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
康缘药业600557.SH
最近收盘价12.852026-07-17
最近交易日2026-07-17
成交量（股）16,023,865
成交额（元）210,200,977
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.37203 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-17 | 2023-08-23 | cash_dividend | 0.22 | — | — | — | 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 | 13.50 | 13.67 | 12.82 | 12.85 | 12.85 | qfq | 16,023,865 | 210,200,977 | -5.72% |
| 2026-07-16 | 13.03 | 13.77 | 12.95 | 13.63 | 13.63 | qfq | 20,537,892 | 275,650,519 | 2.64% |
| 2026-07-15 | 12.80 | 13.45 | 12.78 | 13.28 | 13.28 | qfq | 19,519,245 | 258,403,406 | 2.47% |
| 2026-07-14 | 12.80 | 13.36 | 12.60 | 12.96 | 12.96 | qfq | 16,997,198 | 221,231,478 | -0.54% |
| 2026-07-13 | 12.63 | 13.19 | 12.63 | 13.03 | 13.03 | qfq | 18,354,638 | 237,911,611 | 5.08% |
| 2026-07-10 | 12.14 | 12.54 | 11.95 | 12.40 | 12.40 | qfq | 9,584,844 | 118,011,768 | 1.89% |
| 2026-07-09 | 12.37 | 12.65 | 12.13 | 12.17 | 12.17 | qfq | 10,053,125 | 123,836,975 | -2.64% |
| 2026-07-08 | 11.99 | 12.68 | 11.79 | 12.50 | 12.50 | qfq | 12,940,395 | 160,938,724 | 4.25% |
| 2026-07-07 | 12.52 | 12.52 | 11.97 | 11.99 | 11.99 | qfq | 7,774,158 | 94,386,253 | -4.46% |
| 2026-07-06 | 12.60 | 12.85 | 12.40 | 12.55 | 12.55 | qfq | 10,091,420 | 127,347,720 | -1.34% |
| 2026-07-03 | 12.60 | 12.81 | 12.43 | 12.72 | 12.72 | qfq | 9,757,000 | 122,896,809 | 0.87% |
| 2026-07-02 | 12.19 | 12.77 | 12.09 | 12.61 | 12.61 | qfq | 14,248,070 | 177,534,310 | 3.53% |
| 2026-07-01 | 11.88 | 12.21 | 11.44 | 12.18 | 12.18 | qfq | 14,193,673 | 168,036,853 | 3.48% |
| 2026-06-30 | 12.09 | 12.22 | 11.67 | 11.77 | 11.77 | qfq | 13,036,799 | 154,906,155 | -1.59% |
| 2026-06-29 | 10.88 | 11.96 | 10.69 | 11.96 | 11.96 | qfq | 9,267,400 | 106,541,432 | 10.03% |
| 2026-06-26 | 11.25 | 11.38 | 10.86 | 10.87 | 10.87 | qfq | 5,375,216 | 59,093,655 | -3.89% |
| 2026-06-25 | 11.60 | 11.60 | 11.21 | 11.31 | 11.31 | qfq | 5,893,740 | 66,714,951 | -2.67% |
| 2026-06-24 | 11.91 | 11.98 | 11.58 | 11.62 | 11.62 | qfq | 5,294,805 | 62,279,368 | -1.44% |
| 2026-06-23 | 11.55 | 12.09 | 11.51 | 11.79 | 11.79 | qfq | 5,736,546 | 68,143,751 | 1.64% |
| 2026-06-22 | 11.78 | 11.78 | 11.29 | 11.60 | 11.60 | qfq | 5,395,491 | 61,791,713 | -1.94% |
| 2026-06-18 | 11.87 | 12.02 | 11.68 | 11.83 | 11.83 | qfq | 2,806,379 | 33,273,094 | -0.42% |
| 2026-06-17 | 12.08 | 12.11 | 11.84 | 11.88 | 11.88 | qfq | 2,952,996 | 35,213,420 | -1.57% |
| 2026-06-16 | 12.15 | 12.15 | 11.92 | 12.07 | 12.07 | qfq | 3,561,800 | 42,812,894 | -0.58% |
| 2026-06-15 | 12.12 | 12.27 | 12.00 | 12.14 | 12.14 | qfq | 3,386,300 | 41,149,238 | 0.17% |
| 2026-06-12 | 11.73 | 12.13 | 11.64 | 12.12 | 12.12 | qfq | 4,386,897 | 52,428,171 | 3.59% |
| 2026-06-11 | 11.92 | 11.97 | 11.67 | 11.70 | 11.70 | qfq | 2,952,762 | 34,718,052 | -2.17% |
| 2026-06-10 | 11.80 | 11.99 | 11.66 | 11.96 | 11.96 | qfq | 4,271,090 | 50,352,099 | 1.18% |
| 2026-06-09 | 12.01 | 12.03 | 11.80 | 11.82 | 11.82 | qfq | 3,886,701 | 46,155,519 | -1.66% |
| 2026-06-08 | 12.25 | 12.48 | 11.90 | 12.02 | 12.02 | qfq | 5,311,792 | 64,255,046 | -2.44% |
| 2026-06-05 | 12.30 | 12.45 | 12.25 | 12.32 | 12.32 | qfq | 2,809,351 | 34,740,737 | 1.07% |
| 2026-06-04 | 12.38 | 12.49 | 12.12 | 12.19 | 12.19 | qfq | 3,671,131 | 44,990,997 | -1.61% |
