RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
华海药业600521.SH
最近收盘价16.152026-07-17
最近交易日2026-07-17
成交量（股）74,987,782
成交额（元）1,251,641,605
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-10 | cash_dividend | 0.2 | — | — | — | 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 | 17.40 | 17.78 | 16.13 | 16.15 | 16.15 | qfq | 74,987,782 | 1,251,641,605 | -8.39% |
| 2026-07-16 | 16.61 | 17.80 | 16.52 | 17.63 | 17.63 | qfq | 86,192,941 | 1,492,032,396 | 4.38% |
| 2026-07-15 | 16.41 | 17.54 | 16.41 | 16.89 | 16.89 | qfq | 84,440,551 | 1,442,726,173 | -0.47% |
| 2026-07-14 | 16.65 | 17.00 | 16.33 | 16.97 | 16.97 | qfq | 44,306,446 | 744,402,321 | 0.77% |
| 2026-07-13 | 16.65 | 17.25 | 16.59 | 16.84 | 16.84 | qfq | 46,980,231 | 794,574,419 | 0.00% |
| 2026-07-10 | 16.06 | 17.07 | 15.90 | 16.84 | 16.84 | qfq | 54,648,828 | 911,726,951 | 3.57% |
| 2026-07-09 | 16.02 | 16.56 | 15.82 | 16.26 | 16.26 | qfq | 39,702,320 | 641,133,764 | -0.55% |
| 2026-07-08 | 16.19 | 16.73 | 15.95 | 16.35 | 16.35 | qfq | 53,442,192 | 876,760,469 | 1.36% |
| 2026-07-07 | 16.38 | 16.82 | 16.09 | 16.13 | 16.13 | qfq | 68,253,548 | 1,118,048,175 | -3.99% |
| 2026-07-06 | 16.20 | 16.95 | 16.01 | 16.80 | 16.80 | qfq | 101,276,988 | 1,690,858,613 | 9.02% |
| 2026-07-03 | 15.12 | 15.49 | 14.90 | 15.41 | 15.41 | qfq | 30,758,571 | 467,121,062 | 3.35% |
| 2026-07-02 | 14.80 | 15.19 | 14.72 | 14.91 | 14.91 | qfq | 23,487,916 | 351,836,713 | 0.54% |
| 2026-07-01 | 14.44 | 14.85 | 14.05 | 14.83 | 14.83 | qfq | 30,981,372 | 450,497,500 | 2.99% |
| 2026-06-30 | 14.66 | 14.70 | 14.35 | 14.40 | 14.40 | qfq | 18,193,284 | 262,734,288 | -1.84% |
| 2026-06-29 | 14.01 | 14.76 | 13.73 | 14.67 | 14.67 | qfq | 28,908,624 | 417,407,259 | 4.71% |
| 2026-06-26 | 14.51 | 14.70 | 14.00 | 14.01 | 14.01 | qfq | 18,172,065 | 258,285,717 | -3.98% |
| 2026-06-25 | 14.52 | 14.76 | 14.11 | 14.59 | 14.59 | qfq | 20,758,370 | 299,602,056 | -0.88% |
| 2026-06-24 | 14.70 | 15.12 | 14.68 | 14.72 | 14.72 | qfq | 22,597,247 | 336,270,566 | 0.20% |
| 2026-06-23 | 14.32 | 14.85 | 14.23 | 14.69 | 14.69 | qfq | 20,240,362 | 297,203,988 | 2.80% |
| 2026-06-22 | 14.33 | 14.33 | 13.76 | 14.29 | 14.29 | qfq | 19,582,511 | 274,337,497 | -0.42% |
| 2026-06-18 | 14.28 | 14.59 | 14.06 | 14.35 | 14.35 | qfq | 12,237,388 | 175,886,131 | 0.42% |
| 2026-06-17 | 14.33 | 14.43 | 14.23 | 14.29 | 14.19 | qfq | 8,204,770 | 117,246,573 | -0.49% |
| 2026-06-16 | 14.64 | 14.64 | 14.35 | 14.36 | 14.26 | qfq | 10,801,982 | 155,630,767 | -1.91% |
| 2026-06-15 | 14.45 | 14.75 | 14.35 | 14.64 | 14.54 | qfq | 14,031,368 | 204,575,635 | 1.31% |
| 2026-06-12 | 14.10 | 14.49 | 14.00 | 14.45 | 14.35 | qfq | 16,022,046 | 228,924,425 | 2.56% |
| 2026-06-11 | 14.36 | 14.44 | 14.07 | 14.09 | 13.99 | qfq | 13,815,347 | 195,791,940 | -2.22% |
| 2026-06-10 | 14.68 | 14.74 | 14.25 | 14.41 | 14.31 | qfq | 20,151,141 | 289,808,488 | -2.24% |
| 2026-06-09 | 14.96 | 14.99 | 14.68 | 14.74 | 14.64 | qfq | 10,532,060 | 155,453,506 | -0.94% |
| 2026-06-08 | 14.80 | 15.19 | 14.73 | 14.88 | 14.78 | qfq | 10,590,244 | 158,185,203 | -0.80% |
| 2026-06-05 | 15.17 | 15.22 | 14.91 | 15.00 | 14.90 | qfq | 11,988,373 | 180,306,224 | -0.27% |
| 2026-06-04 | 15.35 | 15.52 | 14.90 | 15.04 | 14.94 | qfq | 15,473,134 | 233,640,235 | -2.02% |
| 2026-06-03 | 15.65 | 15.70 | 15.35 | 15.35 | 15.24 | qfq | 14,867,505 | 229,116,860 | -2.29% |
| 2026-06-02 | 15.96 | 16.07 | 15.64 | 15.71 | 15.60 | qfq | 18,205,194 | 286,431,560 | -2.24% |
| 2026-06-01 | 16.30 | 16.50 | 15.90 | 16.07 | 15.96 | qfq | 20,065,281 | 323,680,717 | 0.69% |
| 2026-05-29 | 16.05 | 16.25 | 15.83 | 15.96 | 15.85 | qfq | 20,898,080 | 334,396,101 | -0.75% |
| 2026-05-28 | 15.79 | 16.45 | 15.65 | 16.08 | 15.97 | qfq | 23,456,148 | 376,269,138 | 1.58% |
| 2026-05-27 | 16.03 | 16.24 | 15.55 | 15.83 | 15.72 | qfq | 25,525,113 | 403,803,445 | -1.62% |
| 2026-05-26 | 15.79 | 16.28 | 15.36 | 16.09 | 15.98 | qfq | 31,486,511 | 500,799,341 | 1.90% |
| 2026-05-25 | 16.31 | 16.32 | 15.60 | 15.79 | 15.68 | qfq | 33,214,212 | 526,482,653 | -3.84% |
| 2026-05-22 | 17.30 | 17.37 | 16.34 | 16.42 | 16.31 | qfq | 39,375,128 | 651,936,454 | -3.53% |
| 2026-05-21 | 16.61 | 17.65 | 16.61 | 17.02 | 16.90 | qfq | 64,149,428 | 1,101,873,701 | 2.22% |
| 2026-05-20 | 16.40 | 16.74 | 16.29 | 16.65 | 16.53 | qfq | 27,113,870 | 450,082,505 | 1.52% |
| 2026-05-19 | 16.16 | 16.50 | 16.14 | 16.40 | 16.29 | qfq | 18,095,470 | 295,488,833 | 1.36% |
| 2026-05-18 | 16.31 | 16.40 | 16.06 | 16.18 | 16.07 | qfq | 20,391,912 | 329,812,909 | -2.06% |
| 2026-05-15 | 16.52 | 16.87 | 16.37 | 16.52 | 16.40 | qfq | 23,088,078 | 382,868,760 | -0.30% |
| 2026-05-14 | 17.00 | 17.02 | 16.52 | 16.57 | 16.45 | qfq | 24,357,162 | 406,161,709 | -2.24% |
| 2026-05-13 | 17.02 | 17.20 | 16.85 | 16.95 | 16.83 | qfq | 24,810,032 | 420,601,449 | -0.82% |
| 2026-05-12 | 17.34 | 17.52 | 16.98 | 17.09 | 16.97 | qfq | 43,478,974 | 747,113,555 | -2.12% |
| 2026-05-11 | 16.50 | 17.67 | 16.37 | 17.46 | 17.34 | qfq | 71,134,637 | 1,215,826,374 | 6.14% |
| 2026-05-08 | 16.30 | 16.50 | 16.24 | 16.45 | 16.34 | qfq | 20,007,880 | 327,808,220 | 0.43% |
| 2026-05-07 | 16.10 | 16.63 | 16.10 | 16.38 | 16.27 | qfq | 28,331,398 | 464,326,888 | 1.74% |
| 2026-05-06 | 16.32 | 16.36 | 16.00 | 16.10 | 15.99 | qfq | 33,691,261 | 545,176,652 | -1.17% |
| 2026-04-30 | 16.01 | 16.60 | 15.88 | 16.29 | 16.18 | qfq | 33,143,729 | 539,168,585 | 1.81% |
| 2026-04-29 | 15.73 | 16.08 | 15.71 | 16.00 | 15.89 | qfq | 15,476,756 | 247,486,924 | 1.27% |
| 2026-04-28 | 15.77 | 16.07 | 15.71 | 15.80 | 15.69 | qfq | 13,330,969 | 211,803,059 | 0.13% |
| 2026-04-27 | 15.65 | 15.80 | 15.53 | 15.78 | 15.67 | qfq | 12,524,534 | 196,190,132 | 0.38% |
| 2026-04-24 | 16.04 | 16.06 | 15.70 | 15.72 | 15.61 | qfq | 22,248,942 | 351,680,842 | -2.60% |
| 2026-04-23 | 16.27 | 16.37 | 16.08 | 16.14 | 16.03 | qfq | 17,279,094 | 280,013,184 | -0.92% |
| 2026-04-22 | 16.18 | 16.34 | 16.08 | 16.29 | 16.18 | qfq | 17,495,806 | 283,487,994 | 0.25% |
| 2026-04-21 | 16.33 | 16.56 | 16.16 | 16.25 | 16.14 | qfq | 20,338,666 | 331,171,226 | -1.10% |
| 2026-04-20 | 16.61 | 16.82 | 16.38 | 16.43 | 16.32 | qfq | 36,054,057 | 593,886,651 | -2.67% |
| 2026-04-17 | 16.22 | 17.16 | 16.02 | 16.88 | 16.76 | qfq | 57,951,374 | 960,136,732 | 3.62% |
| 2026-04-16 | 16.43 | 16.46 | 16.20 | 16.29 | 16.18 | qfq | 24,949,340 | 406,713,304 | -1.33% |
| 2026-04-15 | 16.31 | 16.66 | 16.09 | 16.51 | 16.40 | qfq | 48,091,497 | 790,704,580 | 2.61% |
| 2026-04-14 | 15.87 | 16.27 | 15.73 | 16.09 | 15.98 | qfq | 23,830,720 | 380,856,163 | 1.58% |
| 2026-04-13 | 16.01 | 16.08 | 15.78 | 15.84 | 15.73 | qfq | 24,830,136 | 394,604,843 | -2.16% |
| 2026-04-10 | 15.80 | 16.75 | 15.68 | 16.19 | 16.08 | qfq | 34,845,401 | 566,068,909 | 2.73% |
| 2026-04-09 | 15.98 | 16.26 | 15.74 | 15.76 | 15.65 | qfq | 22,426,992 | 358,113,322 | -1.87% |
| 2026-04-08 | 16.15 | 16.35 | 15.92 | 16.06 | 15.95 | qfq | 25,957,053 | 417,353,631 | 1.26% |
| 2026-04-07 | 15.99 | 16.19 | 15.51 | 15.86 | 15.75 | qfq | 18,756,962 | 297,550,930 | -0.13% |
| 2026-04-03 | 16.26 | 16.48 | 15.76 | 15.88 | 15.77 | qfq | 28,556,427 | 456,750,333 | -3.76% |
| 2026-04-02 | 16.50 | 16.69 | 16.36 | 16.50 | 16.39 | qfq | 29,892,681 | 493,446,640 | -0.54% |
| 2026-04-01 | 16.16 | 16.77 | 15.98 | 16.59 | 16.47 | qfq | 49,099,695 | 809,942,493 | 3.30% |
| 2026-03-31 | 16.05 | 16.39 | 16.01 | 16.06 | 15.95 | qfq | 21,963,021 | 355,218,451 | -0.74% |
| 2026-03-30 | 15.60 | 16.35 | 15.45 | 16.18 | 16.07 | qfq | 44,505,707 | 714,526,017 | 2.28% |
| 2026-03-27 | 14.80 | 15.88 | 14.72 | 15.82 | 15.71 | qfq | 28,055,131 | 433,795,250 | 5.89% |
| 2026-03-26 | 15.00 | 15.25 | 14.89 | 14.94 | 14.84 | qfq | 10,216,875 | 153,900,249 | -1.26% |
| 2026-03-25 | 15.05 | 15.28 | 15.01 | 15.13 | 15.02 | qfq | 12,426,569 | 188,684,826 | 1.07% |
| 2026-03-24 | 14.64 | 15.00 | 14.60 | 14.97 | 14.87 | qfq | 17,171,365 | 253,909,328 | 3.53% |
| 2026-03-23 | 15.19 | 15.19 | 14.37 | 14.46 | 14.36 | qfq | 22,951,565 | 338,381,096 | -5.49% |
| 2026-03-20 | 15.55 | 15.84 | 15.30 | 15.30 | 15.19 | qfq | 13,289,856 | 206,300,545 | -1.73% |
| 2026-03-19 | 15.73 | 15.87 | 15.51 | 15.57 | 15.46 | qfq | 11,880,796 | 186,052,362 | -1.77% |
| 2026-03-18 | 15.82 | 15.88 | 15.59 | 15.85 | 15.74 | qfq | 13,010,773 | 204,717,188 | 0.00% |
| 2026-03-17 | 15.83 | 16.14 | 15.76 | 15.85 | 15.74 | qfq | 16,673,841 | 265,785,039 | 0.13% |
| 2026-03-16 | 15.88 | 16.00 | 15.73 | 15.83 | 15.72 | qfq | 12,232,267 | 194,094,265 | 0.00% |
| 2026-03-13 | 15.91 | 16.06 | 15.79 | 15.83 | 15.72 | qfq | 12,213,472 | 194,216,180 | -0.94% |
| 2026-03-12 | 15.96 | 16.07 | 15.80 | 15.98 | 15.87 | qfq | 11,965,158 | 190,453,838 | 0.00% |
| 2026-03-11 | 16.12 | 16.15 | 15.89 | 15.98 | 15.87 | qfq | 13,796,800 | 220,495,063 | -0.87% |
