% |
| 2025-09-09 | 14.27 | 14.29 | 14.17 | 14.22 | 14.22 | qfq | 9,161,100 | 130,216,317 | -0.35% |
| 2025-09-08 | 14.14 | 14.30 | 14.07 | 14.27 | 14.27 | qfq | 13,170,666 | 186,952,451 | 0.78% |
| 2025-09-05 | 14.06 | 14.16 | 14.00 | 14.16 | 14.16 | qfq | 10,092,110 | 142,099,826 | 0.64% |
| 2025-09-04 | 14.17 | 14.23 | 13.97 | 14.07 | 14.07 | qfq | 12,953,627 | 182,816,371 | -0.07% |
| 2025-09-03 | 14.12 | 14.20 | 14.05 | 14.08 | 14.08 | qfq | 9,993,611 | 141,206,216 | -0.28% |
| 2025-09-02 | 14.26 | 14.30 | 14.03 | 14.12 | 14.12 | qfq | 14,444,348 | 204,390,744 | -0.98% |
| 2025-09-01 | 14.26 | 14.31 | 14.18 | 14.26 | 14.26 | qfq | 15,603,242 | 221,826,379 | -0.42% |
| 2025-08-29 | 14.35 | 14.41 | 14.25 | 14.32 | 14.32 | qfq | 14,641,157 | 209,742,393 | -0.21% |
| 2025-08-28 | 14.45 | 14.54 | 14.13 | 14.35 | 14.35 | qfq | 23,992,312 | 344,531,530 | -0.69% |
| 2025-08-27 | 14.88 | 14.88 | 14.42 | 14.45 | 14.45 | qfq | 30,025,073 | 439,950,323 | -2.96% |
| 2025-08-26 | 14.48 | 14.98 | 14.42 | 14.89 | 14.89 | qfq | 43,496,517 | 639,809,151 | 2.83% |
| 2025-08-25 | 14.40 | 14.54 | 14.35 | 14.48 | 14.48 | qfq | 30,553,916 | 441,745,489 | 0.63% |
| 2025-08-22 | 14.46 | 14.49 | 14.25 | 14.39 | 14.39 | qfq | 23,385,645 | 334,925,961 | -0.48% |
| 2025-08-21 | 14.49 | 14.54 | 14.37 | 14.46 | 14.46 | qfq | 22,512,934 | 325,845,560 | -0.07% |
| 2025-08-20 | 14.60 | 14.61 | 14.29 | 14.47 | 14.47 | qfq | 25,599,878 | 368,954,802 | -0.82% |
| 2025-08-19 | 14.70 | 14.78 | 14.57 | 14.59 | 14.59 | qfq | 20,396,736 | 299,373,228 | -0.68% |
| 2025-08-18 | 14.58 | 14.79 | 14.55 | 14.69 | 14.69 | qfq | 20,213,466 | 297,302,550 | 0.82% |
| 2025-08-15 | 14.51 | 14.58 | 14.42 | 14.57 | 14.57 | qfq | 10,043,064 | 145,608,091 | 0.28% |
| 2025-08-14 | 14.57 | 14.66 | 14.47 | 14.53 | 14.53 | qfq | 11,780,721 | 171,293,010 | -0.27% |
| 2025-08-13 | 14.64 | 14.66 | 14.45 | 14.57 | 14.57 | qfq | 15,077,866 | 219,209,742 | -0.68% |
| 2025-08-12 | 14.64 | 14.85 | 14.62 | 14.67 | 14.67 | qfq | 12,754,200 | 187,698,989 | 0.20% |
| 2025-08-11 | 14.58 | 14.65 | 14.51 | 14.64 | 14.64 | qfq | 8,609,900 | 125,652,261 | 0.48% |
| 2025-08-08 | 14.50 | 14.61 | 14.45 | 14.57 | 14.57 | qfq | 8,870,107 | 128,924,055 | 0.28% |
| 2025-08-07 | 14.58 | 14.64 | 14.46 | 14.53 | 14.53 | qfq | 12,584,364 | 182,720,568 | -0.55% |
| 2025-08-06 | 14.76 | 14.79 | 14.54 | 14.61 | 14.61 | qfq | 16,166,000 | 236,388,883 | -0.95% |
| 2025-08-05 | 14.86 | 14.90 | 14.67 | 14.75 | 14.75 | qfq | 13,276,959 | 195,944,876 | -1.14% |
| 2025-08-04 | 14.95 | 15.08 | 14.67 | 14.92 | 14.92 | qfq | 18,981,375 | 281,751,061 | 0.47% |
| 2025-08-01 | 14.60 | 14.95 | 14.54 | 14.85 | 14.85 | qfq | 19,109,500 | 283,823,326 | 1.43% |
| 2025-07-31 | 14.69 | 14.96 | 14.53 | 14.64 | 14.64 | qfq | 18,442,314 | 270,387,328 | -0.68% |
| 2025-07-30 | 14.55 | 14.98 | 14.41 | 14.74 | 14.74 | qfq | 26,234,181 | 386,649,498 | -0.41% |
| 2025-07-29 | 14.70 | 14.86 | 14.55 | 14.80 | 14.50 | qfq | 13,303,012 | 195,559,882 | 0.95% |
| 2025-07-28 | 14.76 | 14.83 | 14.61 | 14.66 | 14.36 | qfq | 11,327,000 | 166,429,785 | -0.68% |
| 2025-07-25 | 14.88 | 15.03 | 14.75 | 14.76 | 14.46 | qfq | 15,238,546 | 226,582,240 | -0.81% |
| 2025-07-24 | 14.69 | 14.88 | 14.67 | 14.88 | 14.58 | qfq | 14,235,040 | 210,720,789 | 1.64% |
| 2025-07-23 | 14.83 | 14.86 | 14.61 | 14.64 | 14.34 | qfq | 13,673,302 | 201,422,118 | -1.21% |
| 2025-07-22 | 14.57 | 14.82 | 14.53 | 14.82 | 14.52 | qfq | 20,759,200 | 305,492,822 | 2.14% |
| 2025-07-21 | 14.49 | 14.54 | 14.40 | 14.51 | 14.22 | qfq | 11,640,639 | 168,593,108 | 0.42% |
| 2025-07-18 | 14.36 | 14.46 | 14.28 | 14.45 | 14.16 | qfq | 10,180,497 | 146,355,389 | 0.63% |
| 2025-07-17 | 14.30 | 14.42 | 14.27 | 14.36 | 14.07 | qfq | 11,301,197 | 162,285,348 | 0.35% |
| 2025-07-16 | 14.10 | 14.32 | 14.07 | 14.31 | 14.02 | qfq | 11,624,199 | 165,457,557 | 1.27% |
| 2025-07-15 | 14.50 | 14.51 | 14.08 | 14.13 | 13.84 | qfq | 25,038,094 | 356,609,132 | -2.62% |
| 2025-07-14 | 14.49 | 14.58 | 14.44 | 14.51 | 14.22 | qfq | 10,131,500 | 147,047,836 | 0.21% |
| 2025-07-11 | 14.30 | 14.56 | 14.29 | 14.48 | 14.19 | qfq | 20,585,700 | 297,304,247 | 1.33% |
| 2025-07-10 | 14.28 | 14.33 | 14.20 | 14.29 | 14.00 | qfq | 12,898,836 | 183,735,305 | 0.07% |
| 2025-07-09 | 14.35 | 14.47 | 14.26 | 14.28 | 13.99 | qfq | 16,027,800 | 230,248,460 | -0.42% |
| 2025-07-08 | 14.26 | 14.39 | 14.26 | 14.34 | 14.05 | qfq | 8,307,900 | 119,034,329 | 0.42% |
| 2025-07-07 | 14.30 | 14.34 | 14.25 | 14.28 | 13.99 | qfq | 8,830,800 | 126,024,869 | -0.35% |
| 2025-07-04 | 14.51 | 14.55 | 14.31 | 14.33 | 14.04 | qfq | 11,031,299 | 158,707,291 | -1.17% |
| 2025-07-03 | 14.47 | 14.63 | 14.44 | 14.50 | 14.21 | qfq | 12,437,282 | 180,816,949 | 0.49% |
| 2025-07-02 | 14.55 | 14.55 | 14.38 | 14.43 | 14.14 | qfq | 12,026,300 | 173,661,747 | -0.82% |
| 2025-07-01 | 14.32 | 14.55 | 14.30 | 14.55 | 14.26 | qfq | 13,162,062 | 190,056,609 | 1.68% |
| 2025-06-30 | 14.33 | 14.35 | 14.21 | 14.31 | 14.02 | qfq | 12,144,100 | 173,283,397 | -0.14% |
| 2025-06-27 | 14.31 | 14.40 | 14.28 | 14.33 | 14.04 | qfq | 9,897,387 | 141,871,301 | 0.14% |
| 2025-06-26 | 14.41 | 14.41 | 14.25 | 14.31 | 14.02 | qfq | 10,632,200 | 152,110,286 | -0.83% |
| 2025-06-25 | 14.36 | 14.44 | 14.28 | 14.43 | 14.14 | qfq | 10,400,860 | 149,307,939 | 0.56% |
| 2025-06-24 | 14.30 | 14.36 | 14.20 | 14.35 | 14.06 | qfq | 13,090,020 | 187,170,373 | 0.21% |
| 2025-06-23 | 14.67 | 14.67 | 14.22 | 14.32 | 14.03 | qfq | 14,610,574 | 208,690,289 | -2.52% |
| 2025-06-20 | 14.68 | 14.81 | 14.61 | 14.69 | 14.39 | qfq | 6,097,000 | 89,659,283 | 0.07% |
| 2025-06-19 | 14.99 | 15.04 | 14.59 | 14.68 | 14.38 | qfq | 7,703,700 | 113,897,697 | -2.07% |
| 2025-06-18 | 14.93 | 15.09 | 14.90 | 14.99 | 14.69 | qfq | 3,877,800 | 58,164,945 | -0.53% |
| 2025-06-17 | 15.03 | 15.13 | 14.93 | 15.07 | 14.76 | qfq | 5,235,188 | 78,637,644 | 0.60% |
| 2025-06-16 | 14.97 | 15.04 | 14.83 | 14.98 | 14.68 | qfq | 6,062,400 | 90,603,165 | -0.13% |
| 2025-06-13 | 15.40 | 15.49 | 14.96 | 15.00 | 14.70 | qfq | 15,278,100 | 230,895,536 | -2.72% |
| 2025-06-12 | 15.58 | 15.75 | 15.39 | 15.42 | 15.11 | qfq | 12,330,499 | 191,129,240 | -1.15% |
| 2025-06-11 | 15.62 | 15.85 | 15.58 | 15.60 | 15.28 | qfq | 7,036,372 | 110,396,214 | 0.00% |