| 2026-06-03 | 12.68 | 12.68 | 12.35 | 12.39 | 12.39 | qfq | 4,923,251 | 61,199,052 | -2.29% |
| 2026-06-02 | 12.86 | 12.93 | 12.68 | 12.68 | 12.68 | qfq | 3,597,959 | 46,027,835 | -1.40% |
| 2026-06-01 | 12.86 | 12.98 | 12.73 | 12.86 | 12.86 | qfq | 4,468,517 | 57,407,247 | -0.39% |
| 2026-05-29 | 12.65 | 12.97 | 12.65 | 12.91 | 12.91 | qfq | 6,701,821 | 86,033,213 | 2.06% |
| 2026-05-28 | 12.80 | 13.05 | 12.58 | 12.65 | 12.65 | qfq | 6,834,070 | 87,500,740 | -1.86% |
| 2026-05-27 | 12.32 | 12.97 | 12.26 | 12.89 | 12.89 | qfq | 11,748,934 | 150,433,166 | 4.46% |
| 2026-05-26 | 12.27 | 12.45 | 12.23 | 12.34 | 12.34 | qfq | 3,742,003 | 46,157,115 | 0.24% |
| 2026-05-25 | 12.18 | 12.40 | 12.11 | 12.31 | 12.31 | qfq | 5,148,170 | 62,927,168 | 1.07% |
| 2026-05-22 | 12.44 | 12.50 | 12.08 | 12.18 | 12.18 | qfq | 7,173,388 | 87,604,189 | -2.01% |
| 2026-05-21 | 12.52 | 12.62 | 12.38 | 12.43 | 12.43 | qfq | 6,398,925 | 79,808,202 | -0.40% |
| 2026-05-20 | 12.71 | 12.71 | 12.37 | 12.48 | 12.48 | qfq | 6,392,650 | 79,775,088 | -2.04% |
| 2026-05-19 | 12.82 | 12.92 | 12.59 | 12.74 | 12.74 | qfq | 5,769,230 | 73,370,549 | -0.62% |
| 2026-05-18 | 13.15 | 13.18 | 12.76 | 12.82 | 12.82 | qfq | 7,726,188 | 99,842,579 | -2.44% |
| 2026-05-15 | 13.05 | 13.15 | 13.00 | 13.14 | 13.14 | qfq | 7,046,000 | 92,156,683 | 0.61% |
| 2026-05-14 | 13.30 | 13.32 | 13.06 | 13.06 | 13.06 | qfq | 6,798,459 | 89,286,680 | -1.58% |
| 2026-05-13 | 13.49 | 13.49 | 13.25 | 13.27 | 13.27 | qfq | 6,945,518 | 92,386,454 | -1.04% |
| 2026-05-12 | 13.67 | 13.67 | 13.40 | 13.41 | 13.41 | qfq | 8,082,343 | 109,067,425 | -2.26% |
| 2026-05-11 | 13.70 | 13.79 | 13.48 | 13.72 | 13.72 | qfq | 7,009,591 | 95,474,059 | 0.51% |
| 2026-05-08 | 13.50 | 13.69 | 13.45 | 13.65 | 13.65 | qfq | 6,332,645 | 86,058,249 | 1.56% |
| 2026-05-07 | 13.45 | 13.50 | 13.40 | 13.44 | 13.44 | qfq | 3,822,851 | 51,351,613 | 0.07% |
| 2026-05-06 | 13.49 | 13.56 | 13.42 | 13.43 | 13.43 | qfq | 6,094,680 | 82,058,997 | -0.37% |
| 2026-04-30 | 13.70 | 13.77 | 13.31 | 13.48 | 13.48 | qfq | 11,081,973 | 149,663,246 | -3.37% |
| 2026-04-29 | 13.91 | 14.06 | 13.87 | 13.95 | 13.95 | qfq | 4,435,200 | 62,022,918 | 0.14% |
| 2026-04-28 | 14.08 | 14.33 | 13.89 | 13.93 | 13.93 | qfq | 4,527,400 | 63,686,092 | -1.90% |
| 2026-04-27 | 14.11 | 14.34 | 14.11 | 14.20 | 14.20 | qfq | 4,157,426 | 59,060,990 | -0.07% |
| 2026-04-24 | 14.38 | 14.48 | 14.20 | 14.21 | 14.21 | qfq | 5,783,220 | 82,693,507 | -1.73% |
| 2026-04-23 | 14.42 | 14.66 | 14.17 | 14.46 | 14.46 | qfq | 13,513,173 | 194,946,706 | 1.83% |
| 2026-04-22 | 13.80 | 14.25 | 13.79 | 14.20 | 14.20 | qfq | 6,643,140 | 93,457,057 | 2.53% |
| 2026-04-21 | 13.85 | 14.03 | 13.80 | 13.85 | 13.85 | qfq | 3,004,600 | 41,683,760 | -0.07% |
| 2026-04-20 | 13.94 | 13.96 | 13.84 | 13.86 | 13.86 | qfq | 3,553,740 | 49,379,930 | -0.43% |
| 2026-04-17 | 13.99 | 14.00 | 13.81 | 13.92 | 13.92 | qfq | 3,506,620 | 48,679,422 | -0.71% |
| 2026-04-16 | 14.05 | 14.10 | 13.86 | 14.02 | 14.02 | qfq | 3,536,556 | 49,403,175 | -0.07% |
| 2026-04-15 | 13.82 | 14.12 | 13.71 | 14.03 | 14.03 | qfq | 7,629,900 | 106,515,509 | 2.48% |
| 2026-04-14 | 13.67 | 13.70 | 13.45 | 13.69 | 13.69 | qfq | 3,998,729 | 54,241,395 | 0.59% |
| 2026-04-13 | 13.75 | 13.76 | 13.55 | 13.61 | 13.61 | qfq | 3,699,500 | 50,369,640 | -1.45% |