| 2026-03-10 | 15.94 | 16.16 | 15.90 | 16.12 | 16.01 | qfq | 17,757,703 | 284,877,667 | 1.96% |
| 2026-03-09 | 15.85 | 15.92 | 15.58 | 15.81 | 15.70 | qfq | 15,362,784 | 241,776,440 | -1.13% |
| 2026-03-06 | 15.30 | 16.07 | 15.28 | 15.99 | 15.88 | qfq | 23,168,736 | 365,265,395 | 4.44% |
| 2026-03-05 | 15.30 | 15.55 | 15.16 | 15.31 | 15.20 | qfq | 12,465,760 | 190,964,612 | 1.39% |
| 2026-03-04 | 15.20 | 15.47 | 15.08 | 15.10 | 14.99 | qfq | 15,090,089 | 229,473,751 | -1.44% |
| 2026-03-03 | 15.82 | 15.95 | 15.28 | 15.32 | 15.21 | qfq | 20,590,140 | 319,632,271 | -3.16% |
| 2026-03-02 | 16.00 | 16.13 | 15.76 | 15.82 | 15.71 | qfq | 16,003,306 | 254,535,285 | -1.06% |
| 2026-02-27 | 15.66 | 15.99 | 15.63 | 15.99 | 15.88 | qfq | 12,285,323 | 195,190,513 | 1.85% |
| 2026-02-26 | 16.05 | 16.09 | 15.68 | 15.70 | 15.59 | qfq | 19,357,953 | 306,535,969 | -2.12% |
| 2026-02-25 | 16.00 | 16.20 | 15.91 | 16.04 | 15.93 | qfq | 13,649,806 | 219,351,672 | 0.19% |
| 2026-02-24 | 15.93 | 16.10 | 15.88 | 16.01 | 15.90 | qfq | 11,571,992 | 185,232,022 | 1.91% |
| 2026-02-13 | 15.90 | 15.99 | 15.71 | 15.71 | 15.60 | qfq | 10,785,100 | 170,908,337 | -1.50% |
| 2026-02-12 | 16.05 | 16.09 | 15.86 | 15.95 | 15.84 | qfq | 9,198,430 | 146,833,199 | -0.81% |
| 2026-02-11 | 16.09 | 16.17 | 16.06 | 16.08 | 15.97 | qfq | 7,026,820 | 113,178,568 | -0.37% |
| 2026-02-10 | 16.09 | 16.25 | 16.03 | 16.14 | 16.03 | qfq | 10,673,577 | 172,333,568 | 0.31% |
| 2026-02-09 | 16.14 | 16.24 | 16.01 | 16.09 | 15.98 | qfq | 12,877,804 | 207,154,230 | -0.31% |
| 2026-02-06 | 15.77 | 16.20 | 15.66 | 16.14 | 16.03 | qfq | 22,665,436 | 362,827,067 | 2.41% |
| 2026-02-05 | 15.79 | 15.90 | 15.69 | 15.76 | 15.65 | qfq | 11,819,460 | 186,668,251 | -0.38% |
| 2026-02-04 | 15.60 | 15.82 | 15.48 | 15.82 | 15.71 | qfq | 12,678,191 | 198,169,517 | 1.15% |
| 2026-02-03 | 15.39 | 15.66 | 15.28 | 15.64 | 15.53 | qfq | 14,381,499 | 222,400,971 | 2.02% |
| 2026-02-02 | 15.60 | 15.83 | 15.32 | 15.33 | 15.22 | qfq | 20,382,391 | 317,088,815 | -2.48% |
| 2026-01-30 | 16.06 | 16.15 | 15.68 | 15.72 | 15.61 | qfq | 21,542,013 | 341,318,633 | -1.93% |
| 2026-01-29 | 16.17 | 16.30 | 15.91 | 16.03 | 15.92 | qfq | 23,312,173 | 374,597,516 | -1.60% |
| 2026-01-28 | 16.66 | 16.66 | 16.22 | 16.29 | 16.18 | qfq | 23,766,500 | 389,137,850 | -1.21% |
| 2026-01-27 | 17.06 | 17.07 | 16.03 | 16.49 | 16.38 | qfq | 51,700,075 | 850,555,987 | -3.79% |
| 2026-01-26 | 17.34 | 17.35 | 16.92 | 17.14 | 17.02 | qfq | 24,856,449 | 424,166,749 | 0.06% |
| 2026-01-23 | 16.77 | 17.18 | 16.75 | 17.13 | 17.01 | qfq | 26,394,104 | 449,022,211 | 2.64% |
| 2026-01-22 | 16.72 | 16.81 | 16.63 | 16.69 | 16.57 | qfq | 12,757,933 | 213,003,580 | -0.18% |
| 2026-01-21 | 16.61 | 16.89 | 16.61 | 16.72 | 16.60 | qfq | 16,624,990 | 278,736,446 | 0.18% |
| 2026-01-20 | 16.99 | 17.16 | 16.56 | 16.69 | 16.57 | qfq | 32,491,888 | 544,557,411 | -2.00% |
| 2026-01-19 | 16.91 | 17.03 | 16.86 | 17.03 | 16.91 | qfq | 20,750,652 | 351,772,129 | 0.00% |
| 2026-01-16 | 17.18 | 17.30 | 16.79 | 17.03 | 16.91 | qfq | 34,672,208 | 587,554,739 | -0.70% |
| 2026-01-15 | 17.46 | 17.67 | 17.03 | 17.15 | 17.03 | qfq | 35,937,480 | 620,862,736 | -2.28% |
| 2026-01-14 | 17.72 | 18.07 | 17.35 | 17.55 | 17.43 | qfq | 48,497,563 | 861,661,115 | -0.79% |
| 2026-01-13 | 18.35 | 18.80 | 17.55 | 17.69 | 17.57 | qfq | 66,726,577 | 1,201,618,258 | -3.60% |
| 2026-01-12 | 18.51 | 18.76 | 18.25 | 18.35 | 18.22 | qfq | 33,724,553 | 619,288,211 | -1.34% |
| 2026-01-09 | 18.11 | 18.88 | 17.98 | 18.60 | 18.47 | qfq | 43,828,585 | 806,255,210 | 2.88% |
| 2026-01-08 | 17.99 | 18.30 | 17.94 | 18.08 | 17.95 | qfq | 22,230,006 | 403,226,981 | 0.56% |
| 2026-01-07 | 17.88 | 18.21 | 17.80 | 17.98 | 17.85 | qfq | 23,322,523 | 421,213,540 | 0.50% |
| 2026-01-06 | 17.83 | 18.15 | 17.65 | 17.89 | 17.77 | qfq | 22,612,213 | 402,688,326 | 0.79% |
| 2026-01-05 | 17.00 | 17.90 | 16.99 | 17.75 | 17.63 | qfq | 34,604,120 | 607,070,084 | 4.60% |
| 2025-12-31 | 17.15 | 17.27 | 16.91 | 16.97 | 16.85 | qfq | 13,446,521 | 228,712,438 | -1.39% |
| 2025-12-30 | 17.15 | 17.37 | 16.96 | 17.21 | 17.09 | qfq | 13,823,400 | 237,026,086 | -0.12% |
| 2025-12-29 | 17.35 | 17.40 | 17.15 | 17.23 | 17.11 | qfq | 10,960,674 | 189,172,462 | -0.52% |
| 2025-12-26 | 17.31 | 17.45 | 17.18 | 17.32 | 17.20 | qfq | 12,661,445 | 219,245,348 | 0.17% |
| 2025-12-25 | 17.27 | 17.47 | 17.15 | 17.29 | 17.17 | qfq | 11,377,401 | 196,610,126 | 0.12% |
| 2025-12-24 | 17.00 | 17.31 | 16.91 | 17.27 | 17.15 | qfq | 14,202,448 | 243,775,476 | 1.47% |
| 2025-12-23 | 17.32 | 17.45 | 16.97 | 17.02 | 16.90 | qfq | 18,662,340 | 319,962,153 | -1.68% |
| 2025-12-22 | 17.55 | 17.55 | 17.26 | 17.31 | 17.19 | qfq | 14,364,300 | 249,359,703 | -1.09% |
| 2025-12-19 | 17.24 | 17.77 | 17.20 | 17.50 | 17.38 | qfq | 16,266,960 | 285,595,543 | 1.69% |
| 2025-12-18 | 17.03 | 17.42 | 16.92 | 17.21 | 17.09 | qfq | 12,559,506 | 215,826,274 | 0.70% |
| 2025-12-17 | 16.86 | 17.18 | 16.69 | 17.09 | 16.97 | qfq | 11,609,088 | 196,838,876 | 1.12% |
| 2025-12-16 | 17.26 | 17.30 | 16.90 | 16.90 | 16.78 | qfq | 15,550,965 | 264,297,207 | -2.54% |
| 2025-12-15 | 17.67 | 17.73 | 17.22 | 17.34 | 17.22 | qfq | 17,471,505 | 303,837,472 | -2.53% |
| 2025-12-12 | 17.70 | 17.85 | 17.30 | 17.79 | 17.67 | qfq | 19,275,226 | 338,530,031 | 0.68% |
| 2025-12-11 | 17.97 | 18.06 | 17.62 | 17.67 | 17.55 | qfq | 11,343,564 | 201,842,855 | -1.61% |
| 2025-12-10 | 17.84 | 18.03 | 17.62 | 17.96 | 17.83 | qfq | 11,797,859 | 210,756,123 | 0.56% |
| 2025-12-09 | 17.96 | 18.42 | 17.83 | 17.86 | 17.74 | qfq | 19,392,486 | 350,845,620 | -0.56% |
| 2025-12-08 | 18.09 | 18.15 | 17.86 | 17.96 | 17.83 | qfq | 15,423,454 | 277,428,796 | -0.11% |
| 2025-12-05 | 17.68 | 18.02 | 17.45 | 17.98 | 17.85 | qfq | 15,603,121 | 276,677,281 | 1.24% |
| 2025-12-04 | 17.81 | 17.95 | 17.59 | 17.76 | 17.64 | qfq | 9,818,749 | 174,200,580 | -0.17% |
| 2025-12-03 | 17.80 | 18.00 | 17.67 | 17.79 | 17.67 | qfq | 13,166,941 | 234,065,610 | -0.06% |
| 2025-12-02 | 18.10 | 18.10 | 17.77 | 17.80 | 17.68 | qfq | 13,861,783 | 247,450,774 | -1.93% |
| 2025-12-01 | 18.02 | 18.35 | 18.02 | 18.15 | 18.02 | qfq | 18,838,144 | 342,776,594 | 0.78% |
| 2025-11-28 | 17.80 | 18.02 | 17.60 | 18.01 | 17.88 | qfq | 19,042,363 | 340,661,762 | 1.07% |
| 2025-11-27 | 17.72 | 18.05 | 17.55 | 17.82 | 17.70 | qfq | 17,825,749 | 316,972,909 | 0.17% |
| 2025-11-26 | 17.50 | 18.06 | 17.50 | 17.79 | 17.67 | qfq | 23,168,543 | 413,231,125 | 1.83% |
| 2025-11-25 | 17.07 | 17.65 | 16.99 | 17.47 | 17.35 | qfq | 20,661,018 | 360,237,548 | 2.58% |
| 2025-11-24 | 16.91 | 17.10 | 16.87 | 17.03 | 16.91 | qfq | 16,783,619 | 285,380,014 | 1.37% |
| 2025-11-21 | 17.34 | 17.52 | 16.70 | 16.80 | 16.68 | qfq | 27,157,547 | 461,763,224 | -4.16% |
| 2025-11-20 | 17.98 | 18.03 | 17.48 | 17.53 | 17.41 | qfq | 20,066,176 | 354,464,450 | -1.52% |
| 2025-11-19 | 18.20 | 18.33 | 17.65 | 17.80 | 17.68 | qfq | 25,105,490 | 449,183,791 | -2.63% |
| 2025-11-18 | 18.52 | 18.66 | 18.22 | 18.28 | 18.15 | qfq | 18,432,581 | 338,780,607 | -1.56% |
| 2025-11-17 | 18.95 | 18.99 | 18.46 | 18.57 | 18.44 | qfq | 24,533,257 | 456,370,618 | -2.01% |
| 2025-11-14 | 18.76 | 19.14 | 18.74 | 18.95 | 18.82 | qfq | 27,807,129 | 528,180,531 | 0.32% |
| 2025-11-13 | 18.74 | 19.05 | 18.64 | 18.89 | 18.76 | qfq | 38,099,785 | 719,211,008 | 2.11% |
| 2025-11-12 | 18.67 | 18.82 | 18.41 | 18.50 | 18.37 | qfq | 22,611,284 | 420,665,070 | -0.91% |
| 2025-11-11 | 18.60 | 18.75 | 18.46 | 18.67 | 18.54 | qfq | 19,104,354 | 355,576,321 | 0.21% |
| 2025-11-10 | 18.20 | 18.70 | 18.20 | 18.63 | 18.50 | qfq | 28,786,700 | 532,834,475 | 2.08% |
| 2025-11-07 | 18.34 | 18.53 | 18.14 | 18.25 | 18.12 | qfq | 22,537,314 | 413,168,567 | -0.38% |
| 2025-11-06 | 18.43 | 18.43 | 18.27 | 18.32 | 18.19 | qfq | 15,453,682 | 283,231,795 | -0.49% |
| 2025-11-05 | 18.20 | 18.54 | 18.14 | 18.41 | 18.28 | qfq | 18,498,008 | 339,451,533 | -0.05% |
| 2025-11-04 | 19.15 | 19.16 | 18.31 | 18.42 | 18.29 | qfq | 39,846,132 | 739,180,939 | -3.96% |
| 2025-11-03 | 19.10 | 19.37 | 18.96 | 19.18 | 19.05 | qfq | 38,400,591 | 736,233,563 | 0.00% |
| 2025-10-31 | 18.71 | 19.35 | 18.57 | 19.18 | 19.05 | qfq | 47,607,448 | 910,483,656 | 2.13% |
| 2025-10-30 | 18.92 | 19.04 | 18.61 | 18.78 | 18.65 | qfq | 21,863,317 | 412,067,483 | -0.74% |
| 2025-10-29 | 18.83 | 19.13 | 18.73 | 18.92 | 18.79 | qfq | 27,322,761 | 516,820,573 | 0.00% |
| 2025-10-28 | 18.98 | 19.43 | 18.86 | 18.92 | 18.79 | qfq | 38,843,803 | 741,377,821 | -0.21% |
| 2025-10-27 | 18.65 | 19.14 | 18.64 | 18.96 | 18.83 | qfq | 39,781,107 | 751,967,747 | 2.54% |
| 2025-10-24 | 18.46 | 18.61 | 18.29 | 18.49 | 18.36 | qfq | 24,413,000 | 449,431,045 | -0.05% |
| 2025-10-23 | 18.81 | 18.97 | 18.29 | 18.50 | 18.37 | qfq | 39,528,657 | 730,216,970 | -2.17% |