| 2025-06-10 | 15.71 | 15.77 | 15.48 | 15.60 | 15.28 | qfq | 6,301,000 | 98,415,302 | -0.32% |
| 2025-06-09 | 15.45 | 15.91 | 15.41 | 15.65 | 15.33 | qfq | 12,440,038 | 195,214,681 | 1.16% |
| 2025-06-06 | 15.39 | 15.57 | 15.18 | 15.47 | 15.16 | qfq | 11,763,883 | 180,808,457 | 0.39% |
| 2025-06-05 | 15.60 | 15.64 | 15.37 | 15.41 | 15.10 | qfq | 10,449,724 | 161,674,343 | -1.34% |
| 2025-06-04 | 15.67 | 15.97 | 15.57 | 15.62 | 15.30 | qfq | 13,081,860 | 205,280,068 | -0.83% |
| 2025-06-03 | 15.86 | 15.90 | 15.45 | 15.75 | 15.43 | qfq | 18,377,421 | 287,467,900 | -1.19% |
| 2025-05-30 | 15.99 | 16.19 | 15.90 | 15.94 | 15.62 | qfq | 9,719,761 | 155,966,237 | -0.44% |
| 2025-05-29 | 16.14 | 16.19 | 15.85 | 16.01 | 15.69 | qfq | 9,257,061 | 147,858,326 | -0.81% |
| 2025-05-28 | 16.10 | 16.27 | 16.02 | 16.14 | 15.81 | qfq | 5,862,124 | 94,763,790 | 0.19% |
| 2025-05-27 | 15.89 | 16.17 | 15.82 | 16.11 | 15.78 | qfq | 8,301,474 | 133,209,395 | 1.13% |
| 2025-05-26 | 16.06 | 16.07 | 15.74 | 15.93 | 15.61 | qfq | 7,948,493 | 126,407,140 | -0.87% |
| 2025-05-23 | 15.99 | 16.23 | 15.99 | 16.07 | 15.74 | qfq | 8,222,555 | 132,613,024 | 0.63% |
| 2025-05-22 | 16.01 | 16.16 | 15.89 | 15.97 | 15.65 | qfq | 8,401,152 | 134,581,445 | -0.31% |
| 2025-05-21 | 15.90 | 16.30 | 15.81 | 16.02 | 15.70 | qfq | 11,709,900 | 188,507,061 | 0.75% |
| 2025-05-20 | 15.60 | 16.01 | 15.58 | 15.90 | 15.58 | qfq | 12,338,009 | 195,351,463 | 2.19% |
| 2025-05-19 | 15.81 | 15.82 | 15.48 | 15.56 | 15.24 | qfq | 7,781,807 | 121,224,904 | -1.46% |
| 2025-05-16 | 15.82 | 15.95 | 15.72 | 15.79 | 15.47 | qfq | 6,318,866 | 99,881,329 | -0.57% |
| 2025-05-15 | 15.97 | 16.08 | 15.80 | 15.88 | 15.56 | qfq | 5,649,370 | 89,971,038 | -0.56% |
| 2025-05-14 | 16.01 | 16.11 | 15.77 | 15.97 | 15.65 | qfq | 9,779,634 | 155,705,171 | -0.81% |
| 2025-05-13 | 16.00 | 16.45 | 15.82 | 16.10 | 15.77 | qfq | 15,856,098 | 256,287,711 | 1.77% |
| 2025-05-12 | 15.88 | 16.03 | 15.58 | 15.82 | 15.50 | qfq | 9,723,109 | 153,683,271 | -0.32% |
| 2025-05-09 | 15.67 | 16.15 | 15.60 | 15.87 | 15.55 | qfq | 20,390,532 | 324,574,570 | 1.34% |
| 2025-05-08 | 15.54 | 15.74 | 15.42 | 15.66 | 15.34 | qfq | 11,119,514 | 173,034,870 | 0.71% |
| 2025-05-07 | 15.49 | 15.59 | 15.28 | 15.55 | 15.23 | qfq | 13,791,700 | 212,784,194 | 1.30% |
| 2025-05-06 | 15.35 | 15.74 | 15.21 | 15.35 | 15.04 | qfq | 22,853,080 | 352,414,997 | 0.33% |
| 2025-04-30 | 15.27 | 15.54 | 14.92 | 15.30 | 14.99 | qfq | 27,732,397 | 421,998,537 | -0.39% |
| 2025-04-29 | 15.38 | 15.67 | 15.18 | 15.36 | 15.05 | qfq | 47,090,330 | 726,313,481 | -7.69% |
| 2025-04-28 | 16.90 | 16.96 | 16.60 | 16.64 | 16.30 | qfq | 17,501,923 | 293,248,253 | -1.77% |
| 2025-04-25 | 17.54 | 17.58 | 16.92 | 16.94 | 16.60 | qfq | 13,526,091 | 230,872,093 | -3.42% |
| 2025-04-24 | 17.52 | 17.77 | 17.49 | 17.54 | 17.18 | qfq | 7,757,824 | 136,804,967 | 0.06% |
| 2025-04-23 | 18.08 | 18.18 | 17.50 | 17.53 | 17.17 | qfq | 12,950,314 | 229,151,200 | -2.83% |
| 2025-04-22 | 18.09 | 18.28 | 18.00 | 18.04 | 17.67 | qfq | 6,603,061 | 119,665,176 | -0.28% |
| 2025-04-21 | 18.17 | 18.26 | 17.86 | 18.09 | 17.72 | qfq | 8,879,076 | 160,469,298 | -0.17% |
| 2025-04-18 | 18.23 | 18.64 | 18.04 | 18.12 | 17.75 | qfq | 10,571,227 | 193,768,703 | -0.98% |
| 2025-04-17 | 18.20 | 18.47 | 18.09 | 18.30 | 17.93 | qfq | 10,807,898 | 198,081,654 | -0.33% |
| 2025-04-16 | 18.18 | 18.52 | 18.02 | 18.36 | 17.99 | qfq | 19,150,137 | 350,137,820 | 0.88% |
| 2025-04-15 | 17.35 | 18.46 | 17.25 | 18.20 | 17.83 | qfq | 28,836,852 | 520,618,871 | 4.72% |
| 2025-04-14 | 17.35 | 17.57 | 17.20 | 17.38 | 17.03 | qfq | 9,463,329 | 164,420,341 | 0.58% |
| 2025-04-11 | 17.00 | 17.59 | 16.91 | 17.28 | 16.93 | qfq | 12,093,382 | 209,240,454 | 0.70% |
| 2025-04-10 | 16.59 | 17.29 | 16.51 | 17.16 | 16.81 | qfq | 16,544,800 | 279,154,553 | 3.94% |
| 2025-04-09 | 16.39 | 16.70 | 16.04 | 16.51 | 16.18 | qfq | 13,327,702 | 217,839,119 | -0.54% |
| 2025-04-08 | 15.88 | 16.71 | 15.88 | 16.60 | 16.26 | qfq | 19,513,129 | 320,740,622 | 5.06% |
| 2025-04-07 | 17.00 | 17.04 | 15.80 | 15.80 | 15.48 | qfq | 20,019,700 | 327,261,995 | -9.97% |
| 2025-04-03 | 17.39 | 17.62 | 17.27 | 17.55 | 17.19 | qfq | 9,687,212 | 168,855,720 | -0.06% |
| 2025-04-02 | 17.51 | 17.61 | 17.27 | 17.56 | 17.20 | qfq | 8,161,176 | 142,584,341 | 0.29% |
| 2025-04-01 | 17.25 | 17.85 | 17.15 | 17.51 | 17.16 | qfq | 17,978,278 | 315,874,545 | 1.68% |
| 2025-03-31 | 17.10 | 17.40 | 17.08 | 17.22 | 16.87 | qfq | 11,713,002 | 201,602,878 | 1.06% |
| 2025-03-28 | 17.17 | 17.33 | 16.96 | 17.04 | 16.69 | qfq | 8,565,185 | 146,637,783 | -0.76% |
| 2025-03-27 | 16.98 | 17.21 | 16.82 | 17.17 | 16.82 | qfq | 9,442,456 | 160,886,873 | 0.94% |
| 2025-03-26 | 17.06 | 17.16 | 16.99 | 17.01 | 16.67 | qfq | 7,112,200 | 121,324,638 | -0.47% |
| 2025-03-25 | 17.21 | 17.22 | 16.97 | 17.09 | 16.74 | qfq | 7,389,280 | 126,092,988 | -0.81% |
| 2025-03-24 | 17.00 | 17.30 | 16.88 | 17.23 | 16.88 | qfq | 13,365,393 | 228,865,815 | 0.64% |
| 2025-03-21 | 17.85 | 17.90 | 17.02 | 17.12 | 16.77 | qfq | 16,727,880 | 291,478,287 | -1.55% |
| 2025-03-20 | 17.45 | 17.60 | 17.32 | 17.39 | 17.04 | qfq | 8,027,888 | 140,086,166 | -0.34% |
| 2025-03-19 | 17.60 | 17.78 | 17.42 | 17.45 | 17.10 | qfq | 8,403,400 | 147,435,448 | -0.91% |
| 2025-03-18 | 17.75 | 17.93 | 17.55 | 17.61 | 17.25 | qfq | 10,005,050 | 177,383,692 | -0.68% |
| 2025-03-17 | 17.42 | 18.03 | 17.33 | 17.73 | 17.37 | qfq | 20,722,988 | 369,279,041 | 3.08% |
| 2025-03-14 | 17.16 | 17.22 | 16.94 | 17.20 | 16.85 | qfq | 12,073,582 | 206,512,692 | 0.29% |
| 2025-03-13 | 17.58 | 17.66 | 17.00 | 17.15 | 16.80 | qfq | 13,274,817 | 227,341,875 | -2.33% |
| 2025-03-12 | 17.76 | 17.92 | 17.53 | 17.56 | 17.20 | qfq | 11,328,869 | 200,154,556 | -1.18% |
| 2025-03-11 | 17.30 | 17.84 | 17.23 | 17.77 | 17.41 | qfq | 11,029,586 | 193,889,668 | 2.24% |
| 2025-03-10 | 17.24 | 17.46 | 17.16 | 17.38 | 17.03 | qfq | 8,515,656 | 147,562,533 | 0.81% |
| 2025-03-07 | 17.29 | 17.45 | 17.16 | 17.24 | 16.89 | qfq | 7,049,191 | 121,961,105 | -0.52% |
| 2025-03-06 | 17.31 | 17.42 | 17.17 | 17.33 | 16.98 | qfq | 9,979,963 | 172,586,170 | -0.06% |
| 2025-03-05 | 17.60 | 17.64 | 17.20 | 17.34 | 16.99 | qfq | 9,679,672 | 167,691,451 | -1.48% |
| 2025-03-04 | 17.52 | 17.79 | 17.38 | 17.60 | 17.24 | qfq | 9,751,056 | 171,689,456 | -0.11% |