| 2026-04-10 | 13.83 | 13.97 | 13.71 | 13.81 | 13.81 | qfq | 4,662,206 | 64,412,165 | 0.22% |
| 2026-04-09 | 13.95 | 14.33 | 13.76 | 13.78 | 13.78 | qfq | 7,600,300 | 106,376,715 | -2.06% |
| 2026-04-08 | 14.16 | 14.19 | 13.93 | 14.07 | 14.07 | qfq | 6,070,400 | 85,161,814 | 1.01% |
| 2026-04-07 | 13.90 | 14.09 | 13.72 | 13.93 | 13.93 | qfq | 4,225,160 | 58,955,342 | -0.14% |
| 2026-04-03 | 14.07 | 14.14 | 13.86 | 13.95 | 13.95 | qfq | 4,632,460 | 64,762,835 | -1.41% |
| 2026-04-02 | 14.20 | 14.30 | 14.10 | 14.15 | 14.15 | qfq | 6,120,700 | 86,873,728 | -0.35% |
| 2026-04-01 | 13.75 | 14.21 | 13.75 | 14.20 | 14.20 | qfq | 9,800,507 | 137,914,870 | 4.18% |
| 2026-03-31 | 13.83 | 13.97 | 13.61 | 13.63 | 13.63 | qfq | 5,052,300 | 69,538,862 | -1.23% |
| 2026-03-30 | 13.32 | 13.95 | 13.25 | 13.80 | 13.80 | qfq | 9,916,460 | 135,678,845 | 2.60% |
| 2026-03-27 | 13.02 | 13.49 | 13.02 | 13.45 | 13.45 | qfq | 5,598,700 | 74,525,697 | 2.28% |
| 2026-03-26 | 13.53 | 13.66 | 13.09 | 13.15 | 13.15 | qfq | 5,041,545 | 67,303,143 | -3.02% |
| 2026-03-25 | 13.53 | 13.66 | 13.48 | 13.56 | 13.56 | qfq | 3,866,816 | 52,396,958 | 0.15% |
| 2026-03-24 | 13.36 | 13.57 | 13.32 | 13.54 | 13.54 | qfq | 3,694,400 | 49,693,822 | 1.20% |
| 2026-03-23 | 13.88 | 13.88 | 13.24 | 13.38 | 13.38 | qfq | 8,427,500 | 114,071,354 | -4.02% |
| 2026-03-20 | 13.97 | 14.23 | 13.93 | 13.94 | 13.94 | qfq | 3,780,430 | 53,287,366 | -0.36% |
| 2026-03-19 | 14.22 | 14.35 | 13.98 | 13.99 | 13.99 | qfq | 3,904,500 | 55,152,980 | -2.03% |
| 2026-03-18 | 14.26 | 14.33 | 14.13 | 14.28 | 14.28 | qfq | 3,769,563 | 53,641,335 | 0.14% |
| 2026-03-17 | 14.56 | 14.59 | 14.26 | 14.26 | 14.26 | qfq | 6,346,349 | 91,512,737 | -2.13% |
| 2026-03-16 | 14.22 | 14.86 | 14.15 | 14.57 | 14.57 | qfq | 13,244,210 | 193,090,843 | 2.46% |
| 2026-03-13 | 14.00 | 14.30 | 13.97 | 14.22 | 14.22 | qfq | 7,698,800 | 108,988,049 | 1.43% |
| 2026-03-12 | 14.06 | 14.09 | 13.96 | 14.02 | 14.02 | qfq | 3,086,006 | 43,307,047 | -0.21% |
| 2026-03-11 | 14.01 | 14.09 | 13.91 | 14.05 | 14.05 | qfq | 3,568,926 | 50,061,858 | 0.21% |
| 2026-03-10 | 14.00 | 14.12 | 13.90 | 14.02 | 14.02 | qfq | 4,268,605 | 59,748,138 | 0.21% |
| 2026-03-09 | 13.95 | 14.05 | 13.84 | 13.99 | 13.99 | qfq | 4,402,187 | 61,311,650 | -0.21% |
| 2026-03-06 | 13.77 | 14.06 | 13.77 | 14.02 | 14.02 | qfq | 3,501,220 | 48,934,985 | 1.23% |
| 2026-03-05 | 13.90 | 13.94 | 13.78 | 13.85 | 13.85 | qfq | 4,094,249 | 56,754,637 | 0.95% |
| 2026-03-04 | 13.88 | 13.94 | 13.70 | 13.72 | 13.72 | qfq | 4,863,400 | 67,125,693 | -1.15% |
| 2026-03-03 | 14.09 | 14.22 | 13.88 | 13.88 | 13.88 | qfq | 7,981,273 | 111,964,082 | -1.49% |
| 2026-03-02 | 14.30 | 14.37 | 14.05 | 14.09 | 14.09 | qfq | 7,259,000 | 102,779,140 | -2.42% |
| 2026-02-27 | 14.42 | 14.45 | 14.35 | 14.44 | 14.44 | qfq | 3,453,603 | 49,711,204 | 0.21% |
| 2026-02-26 | 14.60 | 14.60 | 14.38 | 14.41 | 14.41 | qfq | 4,511,465 | 65,243,262 | -0.76% |
| 2026-02-25 | 14.41 | 14.59 | 14.41 | 14.52 | 14.52 | qfq | 4,187,960 | 60,882,884 | 0.41% |
| 2026-02-24 | 14.52 | 14.55 | 14.40 | 14.46 | 14.46 | qfq | 3,824,680 | 55,261,006 | 0.35% |
| 2026-02-13 | 14.58 | 14.63 | 14.41 | 14.41 | 14.41 | qfq | 4,266,420 | 61,917,323 | -1.10% |
| 2026-02-12 | 14.71 | 14.74 | 14.54 | 14.57 | 14.57 | qfq | 4,415,195 | 64,483,940 | -1.02% |