| 2025-10-22 | 19.16 | 19.66 | 18.87 | 18.91 | 18.78 | qfq | 32,310,120 | 618,725,084 | -1.30% |
| 2025-10-21 | 19.01 | 19.33 | 19.00 | 19.16 | 19.03 | qfq | 22,325,395 | 427,263,467 | 0.05% |
| 2025-10-20 | 19.20 | 19.45 | 19.01 | 19.15 | 19.02 | qfq | 22,589,928 | 433,923,693 | -0.62% |
| 2025-10-17 | 19.90 | 20.11 | 19.23 | 19.27 | 19.14 | qfq | 31,092,206 | 609,767,936 | -3.07% |
| 2025-10-16 | 20.38 | 20.65 | 19.76 | 19.88 | 19.74 | qfq | 59,292,816 | 1,191,593,903 | -3.91% |
| 2025-10-15 | 19.48 | 21.15 | 19.37 | 20.69 | 20.55 | qfq | 81,947,775 | 1,683,130,753 | 7.59% |
| 2025-10-14 | 20.07 | 20.39 | 19.10 | 19.23 | 19.10 | qfq | 38,391,428 | 752,986,881 | -3.66% |
| 2025-10-13 | 20.00 | 20.58 | 19.72 | 19.96 | 19.82 | qfq | 38,224,158 | 763,962,348 | -3.90% |
| 2025-10-10 | 21.00 | 21.55 | 20.58 | 20.77 | 20.63 | qfq | 30,109,133 | 634,093,261 | -1.14% |
| 2025-10-09 | 21.15 | 21.23 | 20.71 | 21.01 | 20.86 | qfq | 25,366,512 | 532,190,767 | -0.85% |
| 2025-09-30 | 21.13 | 21.49 | 20.98 | 21.19 | 21.04 | qfq | 26,298,094 | 557,983,336 | 0.19% |
| 2025-09-29 | 21.28 | 21.65 | 20.34 | 21.15 | 21.00 | qfq | 41,404,690 | 869,044,534 | 1.59% |
| 2025-09-26 | 21.56 | 21.74 | 20.75 | 20.82 | 20.68 | qfq | 48,594,203 | 1,022,815,552 | -5.32% |
| 2025-09-25 | 22.32 | 22.32 | 21.84 | 21.99 | 21.84 | qfq | 32,786,928 | 723,300,243 | -1.52% |
| 2025-09-24 | 21.82 | 22.50 | 21.61 | 22.33 | 22.17 | qfq | 29,415,447 | 649,854,578 | 2.90% |
| 2025-09-23 | 22.13 | 22.49 | 21.21 | 21.70 | 21.55 | qfq | 36,392,903 | 790,073,865 | -3.21% |
| 2025-09-22 | 22.80 | 23.29 | 22.19 | 22.42 | 22.26 | qfq | 37,990,761 | 856,379,124 | -2.35% |
| 2025-09-19 | 23.03 | 23.40 | 22.85 | 22.96 | 22.80 | qfq | 24,933,073 | 574,561,876 | -0.56% |
| 2025-09-18 | 23.92 | 23.93 | 22.80 | 23.09 | 22.93 | qfq | 40,722,536 | 955,907,443 | -2.24% |
| 2025-09-17 | 23.67 | 24.11 | 23.40 | 23.62 | 23.46 | qfq | 33,765,926 | 800,533,372 | 0.08% |
| 2025-09-16 | 24.00 | 24.28 | 23.29 | 23.60 | 23.44 | qfq | 41,029,558 | 968,326,559 | -2.32% |
| 2025-09-15 | 24.48 | 25.03 | 24.04 | 24.16 | 23.99 | qfq | 49,784,399 | 1,217,031,243 | -3.17% |
| 2025-09-12 | 25.00 | 25.57 | 24.45 | 24.95 | 24.78 | qfq | 77,054,843 | 1,925,303,797 | 5.85% |
| 2025-09-11 | 22.99 | 23.68 | 22.16 | 23.57 | 23.41 | qfq | 82,283,192 | 1,897,317,372 | -4.26% |
| 2025-09-10 | 24.51 | 25.26 | 23.80 | 24.62 | 24.45 | qfq | 63,253,433 | 1,549,341,763 | 1.28% |
| 2025-09-09 | 26.84 | 27.50 | 24.31 | 24.31 | 24.14 | qfq | 86,936,145 | 2,226,697,398 | -10.00% |
| 2025-09-08 | 27.15 | 27.97 | 26.28 | 27.01 | 26.82 | qfq | 47,285,574 | 1,275,849,024 | 0.30% |
| 2025-09-05 | 26.46 | 27.05 | 25.65 | 26.93 | 26.74 | qfq | 53,517,348 | 1,416,166,590 | 1.78% |
| 2025-09-04 | 27.50 | 27.50 | 25.80 | 26.46 | 26.28 | qfq | 65,408,563 | 1,728,978,617 | -1.67% |
| 2025-09-03 | 26.78 | 27.10 | 25.83 | 26.91 | 26.72 | qfq | 65,000,558 | 1,731,842,385 | 2.32% |
| 2025-09-02 | 26.76 | 27.17 | 25.65 | 26.30 | 26.12 | qfq | 86,608,514 | 2,292,795,555 | -1.09% |
| 2025-09-01 | 24.25 | 26.59 | 24.01 | 26.59 | 26.40 | qfq | 108,536,031 | 2,798,693,383 | 10.01% |
| 2025-08-29 | 21.98 | 24.17 | 21.98 | 24.17 | 24.00 | qfq | 89,835,394 | 2,122,769,440 | 10.01% |
| 2025-08-28 | 21.92 | 22.22 | 21.05 | 21.97 | 21.82 | qfq | 37,277,482 | 808,029,338 | 0.23% |
| 2025-08-27 | 22.41 | 22.93 | 21.92 | 21.92 | 21.77 | qfq | 41,463,730 | 929,597,366 | -2.19% |
| 2025-08-26 | 22.40 | 23.64 | 22.36 | 22.41 | 22.25 | qfq | 52,733,543 | 1,208,259,037 | -1.32% |
| 2025-08-25 | 22.41 | 23.05 | 22.30 | 22.71 | 22.55 | qfq | 48,491,150 | 1,098,442,830 | 0.80% |
| 2025-08-22 | 21.96 | 22.75 | 21.71 | 22.53 | 22.37 | qfq | 55,753,696 | 1,244,585,082 | 2.69% |
| 2025-08-21 | 22.40 | 22.49 | 21.50 | 21.94 | 21.79 | qfq | 71,670,187 | 1,571,900,491 | -3.26% |
| 2025-08-20 | 20.50 | 22.68 | 20.28 | 22.68 | 22.52 | qfq | 103,219,903 | 2,249,224,408 | 9.99% |
| 2025-08-19 | 20.62 | 21.28 | 20.53 | 20.62 | 20.48 | qfq | 43,918,207 | 914,570,855 | -0.77% |
| 2025-08-18 | 21.27 | 21.29 | 20.52 | 20.78 | 20.64 | qfq | 57,019,292 | 1,181,089,527 | -2.21% |
| 2025-08-15 | 20.65 | 21.45 | 20.50 | 21.25 | 21.10 | qfq | 40,824,448 | 858,672,854 | 2.07% |
| 2025-08-14 | 20.85 | 21.10 | 20.43 | 20.82 | 20.68 | qfq | 46,682,165 | 967,704,763 | -0.81% |
| 2025-08-13 | 20.22 | 21.14 | 20.22 | 20.99 | 20.84 | qfq | 42,445,540 | 881,643,752 | 3.86% |
| 2025-08-12 | 20.79 | 21.33 | 20.03 | 20.21 | 20.07 | qfq | 36,386,653 | 740,626,286 | -3.30% |
| 2025-08-11 | 20.63 | 21.20 | 20.53 | 20.90 | 20.75 | qfq | 27,512,318 | 573,682,088 | 1.31% |
| 2025-08-08 | 20.25 | 20.79 | 20.07 | 20.63 | 20.49 | qfq | 24,999,997 | 511,737,591 | 1.48% |
| 2025-08-07 | 21.70 | 21.88 | 20.20 | 20.33 | 20.19 | qfq | 57,406,561 | 1,192,233,146 | -7.21% |
| 2025-08-06 | 21.62 | 22.42 | 21.51 | 21.91 | 21.76 | qfq | 37,035,824 | 812,426,779 | 1.95% |
| 2025-08-05 | 21.50 | 21.88 | 21.20 | 21.49 | 21.34 | qfq | 26,546,760 | 569,633,885 | -0.28% |
| 2025-08-04 | 20.94 | 21.65 | 20.60 | 21.55 | 21.40 | qfq | 38,650,516 | 815,958,302 | 1.27% |
| 2025-08-01 | 22.62 | 22.89 | 21.13 | 21.28 | 21.13 | qfq | 58,305,747 | 1,274,546,070 | -4.49% |
| 2025-07-31 | 22.91 | 23.65 | 22.08 | 22.28 | 22.12 | qfq | 51,895,171 | 1,191,265,464 | -1.94% |
| 2025-07-30 | 22.64 | 24.24 | 22.55 | 22.72 | 22.56 | qfq | 60,635,612 | 1,405,553,785 | -1.43% |
| 2025-07-29 | 22.18 | 23.32 | 21.53 | 23.05 | 22.89 | qfq | 58,619,661 | 1,325,779,266 | 3.83% |
| 2025-07-28 | 22.00 | 22.55 | 21.75 | 22.20 | 22.05 | qfq | 33,583,389 | 742,051,269 | 0.82% |
| 2025-07-25 | 21.64 | 22.93 | 21.40 | 22.02 | 21.87 | qfq | 48,000,796 | 1,055,087,274 | 1.76% |
| 2025-07-24 | 21.43 | 21.65 | 21.09 | 21.64 | 21.49 | qfq | 33,453,784 | 716,259,219 | 0.98% |
| 2025-07-23 | 21.30 | 22.16 | 21.20 | 21.43 | 21.28 | qfq | 38,891,063 | 839,616,757 | -1.34% |
| 2025-07-22 | 21.57 | 23.00 | 21.50 | 21.72 | 21.57 | qfq | 44,015,250 | 974,146,290 | -1.05% |
| 2025-07-21 | 22.00 | 22.39 | 21.53 | 21.95 | 21.80 | qfq | 40,739,456 | 894,334,739 | -1.26% |
| 2025-07-18 | 22.43 | 22.45 | 21.89 | 22.23 | 22.08 | qfq | 34,512,282 | 766,740,749 | -1.64% |
| 2025-07-17 | 21.50 | 22.62 | 21.47 | 22.60 | 22.44 | qfq | 63,983,668 | 1,416,675,250 | 3.91% |
| 2025-07-16 | 21.19 | 22.20 | 21.19 | 21.75 | 21.60 | qfq | 65,363,705 | 1,416,646,298 | 3.82% |
| 2025-07-15 | 20.40 | 21.02 | 19.95 | 20.95 | 20.80 | qfq | 55,002,943 | 1,132,536,602 | -0.19% |
| 2025-07-14 | 20.53 | 21.09 | 20.32 | 20.99 | 20.84 | qfq | 34,790,760 | 720,682,824 | 2.09% |
| 2025-07-11 | 20.80 | 21.19 | 20.45 | 20.56 | 20.42 | qfq | 36,392,196 | 755,592,827 | -1.72% |
| 2025-07-10 | 21.18 | 21.47 | 20.78 | 20.92 | 20.77 | qfq | 39,461,698 | 831,242,338 | -1.09% |
| 2025-07-09 | 21.70 | 22.20 | 20.98 | 21.15 | 20.76 | qfq | 60,757,599 | 1,305,889,047 | -4.73% |
| 2025-07-08 | 22.10 | 22.69 | 21.75 | 22.20 | 21.79 | qfq | 42,899,518 | 952,136,256 | 0.36% |
| 2025-07-07 | 22.88 | 23.30 | 21.75 | 22.12 | 21.71 | qfq | 54,146,347 | 1,207,619,559 | -3.78% |
| 2025-07-04 | 22.50 | 23.83 | 22.40 | 22.99 | 22.56 | qfq | 91,184,782 | 2,094,635,034 | 4.60% |
| 2025-07-03 | 20.03 | 21.98 | 19.58 | 21.98 | 21.57 | qfq | 72,444,960 | 1,546,748,412 | 10.01% |
| 2025-07-02 | 20.18 | 21.19 | 19.90 | 19.98 | 19.61 | qfq | 69,186,380 | 1,424,086,174 | 1.42% |
| 2025-07-01 | 18.50 | 19.80 | 18.50 | 19.70 | 19.33 | qfq | 47,455,698 | 909,509,986 | 5.74% |
| 2025-06-30 | 18.56 | 18.82 | 18.14 | 18.63 | 18.28 | qfq | 24,268,777 | 447,310,889 | -0.05% |
| 2025-06-27 | 18.70 | 19.10 | 18.48 | 18.64 | 18.29 | qfq | 23,714,942 | 445,996,378 | 0.27% |
| 2025-06-26 | 19.14 | 19.15 | 18.40 | 18.59 | 18.24 | qfq | 36,105,771 | 674,090,356 | -4.52% |
| 2025-06-25 | 19.88 | 20.04 | 19.28 | 19.47 | 19.11 | qfq | 30,939,584 | 606,091,552 | -2.06% |
| 2025-06-24 | 19.54 | 20.19 | 19.52 | 19.88 | 19.51 | qfq | 40,192,399 | 800,287,924 | 1.07% |
| 2025-06-23 | 18.44 | 19.90 | 18.24 | 19.67 | 19.30 | qfq | 52,243,404 | 1,005,824,576 | 6.32% |
| 2025-06-20 | 18.70 | 18.85 | 18.20 | 18.50 | 18.16 | qfq | 24,813,687 | 458,573,758 | 0.16% |
| 2025-06-19 | 18.97 | 19.39 | 18.36 | 18.47 | 18.13 | qfq | 28,498,869 | 534,029,806 | -2.64% |
| 2025-06-18 | 19.00 | 19.25 | 18.70 | 18.97 | 18.62 | qfq | 48,472,462 | 919,134,449 | -1.20% |
| 2025-06-17 | 20.59 | 20.93 | 19.10 | 19.20 | 18.84 | qfq | 69,928,779 | 1,380,239,038 | -6.80% |
| 2025-06-16 | 20.45 | 21.09 | 20.10 | 20.60 | 20.22 | qfq | 48,968,082 | 1,009,075,308 | 0.49% |
| 2025-06-13 | 21.06 | 21.50 | 19.90 | 20.50 | 20.12 | qfq | 63,789,408 | 1,309,511,404 | -3.94% |
| 2025-06-12 | 20.61 | 21.54 | 20.46 | 21.34 | 20.94 | qfq | 49,045,566 | 1,029,069,450 | 2.35% |
| 2025-06-11 | 21.17 | 21.17 | 20.55 | 20.85 | 20.46 | qfq | 48,381,434 | 1,007,813,491 | -1.51% |
| 2025-06-10 | 19.30 | 21.54 | 19.24 | 21.17 | 20.78 | qfq | 105,512,386 | 2,143,969,594 | 7.41% |