| 2025-03-03 | 17.36 | 17.99 | 17.31 | 17.62 | 17.26 | qfq | 19,213,800 | 339,364,373 | 2.03% |
| 2025-02-28 | 17.20 | 17.59 | 17.15 | 17.27 | 16.92 | qfq | 19,064,791 | 331,446,173 | 0.12% |
| 2025-02-27 | 17.05 | 17.26 | 16.92 | 17.25 | 16.90 | qfq | 14,067,997 | 240,603,548 | 1.11% |
| 2025-02-26 | 16.93 | 17.22 | 16.91 | 17.06 | 16.71 | qfq | 10,993,500 | 187,265,898 | 0.71% |
| 2025-02-25 | 17.05 | 17.11 | 16.90 | 16.94 | 16.60 | qfq | 9,156,610 | 155,704,718 | -1.17% |
| 2025-02-24 | 17.16 | 17.36 | 17.01 | 17.14 | 16.79 | qfq | 11,473,564 | 196,935,843 | -0.17% |
| 2025-02-21 | 17.36 | 17.38 | 17.01 | 17.17 | 16.82 | qfq | 13,164,555 | 225,375,741 | -0.29% |
| 2025-02-20 | 17.30 | 17.64 | 17.20 | 17.22 | 16.87 | qfq | 13,167,263 | 228,507,597 | -0.98% |
| 2025-02-19 | 17.27 | 17.44 | 16.98 | 17.39 | 17.04 | qfq | 11,208,800 | 193,528,872 | 0.23% |
| 2025-02-18 | 17.41 | 17.78 | 17.30 | 17.35 | 17.00 | qfq | 11,979,074 | 209,766,841 | -0.57% |
| 2025-02-17 | 18.25 | 18.29 | 17.33 | 17.45 | 17.10 | qfq | 23,858,128 | 419,598,471 | -3.59% |
| 2025-02-14 | 18.18 | 18.35 | 17.94 | 18.10 | 17.73 | qfq | 14,760,633 | 267,485,739 | -0.93% |
| 2025-02-13 | 17.78 | 18.40 | 17.78 | 18.27 | 17.90 | qfq | 25,713,756 | 467,992,651 | 3.22% |
| 2025-02-12 | 17.81 | 18.13 | 17.57 | 17.70 | 17.34 | qfq | 24,153,337 | 428,267,068 | -0.84% |
| 2025-02-11 | 16.89 | 17.85 | 16.85 | 17.85 | 17.49 | qfq | 38,433,152 | 669,128,488 | 9.98% |
| 2025-02-10 | 16.32 | 16.50 | 16.15 | 16.23 | 15.90 | qfq | 10,468,998 | 169,980,819 | -0.49% |
| 2025-02-07 | 16.40 | 16.44 | 16.16 | 16.31 | 15.98 | qfq | 13,323,738 | 217,036,332 | -0.55% |
| 2025-02-06 | 16.36 | 16.48 | 16.19 | 16.40 | 16.07 | qfq | 7,661,789 | 125,064,966 | 0.37% |
| 2025-02-05 | 16.33 | 16.66 | 16.13 | 16.34 | 16.01 | qfq | 9,272,589 | 152,056,064 | 0.74% |
| 2025-01-27 | 16.25 | 16.44 | 16.17 | 16.22 | 15.89 | qfq | 7,822,754 | 127,355,309 | 0.31% |
| 2025-01-24 | 16.13 | 16.34 | 16.03 | 16.17 | 15.84 | qfq | 7,145,600 | 115,255,079 | -0.19% |
| 2025-01-23 | 15.97 | 16.47 | 15.83 | 16.20 | 15.87 | qfq | 11,710,410 | 190,049,776 | 2.40% |
| 2025-01-22 | 15.94 | 15.99 | 15.68 | 15.82 | 15.50 | qfq | 5,395,575 | 85,268,941 | -1.06% |
| 2025-01-21 | 16.13 | 16.19 | 15.80 | 15.99 | 15.67 | qfq | 6,162,900 | 98,437,789 | -0.81% |
| 2025-01-20 | 16.05 | 16.43 | 16.00 | 16.12 | 15.79 | qfq | 8,624,600 | 139,296,642 | -0.56% |
| 2025-01-17 | 15.59 | 16.38 | 15.45 | 16.21 | 15.88 | qfq | 13,160,022 | 210,601,554 | 3.58% |
| 2025-01-16 | 15.58 | 16.00 | 15.55 | 15.65 | 15.33 | qfq | 9,724,758 | 153,556,967 | 0.97% |
| 2025-01-15 | 15.85 | 16.00 | 15.48 | 15.50 | 15.19 | qfq | 9,390,262 | 147,135,046 | -2.33% |
| 2025-01-14 | 15.63 | 15.87 | 15.35 | 15.87 | 15.55 | qfq | 12,646,983 | 197,255,114 | 1.67% |
| 2025-01-13 | 15.50 | 15.93 | 15.50 | 15.61 | 15.29 | qfq | 7,397,458 | 115,808,718 | 0.06% |
| 2025-01-10 | 16.04 | 16.07 | 15.55 | 15.60 | 15.28 | qfq | 9,674,300 | 152,400,534 | -3.11% |
| 2025-01-09 | 16.24 | 16.49 | 15.98 | 16.10 | 15.77 | qfq | 13,039,924 | 211,689,566 | -2.72% |
| 2025-01-08 | 16.16 | 16.61 | 16.00 | 16.55 | 16.21 | qfq | 17,846,304 | 292,138,409 | 2.80% |
| 2025-01-07 | 16.02 | 16.21 | 15.71 | 16.10 | 15.77 | qfq | 12,500,358 | 199,576,632 | -0.43% |
| 2025-01-06 | 15.80 | 16.68 | 15.65 | 16.17 | 15.84 | qfq | 17,533,059 | 284,482,878 | 3.45% |
| 2025-01-03 | 15.85 | 16.25 | 15.58 | 15.63 | 15.31 | qfq | 12,619,850 | 200,217,119 | -0.89% |
| 2025-01-02 | 15.86 | 16.18 | 15.60 | 15.77 | 15.45 | qfq | 10,140,507 | 161,972,544 | -0.50% |
| 2024-12-31 | 16.32 | 16.38 | 15.75 | 15.85 | 15.53 | qfq | 11,620,780 | 186,097,923 | -2.76% |
| 2024-12-30 | 16.59 | 16.82 | 16.20 | 16.30 | 15.97 | qfq | 9,215,250 | 151,904,701 | -1.39% |
| 2024-12-27 | 16.36 | 16.70 | 16.25 | 16.53 | 16.19 | qfq | 8,296,712 | 137,127,316 | 1.10% |
| 2024-12-26 | 16.56 | 16.72 | 16.22 | 16.35 | 16.02 | qfq | 9,417,100 | 154,737,814 | -1.68% |
| 2024-12-25 | 16.55 | 16.70 | 16.25 | 16.63 | 16.29 | qfq | 9,255,141 | 153,071,529 | 0.79% |
| 2024-12-24 | 16.86 | 16.99 | 16.42 | 16.50 | 16.17 | qfq | 11,228,630 | 186,360,865 | -2.14% |
| 2024-12-23 | 17.36 | 17.63 | 16.76 | 16.86 | 16.52 | qfq | 15,484,187 | 264,518,099 | -2.71% |
| 2024-12-20 | 16.57 | 17.63 | 16.45 | 17.33 | 16.98 | qfq | 24,505,106 | 422,133,651 | 4.46% |
| 2024-12-19 | 16.40 | 16.68 | 16.16 | 16.59 | 16.25 | qfq | 10,452,110 | 171,795,797 | 0.12% |
| 2024-12-18 | 16.20 | 16.79 | 16.14 | 16.57 | 16.23 | qfq | 13,695,881 | 225,926,863 | 2.28% |
| 2024-12-17 | 16.22 | 16.51 | 15.91 | 16.20 | 15.87 | qfq | 12,405,881 | 201,449,615 | 0.50% |
| 2024-12-16 | 16.60 | 17.01 | 16.06 | 16.12 | 15.79 | qfq | 14,904,600 | 244,469,552 | -3.07% |
| 2024-12-13 | 16.70 | 17.02 | 16.55 | 16.63 | 16.29 | qfq | 19,607,800 | 329,314,614 | -0.95% |
| 2024-12-12 | 15.79 | 17.28 | 15.79 | 16.79 | 16.45 | qfq | 36,896,391 | 615,681,760 | 6.00% |
| 2024-12-11 | 15.30 | 15.95 | 15.30 | 15.84 | 15.52 | qfq | 16,117,753 | 254,189,823 | 3.13% |
| 2024-12-10 | 15.47 | 15.65 | 15.28 | 15.36 | 15.05 | qfq | 13,757,831 | 212,548,060 | 1.79% |
| 2024-12-09 | 15.13 | 15.38 | 15.05 | 15.09 | 14.78 | qfq | 10,266,804 | 156,040,845 | -0.26% |
| 2024-12-06 | 15.00 | 15.25 | 14.92 | 15.13 | 14.82 | qfq | 7,484,100 | 112,844,709 | 1.14% |
| 2024-12-05 | 15.21 | 15.24 | 14.88 | 14.96 | 14.66 | qfq | 10,647,839 | 159,950,896 | -1.90% |
| 2024-12-04 | 14.96 | 15.45 | 14.80 | 15.25 | 14.94 | qfq | 15,047,202 | 228,714,217 | 1.80% |
| 2024-12-03 | 15.10 | 15.12 | 14.85 | 14.98 | 14.68 | qfq | 7,003,700 | 104,814,535 | -0.93% |
| 2024-12-02 | 14.97 | 15.17 | 14.92 | 15.12 | 14.81 | qfq | 7,739,787 | 116,564,359 | 0.60% |
| 2024-11-29 | 14.65 | 15.20 | 14.59 | 15.03 | 14.73 | qfq | 11,901,537 | 177,780,091 | 2.66% |
| 2024-11-28 | 14.85 | 14.94 | 14.61 | 14.64 | 14.34 | qfq | 6,503,100 | 95,806,892 | -1.74% |
| 2024-11-27 | 14.51 | 14.91 | 14.30 | 14.90 | 14.60 | qfq | 7,950,007 | 116,105,582 | 2.12% |
| 2024-11-26 | 14.62 | 14.88 | 14.56 | 14.59 | 14.29 | qfq | 7,908,900 | 116,535,213 | -0.75% |
| 2024-11-25 | 14.50 | 14.74 | 14.38 | 14.70 | 14.40 | qfq | 9,730,688 | 141,752,308 | 1.66% |
| 2024-11-22 | 15.21 | 15.48 | 14.45 | 14.46 | 14.17 | qfq | 14,987,084 | 223,643,210 | -4.11% |