| 2026-02-11 | 14.74 | 14.83 | 14.71 | 14.72 | 14.72 | qfq | 3,955,200 | 58,358,917 | -0.34% |
| 2026-02-10 | 14.87 | 14.91 | 14.71 | 14.77 | 14.77 | qfq | 5,591,429 | 82,806,604 | -0.34% |
| 2026-02-09 | 14.62 | 15.07 | 14.62 | 14.82 | 14.82 | qfq | 11,437,620 | 169,068,536 | 0.07% |
| 2026-02-06 | 15.14 | 15.35 | 14.81 | 14.81 | 14.81 | qfq | 25,199,840 | 381,034,904 | 2.85% |
| 2026-02-05 | 14.35 | 14.54 | 14.30 | 14.40 | 14.40 | qfq | 5,538,038 | 80,018,868 | 0.14% |
| 2026-02-04 | 14.40 | 14.43 | 14.11 | 14.38 | 14.38 | qfq | 7,750,060 | 110,668,608 | -0.28% |
| 2026-02-03 | 14.30 | 14.44 | 14.24 | 14.42 | 14.42 | qfq | 4,404,199 | 63,251,125 | 1.19% |
| 2026-02-02 | 14.53 | 14.65 | 14.21 | 14.25 | 14.25 | qfq | 5,128,403 | 74,113,830 | -1.66% |
| 2026-01-30 | 14.55 | 14.72 | 14.46 | 14.49 | 14.49 | qfq | 6,414,496 | 93,416,240 | -0.96% |
| 2026-01-29 | 14.75 | 14.75 | 14.48 | 14.63 | 14.63 | qfq | 6,797,146 | 99,222,157 | -0.27% |
| 2026-01-28 | 14.98 | 14.98 | 14.63 | 14.67 | 14.67 | qfq | 8,102,501 | 119,142,472 | -1.61% |
| 2026-01-27 | 15.34 | 15.34 | 14.70 | 14.91 | 14.91 | qfq | 12,111,400 | 180,202,847 | -2.68% |
| 2026-01-26 | 15.02 | 15.37 | 14.92 | 15.32 | 15.32 | qfq | 14,248,300 | 216,340,141 | 2.00% |
| 2026-01-23 | 14.82 | 15.02 | 14.76 | 15.02 | 15.02 | qfq | 8,917,741 | 133,256,860 | 1.83% |
| 2026-01-22 | 14.87 | 14.92 | 14.71 | 14.75 | 14.75 | qfq | 6,320,126 | 93,554,534 | -1.07% |
| 2026-01-21 | 14.91 | 15.02 | 14.84 | 14.91 | 14.91 | qfq | 5,021,491 | 74,878,674 | -0.27% |
| 2026-01-20 | 14.99 | 15.04 | 14.86 | 14.95 | 14.95 | qfq | 5,272,719 | 78,773,528 | -0.20% |
| 2026-01-19 | 14.93 | 15.04 | 14.88 | 14.98 | 14.98 | qfq | 4,448,751 | 66,617,556 | 0.27% |
| 2026-01-16 | 15.00 | 15.12 | 14.81 | 14.94 | 14.94 | qfq | 6,866,817 | 102,489,380 | -0.27% |
| 2026-01-15 | 15.00 | 15.10 | 14.87 | 14.98 | 14.98 | qfq | 5,735,987 | 86,030,576 | -0.07% |
| 2026-01-14 | 14.86 | 15.25 | 14.81 | 14.99 | 14.99 | qfq | 12,283,794 | 184,921,999 | 0.60% |
| 2026-01-13 | 14.99 | 15.20 | 14.87 | 14.90 | 14.90 | qfq | 11,392,049 | 171,394,093 | -0.27% |
| 2026-01-12 | 14.74 | 14.94 | 14.70 | 14.94 | 14.94 | qfq | 8,126,363 | 120,588,322 | 1.43% |
| 2026-01-09 | 14.65 | 14.80 | 14.50 | 14.73 | 14.73 | qfq | 8,315,212 | 121,947,086 | 0.48% |
| 2026-01-08 | 14.52 | 14.70 | 14.52 | 14.66 | 14.66 | qfq | 6,483,157 | 94,938,064 | 0.96% |
| 2026-01-07 | 14.54 | 14.67 | 14.48 | 14.52 | 14.52 | qfq | 5,760,220 | 83,929,640 | -0.27% |
| 2026-01-06 | 14.43 | 14.57 | 14.42 | 14.56 | 14.56 | qfq | 7,157,147 | 103,918,069 | 0.41% |
| 2026-01-05 | 14.12 | 14.59 | 14.12 | 14.50 | 14.50 | qfq | 10,982,773 | 158,384,216 | 2.76% |
| 2025-12-31 | 14.20 | 14.21 | 14.06 | 14.11 | 14.11 | qfq | 4,766,761 | 67,285,984 | -0.77% |
| 2025-12-30 | 14.15 | 14.28 | 14.03 | 14.22 | 14.22 | qfq | 4,445,631 | 63,016,109 | 0.42% |
| 2025-12-29 | 14.24 | 14.24 | 14.15 | 14.16 | 14.16 | qfq | 5,826,120 | 82,591,709 | -0.77% |
| 2025-12-26 | 14.36 | 14.39 | 14.25 | 14.27 | 14.27 | qfq | 5,932,700 | 84,863,754 | -0.76% |
| 2025-12-25 | 14.34 | 14.39 | 14.26 | 14.38 | 14.38 | qfq | 4,245,863 | 60,913,408 | 0.56% |
| 2025-12-24 | 14.26 | 14.34 | 14.22 | 14.30 | 14.30 | qfq | 3,568,836 | 50,978,319 | 0.28% |
| 2025-12-23 | 14.37 | 14.38 | 14.22 | 14.26 | 14.26 | qfq | 4,115,824 | 58,736,640 | -0.42% |