| 2025-06-09 | 19.00 | 20.08 | 18.50 | 19.71 | 19.34 | qfq | 90,665,833 | 1,755,202,644 | 3.85% |
| 2025-06-06 | 18.32 | 18.98 | 17.79 | 18.98 | 18.63 | qfq | 58,997,244 | 1,080,084,642 | 2.98% |
| 2025-06-05 | 18.55 | 18.93 | 18.11 | 18.43 | 18.09 | qfq | 52,344,530 | 969,198,425 | -0.81% |
| 2025-06-04 | 18.38 | 18.72 | 18.15 | 18.58 | 18.23 | qfq | 58,393,972 | 1,080,944,033 | -0.16% |
| 2025-06-03 | 18.15 | 19.02 | 17.95 | 18.61 | 18.26 | qfq | 113,119,323 | 2,123,971,974 | 7.63% |
| 2025-05-30 | 17.48 | 18.10 | 17.21 | 17.29 | 16.97 | qfq | 54,178,358 | 949,034,277 | -0.35% |
| 2025-05-29 | 16.35 | 17.49 | 16.00 | 17.35 | 17.03 | qfq | 56,966,837 | 965,999,133 | 6.31% |
| 2025-05-28 | 16.24 | 16.54 | 16.19 | 16.32 | 16.02 | qfq | 25,996,131 | 424,469,302 | -0.18% |
| 2025-05-27 | 15.95 | 16.61 | 15.71 | 16.35 | 16.05 | qfq | 46,952,686 | 765,071,677 | 2.00% |
| 2025-05-26 | 16.70 | 17.12 | 15.95 | 16.03 | 15.73 | qfq | 56,127,888 | 915,785,551 | -4.24% |
| 2025-05-23 | 15.66 | 17.14 | 15.66 | 16.74 | 16.43 | qfq | 106,793,385 | 1,768,146,205 | 7.45% |
| 2025-05-22 | 15.53 | 15.90 | 15.39 | 15.58 | 15.29 | qfq | 39,570,644 | 615,753,348 | 0.32% |
| 2025-05-21 | 15.68 | 15.70 | 15.06 | 15.53 | 15.24 | qfq | 57,889,964 | 897,581,505 | -0.58% |
| 2025-05-20 | 14.97 | 15.62 | 14.97 | 15.62 | 15.33 | qfq | 36,351,279 | 564,551,751 | 10.00% |
| 2025-05-19 | 14.29 | 14.35 | 14.13 | 14.20 | 13.94 | qfq | 12,524,695 | 177,665,502 | -0.91% |
| 2025-05-16 | 14.17 | 14.38 | 14.12 | 14.33 | 14.06 | qfq | 14,218,176 | 202,891,456 | 1.20% |
| 2025-05-15 | 14.30 | 14.30 | 14.16 | 14.16 | 13.90 | qfq | 10,521,178 | 149,489,849 | -0.98% |
| 2025-05-14 | 14.30 | 14.37 | 14.17 | 14.30 | 14.03 | qfq | 14,298,331 | 203,549,616 | -0.35% |
| 2025-05-13 | 14.50 | 14.63 | 14.31 | 14.35 | 14.08 | qfq | 19,759,534 | 285,393,330 | -0.49% |
| 2025-05-12 | 14.25 | 14.46 | 14.14 | 14.42 | 14.15 | qfq | 24,246,847 | 347,008,302 | 2.05% |
| 2025-05-09 | 14.30 | 14.34 | 14.10 | 14.13 | 13.87 | qfq | 13,429,300 | 190,466,047 | -0.91% |
| 2025-05-08 | 14.22 | 14.32 | 14.17 | 14.26 | 13.99 | qfq | 15,068,972 | 214,538,495 | -0.07% |
| 2025-05-07 | 14.48 | 14.56 | 14.15 | 14.27 | 14.00 | qfq | 26,872,467 | 383,067,847 | -0.56% |
| 2025-05-06 | 14.44 | 14.44 | 14.20 | 14.35 | 14.08 | qfq | 16,588,485 | 237,387,149 | 0.00% |
| 2025-04-30 | 14.57 | 14.57 | 14.32 | 14.35 | 14.08 | qfq | 11,892,500 | 171,469,389 | -0.21% |
| 2025-04-29 | 14.60 | 14.67 | 14.37 | 14.38 | 14.11 | qfq | 14,317,706 | 207,293,143 | -1.57% |
| 2025-04-28 | 14.65 | 14.69 | 14.42 | 14.61 | 14.34 | qfq | 11,344,994 | 165,338,449 | -1.02% |
| 2025-04-25 | 14.98 | 15.09 | 14.63 | 14.76 | 14.48 | qfq | 12,525,248 | 185,053,783 | -1.40% |
| 2025-04-24 | 14.72 | 15.26 | 14.68 | 14.97 | 14.69 | qfq | 20,881,700 | 314,563,295 | 1.42% |
| 2025-04-23 | 14.49 | 14.98 | 14.45 | 14.76 | 14.48 | qfq | 23,842,379 | 352,727,358 | 1.86% |
| 2025-04-22 | 14.19 | 14.61 | 14.15 | 14.49 | 14.22 | qfq | 18,272,051 | 262,907,707 | 1.68% |
| 2025-04-21 | 14.05 | 14.34 | 13.91 | 14.25 | 13.98 | qfq | 11,511,550 | 162,892,887 | 1.21% |
| 2025-04-18 | 13.88 | 14.17 | 13.81 | 14.08 | 13.82 | qfq | 13,154,491 | 183,614,418 | 1.37% |
| 2025-04-17 | 13.84 | 13.97 | 13.77 | 13.89 | 13.63 | qfq | 9,240,215 | 128,343,961 | -0.36% |
| 2025-04-16 | 14.10 | 14.10 | 13.78 | 13.94 | 13.68 | qfq | 13,343,811 | 185,527,710 | -1.41% |
| 2025-04-15 | 14.27 | 14.36 | 14.07 | 14.14 | 13.88 | qfq | 13,652,470 | 193,257,566 | -1.60% |
| 2025-04-14 | 14.18 | 14.62 | 14.15 | 14.37 | 14.10 | qfq | 16,501,248 | 237,634,391 | 2.06% |
| 2025-04-11 | 13.98 | 14.22 | 13.93 | 14.08 | 13.82 | qfq | 18,855,041 | 265,467,472 | -0.35% |
| 2025-04-10 | 14.02 | 14.44 | 14.01 | 14.13 | 13.87 | qfq | 25,523,107 | 361,997,570 | 2.02% |
| 2025-04-09 | 14.01 | 14.01 | 13.49 | 13.85 | 13.59 | qfq | 36,859,137 | 507,011,711 | -3.89% |
| 2025-04-08 | 14.60 | 14.79 | 13.91 | 14.41 | 14.14 | qfq | 29,394,808 | 420,807,633 | -1.50% |
| 2025-04-07 | 15.43 | 15.56 | 14.63 | 14.63 | 14.36 | qfq | 29,855,300 | 447,416,787 | -9.97% |
| 2025-04-03 | 16.19 | 16.57 | 16.15 | 16.25 | 15.95 | qfq | 19,811,756 | 323,012,674 | -0.67% |
| 2025-04-02 | 16.48 | 16.72 | 16.30 | 16.36 | 16.05 | qfq | 20,086,060 | 330,583,505 | -0.73% |
| 2025-04-01 | 15.61 | 16.63 | 15.61 | 16.48 | 16.17 | qfq | 39,339,939 | 642,370,081 | 5.64% |
| 2025-03-31 | 16.03 | 16.03 | 15.55 | 15.60 | 15.31 | qfq | 19,837,490 | 311,802,335 | -2.99% |
| 2025-03-28 | 16.30 | 16.55 | 16.05 | 16.08 | 15.78 | qfq | 22,437,623 | 365,771,822 | -1.17% |
| 2025-03-27 | 15.90 | 16.35 | 15.65 | 16.27 | 15.97 | qfq | 27,120,528 | 435,845,881 | 1.94% |
| 2025-03-26 | 15.65 | 16.00 | 15.65 | 15.96 | 15.66 | qfq | 14,180,350 | 224,843,149 | 1.27% |
| 2025-03-25 | 15.66 | 15.77 | 15.59 | 15.76 | 15.47 | qfq | 8,056,000 | 126,338,637 | 0.25% |
| 2025-03-24 | 15.68 | 15.88 | 15.56 | 15.72 | 15.43 | qfq | 15,123,300 | 237,917,496 | 0.26% |
| 2025-03-21 | 15.79 | 15.92 | 15.53 | 15.68 | 15.39 | qfq | 16,792,807 | 264,153,076 | -1.07% |
| 2025-03-20 | 16.02 | 16.15 | 15.84 | 15.85 | 15.55 | qfq | 13,267,203 | 211,724,207 | -0.19% |
| 2025-03-19 | 15.80 | 16.02 | 15.78 | 15.88 | 15.58 | qfq | 12,243,055 | 194,737,051 | 0.13% |
| 2025-03-18 | 15.88 | 16.08 | 15.78 | 15.86 | 15.56 | qfq | 14,057,340 | 223,729,177 | 0.25% |
| 2025-03-17 | 15.93 | 16.10 | 15.80 | 15.82 | 15.53 | qfq | 18,250,912 | 290,538,671 | -1.00% |
| 2025-03-14 | 15.91 | 16.03 | 15.75 | 15.98 | 15.68 | qfq | 21,212,994 | 337,152,459 | 0.63% |
| 2025-03-13 | 15.68 | 15.98 | 15.46 | 15.88 | 15.58 | qfq | 25,176,167 | 396,241,528 | 1.28% |
| 2025-03-12 | 16.06 | 16.23 | 15.65 | 15.68 | 15.39 | qfq | 29,602,006 | 470,175,593 | -1.94% |
| 2025-03-11 | 15.44 | 16.05 | 15.20 | 15.99 | 15.69 | qfq | 36,721,029 | 575,780,918 | 3.56% |
| 2025-03-10 | 15.15 | 15.52 | 15.15 | 15.44 | 15.15 | qfq | 26,998,948 | 414,959,382 | 1.91% |
| 2025-03-07 | 15.05 | 15.42 | 14.90 | 15.15 | 14.87 | qfq | 23,252,959 | 352,563,902 | 0.33% |
| 2025-03-06 | 15.00 | 15.12 | 14.96 | 15.10 | 14.82 | qfq | 13,012,754 | 196,103,647 | 0.73% |
| 2025-03-05 | 15.03 | 15.04 | 14.83 | 14.99 | 14.71 | qfq | 15,533,638 | 231,894,666 | -0.27% |
| 2025-03-04 | 15.01 | 15.11 | 14.92 | 15.03 | 14.75 | qfq | 12,138,690 | 182,078,862 | -0.40% |
| 2025-03-03 | 14.94 | 15.30 | 14.88 | 15.09 | 14.81 | qfq | 18,674,816 | 282,889,347 | 1.14% |
| 2025-02-28 | 15.09 | 15.28 | 14.92 | 14.92 | 14.64 | qfq | 24,846,616 | 373,738,167 | -1.71% |
| 2025-02-27 | 15.20 | 15.33 | 15.03 | 15.18 | 14.90 | qfq | 16,011,534 | 243,058,025 | -0.39% |
| 2025-02-26 | 14.97 | 15.28 | 14.80 | 15.24 | 14.96 | qfq | 21,290,452 | 320,874,053 | 1.94% |
| 2025-02-25 | 15.10 | 15.16 | 14.92 | 14.95 | 14.67 | qfq | 18,614,467 | 279,763,127 | -1.58% |
| 2025-02-24 | 15.20 | 15.32 | 15.06 | 15.19 | 14.91 | qfq | 16,460,059 | 250,580,687 | 0.00% |
| 2025-02-21 | 15.41 | 15.54 | 15.10 | 15.19 | 14.91 | qfq | 26,908,098 | 408,937,607 | -1.24% |
| 2025-02-20 | 15.34 | 15.67 | 15.29 | 15.38 | 15.09 | qfq | 19,555,998 | 302,278,239 | 0.20% |
| 2025-02-19 | 15.27 | 15.38 | 15.08 | 15.35 | 15.06 | qfq | 15,554,712 | 237,286,739 | 0.52% |
| 2025-02-18 | 15.56 | 15.58 | 15.23 | 15.27 | 14.99 | qfq | 17,334,130 | 267,034,557 | -1.86% |
| 2025-02-17 | 15.70 | 15.82 | 15.45 | 15.56 | 15.27 | qfq | 20,271,507 | 316,511,249 | -0.95% |
| 2025-02-14 | 15.78 | 15.95 | 15.55 | 15.71 | 15.42 | qfq | 20,919,797 | 329,245,663 | -0.44% |
| 2025-02-13 | 15.12 | 16.08 | 15.12 | 15.78 | 15.49 | qfq | 39,414,888 | 620,003,969 | 3.68% |
| 2025-02-12 | 15.41 | 15.41 | 15.05 | 15.22 | 14.94 | qfq | 20,803,039 | 316,380,648 | -1.23% |
| 2025-02-11 | 15.73 | 15.80 | 15.31 | 15.41 | 15.12 | qfq | 19,487,940 | 300,480,046 | -2.10% |
| 2025-02-10 | 15.72 | 15.85 | 15.53 | 15.74 | 15.45 | qfq | 20,565,120 | 322,993,497 | 0.96% |
| 2025-02-07 | 15.54 | 15.77 | 15.34 | 15.59 | 15.30 | qfq | 20,929,960 | 326,415,159 | 0.91% |
| 2025-02-06 | 15.47 | 15.52 | 15.23 | 15.45 | 15.16 | qfq | 18,377,820 | 282,585,797 | -0.45% |
| 2025-02-05 | 15.78 | 15.80 | 15.45 | 15.52 | 15.23 | qfq | 12,223,889 | 190,343,244 | 0.06% |
| 2025-01-27 | 15.52 | 15.71 | 15.46 | 15.51 | 15.22 | qfq | 13,596,241 | 211,711,604 | -0.45% |
| 2025-01-24 | 15.51 | 15.66 | 15.33 | 15.58 | 15.29 | qfq | 16,562,850 | 257,220,514 | 0.00% |
| 2025-01-23 | 15.85 | 16.23 | 15.57 | 15.58 | 15.29 | qfq | 20,954,378 | 332,051,037 | -0.38% |
| 2025-01-22 | 15.22 | 15.84 | 15.16 | 15.64 | 15.35 | qfq | 25,239,374 | 391,424,998 | 2.49% |
| 2025-01-21 | 15.34 | 15.46 | 15.02 | 15.26 | 14.98 | qfq | 16,174,121 | 245,910,975 | -0.84% |
| 2025-01-20 | 15.00 | 15.48 | 15.00 | 15.39 | 15.10 | qfq | 23,236,079 | 356,416,243 | 2.94% |
| 2025-01-17 | 15.41 | 15.53 | 14.58 | 14.95 | 14.67 | qfq | 40,902,001 | 606,912,531 | -3.98% |