| 2024-11-21 | 15.19 | 15.28 | 14.93 | 15.08 | 14.77 | qfq | 7,304,508 | 110,097,231 | -0.79% |
| 2024-11-20 | 14.73 | 15.34 | 14.70 | 15.20 | 14.89 | qfq | 12,108,372 | 182,760,091 | 2.77% |
| 2024-11-19 | 14.59 | 14.82 | 14.44 | 14.79 | 14.49 | qfq | 10,229,271 | 149,718,819 | 1.65% |
| 2024-11-18 | 14.95 | 15.04 | 14.41 | 14.55 | 14.26 | qfq | 11,822,072 | 174,353,899 | -2.68% |
| 2024-11-15 | 15.24 | 15.29 | 14.93 | 14.95 | 14.65 | qfq | 9,254,646 | 140,067,166 | -1.97% |
| 2024-11-14 | 15.60 | 15.71 | 15.23 | 15.25 | 14.94 | qfq | 9,654,000 | 149,287,689 | -2.49% |
| 2024-11-13 | 15.60 | 15.80 | 15.36 | 15.64 | 15.32 | qfq | 12,172,800 | 189,524,804 | -0.70% |
| 2024-11-12 | 15.82 | 16.22 | 15.61 | 15.75 | 15.43 | qfq | 20,813,526 | 332,021,864 | -0.38% |
| 2024-11-11 | 15.65 | 15.89 | 15.50 | 15.81 | 15.49 | qfq | 15,018,513 | 235,931,093 | 0.38% |
| 2024-11-08 | 15.85 | 15.94 | 15.57 | 15.75 | 15.43 | qfq | 17,982,512 | 283,278,970 | 0.00% |
| 2024-11-07 | 15.09 | 15.80 | 15.02 | 15.75 | 15.43 | qfq | 26,566,791 | 413,454,421 | 3.55% |
| 2024-11-06 | 15.33 | 15.56 | 15.16 | 15.21 | 14.90 | qfq | 17,939,974 | 275,047,471 | -1.17% |
| 2024-11-05 | 15.19 | 15.40 | 15.05 | 15.39 | 15.08 | qfq | 17,240,604 | 263,038,008 | 1.05% |
| 2024-11-04 | 15.06 | 15.26 | 14.98 | 15.23 | 14.92 | qfq | 10,447,900 | 158,083,424 | 1.20% |
| 2024-11-01 | 15.05 | 15.33 | 14.83 | 15.05 | 14.74 | qfq | 16,584,716 | 249,803,865 | -0.99% |
| 2024-10-31 | 14.98 | 15.69 | 14.71 | 15.20 | 14.89 | qfq | 21,178,952 | 320,901,782 | 1.40% |
| 2024-10-30 | 14.96 | 15.29 | 14.80 | 14.99 | 14.69 | qfq | 11,100,452 | 166,393,348 | -0.46% |
| 2024-10-29 | 15.46 | 15.58 | 14.97 | 15.06 | 14.75 | qfq | 19,869,541 | 301,293,560 | -2.52% |
| 2024-10-28 | 14.62 | 15.60 | 14.55 | 15.45 | 15.14 | qfq | 27,642,552 | 420,704,736 | 6.48% |
| 2024-10-25 | 14.34 | 14.59 | 14.21 | 14.51 | 14.22 | qfq | 15,305,909 | 220,829,122 | 1.19% |
| 2024-10-24 | 14.21 | 14.50 | 14.20 | 14.34 | 14.05 | qfq | 12,712,215 | 182,890,889 | 0.21% |
| 2024-10-23 | 14.37 | 14.45 | 14.13 | 14.31 | 14.02 | qfq | 13,455,900 | 192,449,239 | -0.42% |
| 2024-10-22 | 14.14 | 14.55 | 14.04 | 14.37 | 14.08 | qfq | 16,593,300 | 237,073,026 | 1.41% |
| 2024-10-21 | 14.02 | 14.35 | 13.92 | 14.17 | 13.88 | qfq | 15,818,201 | 223,653,558 | 1.36% |
| 2024-10-18 | 13.60 | 14.30 | 13.48 | 13.98 | 13.70 | qfq | 17,464,602 | 241,952,770 | 2.79% |
| 2024-10-17 | 13.90 | 14.04 | 13.60 | 13.60 | 13.32 | qfq | 13,556,618 | 186,188,394 | -1.59% |
| 2024-10-16 | 13.74 | 14.03 | 13.66 | 13.82 | 13.54 | qfq | 10,718,520 | 148,264,445 | -0.58% |
| 2024-10-15 | 14.31 | 14.38 | 13.89 | 13.90 | 13.62 | qfq | 12,805,829 | 181,027,424 | -3.47% |
| 2024-10-14 | 14.06 | 14.40 | 13.77 | 14.40 | 14.11 | qfq | 13,296,413 | 188,033,221 | 1.91% |
| 2024-10-11 | 14.76 | 14.81 | 13.95 | 14.13 | 13.84 | qfq | 15,662,494 | 224,077,210 | -4.27% |
| 2024-10-10 | 14.60 | 15.35 | 14.59 | 14.76 | 14.46 | qfq | 18,069,756 | 270,999,088 | 0.34% |
| 2024-10-09 | 15.71 | 15.78 | 14.70 | 14.71 | 14.41 | qfq | 27,243,364 | 414,623,875 | -9.92% |
| 2024-10-08 | 17.42 | 17.42 | 15.13 | 16.33 | 16.00 | qfq | 46,519,467 | 762,529,535 | 3.09% |
| 2024-09-30 | 15.40 | 16.03 | 14.88 | 15.84 | 15.52 | qfq | 42,996,550 | 667,339,792 | 7.90% |
| 2024-09-27 | 13.90 | 14.69 | 13.89 | 14.68 | 14.38 | qfq | 14,095,628 | 200,079,672 | 7.78% |
| 2024-09-26 | 12.88 | 13.63 | 12.81 | 13.62 | 13.34 | qfq | 14,980,575 | 197,924,554 | 5.58% |
| 2024-09-25 | 13.00 | 13.35 | 12.86 | 12.90 | 12.64 | qfq | 16,501,491 | 216,203,039 | 1.18% |
| 2024-09-24 | 12.15 | 12.75 | 12.14 | 12.75 | 12.49 | qfq | 16,798,289 | 209,135,392 | 5.37% |
| 2024-09-23 | 12.28 | 12.46 | 12.03 | 12.10 | 11.85 | qfq | 10,024,900 | 122,177,383 | -1.31% |
| 2024-09-20 | 12.30 | 12.35 | 12.07 | 12.26 | 12.01 | qfq | 8,958,000 | 109,158,884 | -0.33% |
| 2024-09-19 | 12.08 | 12.45 | 11.94 | 12.30 | 12.05 | qfq | 9,885,800 | 120,889,376 | 2.16% |
| 2024-09-18 | 12.06 | 12.18 | 11.92 | 12.04 | 11.80 | qfq | 9,428,986 | 113,460,604 | -0.17% |
| 2024-09-13 | 12.37 | 12.44 | 12.05 | 12.06 | 11.82 | qfq | 11,118,200 | 135,887,047 | -2.66% |
| 2024-09-12 | 12.61 | 12.69 | 12.35 | 12.39 | 12.14 | qfq | 10,048,958 | 125,401,614 | -1.82% |
| 2024-09-11 | 12.70 | 12.82 | 12.24 | 12.62 | 12.36 | qfq | 20,248,302 | 253,136,494 | -1.10% |
| 2024-09-10 | 13.40 | 13.43 | 12.66 | 12.76 | 12.50 | qfq | 16,294,235 | 210,098,228 | -4.63% |
| 2024-09-09 | 13.55 | 13.62 | 13.19 | 13.38 | 13.11 | qfq | 9,601,686 | 128,260,199 | -1.69% |
| 2024-09-06 | 14.11 | 14.29 | 13.50 | 13.61 | 13.33 | qfq | 10,497,861 | 145,468,473 | -3.41% |
| 2024-09-05 | 13.84 | 14.12 | 13.78 | 14.09 | 13.80 | qfq | 6,951,096 | 97,409,755 | 2.10% |
| 2024-09-04 | 13.72 | 14.08 | 13.66 | 13.80 | 13.52 | qfq | 8,777,900 | 122,055,435 | 0.58% |
| 2024-09-03 | 13.63 | 14.11 | 13.58 | 13.72 | 13.44 | qfq | 10,465,800 | 144,629,818 | 0.59% |
| 2024-09-02 | 14.33 | 14.48 | 13.62 | 13.64 | 13.36 | qfq | 11,203,626 | 155,708,027 | -5.08% |
| 2024-08-30 | 14.28 | 14.65 | 14.05 | 14.37 | 14.08 | qfq | 8,094,700 | 116,274,951 | 0.63% |
| 2024-08-29 | 13.72 | 14.37 | 13.61 | 14.28 | 13.99 | qfq | 9,199,800 | 130,025,858 | 4.16% |
| 2024-08-28 | 13.86 | 13.93 | 13.61 | 13.71 | 13.43 | qfq | 6,387,602 | 87,920,204 | -1.44% |
| 2024-08-27 | 13.88 | 14.01 | 13.76 | 13.91 | 13.63 | qfq | 6,561,085 | 91,149,351 | 0.58% |
| 2024-08-26 | 14.17 | 14.17 | 13.69 | 13.83 | 13.55 | qfq | 10,467,168 | 144,942,368 | -2.47% |
| 2024-08-23 | 14.72 | 14.75 | 13.99 | 14.18 | 13.89 | qfq | 11,726,832 | 167,245,060 | -3.86% |
| 2024-08-22 | 14.68 | 14.92 | 14.60 | 14.75 | 14.45 | qfq | 6,141,300 | 90,666,858 | 0.61% |
| 2024-08-21 | 14.60 | 14.84 | 14.53 | 14.66 | 14.36 | qfq | 5,726,900 | 84,085,832 | 0.07% |
| 2024-08-20 | 15.10 | 15.17 | 14.62 | 14.65 | 14.35 | qfq | 8,826,900 | 130,640,240 | -3.36% |
| 2024-08-19 | 15.33 | 15.57 | 15.12 | 15.16 | 14.85 | qfq | 6,285,946 | 96,021,198 | -1.62% |
| 2024-08-16 | 15.25 | 15.51 | 15.13 | 15.41 | 15.10 | qfq | 6,859,100 | 105,374,259 | 0.46% |
| 2024-08-15 | 15.12 | 15.53 | 15.02 | 15.34 | 15.03 | qfq | 7,775,800 | 118,922,448 | 1.05% |
| 2024-08-14 | 15.32 | 15.43 | 15.05 | 15.18 | 14.87 | qfq | 7,973,774 | 121,184,783 | -1.30% |
| 2024-08-13 | 15.32 | 15.52 | 15.08 | 15.38 | 15.07 | qfq | 8,682,900 | 132,375,313 | -0.39% |