| 2025-12-22 | 14.47 | 14.47 | 14.31 | 14.32 | 14.32 | qfq | 4,453,223 | 63,903,180 | -0.62% |
| 2025-12-19 | 14.40 | 14.46 | 14.28 | 14.41 | 14.41 | qfq | 4,556,130 | 65,556,291 | 0.91% |
| 2025-12-18 | 14.25 | 14.47 | 14.24 | 14.28 | 14.28 | qfq | 4,937,863 | 70,815,767 | -0.07% |
| 2025-12-17 | 14.18 | 14.34 | 14.14 | 14.29 | 14.29 | qfq | 4,812,430 | 68,475,560 | 0.85% |
| 2025-12-16 | 14.88 | 14.89 | 14.17 | 14.17 | 14.17 | qfq | 12,077,600 | 173,468,941 | -4.77% |
| 2025-12-15 | 14.98 | 15.07 | 14.87 | 14.88 | 14.88 | qfq | 3,902,420 | 58,419,190 | -0.60% |
| 2025-12-12 | 15.15 | 15.19 | 14.92 | 14.97 | 14.97 | qfq | 7,163,047 | 107,425,455 | -1.19% |
| 2025-12-11 | 15.16 | 15.39 | 15.06 | 15.15 | 15.15 | qfq | 6,082,042 | 92,434,808 | -0.26% |
| 2025-12-10 | 15.24 | 15.25 | 15.04 | 15.19 | 15.19 | qfq | 4,764,400 | 72,102,063 | -0.33% |
| 2025-12-09 | 15.43 | 15.55 | 15.23 | 15.24 | 15.24 | qfq | 6,643,044 | 102,066,960 | -1.42% |
| 2025-12-08 | 15.28 | 15.53 | 15.27 | 15.46 | 15.46 | qfq | 8,565,242 | 132,313,236 | 1.64% |
| 2025-12-05 | 15.10 | 15.24 | 14.96 | 15.21 | 15.21 | qfq | 7,393,695 | 111,587,273 | 0.73% |
| 2025-12-04 | 15.14 | 15.24 | 14.78 | 15.10 | 15.10 | qfq | 9,780,192 | 146,848,444 | -0.20% |
| 2025-12-03 | 15.12 | 15.18 | 14.93 | 15.13 | 15.13 | qfq | 6,482,300 | 97,781,495 | 0.20% |
| 2025-12-02 | 15.24 | 15.24 | 15.03 | 15.10 | 15.10 | qfq | 5,497,532 | 83,076,333 | -0.53% |
| 2025-12-01 | 15.13 | 15.24 | 15.11 | 15.18 | 15.18 | qfq | 5,643,820 | 85,611,705 | 0.66% |
| 2025-11-28 | 15.30 | 15.32 | 15.00 | 15.08 | 15.08 | qfq | 8,904,246 | 134,338,308 | -1.50% |
| 2025-11-27 | 15.50 | 15.60 | 15.21 | 15.31 | 15.31 | qfq | 9,941,260 | 152,945,857 | -0.97% |
| 2025-11-26 | 15.52 | 16.06 | 15.46 | 15.46 | 15.46 | qfq | 11,196,337 | 175,741,742 | -0.32% |
| 2025-11-25 | 15.30 | 15.58 | 15.28 | 15.51 | 15.51 | qfq | 11,312,773 | 174,712,956 | 1.17% |
| 2025-11-24 | 14.91 | 15.44 | 14.91 | 15.33 | 15.33 | qfq | 9,379,216 | 142,513,581 | 3.30% |
| 2025-11-21 | 15.25 | 15.35 | 14.83 | 14.84 | 14.84 | qfq | 10,290,080 | 154,817,167 | -2.69% |
| 2025-11-20 | 15.27 | 15.37 | 15.10 | 15.25 | 15.25 | qfq | 7,301,201 | 111,449,892 | 0.07% |
| 2025-11-19 | 15.57 | 15.59 | 15.08 | 15.24 | 15.24 | qfq | 9,206,316 | 140,885,616 | -1.80% |
| 2025-11-18 | 15.85 | 15.96 | 15.44 | 15.52 | 15.52 | qfq | 11,896,537 | 185,897,920 | -2.57% |
| 2025-11-17 | 16.61 | 16.61 | 15.90 | 15.93 | 15.93 | qfq | 18,326,571 | 295,068,668 | -2.81% |
| 2025-11-14 | 15.63 | 16.60 | 15.61 | 16.39 | 16.39 | qfq | 28,845,847 | 470,562,585 | 4.53% |
| 2025-11-13 | 15.64 | 15.71 | 15.46 | 15.68 | 15.68 | qfq | 7,650,181 | 119,260,674 | 0.51% |
| 2025-11-12 | 15.60 | 15.75 | 15.46 | 15.60 | 15.60 | qfq | 9,343,617 | 145,760,710 | -0.06% |
| 2025-11-11 | 15.70 | 15.72 | 15.51 | 15.61 | 15.61 | qfq | 9,015,093 | 140,551,546 | -0.95% |
| 2025-11-10 | 15.32 | 15.81 | 15.30 | 15.76 | 15.76 | qfq | 19,148,413 | 299,917,008 | 3.48% |
| 2025-11-07 | 14.87 | 15.42 | 14.84 | 15.23 | 15.23 | qfq | 15,337,113 | 232,820,906 | 2.42% |
| 2025-11-06 | 14.94 | 14.95 | 14.75 | 14.87 | 14.87 | qfq | 5,533,554 | 82,252,996 | -0.47% |
| 2025-11-05 | 14.76 | 14.99 | 14.75 | 14.94 | 14.94 | qfq | 6,091,770 | 90,911,274 | 0.54% |
| 2025-11-04 | 14.99 | 15.10 | 14.77 | 14.86 | 14.86 | qfq | 7,834,700 | 116,591,233 | -0.60% |