| 2025-01-16 | 15.69 | 15.89 | 15.46 | 15.57 | 15.28 | qfq | 13,538,000 | 212,145,979 | -0.51% |
| 2025-01-15 | 15.85 | 15.88 | 15.50 | 15.65 | 15.36 | qfq | 14,957,092 | 233,820,488 | -1.63% |
| 2025-01-14 | 15.74 | 15.98 | 15.30 | 15.91 | 15.61 | qfq | 23,053,176 | 361,569,466 | 1.34% |
| 2025-01-13 | 15.80 | 15.92 | 15.62 | 15.70 | 15.41 | qfq | 12,357,674 | 194,598,015 | -1.13% |
| 2025-01-10 | 16.36 | 16.42 | 15.85 | 15.88 | 15.58 | qfq | 15,229,200 | 243,547,413 | -2.64% |
| 2025-01-09 | 16.40 | 16.64 | 16.14 | 16.31 | 16.01 | qfq | 10,815,440 | 178,130,179 | -0.55% |
| 2025-01-08 | 16.40 | 16.55 | 16.12 | 16.40 | 16.09 | qfq | 14,129,700 | 230,686,190 | 0.06% |
| 2025-01-07 | 17.45 | 17.50 | 16.16 | 16.39 | 16.08 | qfq | 29,871,402 | 493,611,560 | -5.53% |
| 2025-01-06 | 17.48 | 17.68 | 17.25 | 17.35 | 17.03 | qfq | 14,164,040 | 247,509,130 | 0.41% |
| 2025-01-03 | 17.40 | 17.69 | 17.17 | 17.28 | 16.96 | qfq | 9,848,331 | 171,479,489 | -0.52% |
| 2025-01-02 | 17.88 | 18.10 | 17.30 | 17.37 | 17.05 | qfq | 12,953,726 | 228,161,748 | -2.80% |
| 2024-12-31 | 18.54 | 18.57 | 17.82 | 17.87 | 17.54 | qfq | 14,018,385 | 252,888,833 | -3.41% |
| 2024-12-30 | 18.13 | 18.75 | 18.04 | 18.50 | 18.16 | qfq | 15,076,456 | 278,519,802 | 2.66% |
| 2024-12-27 | 17.90 | 18.25 | 17.75 | 18.02 | 17.68 | qfq | 10,085,881 | 182,156,323 | 0.95% |
| 2024-12-26 | 18.30 | 18.36 | 17.64 | 17.85 | 17.52 | qfq | 15,136,521 | 271,300,481 | -2.46% |
| 2024-12-25 | 18.72 | 18.75 | 18.20 | 18.30 | 17.96 | qfq | 10,120,982 | 185,947,914 | -2.14% |
| 2024-12-24 | 18.79 | 18.88 | 18.60 | 18.70 | 18.35 | qfq | 7,735,110 | 144,571,457 | -0.58% |
| 2024-12-23 | 19.08 | 19.29 | 18.76 | 18.81 | 18.46 | qfq | 8,447,929 | 160,157,603 | -1.21% |
| 2024-12-20 | 18.73 | 19.17 | 18.58 | 19.04 | 18.69 | qfq | 12,967,421 | 246,206,230 | 2.09% |
| 2024-12-19 | 18.67 | 18.87 | 18.45 | 18.65 | 18.30 | qfq | 8,776,749 | 163,506,073 | -0.05% |
| 2024-12-18 | 18.80 | 18.88 | 18.60 | 18.66 | 18.31 | qfq | 7,706,483 | 144,003,076 | -0.21% |
| 2024-12-17 | 19.17 | 19.36 | 18.64 | 18.70 | 18.35 | qfq | 16,545,620 | 312,126,285 | -3.31% |
| 2024-12-16 | 19.75 | 19.82 | 19.22 | 19.34 | 18.98 | qfq | 17,649,494 | 342,988,079 | -2.67% |
| 2024-12-13 | 19.88 | 20.02 | 19.41 | 19.87 | 19.50 | qfq | 39,720,917 | 786,414,617 | 2.63% |
| 2024-12-12 | 19.20 | 19.78 | 18.94 | 19.36 | 19.00 | qfq | 28,145,616 | 549,010,860 | 1.04% |
| 2024-12-11 | 18.25 | 19.19 | 18.23 | 19.16 | 18.80 | qfq | 31,250,168 | 589,942,901 | 4.87% |
| 2024-12-10 | 18.55 | 18.57 | 18.14 | 18.27 | 17.93 | qfq | 17,725,279 | 325,814,650 | 1.56% |
| 2024-12-09 | 18.27 | 18.32 | 17.81 | 17.99 | 17.65 | qfq | 10,239,600 | 184,650,933 | -0.99% |
| 2024-12-06 | 17.87 | 18.22 | 17.72 | 18.17 | 17.83 | qfq | 11,818,680 | 213,046,537 | 1.85% |
| 2024-12-05 | 18.20 | 18.20 | 17.71 | 17.84 | 17.51 | qfq | 9,873,942 | 176,028,598 | -1.44% |
| 2024-12-04 | 18.51 | 18.60 | 18.02 | 18.10 | 17.76 | qfq | 10,197,049 | 186,034,869 | -2.22% |
| 2024-12-03 | 18.45 | 18.76 | 18.29 | 18.51 | 18.16 | qfq | 11,252,590 | 207,864,680 | 0.00% |
| 2024-12-02 | 18.19 | 18.75 | 18.15 | 18.51 | 18.16 | qfq | 18,389,615 | 341,869,582 | 1.70% |
| 2024-11-29 | 17.40 | 18.35 | 17.35 | 18.20 | 17.86 | qfq | 20,446,398 | 367,722,541 | 4.60% |
| 2024-11-28 | 17.68 | 17.69 | 17.36 | 17.40 | 17.08 | qfq | 7,204,072 | 126,169,764 | -0.97% |
| 2024-11-27 | 17.31 | 17.59 | 17.15 | 17.57 | 17.24 | qfq | 9,135,956 | 159,046,994 | 1.04% |
| 2024-11-26 | 17.26 | 17.80 | 17.26 | 17.39 | 17.07 | qfq | 12,239,298 | 214,763,049 | 0.87% |
| 2024-11-25 | 17.35 | 17.63 | 17.06 | 17.24 | 16.92 | qfq | 11,575,978 | 200,476,718 | -1.54% |
| 2024-11-22 | 18.48 | 18.52 | 17.50 | 17.51 | 17.18 | qfq | 17,801,468 | 318,935,620 | -5.25% |
| 2024-11-21 | 17.96 | 18.65 | 17.96 | 18.48 | 18.14 | qfq | 25,002,841 | 461,430,848 | 3.07% |
| 2024-11-20 | 17.50 | 18.07 | 17.50 | 17.93 | 17.60 | qfq | 13,051,723 | 233,014,282 | 2.17% |
| 2024-11-19 | 17.46 | 17.67 | 17.38 | 17.55 | 17.22 | qfq | 9,238,399 | 161,802,671 | 0.69% |
| 2024-11-18 | 17.90 | 18.04 | 17.30 | 17.43 | 17.11 | qfq | 16,915,256 | 298,689,225 | -2.68% |
| 2024-11-15 | 17.88 | 18.24 | 17.83 | 17.91 | 17.58 | qfq | 13,419,930 | 241,564,513 | 0.45% |
| 2024-11-14 | 18.30 | 18.31 | 17.81 | 17.83 | 17.50 | qfq | 15,656,153 | 282,623,794 | -2.35% |
| 2024-11-13 | 18.52 | 18.79 | 18.10 | 18.26 | 17.92 | qfq | 21,350,036 | 391,730,034 | -2.51% |
| 2024-11-12 | 18.43 | 19.04 | 18.43 | 18.73 | 18.38 | qfq | 33,111,935 | 623,227,070 | 1.85% |
| 2024-11-11 | 18.55 | 18.65 | 18.18 | 18.39 | 18.05 | qfq | 18,901,516 | 347,201,608 | -1.02% |
| 2024-11-08 | 18.97 | 19.05 | 18.39 | 18.58 | 18.23 | qfq | 22,148,945 | 412,916,308 | -1.12% |
| 2024-11-07 | 18.44 | 18.79 | 18.26 | 18.79 | 18.44 | qfq | 16,018,188 | 299,001,533 | 1.62% |
| 2024-11-06 | 18.72 | 18.81 | 18.44 | 18.49 | 18.15 | qfq | 14,993,791 | 278,688,237 | -1.18% |
| 2024-11-05 | 18.56 | 18.77 | 18.40 | 18.71 | 18.36 | qfq | 15,303,895 | 285,111,225 | 0.32% |
| 2024-11-04 | 18.60 | 18.75 | 18.35 | 18.65 | 18.30 | qfq | 11,594,672 | 214,791,057 | 0.54% |
| 2024-11-01 | 18.39 | 18.82 | 18.26 | 18.55 | 18.20 | qfq | 13,854,441 | 257,464,128 | 0.43% |
| 2024-10-31 | 18.70 | 18.79 | 18.44 | 18.47 | 18.13 | qfq | 12,144,568 | 225,220,953 | -0.91% |
| 2024-10-30 | 18.82 | 18.95 | 18.42 | 18.64 | 18.29 | qfq | 9,977,911 | 185,923,970 | -1.01% |
| 2024-10-29 | 19.38 | 19.53 | 18.72 | 18.83 | 18.48 | qfq | 15,392,694 | 292,206,894 | -2.08% |
| 2024-10-28 | 19.14 | 19.36 | 18.94 | 19.23 | 18.87 | qfq | 13,474,066 | 257,904,025 | 0.52% |
| 2024-10-25 | 19.00 | 19.18 | 18.79 | 19.13 | 18.77 | qfq | 12,257,257 | 232,836,515 | 0.05% |
| 2024-10-24 | 19.12 | 19.38 | 19.00 | 19.12 | 18.76 | qfq | 12,013,046 | 230,113,012 | 0.00% |
| 2024-10-23 | 19.15 | 19.38 | 18.96 | 19.12 | 18.76 | qfq | 13,911,330 | 266,688,570 | -0.21% |
| 2024-10-22 | 18.40 | 19.45 | 18.34 | 19.16 | 18.80 | qfq | 23,508,846 | 447,025,838 | 3.96% |
| 2024-10-21 | 18.50 | 18.65 | 18.18 | 18.43 | 18.09 | qfq | 13,980,482 | 257,287,278 | 0.33% |
| 2024-10-18 | 18.07 | 18.72 | 18.00 | 18.37 | 18.03 | qfq | 16,882,691 | 309,742,932 | 1.66% |
| 2024-10-17 | 18.31 | 18.49 | 18.05 | 18.07 | 17.73 | qfq | 11,067,556 | 202,059,708 | -1.09% |
| 2024-10-16 | 18.36 | 18.53 | 18.10 | 18.27 | 17.93 | qfq | 10,783,995 | 197,010,742 | -0.65% |
| 2024-10-15 | 18.71 | 18.93 | 18.39 | 18.39 | 18.05 | qfq | 11,118,964 | 207,269,790 | -2.18% |
| 2024-10-14 | 18.80 | 18.89 | 18.25 | 18.80 | 18.45 | qfq | 16,576,042 | 308,929,891 | 1.13% |
| 2024-10-11 | 19.70 | 19.70 | 18.38 | 18.59 | 18.24 | qfq | 22,199,918 | 418,117,540 | -5.15% |
| 2024-10-10 | 19.69 | 20.17 | 19.31 | 19.60 | 19.23 | qfq | 30,118,649 | 595,117,488 | 2.08% |
| 2024-10-09 | 19.85 | 20.06 | 18.58 | 19.20 | 18.84 | qfq | 40,990,663 | 800,240,412 | -4.24% |
| 2024-10-08 | 21.54 | 21.55 | 19.24 | 20.05 | 19.68 | qfq | 48,199,730 | 977,538,549 | 2.35% |
| 2024-09-30 | 18.75 | 19.61 | 18.39 | 19.59 | 19.22 | qfq | 44,822,042 | 858,726,736 | 9.87% |
| 2024-09-27 | 17.10 | 17.85 | 17.05 | 17.83 | 17.50 | qfq | 16,493,741 | 286,319,061 | 5.57% |
| 2024-09-26 | 16.61 | 16.89 | 16.44 | 16.89 | 16.58 | qfq | 18,689,374 | 311,546,984 | 1.69% |
| 2024-09-25 | 16.26 | 16.90 | 16.26 | 16.61 | 16.30 | qfq | 21,157,700 | 350,852,016 | 3.75% |
| 2024-09-24 | 15.76 | 16.14 | 15.64 | 16.01 | 15.71 | qfq | 12,224,250 | 194,482,974 | 2.10% |
| 2024-09-23 | 15.80 | 15.94 | 15.53 | 15.68 | 15.39 | qfq | 8,226,047 | 128,946,937 | -0.25% |
| 2024-09-20 | 15.92 | 15.99 | 15.70 | 15.72 | 15.43 | qfq | 6,066,312 | 95,718,267 | -1.75% |
| 2024-09-19 | 16.16 | 16.37 | 15.85 | 16.00 | 15.70 | qfq | 10,761,341 | 172,789,592 | -1.11% |
| 2024-09-18 | 15.70 | 16.20 | 15.54 | 16.18 | 15.88 | qfq | 12,182,290 | 194,093,821 | 2.80% |
| 2024-09-13 | 16.12 | 16.16 | 15.72 | 15.74 | 15.45 | qfq | 7,557,687 | 120,067,134 | -2.24% |
| 2024-09-12 | 16.16 | 16.45 | 16.06 | 16.10 | 15.80 | qfq | 7,288,460 | 117,911,826 | -0.25% |
| 2024-09-11 | 16.12 | 16.31 | 16.02 | 16.14 | 15.84 | qfq | 6,540,900 | 105,670,483 | -0.55% |
| 2024-09-10 | 16.44 | 16.46 | 16.02 | 16.23 | 15.93 | qfq | 6,852,765 | 110,764,597 | -0.61% |
| 2024-09-09 | 16.31 | 16.60 | 16.28 | 16.33 | 16.03 | qfq | 7,531,490 | 123,748,100 | -0.43% |
| 2024-09-06 | 16.75 | 16.83 | 16.39 | 16.40 | 16.09 | qfq | 6,794,100 | 112,353,553 | -2.21% |
| 2024-09-05 | 16.60 | 16.85 | 16.58 | 16.77 | 16.46 | qfq | 7,440,577 | 124,799,297 | 1.21% |
| 2024-09-04 | 16.47 | 16.94 | 16.28 | 16.57 | 16.26 | qfq | 13,439,403 | 223,981,257 | 0.85% |
| 2024-09-03 | 16.67 | 16.90 | 16.32 | 16.43 | 16.12 | qfq | 15,966,687 | 264,761,907 | -1.73% |
| 2024-09-02 | 16.72 | 17.19 | 16.66 | 16.72 | 16.41 | qfq | 16,869,080 | 283,850,325 | -0.65% |