| 2024-08-12 | 14.96 | 15.57 | 14.96 | 15.44 | 15.13 | qfq | 13,452,540 | 206,627,210 | 2.66% |
| 2024-08-09 | 15.39 | 15.40 | 15.03 | 15.04 | 14.74 | qfq | 6,360,800 | 96,559,188 | -1.31% |
| 2024-08-08 | 15.22 | 15.50 | 15.17 | 15.24 | 14.93 | qfq | 9,301,997 | 142,392,909 | -0.33% |
| 2024-08-07 | 15.13 | 15.44 | 14.98 | 15.29 | 14.98 | qfq | 10,790,000 | 164,603,028 | 0.99% |
| 2024-08-06 | 14.81 | 15.15 | 14.73 | 15.14 | 14.83 | qfq | 8,721,300 | 130,672,684 | 2.23% |
| 2024-08-05 | 14.85 | 15.38 | 14.74 | 14.81 | 14.51 | qfq | 11,696,882 | 175,643,002 | -0.54% |
| 2024-08-02 | 14.55 | 15.26 | 14.54 | 14.89 | 14.59 | qfq | 12,145,040 | 182,500,586 | 1.09% |
| 2024-08-01 | 14.91 | 15.36 | 14.66 | 14.73 | 14.43 | qfq | 10,922,800 | 162,878,244 | -0.87% |
| 2024-07-31 | 14.39 | 15.03 | 14.15 | 14.86 | 14.56 | qfq | 17,432,211 | 257,399,466 | 2.41% |
| 2024-07-30 | 14.69 | 14.73 | 14.34 | 14.51 | 14.02 | qfq | 16,493,836 | 239,627,813 | -1.43% |
| 2024-07-29 | 16.00 | 16.00 | 14.48 | 14.72 | 14.22 | qfq | 32,020,744 | 477,925,389 | -8.06% |
| 2024-07-26 | 16.16 | 16.38 | 15.89 | 16.01 | 15.47 | qfq | 8,744,200 | 140,351,532 | -0.93% |
| 2024-07-25 | 16.27 | 16.53 | 16.10 | 16.16 | 15.61 | qfq | 6,814,876 | 110,827,867 | -0.80% |
| 2024-07-24 | 16.50 | 16.74 | 16.20 | 16.29 | 15.74 | qfq | 6,580,624 | 108,058,750 | -1.93% |
| 2024-07-23 | 17.57 | 17.57 | 16.60 | 16.61 | 16.05 | qfq | 10,830,356 | 183,597,848 | -5.25% |
| 2024-07-22 | 17.08 | 17.61 | 16.79 | 17.53 | 16.94 | qfq | 9,433,566 | 163,246,234 | 2.34% |
| 2024-07-19 | 16.76 | 17.38 | 16.76 | 17.13 | 16.55 | qfq | 9,206,062 | 157,748,940 | 1.18% |
| 2024-07-18 | 16.40 | 17.04 | 16.31 | 16.93 | 16.36 | qfq | 9,124,002 | 152,752,068 | 2.42% |
| 2024-07-17 | 16.61 | 16.61 | 16.23 | 16.53 | 15.97 | qfq | 8,915,600 | 146,281,602 | -0.48% |
| 2024-07-16 | 17.00 | 17.03 | 16.57 | 16.61 | 16.05 | qfq | 7,462,000 | 124,761,394 | -2.24% |
| 2024-07-15 | 16.91 | 17.20 | 16.68 | 16.99 | 16.42 | qfq | 5,900,964 | 100,199,588 | -0.18% |
| 2024-07-12 | 16.86 | 17.21 | 16.80 | 17.02 | 16.45 | qfq | 7,661,156 | 130,490,502 | 1.19% |
| 2024-07-11 | 17.02 | 17.10 | 16.56 | 16.82 | 16.25 | qfq | 9,178,992 | 154,383,178 | -0.41% |
| 2024-07-10 | 17.30 | 17.38 | 16.81 | 16.89 | 16.32 | qfq | 7,411,439 | 126,139,981 | -2.26% |
| 2024-07-09 | 17.34 | 17.48 | 17.00 | 17.28 | 16.70 | qfq | 8,306,277 | 143,211,413 | -0.29% |
| 2024-07-08 | 17.87 | 17.88 | 17.20 | 17.33 | 16.74 | qfq | 5,936,078 | 103,505,027 | -3.18% |
| 2024-07-05 | 17.41 | 17.92 | 17.30 | 17.90 | 17.30 | qfq | 7,488,683 | 132,213,631 | 2.34% |
| 2024-07-04 | 17.81 | 17.94 | 17.39 | 17.49 | 16.90 | qfq | 5,729,764 | 100,802,952 | -1.80% |
| 2024-07-03 | 18.25 | 18.28 | 17.71 | 17.81 | 17.21 | qfq | 6,075,712 | 108,574,933 | -2.20% |
| 2024-07-02 | 18.64 | 18.80 | 18.11 | 18.21 | 17.59 | qfq | 7,043,679 | 129,550,805 | -2.10% |
| 2024-07-01 | 17.81 | 18.81 | 17.74 | 18.60 | 17.97 | qfq | 10,029,302 | 184,270,605 | 4.32% |
| 2024-06-28 | 17.80 | 18.09 | 17.70 | 17.83 | 17.23 | qfq | 6,366,320 | 114,008,882 | 0.11% |
| 2024-06-27 | 18.32 | 18.39 | 17.73 | 17.81 | 17.21 | qfq | 8,997,900 | 161,017,235 | -3.63% |
| 2024-06-26 | 18.08 | 18.52 | 17.96 | 18.48 | 17.86 | qfq | 6,581,112 | 119,862,821 | 2.21% |
| 2024-06-25 | 18.40 | 18.50 | 17.97 | 18.08 | 17.47 | qfq | 7,962,704 | 144,740,350 | -1.47% |
| 2024-06-24 | 18.78 | 18.86 | 18.35 | 18.35 | 17.73 | qfq | 7,337,700 | 136,639,485 | -2.81% |
| 2024-06-21 | 18.63 | 19.04 | 18.51 | 18.88 | 18.24 | qfq | 7,439,500 | 140,182,794 | 0.96% |
| 2024-06-20 | 19.26 | 19.50 | 18.62 | 18.70 | 18.07 | qfq | 13,027,818 | 245,897,328 | -3.21% |
| 2024-06-19 | 19.65 | 19.98 | 19.28 | 19.32 | 18.67 | qfq | 8,181,925 | 160,372,086 | -1.33% |
| 2024-06-18 | 19.22 | 19.65 | 18.97 | 19.58 | 18.92 | qfq | 10,391,474 | 202,117,835 | 1.71% |
| 2024-06-17 | 19.20 | 19.70 | 18.95 | 19.25 | 18.60 | qfq | 12,889,159 | 248,536,952 | -0.21% |
| 2024-06-14 | 18.95 | 19.40 | 18.71 | 19.29 | 18.64 | qfq | 12,135,626 | 232,724,187 | 1.31% |
| 2024-06-13 | 19.91 | 19.97 | 18.78 | 19.04 | 18.40 | qfq | 21,924,334 | 421,516,136 | -4.80% |
| 2024-06-12 | 21.07 | 21.07 | 19.63 | 20.00 | 19.32 | qfq | 21,146,894 | 426,940,656 | -5.35% |
| 2024-06-11 | 20.99 | 21.44 | 20.61 | 21.13 | 20.42 | qfq | 11,701,735 | 245,723,830 | 3.48% |
| 2024-06-07 | 20.60 | 20.88 | 20.15 | 20.42 | 19.73 | qfq | 7,274,700 | 148,615,950 | -0.39% |
| 2024-06-06 | 20.95 | 21.13 | 20.46 | 20.50 | 19.81 | qfq | 7,126,136 | 147,794,949 | -2.01% |
| 2024-06-05 | 21.35 | 21.52 | 20.84 | 20.92 | 20.21 | qfq | 5,082,867 | 107,521,503 | -2.11% |
| 2024-06-04 | 20.66 | 21.38 | 20.56 | 21.37 | 20.65 | qfq | 8,190,774 | 173,384,798 | 3.29% |
| 2024-06-03 | 20.20 | 20.81 | 20.14 | 20.69 | 19.99 | qfq | 10,100,100 | 207,918,290 | 2.58% |
| 2024-05-31 | 20.55 | 20.78 | 20.09 | 20.17 | 19.49 | qfq | 9,263,503 | 188,083,306 | -1.85% |
| 2024-05-30 | 21.36 | 21.54 | 20.18 | 20.55 | 19.86 | qfq | 23,492,300 | 484,891,804 | -5.08% |
| 2024-05-29 | 22.56 | 22.72 | 21.39 | 21.65 | 20.92 | qfq | 15,453,375 | 335,891,045 | -4.67% |
| 2024-05-28 | 23.06 | 23.16 | 22.54 | 22.71 | 21.94 | qfq | 5,010,889 | 114,041,395 | -1.65% |
| 2024-05-27 | 22.55 | 23.36 | 22.50 | 23.09 | 22.31 | qfq | 7,099,400 | 163,380,956 | 2.12% |
| 2024-05-24 | 22.58 | 23.16 | 22.49 | 22.61 | 21.85 | qfq | 5,128,400 | 117,187,229 | 0.00% |
| 2024-05-23 | 22.20 | 22.75 | 22.15 | 22.61 | 21.85 | qfq | 6,232,594 | 139,991,736 | 1.53% |
| 2024-05-22 | 22.56 | 22.66 | 22.20 | 22.27 | 21.52 | qfq | 5,123,254 | 114,625,361 | -1.29% |
| 2024-05-21 | 22.40 | 22.69 | 22.18 | 22.56 | 21.80 | qfq | 8,395,971 | 187,924,494 | 0.62% |
| 2024-05-20 | 22.56 | 22.71 | 22.25 | 22.42 | 21.66 | qfq | 7,393,100 | 165,794,598 | -0.97% |
| 2024-05-17 | 22.81 | 22.95 | 22.27 | 22.64 | 21.88 | qfq | 7,412,202 | 166,991,469 | -0.70% |
| 2024-05-16 | 23.25 | 23.48 | 22.67 | 22.80 | 22.03 | qfq | 7,497,104 | 172,251,285 | -2.06% |
| 2024-05-15 | 23.40 | 24.02 | 23.20 | 23.28 | 22.49 | qfq | 8,686,935 | 205,328,566 | -0.47% |
| 2024-05-14 | 23.00 | 23.94 | 22.61 | 23.39 | 22.60 | qfq | 11,630,073 | 271,960,658 | 2.99% |
| 2024-05-13 | 22.87 | 23.29 | 22.51 | 22.71 | 21.94 | qfq | 10,449,200 | 238,596,932 | -0.35% |