| 2025-11-03 | 14.96 | 15.01 | 14.86 | 14.95 | 14.95 | qfq | 9,679,660 | 144,532,328 | 0.00% |
| 2025-10-31 | 14.49 | 14.99 | 14.49 | 14.95 | 14.95 | qfq | 14,213,868 | 210,747,292 | 3.10% |
| 2025-10-30 | 14.53 | 14.62 | 14.46 | 14.50 | 14.50 | qfq | 7,684,094 | 111,720,741 | 0.00% |
| 2025-10-29 | 14.73 | 14.76 | 14.34 | 14.50 | 14.50 | qfq | 12,962,248 | 187,730,461 | -1.83% |
| 2025-10-28 | 14.96 | 15.01 | 14.75 | 14.77 | 14.77 | qfq | 10,319,031 | 153,275,787 | -1.27% |
| 2025-10-27 | 14.90 | 15.00 | 14.86 | 14.96 | 14.96 | qfq | 7,338,499 | 109,639,329 | 0.34% |
| 2025-10-24 | 15.02 | 15.05 | 14.88 | 14.91 | 14.91 | qfq | 9,299,655 | 138,828,606 | -0.73% |
| 2025-10-23 | 15.41 | 15.41 | 14.83 | 15.02 | 15.02 | qfq | 15,633,456 | 234,680,931 | -2.91% |
| 2025-10-22 | 15.36 | 15.58 | 15.36 | 15.47 | 15.47 | qfq | 9,227,523 | 142,935,497 | 0.06% |
| 2025-10-21 | 15.51 | 15.51 | 15.22 | 15.46 | 15.46 | qfq | 10,071,920 | 154,633,175 | -0.06% |
| 2025-10-20 | 15.77 | 15.88 | 15.30 | 15.47 | 15.47 | qfq | 13,098,450 | 202,630,666 | -1.90% |
| 2025-10-17 | 15.96 | 16.24 | 15.70 | 15.77 | 15.77 | qfq | 17,798,032 | 284,057,548 | -1.25% |
| 2025-10-16 | 15.35 | 16.00 | 15.19 | 15.97 | 15.97 | qfq | 21,268,563 | 333,147,945 | 4.38% |
| 2025-10-15 | 14.99 | 15.30 | 14.96 | 15.30 | 15.30 | qfq | 9,957,847 | 151,367,243 | 2.07% |
| 2025-10-14 | 15.10 | 15.24 | 14.96 | 14.99 | 14.99 | qfq | 9,370,499 | 141,431,573 | -0.66% |
| 2025-10-13 | 14.92 | 15.10 | 14.81 | 15.09 | 15.09 | qfq | 10,024,702 | 150,377,213 | -2.08% |
| 2025-10-10 | 15.20 | 15.42 | 15.11 | 15.41 | 15.41 | qfq | 11,569,720 | 177,197,430 | 1.38% |
| 2025-10-09 | 14.95 | 15.22 | 14.92 | 15.20 | 15.20 | qfq | 11,434,491 | 172,709,739 | 1.40% |
| 2025-09-30 | 15.00 | 15.06 | 14.90 | 14.99 | 14.99 | qfq | 8,068,283 | 120,988,145 | 0.13% |
| 2025-09-29 | 15.05 | 15.11 | 14.72 | 14.97 | 14.97 | qfq | 10,735,406 | 159,923,644 | -0.40% |
| 2025-09-26 | 15.00 | 15.14 | 14.78 | 15.03 | 15.03 | qfq | 8,123,059 | 121,937,327 | 0.13% |
| 2025-09-25 | 15.00 | 15.17 | 14.93 | 15.01 | 15.01 | qfq | 9,666,340 | 145,430,724 | -0.46% |
| 2025-09-24 | 15.03 | 15.10 | 14.84 | 15.08 | 15.08 | qfq | 13,388,622 | 200,382,090 | 0.27% |
| 2025-09-23 | 15.30 | 15.30 | 14.89 | 15.04 | 15.04 | qfq | 16,514,220 | 247,954,515 | -1.96% |
| 2025-09-22 | 15.45 | 15.66 | 15.21 | 15.34 | 15.34 | qfq | 8,054,600 | 123,830,394 | -0.45% |
| 2025-09-19 | 15.83 | 15.93 | 15.40 | 15.41 | 15.41 | qfq | 10,567,920 | 164,313,315 | -2.59% |
| 2025-09-18 | 15.83 | 16.28 | 15.61 | 15.82 | 15.82 | qfq | 17,121,606 | 273,272,384 | -0.25% |
| 2025-09-17 | 16.06 | 16.17 | 15.80 | 15.86 | 15.86 | qfq | 11,507,264 | 183,297,365 | -1.18% |
| 2025-09-16 | 16.20 | 16.28 | 15.98 | 16.05 | 16.05 | qfq | 11,750,654 | 188,890,585 | -1.41% |
| 2025-09-15 | 16.31 | 16.40 | 16.18 | 16.28 | 16.28 | qfq | 8,396,627 | 136,607,335 | -0.31% |
| 2025-09-12 | 16.62 | 16.82 | 16.28 | 16.33 | 16.33 | qfq | 17,116,400 | 282,834,353 | -1.80% |
| 2025-09-11 | 16.61 | 16.64 | 15.91 | 16.63 | 16.63 | qfq | 17,545,911 | 286,306,698 | -0.89% |
| 2025-09-10 | 16.73 | 17.25 | 16.68 | 16.78 | 16.78 | qfq | 9,934,383 | 168,158,982 | -0.36% |
| 2025-09-09 | 17.36 | 17.36 | 16.79 | 16.84 | 16.84 | qfq | 9,584,300 | 162,982,377 | -2.66% |
| 2025-09-08 | 17.09 | 17.38 | 16.99 | 17.30 | 17.30 | qfq | 10,491,921 | 180,546,303 | 1.23% |