| 2024-08-30 | 17.19 | 17.39 | 16.81 | 16.83 | 16.52 | qfq | 15,442,520 | 262,851,350 | -2.60% |
| 2024-08-29 | 16.88 | 17.36 | 16.81 | 17.28 | 16.96 | qfq | 7,432,224 | 127,898,859 | 2.37% |
| 2024-08-28 | 16.90 | 17.05 | 16.83 | 16.88 | 16.57 | qfq | 4,469,140 | 75,622,946 | -0.24% |
| 2024-08-27 | 17.01 | 17.14 | 16.88 | 16.92 | 16.60 | qfq | 4,248,615 | 72,161,995 | -0.59% |
| 2024-08-26 | 17.12 | 17.12 | 16.73 | 17.02 | 16.70 | qfq | 7,355,465 | 124,455,195 | -0.23% |
| 2024-08-23 | 17.08 | 17.19 | 16.90 | 17.06 | 16.74 | qfq | 4,509,800 | 76,842,396 | -0.12% |
| 2024-08-22 | 17.24 | 17.37 | 17.03 | 17.08 | 16.76 | qfq | 5,939,500 | 101,860,159 | -0.58% |
| 2024-08-21 | 17.29 | 17.59 | 17.18 | 17.18 | 16.86 | qfq | 5,517,803 | 95,455,594 | -1.15% |
| 2024-08-20 | 17.52 | 17.70 | 17.34 | 17.38 | 17.06 | qfq | 7,449,800 | 130,141,581 | -0.97% |
| 2024-08-19 | 17.36 | 17.86 | 17.36 | 17.55 | 17.22 | qfq | 7,928,000 | 139,510,495 | 0.80% |
| 2024-08-16 | 17.40 | 17.48 | 17.12 | 17.41 | 17.09 | qfq | 6,962,026 | 120,704,818 | 0.64% |
| 2024-08-15 | 17.52 | 17.69 | 17.24 | 17.30 | 16.98 | qfq | 8,674,316 | 150,987,333 | -1.42% |
| 2024-08-14 | 17.76 | 17.83 | 17.52 | 17.55 | 17.22 | qfq | 6,299,376 | 111,039,872 | -1.68% |
| 2024-08-13 | 17.80 | 17.95 | 17.65 | 17.85 | 17.52 | qfq | 7,693,616 | 136,964,751 | -0.28% |
| 2024-08-12 | 17.80 | 18.09 | 17.60 | 17.90 | 17.57 | qfq | 9,225,510 | 165,343,261 | 1.70% |
| 2024-08-09 | 17.93 | 18.19 | 17.60 | 17.60 | 17.27 | qfq | 12,975,120 | 231,440,547 | -2.22% |
| 2024-08-08 | 17.55 | 18.19 | 17.45 | 18.00 | 17.66 | qfq | 14,516,983 | 260,993,202 | 1.69% |
| 2024-08-07 | 17.79 | 17.83 | 17.55 | 17.70 | 17.37 | qfq | 8,227,881 | 145,745,348 | -0.67% |
| 2024-08-06 | 17.54 | 17.87 | 17.26 | 17.82 | 17.49 | qfq | 11,382,255 | 200,537,927 | 1.60% |
| 2024-08-05 | 17.53 | 18.05 | 17.38 | 17.54 | 17.21 | qfq | 15,864,530 | 282,043,085 | 0.11% |
| 2024-08-02 | 17.15 | 17.75 | 17.08 | 17.52 | 17.19 | qfq | 14,366,130 | 252,443,143 | 1.51% |
| 2024-08-01 | 17.01 | 17.53 | 16.96 | 17.26 | 16.94 | qfq | 13,158,792 | 226,676,393 | 0.64% |
| 2024-07-31 | 16.21 | 17.17 | 15.95 | 17.15 | 16.83 | qfq | 12,766,638 | 213,922,302 | 6.52% |
| 2024-07-30 | 16.18 | 16.35 | 16.00 | 16.10 | 15.80 | qfq | 7,691,532 | 123,753,848 | -0.86% |
| 2024-07-29 | 16.69 | 16.69 | 16.16 | 16.24 | 15.94 | qfq | 9,040,987 | 147,777,483 | -2.40% |
| 2024-07-26 | 16.64 | 16.76 | 16.51 | 16.64 | 16.33 | qfq | 6,099,790 | 101,461,279 | 0.24% |
| 2024-07-25 | 16.60 | 16.75 | 16.32 | 16.60 | 16.29 | qfq | 8,691,276 | 143,952,079 | -0.54% |
| 2024-07-24 | 16.91 | 17.20 | 16.60 | 16.69 | 16.38 | qfq | 13,629,308 | 229,681,632 | -1.42% |
| 2024-07-23 | 17.64 | 17.77 | 16.93 | 16.93 | 16.61 | qfq | 15,009,858 | 259,227,347 | -4.40% |
| 2024-07-22 | 17.20 | 17.75 | 16.95 | 17.71 | 17.38 | qfq | 15,839,944 | 277,561,592 | 1.90% |
| 2024-07-19 | 17.51 | 17.65 | 17.32 | 17.38 | 17.06 | qfq | 10,123,932 | 176,297,556 | -1.70% |
| 2024-07-18 | 17.62 | 17.68 | 17.29 | 17.68 | 17.35 | qfq | 10,794,942 | 189,049,779 | 0.80% |
| 2024-07-17 | 17.49 | 17.62 | 17.21 | 17.54 | 17.21 | qfq | 12,716,567 | 221,908,519 | 0.46% |
| 2024-07-16 | 17.45 | 17.54 | 17.29 | 17.46 | 17.13 | qfq | 9,144,261 | 159,401,985 | 0.06% |
| 2024-07-15 | 17.70 | 17.76 | 17.40 | 17.45 | 17.12 | qfq | 11,499,993 | 201,322,226 | -1.91% |
| 2024-07-12 | 17.79 | 17.90 | 17.63 | 17.79 | 17.46 | qfq | 13,722,533 | 243,595,608 | -0.06% |
| 2024-07-11 | 17.86 | 17.90 | 17.39 | 17.80 | 17.47 | qfq | 20,214,078 | 357,301,943 | 0.06% |
| 2024-07-10 | 17.40 | 17.93 | 17.26 | 17.79 | 17.46 | qfq | 22,229,437 | 393,652,731 | 1.08% |
| 2024-07-09 | 18.00 | 18.02 | 17.30 | 17.60 | 17.08 | qfq | 26,697,190 | 468,953,646 | -1.95% |
| 2024-07-08 | 18.08 | 18.24 | 17.79 | 17.95 | 17.42 | qfq | 39,867,438 | 717,437,222 | 0.90% |
| 2024-07-05 | 16.68 | 17.79 | 16.66 | 17.79 | 17.26 | qfq | 40,496,193 | 705,448,959 | 10.02% |
| 2024-07-04 | 16.58 | 16.68 | 15.99 | 16.17 | 15.69 | qfq | 18,994,961 | 307,397,390 | -2.41% |
| 2024-07-03 | 16.91 | 17.08 | 16.55 | 16.57 | 16.08 | qfq | 10,746,749 | 180,283,451 | -2.18% |
| 2024-07-02 | 17.15 | 17.21 | 16.89 | 16.94 | 16.44 | qfq | 7,013,924 | 119,227,143 | -0.99% |
| 2024-07-01 | 17.04 | 17.26 | 16.84 | 17.11 | 16.60 | qfq | 7,980,651 | 136,135,548 | 0.35% |
| 2024-06-28 | 17.28 | 17.36 | 16.96 | 17.05 | 16.54 | qfq | 7,850,594 | 134,599,731 | -0.70% |
| 2024-06-27 | 17.50 | 17.54 | 17.13 | 17.17 | 16.66 | qfq | 9,945,786 | 171,410,758 | -2.28% |
| 2024-06-26 | 17.32 | 17.57 | 17.16 | 17.57 | 17.05 | qfq | 8,190,009 | 142,265,369 | 1.62% |
| 2024-06-25 | 17.50 | 17.79 | 17.18 | 17.29 | 16.78 | qfq | 12,337,000 | 215,280,867 | -2.48% |
| 2024-06-24 | 17.88 | 17.99 | 17.35 | 17.73 | 17.20 | qfq | 16,523,323 | 292,278,051 | -0.84% |
| 2024-06-21 | 17.00 | 18.04 | 16.94 | 17.88 | 17.35 | qfq | 20,891,891 | 370,258,544 | 4.99% |
| 2024-06-20 | 17.14 | 17.37 | 16.84 | 17.03 | 16.52 | qfq | 8,866,953 | 150,913,889 | -1.28% |
| 2024-06-19 | 17.42 | 17.53 | 17.15 | 17.25 | 16.74 | qfq | 7,343,200 | 126,766,087 | -1.32% |
| 2024-06-18 | 17.43 | 17.66 | 17.37 | 17.48 | 16.96 | qfq | 7,908,665 | 138,807,165 | 0.58% |
| 2024-06-17 | 17.19 | 17.64 | 17.13 | 17.38 | 16.86 | qfq | 8,193,533 | 142,422,878 | -0.91% |
| 2024-06-14 | 17.45 | 17.55 | 17.24 | 17.54 | 17.02 | qfq | 10,320,066 | 179,697,139 | 1.39% |
| 2024-06-13 | 17.44 | 17.49 | 17.19 | 17.30 | 16.79 | qfq | 7,942,301 | 137,787,241 | -0.29% |
| 2024-06-12 | 17.68 | 17.68 | 17.30 | 17.35 | 16.84 | qfq | 7,508,062 | 131,026,055 | -0.80% |
| 2024-06-11 | 17.30 | 17.57 | 17.16 | 17.49 | 16.97 | qfq | 7,794,388 | 135,722,564 | 1.10% |
| 2024-06-07 | 17.49 | 17.62 | 17.27 | 17.30 | 16.79 | qfq | 6,883,604 | 119,818,840 | -1.14% |
| 2024-06-06 | 17.66 | 17.70 | 17.42 | 17.50 | 16.98 | qfq | 8,449,198 | 148,270,496 | -0.17% |
| 2024-06-05 | 17.70 | 17.82 | 17.50 | 17.53 | 17.01 | qfq | 5,963,340 | 105,439,814 | -0.90% |
| 2024-06-04 | 17.46 | 17.72 | 17.31 | 17.69 | 17.17 | qfq | 8,928,291 | 157,355,791 | 2.02% |
| 2024-06-03 | 17.14 | 17.74 | 17.14 | 17.34 | 16.83 | qfq | 10,146,390 | 177,299,495 | 0.00% |
| 2024-05-31 | 17.34 | 17.58 | 17.24 | 17.34 | 16.83 | qfq | 8,151,730 | 141,799,161 | 0.35% |
| 2024-05-30 | 17.18 | 17.37 | 17.07 | 17.28 | 16.77 | qfq | 6,952,572 | 119,830,398 | 0.64% |
| 2024-05-29 | 17.15 | 17.32 | 17.05 | 17.17 | 16.66 | qfq | 9,366,172 | 161,144,998 | 0.41% |
| 2024-05-28 | 17.55 | 17.55 | 16.98 | 17.10 | 16.59 | qfq | 16,720,645 | 286,476,924 | -2.40% |
| 2024-05-27 | 17.52 | 17.59 | 17.24 | 17.52 | 17.00 | qfq | 9,556,000 | 166,397,475 | 0.11% |
| 2024-05-24 | 17.31 | 17.80 | 17.31 | 17.50 | 16.98 | qfq | 8,913,582 | 156,990,942 | 0.52% |
| 2024-05-23 | 17.67 | 17.68 | 17.35 | 17.41 | 16.89 | qfq | 9,714,175 | 169,741,153 | -0.74% |
| 2024-05-22 | 17.42 | 17.84 | 17.42 | 17.54 | 17.02 | qfq | 10,166,613 | 178,775,999 | 0.06% |
| 2024-05-21 | 17.68 | 17.72 | 17.43 | 17.53 | 17.01 | qfq | 7,228,969 | 126,910,120 | -0.40% |
| 2024-05-20 | 17.70 | 17.95 | 17.43 | 17.60 | 17.08 | qfq | 14,231,591 | 250,764,469 | -0.79% |
| 2024-05-17 | 17.57 | 17.79 | 17.45 | 17.74 | 17.21 | qfq | 11,718,730 | 206,650,170 | 0.74% |
| 2024-05-16 | 17.39 | 17.79 | 17.30 | 17.61 | 17.09 | qfq | 14,079,999 | 247,887,348 | 1.27% |
| 2024-05-15 | 17.48 | 17.59 | 17.24 | 17.39 | 16.87 | qfq | 11,014,200 | 191,886,264 | -0.34% |
| 2024-05-14 | 17.33 | 17.77 | 17.30 | 17.45 | 16.93 | qfq | 12,586,306 | 221,071,234 | 0.63% |
| 2024-05-13 | 17.42 | 17.69 | 17.24 | 17.34 | 16.83 | qfq | 13,550,010 | 235,917,525 | -0.63% |
| 2024-05-10 | 18.13 | 18.15 | 17.40 | 17.45 | 16.93 | qfq | 28,627,157 | 505,602,195 | -4.33% |
| 2024-05-09 | 17.61 | 18.36 | 17.61 | 18.24 | 17.70 | qfq | 23,882,886 | 433,859,252 | 3.58% |
| 2024-05-08 | 17.81 | 17.96 | 17.55 | 17.61 | 17.09 | qfq | 15,993,858 | 282,842,471 | -1.01% |
| 2024-05-07 | 17.41 | 17.91 | 17.30 | 17.79 | 17.26 | qfq | 21,318,221 | 375,208,910 | 1.83% |
| 2024-05-06 | 16.97 | 17.54 | 16.71 | 17.47 | 16.95 | qfq | 31,694,458 | 546,806,338 | 4.30% |
| 2024-04-30 | 16.33 | 16.84 | 16.20 | 16.75 | 16.25 | qfq | 23,394,569 | 388,955,014 | 3.97% |
| 2024-04-29 | 16.09 | 16.35 | 16.00 | 16.11 | 15.63 | qfq | 16,375,403 | 264,498,230 | 0.37% |
| 2024-04-26 | 15.78 | 16.09 | 15.71 | 16.05 | 15.57 | qfq | 14,870,385 | 237,519,408 | 1.33% |
| 2024-04-25 | 15.68 | 15.98 | 15.50 | 15.84 | 15.37 | qfq | 12,594,118 | 198,874,846 | 0.96% |
| 2024-04-24 | 15.69 | 15.76 | 15.52 | 15.69 | 15.22 | qfq | 10,049,282 | 157,190,003 | 0.00% |
| 2024-04-23 | 15.60 | 15.85 | 15.43 | 15.69 | 15.22 | qfq | 12,887,844 | 201,714,683 | -0.13% |
| 2024-04-22 | 15.05 | 15.88 | 15.05 | 15.71 | 15.24 | qfq | 25,030,523 | 391,302,501 | 3.36% |
| 2024-04-19 | 14.94 | 15.29 | 14.91 | 15.20 | 14.75 | qfq | 12,975,616 | 196,017,187 | 1.06% |