| 2024-05-10 | 23.20 | 23.23 | 22.70 | 22.79 | 22.02 | qfq | 8,254,602 | 189,333,438 | -1.00% |
| 2024-05-09 | 23.20 | 23.41 | 22.94 | 23.02 | 22.24 | qfq | 6,641,000 | 153,619,550 | -0.56% |
| 2024-05-08 | 23.92 | 23.92 | 23.09 | 23.15 | 22.37 | qfq | 6,473,486 | 150,904,348 | -2.65% |
| 2024-05-07 | 23.74 | 23.88 | 23.53 | 23.78 | 22.98 | qfq | 8,254,923 | 195,680,526 | 0.42% |
| 2024-05-06 | 22.91 | 24.11 | 22.40 | 23.68 | 22.88 | qfq | 10,159,330 | 237,433,691 | 4.23% |
| 2024-04-30 | 22.71 | 23.30 | 22.67 | 22.72 | 21.95 | qfq | 7,332,522 | 167,946,942 | -0.66% |
| 2024-04-29 | 22.48 | 22.96 | 22.37 | 22.87 | 22.10 | qfq | 7,931,300 | 180,576,298 | 1.51% |
| 2024-04-26 | 21.72 | 22.73 | 21.72 | 22.53 | 21.77 | qfq | 9,520,504 | 214,095,511 | 2.41% |
| 2024-04-25 | 21.76 | 22.31 | 21.53 | 22.00 | 21.26 | qfq | 7,635,711 | 167,920,418 | 1.85% |
| 2024-04-24 | 21.60 | 21.65 | 21.03 | 21.60 | 20.87 | qfq | 6,077,820 | 129,966,638 | 0.05% |
| 2024-04-23 | 20.92 | 21.91 | 20.91 | 21.59 | 20.86 | qfq | 12,366,241 | 265,265,140 | 3.35% |
| 2024-04-22 | 20.63 | 21.50 | 19.45 | 20.89 | 20.18 | qfq | 17,804,129 | 367,916,786 | -2.34% |
| 2024-04-19 | 21.00 | 21.63 | 21.00 | 21.39 | 20.67 | qfq | 8,700,305 | 185,826,027 | 0.75% |
| 2024-04-18 | 21.70 | 22.05 | 21.06 | 21.23 | 20.51 | qfq | 12,208,771 | 262,502,740 | -3.02% |
| 2024-04-17 | 21.83 | 22.16 | 21.20 | 21.89 | 21.15 | qfq | 10,073,314 | 219,257,055 | 0.32% |
| 2024-04-16 | 22.00 | 22.38 | 21.78 | 21.82 | 21.08 | qfq | 10,289,231 | 226,584,189 | -2.15% |
| 2024-04-15 | 21.93 | 22.35 | 21.66 | 22.30 | 21.55 | qfq | 14,489,234 | 319,690,348 | 2.29% |
| 2024-04-12 | 21.20 | 21.97 | 21.15 | 21.80 | 21.06 | qfq | 9,477,120 | 205,365,982 | 2.73% |
| 2024-04-11 | 21.03 | 21.58 | 21.03 | 21.22 | 20.50 | qfq | 4,895,800 | 104,204,053 | 0.62% |
| 2024-04-10 | 21.46 | 21.60 | 21.01 | 21.09 | 20.38 | qfq | 5,460,750 | 116,227,732 | -1.86% |
| 2024-04-09 | 21.07 | 21.55 | 20.84 | 21.49 | 20.76 | qfq | 6,450,709 | 137,331,414 | 2.04% |
| 2024-04-08 | 21.31 | 21.49 | 21.02 | 21.06 | 20.35 | qfq | 5,781,587 | 122,546,822 | -2.09% |
| 2024-04-03 | 20.90 | 21.78 | 20.90 | 21.51 | 20.78 | qfq | 7,756,721 | 166,714,614 | 2.09% |
| 2024-04-02 | 20.95 | 21.17 | 20.60 | 21.07 | 20.36 | qfq | 6,095,490 | 127,553,965 | 0.33% |
| 2024-04-01 | 21.42 | 21.58 | 20.90 | 21.00 | 20.29 | qfq | 8,607,180 | 181,340,029 | -2.37% |
| 2024-03-29 | 21.23 | 21.58 | 21.12 | 21.51 | 20.78 | qfq | 6,042,029 | 129,242,527 | 1.75% |
| 2024-03-28 | 21.04 | 21.38 | 20.85 | 21.14 | 20.43 | qfq | 7,412,413 | 156,509,061 | -0.05% |
| 2024-03-27 | 21.50 | 21.84 | 21.15 | 21.15 | 20.44 | qfq | 9,276,899 | 199,561,715 | -1.54% |
| 2024-03-26 | 21.37 | 21.85 | 21.24 | 21.48 | 20.75 | qfq | 8,882,300 | 191,153,852 | -0.23% |
| 2024-03-25 | 21.29 | 22.20 | 21.16 | 21.53 | 20.80 | qfq | 17,996,034 | 393,362,849 | 1.13% |
| 2024-03-22 | 20.65 | 21.72 | 20.30 | 21.29 | 20.57 | qfq | 20,007,715 | 421,329,970 | 3.10% |
| 2024-03-21 | 20.73 | 20.85 | 20.49 | 20.65 | 19.95 | qfq | 4,413,434 | 91,064,152 | -0.39% |
| 2024-03-20 | 20.83 | 20.89 | 20.58 | 20.73 | 20.03 | qfq | 5,900,792 | 122,234,468 | -0.05% |
| 2024-03-19 | 21.21 | 21.56 | 20.51 | 20.74 | 20.04 | qfq | 12,193,396 | 254,400,104 | -2.67% |
| 2024-03-18 | 20.40 | 21.34 | 20.21 | 21.31 | 20.59 | qfq | 10,731,631 | 224,438,514 | 4.00% |
| 2024-03-15 | 20.00 | 20.56 | 19.98 | 20.49 | 19.80 | qfq | 7,937,310 | 161,725,143 | 1.94% |
| 2024-03-14 | 20.75 | 20.87 | 19.91 | 20.10 | 19.42 | qfq | 8,598,700 | 173,782,410 | -2.43% |
| 2024-03-13 | 19.70 | 20.77 | 19.65 | 20.60 | 19.90 | qfq | 13,746,492 | 279,035,801 | 4.09% |
| 2024-03-12 | 19.67 | 20.28 | 19.61 | 19.79 | 19.12 | qfq | 12,698,540 | 253,254,843 | 2.43% |
| 2024-03-11 | 18.92 | 19.47 | 18.86 | 19.32 | 18.67 | qfq | 7,215,938 | 138,794,567 | 2.22% |
| 2024-03-08 | 18.92 | 19.20 | 18.73 | 18.90 | 18.26 | qfq | 6,240,100 | 117,883,360 | -0.37% |
| 2024-03-07 | 19.31 | 19.56 | 18.93 | 18.97 | 18.33 | qfq | 5,439,602 | 104,465,841 | -1.91% |
| 2024-03-06 | 19.69 | 19.72 | 19.20 | 19.34 | 18.69 | qfq | 6,182,100 | 119,848,941 | -1.12% |
| 2024-03-05 | 19.95 | 20.03 | 19.41 | 19.56 | 18.90 | qfq | 11,594,168 | 228,319,277 | -2.59% |
| 2024-03-04 | 19.77 | 20.25 | 19.67 | 20.08 | 19.40 | qfq | 11,128,194 | 221,473,455 | 1.06% |
| 2024-03-01 | 20.03 | 20.14 | 19.59 | 19.87 | 19.20 | qfq | 9,923,796 | 196,254,486 | -0.95% |
| 2024-02-29 | 19.55 | 20.08 | 19.55 | 20.06 | 19.38 | qfq | 8,867,012 | 175,823,419 | 0.80% |
| 2024-02-28 | 20.55 | 20.93 | 19.90 | 19.90 | 19.23 | qfq | 7,865,912 | 160,255,602 | -3.21% |
| 2024-02-27 | 20.39 | 20.65 | 20.33 | 20.56 | 19.87 | qfq | 4,837,797 | 99,158,662 | 0.19% |
| 2024-02-26 | 20.05 | 20.80 | 19.93 | 20.52 | 19.83 | qfq | 8,549,446 | 174,733,744 | 1.33% |
| 2024-02-23 | 20.15 | 20.37 | 19.82 | 20.25 | 19.57 | qfq | 7,664,985 | 153,932,718 | -0.25% |
| 2024-02-22 | 20.08 | 20.30 | 19.86 | 20.30 | 19.61 | qfq | 8,979,505 | 180,541,034 | 2.37% |
| 2024-02-21 | 19.99 | 20.37 | 19.68 | 19.83 | 19.16 | qfq | 10,783,237 | 215,607,486 | -1.34% |
| 2024-02-20 | 20.08 | 20.30 | 19.72 | 20.10 | 19.42 | qfq | 9,635,982 | 193,083,307 | 0.25% |
| 2024-02-19 | 20.34 | 20.57 | 19.90 | 20.05 | 19.37 | qfq | 8,363,907 | 168,737,126 | -0.94% |
| 2024-02-08 | 20.70 | 21.29 | 20.00 | 20.24 | 19.56 | qfq | 12,291,619 | 253,500,435 | -1.17% |
| 2024-02-07 | 19.73 | 20.60 | 19.73 | 20.48 | 19.79 | qfq | 11,380,586 | 231,362,758 | 3.96% |
| 2024-02-06 | 17.90 | 19.88 | 17.82 | 19.70 | 19.03 | qfq | 13,878,710 | 265,865,758 | 9.02% |
| 2024-02-05 | 17.70 | 18.31 | 17.38 | 18.07 | 17.46 | qfq | 9,355,434 | 167,558,575 | 1.52% |
| 2024-02-02 | 18.48 | 18.66 | 17.26 | 17.80 | 17.20 | qfq | 8,291,020 | 149,917,348 | -4.20% |
| 2024-02-01 | 18.24 | 19.33 | 17.96 | 18.58 | 17.95 | qfq | 8,892,774 | 166,201,524 | 1.20% |
| 2024-01-31 | 19.00 | 19.10 | 18.06 | 18.36 | 17.74 | qfq | 8,357,169 | 155,042,375 | -4.57% |
| 2024-01-30 | 19.01 | 19.79 | 18.83 | 19.24 | 18.59 | qfq | 10,577,666 | 204,549,539 | -0.88% |
| 2024-01-29 | 18.34 | 19.72 | 18.20 | 19.41 | 18.75 | qfq | 18,363,643 | 350,765,387 | 5.83% |
| 2024-01-26 | 18.18 | 18.75 | 17.86 | 18.34 | 17.72 | qfq | 9,361,490 | 171,698,145 | 0.00% |
| 2024-01-25 | 18.25 | 18.45 | 17.66 | 18.34 | 17.72 | qfq | 13,905,631 | 250,702,663 | 0.11% |