| 2025-09-05 | 16.82 | 17.12 | 16.49 | 17.09 | 17.09 | qfq | 11,480,481 | 193,674,483 | 2.03% |
| 2025-09-04 | 17.17 | 17.32 | 16.45 | 16.75 | 16.75 | qfq | 11,792,501 | 199,438,315 | -2.10% |
| 2025-09-03 | 17.57 | 17.57 | 17.03 | 17.11 | 17.11 | qfq | 12,628,689 | 217,880,966 | -2.06% |
| 2025-09-02 | 17.37 | 18.19 | 17.25 | 17.47 | 17.47 | qfq | 24,122,645 | 426,983,893 | 0.58% |
| 2025-09-01 | 17.06 | 17.58 | 16.76 | 17.37 | 17.37 | qfq | 24,599,128 | 425,465,645 | 1.58% |
| 2025-08-29 | 17.43 | 17.44 | 17.00 | 17.10 | 17.10 | qfq | 13,506,389 | 231,481,462 | -0.70% |
| 2025-08-28 | 17.86 | 17.86 | 16.56 | 17.22 | 17.22 | qfq | 31,369,555 | 536,856,698 | -4.39% |
| 2025-08-27 | 18.81 | 18.95 | 18.00 | 18.01 | 18.01 | qfq | 21,161,376 | 392,163,491 | -4.10% |
| 2025-08-26 | 18.85 | 19.20 | 18.60 | 18.78 | 18.78 | qfq | 17,896,173 | 338,239,085 | -0.63% |
| 2025-08-25 | 18.70 | 19.17 | 18.59 | 18.90 | 18.90 | qfq | 21,211,672 | 401,375,740 | 0.05% |
| 2025-08-22 | 18.98 | 19.25 | 18.79 | 18.89 | 18.89 | qfq | 24,871,090 | 472,252,751 | 0.69% |
| 2025-08-21 | 19.41 | 19.54 | 18.60 | 18.76 | 18.76 | qfq | 30,220,296 | 572,393,303 | -3.94% |
| 2025-08-20 | 19.90 | 20.20 | 19.16 | 19.53 | 19.53 | qfq | 59,121,479 | 1,166,655,862 | -1.51% |
| 2025-08-19 | 19.16 | 19.83 | 19.16 | 19.83 | 19.83 | qfq | 39,157,414 | 773,900,284 | 9.98% |
| 2025-08-18 | 17.60 | 18.52 | 17.60 | 18.03 | 18.03 | qfq | 32,228,060 | 584,960,108 | 2.15% |
| 2025-08-15 | 17.22 | 18.08 | 17.22 | 17.65 | 17.65 | qfq | 23,266,144 | 412,559,725 | 2.50% |
| 2025-08-14 | 17.62 | 17.92 | 17.22 | 17.22 | 17.22 | qfq | 17,206,579 | 301,653,483 | -2.71% |
| 2025-08-13 | 17.50 | 17.98 | 17.36 | 17.70 | 17.70 | qfq | 21,436,101 | 378,225,029 | 0.28% |
| 2025-08-12 | 17.45 | 18.27 | 17.38 | 17.65 | 17.65 | qfq | 24,872,649 | 443,780,205 | 1.09% |
| 2025-08-11 | 17.56 | 17.62 | 17.31 | 17.46 | 17.46 | qfq | 14,146,704 | 247,019,176 | -0.51% |
| 2025-08-08 | 17.01 | 17.93 | 16.79 | 17.55 | 17.55 | qfq | 28,212,591 | 491,574,662 | 3.17% |
| 2025-08-07 | 17.61 | 17.80 | 16.93 | 17.01 | 17.01 | qfq | 28,929,895 | 499,025,968 | -3.79% |
| 2025-08-06 | 18.17 | 18.26 | 17.50 | 17.68 | 17.68 | qfq | 31,009,700 | 553,774,948 | -0.90% |
| 2025-08-05 | 17.85 | 18.70 | 17.69 | 17.84 | 17.84 | qfq | 42,489,177 | 772,214,962 | -0.83% |
| 2025-08-04 | 18.16 | 18.57 | 17.26 | 17.99 | 17.99 | qfq | 42,522,506 | 757,061,595 | 1.07% |
| 2025-08-01 | 17.95 | 18.44 | 17.41 | 17.80 | 17.80 | qfq | 47,684,532 | 859,211,815 | 0.79% |
| 2025-07-31 | 16.60 | 18.32 | 16.47 | 17.66 | 17.66 | qfq | 69,446,982 | 1,234,434,629 | 6.07% |
| 2025-07-30 | 16.58 | 17.04 | 16.32 | 16.65 | 16.65 | qfq | 34,727,921 | 579,500,353 | 0.42% |
| 2025-07-29 | 15.76 | 16.85 | 15.45 | 16.58 | 16.58 | qfq | 38,517,837 | 626,571,137 | 5.61% |
| 2025-07-28 | 15.72 | 15.82 | 15.63 | 15.70 | 15.70 | qfq | 9,954,432 | 156,431,339 | 0.19% |
| 2025-07-25 | 15.96 | 16.06 | 15.66 | 15.67 | 15.67 | qfq | 16,312,220 | 258,134,522 | -1.32% |
| 2025-07-24 | 15.95 | 16.22 | 15.78 | 15.88 | 15.88 | qfq | 17,663,065 | 280,951,822 | 0.25% |
| 2025-07-23 | 15.79 | 16.13 | 15.74 | 15.84 | 15.84 | qfq | 11,974,004 | 190,746,819 | -0.75% |
| 2025-07-22 | 16.20 | 16.43 | 15.81 | 15.96 | 15.96 | qfq | 20,279,270 | 325,373,543 | -1.85% |