| 2024-04-18 | 15.11 | 15.30 | 14.98 | 15.04 | 14.59 | qfq | 14,494,401 | 219,445,424 | -0.79% |
| 2024-04-17 | 14.90 | 15.20 | 14.64 | 15.16 | 14.71 | qfq | 24,144,265 | 360,086,350 | 2.71% |
| 2024-04-16 | 15.10 | 15.41 | 14.75 | 14.76 | 14.32 | qfq | 29,754,223 | 446,802,720 | -0.27% |
| 2024-04-15 | 14.85 | 15.11 | 14.59 | 14.80 | 14.36 | qfq | 21,093,412 | 313,811,187 | -0.34% |
| 2024-04-12 | 14.50 | 14.95 | 14.31 | 14.85 | 14.41 | qfq | 29,886,879 | 438,256,395 | 2.84% |
| 2024-04-11 | 14.19 | 14.55 | 14.01 | 14.44 | 14.01 | qfq | 34,893,324 | 498,595,243 | 2.19% |
| 2024-04-10 | 13.38 | 14.19 | 13.38 | 14.13 | 13.71 | qfq | 48,913,864 | 684,615,827 | 7.13% |
| 2024-04-09 | 12.52 | 13.20 | 12.52 | 13.19 | 12.80 | qfq | 12,976,301 | 167,733,495 | 4.93% |
| 2024-04-08 | 12.91 | 12.95 | 12.55 | 12.57 | 12.20 | qfq | 7,633,438 | 97,006,180 | -3.23% |
| 2024-04-03 | 13.20 | 13.29 | 12.96 | 12.99 | 12.60 | qfq | 6,750,440 | 88,267,250 | -0.92% |
| 2024-04-02 | 13.18 | 13.23 | 13.00 | 13.11 | 12.72 | qfq | 6,877,941 | 89,936,304 | -0.68% |
| 2024-04-01 | 12.90 | 13.21 | 12.89 | 13.20 | 12.81 | qfq | 8,484,265 | 111,080,455 | 2.33% |
| 2024-03-29 | 12.92 | 12.99 | 12.80 | 12.90 | 12.52 | qfq | 5,449,420 | 70,161,741 | -0.15% |
| 2024-03-28 | 12.76 | 13.01 | 12.69 | 12.92 | 12.54 | qfq | 7,086,854 | 91,384,844 | 1.10% |
| 2024-03-27 | 13.02 | 13.08 | 12.78 | 12.78 | 12.40 | qfq | 7,766,579 | 100,586,419 | -1.69% |
| 2024-03-26 | 13.00 | 13.11 | 12.88 | 13.00 | 12.61 | qfq | 6,712,470 | 87,237,148 | -0.08% |
| 2024-03-25 | 13.20 | 13.31 | 13.00 | 13.01 | 12.62 | qfq | 9,845,806 | 129,494,543 | -1.74% |
| 2024-03-22 | 13.56 | 13.61 | 13.20 | 13.24 | 12.85 | qfq | 10,971,029 | 146,190,046 | -2.58% |
| 2024-03-21 | 13.82 | 13.82 | 13.58 | 13.59 | 13.19 | qfq | 7,628,925 | 104,240,211 | -1.45% |
| 2024-03-20 | 13.73 | 13.80 | 13.59 | 13.79 | 13.38 | qfq | 7,542,582 | 103,401,310 | 0.44% |
| 2024-03-19 | 13.91 | 13.92 | 13.72 | 13.73 | 13.32 | qfq | 8,771,158 | 121,082,463 | -1.29% |
| 2024-03-18 | 13.85 | 13.92 | 13.70 | 13.91 | 13.50 | qfq | 10,387,419 | 143,589,304 | 0.14% |
| 2024-03-15 | 13.74 | 13.91 | 13.57 | 13.89 | 13.48 | qfq | 9,975,617 | 137,125,954 | 0.65% |
| 2024-03-14 | 14.13 | 14.25 | 13.69 | 13.80 | 13.39 | qfq | 11,293,925 | 157,398,337 | -0.65% |
| 2024-03-13 | 13.80 | 13.98 | 13.77 | 13.89 | 13.48 | qfq | 9,166,881 | 127,119,294 | 0.29% |
| 2024-03-12 | 13.70 | 13.99 | 13.69 | 13.85 | 13.44 | qfq | 10,041,044 | 139,101,596 | 1.02% |
| 2024-03-11 | 13.46 | 13.72 | 13.33 | 13.71 | 13.30 | qfq | 9,608,211 | 129,661,426 | 1.71% |
| 2024-03-08 | 13.45 | 13.63 | 13.27 | 13.48 | 13.08 | qfq | 8,871,424 | 119,083,950 | 0.30% |
| 2024-03-07 | 13.74 | 13.83 | 13.44 | 13.44 | 13.04 | qfq | 8,113,604 | 110,591,733 | -2.25% |
| 2024-03-06 | 13.85 | 13.94 | 13.61 | 13.75 | 13.34 | qfq | 7,510,400 | 103,385,615 | -0.72% |
| 2024-03-05 | 14.08 | 14.09 | 13.81 | 13.85 | 13.44 | qfq | 12,907,204 | 179,660,535 | -1.98% |
| 2024-03-04 | 13.94 | 14.35 | 13.91 | 14.13 | 13.71 | qfq | 11,721,418 | 165,820,525 | 1.36% |
| 2024-03-01 | 13.92 | 14.06 | 13.76 | 13.94 | 13.53 | qfq | 9,734,907 | 135,585,251 | 0.07% |
| 2024-02-29 | 13.45 | 13.94 | 13.39 | 13.93 | 13.52 | qfq | 14,512,435 | 200,087,214 | 3.11% |
| 2024-02-28 | 13.67 | 14.08 | 13.51 | 13.51 | 13.11 | qfq | 20,794,563 | 288,273,564 | -1.03% |
| 2024-02-27 | 13.49 | 13.65 | 13.43 | 13.65 | 13.25 | qfq | 12,336,891 | 167,115,766 | 0.96% |
| 2024-02-26 | 13.38 | 13.70 | 13.32 | 13.52 | 13.12 | qfq | 14,393,272 | 194,323,564 | 0.90% |
| 2024-02-23 | 13.45 | 13.48 | 13.23 | 13.40 | 13.00 | qfq | 10,464,325 | 139,553,863 | -0.22% |
| 2024-02-22 | 13.27 | 13.43 | 13.21 | 13.43 | 13.03 | qfq | 11,403,132 | 152,298,676 | 1.28% |
| 2024-02-21 | 13.42 | 13.60 | 13.25 | 13.26 | 12.87 | qfq | 14,344,285 | 192,079,566 | -1.27% |
| 2024-02-20 | 13.35 | 13.51 | 13.13 | 13.43 | 13.03 | qfq | 10,172,335 | 136,262,185 | 0.60% |
| 2024-02-19 | 13.84 | 13.84 | 13.13 | 13.35 | 12.95 | qfq | 16,397,425 | 219,124,555 | -0.74% |
| 2024-02-08 | 13.51 | 14.10 | 13.30 | 13.45 | 13.05 | qfq | 24,848,201 | 341,686,241 | -0.66% |
| 2024-02-07 | 12.45 | 13.54 | 12.45 | 13.54 | 13.14 | qfq | 26,338,691 | 347,406,724 | 8.93% |
| 2024-02-06 | 11.30 | 12.45 | 11.07 | 12.43 | 12.06 | qfq | 20,462,121 | 244,673,890 | 9.23% |
| 2024-02-05 | 11.40 | 11.53 | 10.71 | 11.38 | 11.04 | qfq | 21,007,766 | 234,590,075 | -0.87% |
| 2024-02-02 | 11.76 | 11.95 | 11.10 | 11.48 | 11.14 | qfq | 13,252,934 | 153,026,286 | -2.38% |
| 2024-02-01 | 11.57 | 11.98 | 11.48 | 11.76 | 11.41 | qfq | 10,923,722 | 128,437,490 | 1.64% |
| 2024-01-31 | 12.17 | 12.24 | 11.55 | 11.57 | 11.23 | qfq | 14,156,277 | 167,037,773 | -4.93% |
| 2024-01-30 | 12.56 | 12.60 | 12.15 | 12.17 | 11.81 | qfq | 8,608,032 | 106,437,882 | -3.34% |
| 2024-01-29 | 12.91 | 13.00 | 12.57 | 12.59 | 12.22 | qfq | 7,996,802 | 101,797,645 | -2.48% |
| 2024-01-26 | 13.00 | 13.28 | 12.90 | 12.91 | 12.53 | qfq | 8,488,132 | 110,887,936 | -1.30% |
| 2024-01-25 | 12.56 | 13.13 | 12.51 | 13.08 | 12.69 | qfq | 10,483,200 | 135,181,752 | 4.22% |
| 2024-01-24 | 12.43 | 12.56 | 12.23 | 12.55 | 12.18 | qfq | 9,184,382 | 114,321,806 | 1.54% |
| 2024-01-23 | 12.27 | 12.53 | 12.16 | 12.36 | 11.99 | qfq | 8,442,151 | 104,469,319 | 0.73% |
| 2024-01-22 | 12.90 | 13.00 | 12.19 | 12.27 | 11.91 | qfq | 12,029,478 | 150,948,084 | -5.03% |
| 2024-01-19 | 13.26 | 13.26 | 12.90 | 12.92 | 12.54 | qfq | 7,777,167 | 101,693,393 | -2.71% |
| 2024-01-18 | 13.21 | 13.28 | 12.81 | 13.28 | 12.89 | qfq | 10,796,777 | 140,425,598 | 0.53% |
| 2024-01-17 | 13.45 | 13.57 | 13.21 | 13.21 | 12.82 | qfq | 6,608,410 | 88,121,182 | -2.08% |
| 2024-01-16 | 13.64 | 13.70 | 13.30 | 13.49 | 13.09 | qfq | 9,251,657 | 124,507,572 | -1.17% |
| 2024-01-15 | 13.78 | 13.83 | 13.61 | 13.65 | 13.25 | qfq | 6,392,468 | 87,655,396 | -1.44% |
| 2024-01-12 | 13.87 | 14.12 | 13.80 | 13.85 | 13.44 | qfq | 5,882,732 | 82,096,275 | -0.14% |
| 2024-01-11 | 13.62 | 13.89 | 13.62 | 13.87 | 13.46 | qfq | 7,454,207 | 102,746,611 | 1.84% |
| 2024-01-10 | 13.69 | 13.83 | 13.53 | 13.62 | 13.22 | qfq | 6,777,602 | 92,648,497 | -0.73% |
| 2024-01-09 | 13.71 | 13.83 | 13.61 | 13.72 | 13.31 | qfq | 6,457,333 | 88,588,226 | 0.37% |
| 2024-01-08 | 14.13 | 14.16 | 13.66 | 13.67 | 13.26 | qfq | 10,091,193 | 140,037,255 | -3.53% |
| 2024-01-05 | 14.48 | 14.49 | 14.12 | 14.17 | 13.75 | qfq | 10,059,976 | 143,833,834 | -2.34% |
| 2024-01-04 | 14.70 | 14.70 | 14.40 | 14.51 | 14.08 | qfq | 8,053,056 | 116,842,042 | -1.29% |
| 2024-01-03 | 14.70 | 15.00 | 14.61 | 14.70 | 14.26 | qfq | 10,917,859 | 161,658,639 | -0.07% |
| 2024-01-02 | 14.67 | 15.01 | 14.60 | 14.71 | 14.27 | qfq | 14,332,026 | 211,904,000 | 0.27% |
| 2023-12-29 | 14.45 | 14.98 | 14.39 | 14.67 | 14.23 | qfq | 18,727,101 | 275,593,585 | 1.73% |
| 2023-12-28 | 14.25 | 14.50 | 14.21 | 14.42 | 13.99 | qfq | 11,948,477 | 172,077,942 | 0.91% |
| 2023-12-27 | 14.25 | 14.32 | 14.14 | 14.29 | 13.87 | qfq | 5,348,134 | 76,095,376 | 0.21% |
| 2023-12-26 | 14.23 | 14.37 | 14.14 | 14.26 | 13.84 | qfq | 5,892,482 | 84,006,379 | -0.21% |
| 2023-12-25 | 14.45 | 14.58 | 14.19 | 14.29 | 13.87 | qfq | 7,926,092 | 113,628,644 | -1.92% |
| 2023-12-22 | 14.58 | 14.64 | 14.41 | 14.57 | 14.14 | qfq | 6,153,200 | 89,286,898 | -0.07% |
| 2023-12-21 | 14.44 | 14.63 | 14.25 | 14.58 | 14.15 | qfq | 7,782,442 | 112,318,091 | 1.04% |
| 2023-12-20 | 14.56 | 14.66 | 14.41 | 14.43 | 14.00 | qfq | 5,876,500 | 85,275,692 | -0.89% |
| 2023-12-19 | 14.70 | 14.77 | 14.47 | 14.56 | 14.13 | qfq | 7,210,780 | 105,011,293 | -0.95% |
| 2023-12-18 | 14.90 | 14.99 | 14.70 | 14.70 | 14.26 | qfq | 8,501,662 | 125,883,575 | -1.67% |
| 2023-12-15 | 15.22 | 15.24 | 14.95 | 14.95 | 14.51 | qfq | 9,660,965 | 145,444,191 | -1.39% |
| 2023-12-14 | 15.35 | 15.65 | 15.16 | 15.16 | 14.71 | qfq | 10,445,861 | 160,143,703 | -1.62% |
| 2023-12-13 | 15.21 | 15.78 | 15.18 | 15.41 | 14.95 | qfq | 14,961,855 | 232,291,453 | 1.12% |
| 2023-12-12 | 15.41 | 15.44 | 15.20 | 15.24 | 14.79 | qfq | 7,310,461 | 111,770,122 | -1.36% |
| 2023-12-11 | 15.11 | 15.49 | 14.87 | 15.45 | 14.99 | qfq | 11,312,621 | 171,593,382 | 2.32% |
| 2023-12-08 | 15.18 | 15.28 | 15.08 | 15.10 | 14.65 | qfq | 8,065,626 | 122,196,993 | -0.66% |
| 2023-12-07 | 15.38 | 15.46 | 15.12 | 15.20 | 14.75 | qfq | 7,813,641 | 118,853,217 | -1.23% |
| 2023-12-06 | 15.25 | 15.62 | 15.16 | 15.39 | 14.93 | qfq | 8,438,949 | 129,851,314 | 0.79% |
| 2023-12-05 | 15.45 | 15.46 | 15.27 | 15.27 | 14.82 | qfq | 6,803,723 | 104,315,816 | -0.97% |
| 2023-12-04 | 15.65 | 15.65 | 15.35 | 15.42 | 14.96 | qfq | 8,849,492 | 136,936,211 | -1.34% |
| 2023-12-01 | 15.61 | 15.78 | 15.51 | 15.63 | 15.17 | qfq | 6,578,964 | 102,850,556 | -0.13% |
| 2023-11-30 | 15.63 | 15.72 | 15.50 | 15.65 | 15.19 | qfq | 4,893,317 | 76,512,629 | 0.06% |