| 2024-01-24 | 18.47 | 18.66 | 17.90 | 18.32 | 17.70 | qfq | 5,661,093 | 102,940,927 | 0.05% |
| 2024-01-23 | 18.12 | 18.54 | 17.72 | 18.31 | 17.69 | qfq | 8,735,565 | 159,042,805 | 0.60% |
| 2024-01-22 | 18.81 | 19.04 | 17.80 | 18.20 | 17.59 | qfq | 12,092,857 | 220,492,423 | -4.01% |
| 2024-01-19 | 18.99 | 19.12 | 18.66 | 18.96 | 18.32 | qfq | 6,591,303 | 124,613,495 | -0.37% |
| 2024-01-18 | 18.97 | 19.16 | 18.20 | 19.03 | 18.39 | qfq | 12,228,481 | 227,359,641 | -1.40% |
| 2024-01-17 | 19.60 | 20.11 | 19.30 | 19.30 | 18.65 | qfq | 5,608,700 | 110,154,545 | -2.03% |
| 2024-01-16 | 19.76 | 20.04 | 19.41 | 19.70 | 19.03 | qfq | 7,160,293 | 140,694,248 | 0.51% |
| 2024-01-15 | 19.33 | 20.25 | 19.29 | 19.60 | 18.94 | qfq | 9,502,253 | 188,251,734 | 0.98% |
| 2024-01-12 | 19.30 | 19.71 | 19.30 | 19.41 | 18.75 | qfq | 7,117,100 | 138,684,546 | -0.82% |
| 2024-01-11 | 19.63 | 19.88 | 18.60 | 19.57 | 18.91 | qfq | 14,009,559 | 271,716,463 | -0.31% |
| 2024-01-10 | 20.00 | 20.10 | 19.40 | 19.63 | 18.97 | qfq | 10,993,909 | 216,433,051 | -2.63% |
| 2024-01-09 | 20.13 | 20.33 | 19.57 | 20.16 | 19.48 | qfq | 9,404,900 | 187,774,677 | 0.15% |
| 2024-01-08 | 20.71 | 20.87 | 19.90 | 20.13 | 19.45 | qfq | 8,759,934 | 176,994,163 | -3.45% |
| 2024-01-05 | 21.71 | 21.71 | 20.66 | 20.85 | 20.15 | qfq | 6,436,611 | 134,516,510 | -1.74% |
| 2024-01-04 | 21.57 | 21.62 | 21.08 | 21.22 | 20.50 | qfq | 7,495,066 | 159,553,583 | -2.03% |
| 2024-01-03 | 21.35 | 22.55 | 21.04 | 21.66 | 20.93 | qfq | 17,287,336 | 376,763,821 | 1.59% |
| 2024-01-02 | 20.86 | 21.78 | 20.35 | 21.32 | 20.60 | qfq | 11,985,092 | 253,578,471 | 2.21% |
| 2023-12-29 | 19.90 | 20.96 | 19.78 | 20.86 | 20.16 | qfq | 11,201,951 | 229,968,731 | 4.40% |
| 2023-12-28 | 20.40 | 20.40 | 19.79 | 19.98 | 19.31 | qfq | 9,766,492 | 194,910,282 | -2.20% |
| 2023-12-27 | 20.04 | 20.49 | 19.98 | 20.43 | 19.74 | qfq | 7,303,519 | 148,361,608 | 1.59% |
| 2023-12-26 | 19.93 | 20.39 | 19.85 | 20.11 | 19.43 | qfq | 7,024,625 | 141,064,810 | 1.00% |
| 2023-12-25 | 19.80 | 20.16 | 19.42 | 19.91 | 19.24 | qfq | 9,000,114 | 179,200,969 | -0.05% |
| 2023-12-22 | 20.10 | 20.32 | 19.81 | 19.92 | 19.25 | qfq | 7,288,300 | 146,159,711 | -0.90% |
| 2023-12-21 | 19.73 | 20.30 | 19.50 | 20.10 | 19.42 | qfq | 7,252,739 | 144,622,375 | 2.03% |
| 2023-12-20 | 19.92 | 20.30 | 19.66 | 19.70 | 19.03 | qfq | 7,627,455 | 152,177,105 | -1.30% |
| 2023-12-19 | 20.10 | 20.30 | 19.78 | 19.96 | 19.29 | qfq | 7,431,328 | 148,344,777 | -1.67% |
| 2023-12-18 | 20.00 | 21.03 | 19.92 | 20.30 | 19.61 | qfq | 11,559,193 | 237,873,715 | 0.84% |
| 2023-12-15 | 20.26 | 20.36 | 19.84 | 20.13 | 19.45 | qfq | 8,321,822 | 166,913,134 | -0.54% |
| 2023-12-14 | 20.90 | 20.91 | 20.17 | 20.24 | 19.56 | qfq | 11,868,812 | 242,494,750 | -2.08% |
| 2023-12-13 | 20.70 | 21.07 | 20.58 | 20.67 | 19.97 | qfq | 10,215,881 | 212,866,825 | -0.43% |
| 2023-12-12 | 21.57 | 21.90 | 20.11 | 20.76 | 20.06 | qfq | 17,780,536 | 370,995,482 | -3.98% |
| 2023-12-11 | 21.87 | 21.92 | 21.30 | 21.62 | 20.89 | qfq | 7,278,103 | 156,911,668 | -0.46% |
| 2023-12-08 | 21.90 | 22.38 | 21.38 | 21.72 | 20.99 | qfq | 8,524,870 | 185,589,453 | -1.41% |
| 2023-12-07 | 21.21 | 22.11 | 21.03 | 22.03 | 21.29 | qfq | 12,833,510 | 278,958,616 | 4.01% |
| 2023-12-06 | 21.21 | 21.41 | 20.76 | 21.18 | 20.46 | qfq | 5,536,709 | 116,919,305 | 0.09% |
| 2023-12-05 | 21.65 | 21.75 | 21.01 | 21.16 | 20.45 | qfq | 7,036,030 | 150,151,029 | -2.31% |
| 2023-12-04 | 21.38 | 21.77 | 20.72 | 21.66 | 20.93 | qfq | 10,015,058 | 214,922,624 | 1.31% |
| 2023-12-01 | 21.06 | 21.48 | 20.97 | 21.38 | 20.66 | qfq | 8,944,545 | 190,343,177 | 1.38% |
| 2023-11-30 | 20.65 | 21.16 | 20.51 | 21.09 | 20.38 | qfq | 9,207,799 | 192,527,277 | 1.79% |
| 2023-11-29 | 21.34 | 21.34 | 20.64 | 20.72 | 20.02 | qfq | 5,594,900 | 116,622,499 | -2.45% |
| 2023-11-28 | 20.89 | 21.42 | 20.61 | 21.24 | 20.52 | qfq | 7,789,319 | 164,654,236 | 1.14% |
| 2023-11-27 | 21.50 | 21.71 | 20.81 | 21.00 | 20.29 | qfq | 7,598,263 | 160,704,916 | -3.05% |
| 2023-11-24 | 21.64 | 21.90 | 21.40 | 21.66 | 20.93 | qfq | 6,818,626 | 147,548,763 | -0.37% |
| 2023-11-23 | 21.60 | 21.98 | 21.30 | 21.74 | 21.01 | qfq | 8,239,144 | 177,562,589 | 0.42% |
| 2023-11-22 | 21.60 | 22.50 | 21.45 | 21.65 | 20.92 | qfq | 11,478,885 | 251,796,064 | -0.41% |
| 2023-11-21 | 21.09 | 22.18 | 21.05 | 21.74 | 21.01 | qfq | 16,354,833 | 354,803,064 | 2.79% |
| 2023-11-20 | 20.77 | 21.50 | 20.70 | 21.15 | 20.44 | qfq | 11,111,606 | 235,409,604 | 1.63% |
| 2023-11-17 | 20.47 | 21.14 | 20.36 | 20.81 | 20.11 | qfq | 8,320,120 | 172,893,891 | 1.41% |
| 2023-11-16 | 20.41 | 20.87 | 20.28 | 20.52 | 19.83 | qfq | 7,059,723 | 145,441,478 | 0.54% |
| 2023-11-15 | 21.12 | 21.12 | 20.38 | 20.41 | 19.72 | qfq | 10,339,055 | 213,058,924 | -2.99% |
| 2023-11-14 | 20.91 | 21.53 | 20.68 | 21.04 | 20.33 | qfq | 12,423,858 | 263,019,278 | 1.25% |
| 2023-11-13 | 20.68 | 20.83 | 20.33 | 20.78 | 20.08 | qfq | 5,712,980 | 117,844,077 | 0.82% |
| 2023-11-10 | 20.89 | 21.18 | 20.51 | 20.61 | 19.91 | qfq | 6,433,774 | 133,629,997 | -1.39% |
| 2023-11-09 | 21.28 | 21.87 | 20.42 | 20.90 | 20.19 | qfq | 15,223,631 | 319,501,281 | -1.79% |
| 2023-11-08 | 20.53 | 21.30 | 20.46 | 21.28 | 20.56 | qfq | 12,977,060 | 272,805,231 | 2.31% |
| 2023-11-07 | 20.59 | 21.28 | 20.23 | 20.80 | 20.10 | qfq | 15,221,276 | 316,095,955 | 0.63% |
| 2023-11-06 | 20.60 | 20.83 | 20.14 | 20.67 | 19.97 | qfq | 16,008,640 | 328,930,977 | 1.92% |
| 2023-11-03 | 20.94 | 21.18 | 19.98 | 20.28 | 19.60 | qfq | 18,068,348 | 368,131,982 | -3.61% |
| 2023-11-02 | 20.75 | 21.52 | 20.68 | 21.04 | 20.33 | qfq | 10,698,907 | 225,476,780 | 1.35% |
| 2023-11-01 | 21.20 | 21.40 | 20.68 | 20.76 | 20.06 | qfq | 12,821,462 | 268,595,587 | -2.81% |
| 2023-10-31 | 21.00 | 21.55 | 20.85 | 21.36 | 20.64 | qfq | 18,065,922 | 383,270,063 | 0.56% |
| 2023-10-30 | 20.08 | 21.69 | 20.08 | 21.24 | 20.52 | qfq | 38,439,946 | 806,672,512 | 7.22% |
| 2023-10-27 | 17.89 | 19.81 | 17.74 | 19.81 | 19.14 | qfq | 32,033,997 | 614,455,673 | 9.99% |
| 2023-10-26 | 18.11 | 18.42 | 17.86 | 18.01 | 17.40 | qfq | 6,789,400 | 122,968,922 | -1.15% |
| 2023-10-25 | 18.60 | 18.81 | 18.17 | 18.22 | 17.60 | qfq | 7,353,752 | 136,202,337 | -2.20% |