| 2023-11-29 | 15.80 | 15.81 | 15.61 | 15.64 | 15.18 | qfq | 6,394,058 | 100,435,539 | -0.82% |
| 2023-11-28 | 15.52 | 15.86 | 15.28 | 15.77 | 15.30 | qfq | 13,882,850 | 217,757,289 | 1.28% |
| 2023-11-27 | 15.99 | 16.04 | 15.55 | 15.57 | 15.11 | qfq | 12,240,548 | 191,727,534 | -2.26% |
| 2023-11-24 | 15.88 | 15.97 | 15.75 | 15.93 | 15.46 | qfq | 11,374,540 | 180,452,708 | 0.76% |
| 2023-11-23 | 15.61 | 15.83 | 15.61 | 15.81 | 15.34 | qfq | 8,180,649 | 128,782,476 | 1.28% |
| 2023-11-22 | 15.68 | 15.73 | 15.61 | 15.61 | 15.15 | qfq | 5,800,810 | 90,794,123 | -0.64% |
| 2023-11-21 | 15.66 | 15.83 | 15.63 | 15.71 | 15.24 | qfq | 10,670,496 | 167,817,429 | 0.51% |
| 2023-11-20 | 15.72 | 15.86 | 15.58 | 15.63 | 15.17 | qfq | 11,167,930 | 175,111,938 | -0.70% |
| 2023-11-17 | 15.58 | 15.76 | 15.53 | 15.74 | 15.27 | qfq | 6,681,216 | 104,718,758 | 0.96% |
| 2023-11-16 | 15.80 | 15.80 | 15.51 | 15.59 | 15.13 | qfq | 8,133,564 | 126,956,663 | -1.20% |
| 2023-11-15 | 15.75 | 15.85 | 15.70 | 15.78 | 15.31 | qfq | 7,558,258 | 119,229,722 | 0.83% |
| 2023-11-14 | 15.65 | 15.84 | 15.60 | 15.65 | 15.19 | qfq | 7,182,809 | 112,707,029 | -0.19% |
| 2023-11-13 | 15.89 | 15.99 | 15.58 | 15.68 | 15.21 | qfq | 10,132,012 | 159,158,896 | -0.95% |
| 2023-11-10 | 15.76 | 15.94 | 15.66 | 15.83 | 15.36 | qfq | 6,027,950 | 95,444,126 | -0.13% |
| 2023-11-09 | 15.95 | 16.16 | 15.81 | 15.85 | 15.38 | qfq | 8,400,460 | 133,806,595 | -0.81% |
| 2023-11-08 | 15.97 | 16.18 | 15.85 | 15.98 | 15.51 | qfq | 11,821,777 | 189,213,095 | 0.06% |
| 2023-11-07 | 16.19 | 16.23 | 15.96 | 15.97 | 15.50 | qfq | 8,226,900 | 132,106,946 | -0.81% |
| 2023-11-06 | 15.96 | 16.38 | 15.92 | 16.10 | 15.62 | qfq | 14,224,314 | 229,567,404 | 2.16% |
| 2023-11-03 | 15.78 | 15.94 | 15.70 | 15.76 | 15.29 | qfq | 8,053,247 | 127,325,613 | -0.19% |
| 2023-11-02 | 15.96 | 16.04 | 15.71 | 15.79 | 15.32 | qfq | 6,438,488 | 101,827,126 | -0.75% |
| 2023-11-01 | 16.19 | 16.20 | 15.70 | 15.91 | 15.44 | qfq | 10,806,340 | 171,743,118 | -1.61% |
| 2023-10-31 | 15.97 | 16.25 | 15.90 | 16.17 | 15.69 | qfq | 9,583,563 | 154,701,942 | 0.37% |
| 2023-10-30 | 15.70 | 16.19 | 15.67 | 16.11 | 15.63 | qfq | 12,733,159 | 204,369,043 | 2.03% |
| 2023-10-27 | 15.16 | 15.91 | 14.93 | 15.79 | 15.32 | qfq | 14,962,397 | 232,377,282 | 4.16% |
| 2023-10-26 | 15.02 | 15.18 | 14.93 | 15.16 | 14.71 | qfq | 6,848,000 | 103,142,391 | 0.00% |
| 2023-10-25 | 15.20 | 15.30 | 15.12 | 15.16 | 14.71 | qfq | 7,456,310 | 113,300,655 | 0.20% |
| 2023-10-24 | 15.34 | 15.47 | 15.03 | 15.13 | 14.68 | qfq | 11,218,832 | 170,229,982 | -1.37% |
| 2023-10-23 | 15.38 | 15.58 | 15.16 | 15.34 | 14.88 | qfq | 8,120,137 | 124,991,253 | -0.26% |
| 2023-10-20 | 15.86 | 15.86 | 15.38 | 15.38 | 14.92 | qfq | 9,553,563 | 149,051,219 | -3.21% |
| 2023-10-19 | 16.20 | 16.21 | 15.86 | 15.89 | 15.42 | qfq | 8,876,491 | 141,805,967 | -2.52% |
| 2023-10-18 | 16.72 | 16.75 | 16.21 | 16.30 | 15.82 | qfq | 9,516,292 | 155,646,603 | -2.51% |
| 2023-10-17 | 16.94 | 16.98 | 16.51 | 16.72 | 16.22 | qfq | 11,204,386 | 186,718,899 | -1.42% |
| 2023-10-16 | 17.21 | 17.46 | 16.89 | 16.96 | 16.46 | qfq | 10,850,935 | 185,341,974 | -1.45% |
| 2023-10-13 | 16.96 | 17.22 | 16.92 | 17.21 | 16.70 | qfq | 12,412,535 | 212,748,454 | 1.47% |
| 2023-10-12 | 16.95 | 17.20 | 16.84 | 16.96 | 16.46 | qfq | 7,818,650 | 132,803,113 | 0.71% |
| 2023-10-11 | 16.74 | 17.15 | 16.74 | 16.84 | 16.34 | qfq | 10,923,184 | 185,706,039 | 0.60% |
| 2023-10-10 | 16.95 | 16.95 | 16.67 | 16.74 | 16.24 | qfq | 5,522,697 | 92,519,600 | -1.12% |
| 2023-10-09 | 16.96 | 17.11 | 16.75 | 16.93 | 16.43 | qfq | 5,158,842 | 87,070,483 | -0.12% |
| 2023-09-28 | 17.11 | 17.17 | 16.93 | 16.95 | 16.45 | qfq | 6,175,477 | 105,109,185 | -0.82% |
| 2023-09-27 | 16.79 | 17.15 | 16.67 | 17.09 | 16.58 | qfq | 11,655,252 | 198,471,270 | 2.03% |
| 2023-09-26 | 16.90 | 16.94 | 16.68 | 16.75 | 16.25 | qfq | 4,780,328 | 80,260,839 | -1.24% |
| 2023-09-25 | 16.80 | 17.01 | 16.72 | 16.96 | 16.46 | qfq | 8,465,090 | 143,064,702 | 0.95% |
| 2023-09-22 | 16.51 | 16.81 | 16.35 | 16.80 | 16.30 | qfq | 5,968,043 | 99,129,741 | 1.51% |
| 2023-09-21 | 16.68 | 16.75 | 16.51 | 16.55 | 16.06 | qfq | 5,000,321 | 82,960,485 | -0.90% |
| 2023-09-20 | 16.76 | 16.88 | 16.67 | 16.70 | 16.20 | qfq | 4,791,900 | 80,265,664 | -0.54% |
| 2023-09-19 | 16.95 | 17.03 | 16.69 | 16.79 | 16.29 | qfq | 5,768,326 | 96,892,491 | -0.89% |
| 2023-09-18 | 16.80 | 17.05 | 16.75 | 16.94 | 16.44 | qfq | 9,782,995 | 165,285,994 | 0.59% |
| 2023-09-15 | 16.75 | 17.10 | 16.58 | 16.84 | 16.34 | qfq | 7,750,260 | 130,757,354 | 0.54% |
| 2023-09-14 | 16.85 | 16.89 | 16.64 | 16.75 | 16.25 | qfq | 5,862,709 | 98,146,458 | -0.36% |
| 2023-09-13 | 17.00 | 17.04 | 16.64 | 16.81 | 16.31 | qfq | 4,866,055 | 81,632,596 | -1.23% |
| 2023-09-12 | 16.84 | 17.08 | 16.76 | 17.02 | 16.52 | qfq | 5,995,981 | 101,781,509 | 1.25% |
| 2023-09-11 | 16.55 | 16.89 | 16.47 | 16.81 | 16.31 | qfq | 6,524,400 | 109,413,598 | 1.88% |
| 2023-09-08 | 16.36 | 16.59 | 16.36 | 16.50 | 16.01 | qfq | 3,309,083 | 54,617,364 | 0.55% |
| 2023-09-07 | 16.83 | 16.85 | 16.37 | 16.41 | 15.92 | qfq | 7,677,914 | 126,996,009 | -2.50% |
| 2023-09-06 | 16.88 | 16.94 | 16.73 | 16.83 | 16.33 | qfq | 4,130,652 | 69,540,476 | -0.71% |
| 2023-09-05 | 16.97 | 17.06 | 16.92 | 16.95 | 16.45 | qfq | 3,388,457 | 57,506,393 | -0.06% |
| 2023-09-04 | 17.09 | 17.17 | 16.91 | 16.96 | 16.46 | qfq | 6,334,743 | 107,462,585 | -0.35% |
| 2023-09-01 | 16.83 | 17.04 | 16.81 | 17.02 | 16.52 | qfq | 5,179,015 | 87,954,694 | 1.31% |
| 2023-08-31 | 16.91 | 17.04 | 16.73 | 16.80 | 16.30 | qfq | 6,531,876 | 110,013,737 | -0.53% |
| 2023-08-30 | 16.86 | 17.03 | 16.83 | 16.89 | 16.39 | qfq | 4,508,256 | 76,306,970 | -0.24% |
| 2023-08-29 | 16.36 | 17.00 | 16.36 | 16.93 | 16.43 | qfq | 9,054,882 | 151,771,919 | 2.92% |
| 2023-08-28 | 17.13 | 17.19 | 16.29 | 16.45 | 15.96 | qfq | 9,084,748 | 151,931,375 | 0.43% |
| 2023-08-25 | 16.35 | 16.64 | 16.17 | 16.38 | 15.89 | qfq | 6,270,391 | 103,073,238 | 0.12% |
| 2023-08-24 | 16.41 | 16.58 | 15.97 | 16.36 | 15.87 | qfq | 13,423,885 | 218,231,215 | -0.67% |
| 2023-08-23 | 17.11 | 17.13 | 16.40 | 16.47 | 15.98 | qfq | 9,796,020 | 163,255,127 | -3.46% |
| 2023-08-22 | 17.34 | 17.46 | 16.81 | 17.06 | 16.55 | qfq | 10,034,705 | 170,833,873 | -0.93% |
| 2023-08-21 | 17.50 | 17.68 | 17.22 | 17.22 | 16.71 | qfq | 8,861,838 | 154,422,981 | -2.33% |
| 2023-08-18 | 18.08 | 18.08 | 17.62 | 17.63 | 17.11 | qfq | 8,095,339 | 144,271,872 | -2.27% |
| 2023-08-17 | 18.12 | 18.12 | 17.80 | 18.04 | 17.50 | qfq | 6,892,701 | 123,771,271 | -0.39% |
| 2023-08-16 | 18.30 | 18.49 | 18.10 | 18.11 | 17.57 | qfq | 4,406,321 | 80,461,593 | -1.42% |
| 2023-08-15 | 18.41 | 18.49 | 18.20 | 18.37 | 17.83 | qfq | 4,793,622 | 87,783,684 | -0.22% |
| 2023-08-14 | 18.22 | 18.52 | 18.18 | 18.41 | 17.86 | qfq | 5,238,167 | 95,896,491 | 0.27% |
| 2023-08-11 | 18.48 | 18.60 | 18.34 | 18.36 | 17.82 | qfq | 5,553,811 | 102,613,111 | -0.60% |
| 2023-08-10 | 18.65 | 18.74 | 18.42 | 18.47 | 17.92 | qfq | 6,085,142 | 112,756,892 | -1.23% |
| 2023-08-09 | 18.62 | 18.84 | 18.51 | 18.70 | 18.15 | qfq | 6,592,400 | 123,048,173 | 0.16% |
| 2023-08-08 | 18.57 | 18.72 | 18.39 | 18.67 | 18.12 | qfq | 6,973,646 | 129,429,724 | 0.16% |
| 2023-08-07 | 18.79 | 18.80 | 18.45 | 18.64 | 18.09 | qfq | 8,657,241 | 160,896,209 | -0.80% |
| 2023-08-04 | 18.90 | 18.99 | 18.72 | 18.79 | 18.23 | qfq | 8,392,305 | 158,207,888 | -0.58% |
| 2023-08-03 | 18.49 | 19.09 | 18.44 | 18.90 | 18.34 | qfq | 17,080,856 | 322,751,747 | 2.05% |
| 2023-08-02 | 18.58 | 18.60 | 18.44 | 18.52 | 17.97 | qfq | 7,333,738 | 135,709,966 | -0.48% |
| 2023-08-01 | 18.44 | 18.75 | 18.37 | 18.61 | 18.06 | qfq | 13,539,221 | 252,247,636 | 0.98% |
| 2023-07-31 | 18.41 | 18.55 | 18.35 | 18.43 | 17.88 | qfq | 8,456,240 | 155,931,209 | 0.16% |
| 2023-07-28 | 18.22 | 18.45 | 18.11 | 18.40 | 17.85 | qfq | 5,174,532 | 94,785,465 | 0.77% |
| 2023-07-27 | 18.39 | 18.41 | 18.20 | 18.26 | 17.72 | qfq | 4,107,687 | 75,156,876 | -0.71% |
| 2023-07-26 | 18.18 | 18.51 | 18.16 | 18.39 | 17.84 | qfq | 9,624,509 | 176,885,615 | 1.10% |
| 2023-07-25 | 18.20 | 18.30 | 18.06 | 18.19 | 17.65 | qfq | 6,505,446 | 118,153,589 | 0.22% |
| 2023-07-24 | 18.09 | 18.25 | 18.00 | 18.15 | 17.61 | qfq | 3,711,368 | 67,287,040 | 0.11% |
| 2023-07-21 | 18.12 | 18.32 | 18.06 | 18.13 | 17.59 | qfq | 4,759,183 | 86,407,546 | 0.06% |
| 2023-07-20 | 18.15 | 18.24 | 18.11 | 18.12 | 17.58 | qfq | 5,107,356 | 92,836,060 | -0.17% |
| 2023-07-19 | 18.19 | 18.44 | 18.14 | 18.15 | 17.61 | qfq | 3,567,437 | 65,102,445 | -0.27% |
| 2023-07-18 | 18.22 | 18.30 | 18.14 | 18.20 | 17.66 | qfq | 4,274,968 | 77,811,125 | -0.33% |
| 2023-07-17 | 18.24 | 18.26 | 18.05 | 18.26 | 17.72 | qfq | 3,831,109 | 69,453,549 | 0.16% |