| 2023-10-24 | 18.30 | 18.88 | 18.29 | 18.63 | 18.00 | qfq | 10,412,102 | 193,803,748 | 1.75% |
| 2023-10-23 | 17.30 | 18.57 | 17.30 | 18.31 | 17.69 | qfq | 12,681,292 | 228,290,139 | 4.57% |
| 2023-10-20 | 17.54 | 17.65 | 17.25 | 17.51 | 16.92 | qfq | 6,657,053 | 116,252,479 | -0.28% |
| 2023-10-19 | 18.04 | 18.04 | 17.52 | 17.56 | 16.97 | qfq | 9,736,986 | 172,163,560 | -2.71% |
| 2023-10-18 | 18.39 | 18.68 | 17.93 | 18.05 | 17.44 | qfq | 9,858,812 | 179,517,239 | -2.90% |
| 2023-10-17 | 18.49 | 18.67 | 18.26 | 18.59 | 17.96 | qfq | 5,484,840 | 101,294,261 | 0.32% |
| 2023-10-16 | 18.58 | 18.83 | 18.11 | 18.53 | 17.90 | qfq | 9,176,864 | 169,247,052 | -0.05% |
| 2023-10-13 | 18.69 | 18.85 | 18.44 | 18.54 | 17.91 | qfq | 9,818,996 | 183,222,133 | -0.48% |
| 2023-10-12 | 18.49 | 18.75 | 18.18 | 18.63 | 18.00 | qfq | 14,078,500 | 260,849,840 | 1.36% |
| 2023-10-11 | 18.11 | 18.59 | 18.02 | 18.38 | 17.76 | qfq | 14,900,302 | 273,775,658 | 1.49% |
| 2023-10-10 | 18.39 | 18.40 | 17.83 | 18.11 | 17.50 | qfq | 15,734,441 | 284,127,936 | -1.52% |
| 2023-10-09 | 19.10 | 19.32 | 18.30 | 18.39 | 17.77 | qfq | 20,041,696 | 373,575,970 | -4.17% |
| 2023-09-28 | 18.66 | 19.94 | 18.49 | 19.19 | 18.54 | qfq | 24,024,202 | 463,909,480 | 2.73% |
| 2023-09-27 | 18.22 | 18.88 | 18.08 | 18.68 | 18.05 | qfq | 22,851,537 | 424,857,169 | 2.41% |
| 2023-09-26 | 17.62 | 18.63 | 17.50 | 18.24 | 17.62 | qfq | 20,525,488 | 373,124,047 | 3.52% |
| 2023-09-25 | 16.89 | 17.77 | 16.70 | 17.62 | 17.02 | qfq | 19,199,870 | 334,671,601 | 5.51% |
| 2023-09-22 | 16.69 | 16.79 | 16.48 | 16.70 | 16.14 | qfq | 7,817,626 | 129,845,574 | -0.36% |
| 2023-09-21 | 16.90 | 16.94 | 16.66 | 16.76 | 16.19 | qfq | 6,259,158 | 104,777,387 | -1.12% |
| 2023-09-20 | 17.07 | 17.23 | 16.89 | 16.95 | 16.38 | qfq | 8,385,646 | 142,599,965 | -1.51% |
| 2023-09-19 | 17.56 | 17.74 | 17.10 | 17.21 | 16.63 | qfq | 8,114,054 | 140,364,199 | -2.60% |
| 2023-09-18 | 17.63 | 17.76 | 17.40 | 17.67 | 17.07 | qfq | 10,707,344 | 188,165,218 | 0.40% |
| 2023-09-15 | 16.93 | 17.80 | 16.93 | 17.60 | 17.01 | qfq | 19,270,139 | 337,990,412 | 3.90% |
| 2023-09-14 | 16.85 | 17.09 | 16.62 | 16.94 | 16.37 | qfq | 13,896,600 | 234,475,874 | 0.59% |
| 2023-09-13 | 17.20 | 17.37 | 16.66 | 16.84 | 16.27 | qfq | 14,163,500 | 239,445,253 | -1.98% |
| 2023-09-12 | 16.60 | 17.30 | 16.55 | 17.18 | 16.60 | qfq | 20,525,821 | 351,200,094 | 3.74% |
| 2023-09-11 | 15.67 | 16.63 | 15.67 | 16.56 | 16.00 | qfq | 19,802,472 | 324,503,316 | 5.68% |
| 2023-09-08 | 15.65 | 15.80 | 15.51 | 15.67 | 15.14 | qfq | 4,736,000 | 74,088,082 | -0.32% |
| 2023-09-07 | 15.91 | 16.02 | 15.70 | 15.72 | 15.19 | qfq | 7,561,523 | 119,594,012 | -1.93% |
| 2023-09-06 | 16.01 | 16.23 | 15.60 | 16.03 | 15.49 | qfq | 9,327,555 | 148,218,434 | -0.43% |
| 2023-09-05 | 15.88 | 16.67 | 15.88 | 16.10 | 15.56 | qfq | 11,172,612 | 182,164,919 | 0.75% |
| 2023-09-04 | 15.54 | 16.02 | 15.54 | 15.98 | 15.44 | qfq | 8,765,748 | 139,063,493 | 2.17% |
| 2023-09-01 | 15.75 | 15.95 | 15.56 | 15.64 | 15.11 | qfq | 6,784,404 | 106,704,741 | -1.39% |
| 2023-08-31 | 15.49 | 16.04 | 15.29 | 15.86 | 15.32 | qfq | 13,642,353 | 214,756,741 | 1.67% |
| 2023-08-30 | 16.54 | 16.70 | 15.18 | 15.60 | 15.07 | qfq | 34,575,851 | 542,177,660 | -6.81% |
| 2023-08-29 | 15.93 | 16.83 | 15.93 | 16.74 | 16.17 | qfq | 11,448,127 | 189,523,037 | 3.98% |
| 2023-08-28 | 16.60 | 16.73 | 15.99 | 16.10 | 15.56 | qfq | 10,250,592 | 167,079,705 | 1.51% |
| 2023-08-25 | 16.03 | 16.23 | 15.75 | 15.86 | 15.32 | qfq | 6,201,100 | 99,206,805 | -1.06% |
| 2023-08-24 | 15.73 | 16.24 | 15.60 | 16.03 | 15.49 | qfq | 7,662,700 | 122,167,695 | 1.91% |
| 2023-08-23 | 16.00 | 16.13 | 15.70 | 15.73 | 15.20 | qfq | 6,599,000 | 104,883,322 | -1.69% |
| 2023-08-22 | 16.10 | 16.19 | 15.63 | 16.00 | 15.46 | qfq | 8,302,258 | 131,505,816 | -0.12% |
| 2023-08-21 | 15.99 | 16.21 | 15.73 | 16.02 | 15.48 | qfq | 7,324,001 | 117,429,777 | 0.19% |
| 2023-08-18 | 16.60 | 16.60 | 15.96 | 15.99 | 15.45 | qfq | 11,092,868 | 179,037,888 | -4.25% |
| 2023-08-17 | 16.43 | 16.81 | 16.43 | 16.70 | 16.14 | qfq | 6,796,882 | 113,136,856 | 0.66% |
| 2023-08-16 | 17.00 | 17.12 | 16.58 | 16.59 | 16.03 | qfq | 9,202,143 | 154,695,947 | -3.04% |
| 2023-08-15 | 16.83 | 17.26 | 16.80 | 17.11 | 16.53 | qfq | 17,379,362 | 297,185,608 | 1.42% |
| 2023-08-14 | 16.42 | 16.95 | 16.15 | 16.87 | 16.30 | qfq | 13,160,940 | 218,102,745 | 2.74% |
| 2023-08-11 | 16.39 | 16.68 | 16.34 | 16.42 | 15.87 | qfq | 12,512,712 | 207,064,331 | 0.18% |
| 2023-08-10 | 16.26 | 16.45 | 16.11 | 16.39 | 15.84 | qfq | 7,777,209 | 127,060,841 | 0.18% |
| 2023-08-09 | 16.40 | 16.40 | 16.05 | 16.36 | 15.81 | qfq | 12,950,162 | 210,366,660 | 0.12% |
| 2023-08-08 | 15.90 | 16.46 | 15.77 | 16.34 | 15.79 | qfq | 17,392,965 | 281,797,018 | 2.32% |
| 2023-08-07 | 16.30 | 16.42 | 15.82 | 15.97 | 15.43 | qfq | 26,380,251 | 423,877,240 | -2.08% |
| 2023-08-04 | 15.95 | 16.48 | 15.92 | 16.31 | 15.76 | qfq | 16,174,107 | 263,437,972 | 2.51% |
| 2023-08-03 | 15.81 | 16.35 | 15.80 | 15.91 | 15.37 | qfq | 18,771,778 | 301,223,599 | 0.25% |
| 2023-08-02 | 16.21 | 16.44 | 15.81 | 15.87 | 15.33 | qfq | 23,128,702 | 371,249,000 | -3.11% |
| 2023-08-01 | 17.68 | 17.68 | 16.11 | 16.38 | 15.83 | qfq | 42,523,872 | 701,190,135 | -7.98% |
| 2023-07-31 | 18.73 | 18.73 | 17.30 | 17.80 | 17.20 | qfq | 19,611,434 | 348,159,861 | -5.87% |
| 2023-07-28 | 18.91 | 18.94 | 18.57 | 18.91 | 18.12 | qfq | 7,075,472 | 133,061,068 | -0.05% |
| 2023-07-27 | 19.29 | 19.39 | 18.81 | 18.92 | 18.13 | qfq | 10,108,476 | 192,541,232 | -2.02% |
| 2023-07-26 | 18.69 | 19.83 | 18.58 | 19.31 | 18.50 | qfq | 16,316,053 | 315,767,764 | 3.15% |
| 2023-07-25 | 18.60 | 18.96 | 18.48 | 18.72 | 17.93 | qfq | 7,301,590 | 136,286,226 | 0.65% |
| 2023-07-24 | 18.10 | 18.99 | 18.06 | 18.60 | 17.82 | qfq | 13,002,377 | 241,885,030 | 2.76% |
| 2023-07-21 | 17.84 | 18.20 | 17.70 | 18.10 | 17.34 | qfq | 5,276,504 | 94,959,648 | 0.89% |
| 2023-07-20 | 18.15 | 18.25 | 17.90 | 17.94 | 17.19 | qfq | 5,018,857 | 90,437,598 | -1.32% |
| 2023-07-19 | 17.94 | 18.21 | 17.84 | 18.18 | 17.42 | qfq | 6,733,763 | 121,711,646 | 1.11% |
| 2023-07-18 | 18.58 | 18.63 | 17.89 | 17.98 | 17.23 | qfq | 13,584,616 | 247,470,415 | -4.16% |
| 2023-07-17 | 17.76 | 18.90 | 17.56 | 18.76 | 17.97 | qfq | 23,080,804 | 424,205,266 | 5.87% |