| 2025-07-21 | 16.20 | 16.39 | 16.05 | 16.26 | 16.26 | qfq | 13,065,400 | 212,067,330 | 0.00% |
| 2025-07-18 | 16.44 | 16.45 | 16.01 | 16.26 | 16.26 | qfq | 18,394,178 | 297,526,002 | -1.09% |
| 2025-07-17 | 15.78 | 16.76 | 15.75 | 16.44 | 16.44 | qfq | 26,219,900 | 430,326,116 | 3.46% |
| 2025-07-16 | 15.56 | 15.94 | 15.48 | 15.89 | 15.89 | qfq | 14,802,200 | 233,081,707 | 1.99% |
| 2025-07-15 | 16.16 | 16.21 | 15.51 | 15.58 | 15.58 | qfq | 17,038,200 | 267,372,748 | -3.77% |
| 2025-07-14 | 16.00 | 16.27 | 15.82 | 16.19 | 16.19 | qfq | 15,770,221 | 253,271,404 | 1.12% |
| 2025-07-11 | 15.70 | 16.62 | 15.60 | 16.01 | 16.01 | qfq | 28,169,601 | 456,739,541 | 2.23% |
| 2025-07-10 | 15.30 | 16.00 | 15.22 | 15.66 | 15.66 | qfq | 15,918,336 | 249,625,542 | 2.15% |
| 2025-07-09 | 15.44 | 15.65 | 15.27 | 15.33 | 15.33 | qfq | 12,629,748 | 194,904,705 | -1.16% |
| 2025-07-08 | 15.62 | 16.06 | 15.42 | 15.51 | 15.51 | qfq | 16,722,500 | 261,325,137 | -0.70% |
| 2025-07-07 | 15.90 | 16.20 | 15.57 | 15.62 | 15.62 | qfq | 15,397,640 | 243,594,924 | -1.26% |
| 2025-07-04 | 15.84 | 16.10 | 15.68 | 15.82 | 15.82 | qfq | 18,286,390 | 289,736,216 | -0.19% |
| 2025-07-03 | 15.14 | 16.10 | 15.03 | 15.85 | 15.85 | qfq | 24,868,300 | 388,746,168 | 4.55% |
| 2025-07-02 | 15.37 | 15.83 | 15.09 | 15.16 | 15.16 | qfq | 19,829,892 | 305,624,909 | -1.37% |
| 2025-07-01 | 14.86 | 15.59 | 14.72 | 15.37 | 15.37 | qfq | 26,022,755 | 393,854,192 | 3.99% |
| 2025-06-30 | 14.94 | 14.96 | 14.65 | 14.78 | 14.78 | qfq | 9,436,007 | 139,226,933 | -0.67% |
| 2025-06-27 | 14.60 | 14.93 | 14.58 | 14.88 | 14.88 | qfq | 14,649,300 | 216,537,127 | 2.83% |
| 2025-06-26 | 14.72 | 14.75 | 14.44 | 14.47 | 14.47 | qfq | 10,169,660 | 148,139,823 | -2.10% |
| 2025-06-25 | 15.06 | 15.06 | 14.70 | 14.78 | 14.78 | qfq | 14,254,316 | 211,298,083 | -1.92% |
| 2025-06-24 | 15.11 | 15.43 | 15.00 | 15.07 | 15.07 | qfq | 12,521,073 | 189,086,276 | -0.46% |
| 2025-06-23 | 14.59 | 15.28 | 14.56 | 15.14 | 15.14 | qfq | 15,771,300 | 236,883,176 | 2.78% |
| 2025-06-20 | 14.80 | 15.06 | 14.68 | 14.73 | 14.73 | qfq | 16,870,800 | 250,526,756 | -0.47% |
| 2025-06-19 | 15.49 | 15.50 | 14.60 | 14.80 | 14.80 | qfq | 17,055,700 | 255,694,609 | -4.52% |
| 2025-06-18 | 15.50 | 15.75 | 15.27 | 15.50 | 15.50 | qfq | 20,593,091 | 318,185,121 | -1.46% |
| 2025-06-17 | 16.42 | 16.52 | 15.56 | 15.73 | 15.73 | qfq | 30,073,368 | 476,317,835 | -1.81% |
| 2025-06-16 | 16.13 | 16.65 | 15.61 | 16.02 | 16.02 | qfq | 31,693,005 | 514,051,719 | -0.68% |
| 2025-06-13 | 17.00 | 17.15 | 15.89 | 16.13 | 16.13 | qfq | 45,139,673 | 736,527,167 | -6.44% |
| 2025-06-12 | 16.41 | 17.50 | 16.16 | 17.24 | 17.24 | qfq | 75,620,931 | 1,286,177,988 | 5.64% |
| 2025-06-11 | 16.17 | 16.32 | 16.05 | 16.32 | 16.32 | qfq | 48,948,765 | 797,736,723 | 9.97% |
| 2025-06-10 | 14.72 | 15.25 | 14.46 | 14.84 | 14.84 | qfq | 32,591,637 | 486,249,167 | 1.85% |
| 2025-06-09 | 14.01 | 14.82 | 13.92 | 14.57 | 14.57 | qfq | 28,947,510 | 418,127,919 | 5.73% |
| 2025-06-06 | 14.20 | 14.24 | 13.77 | 13.78 | 13.78 | qfq | 18,026,697 | 252,010,771 | -2.48% |
| 2025-06-05 | 13.89 | 14.68 | 13.89 | 14.13 | 14.13 | qfq | 42,164,925 | 607,856,538 | 2.24% |
| 2025-06-04 | 13.58 | 13.94 | 13.48 | 13.82 | 13.82 | qfq | 17,500,478 | 239,762,176 | 1.77% |
| 2025-06-03 | 13.26 | 13.59 | 13.22 | 13.58 | 13.58 | qfq | 11,408,500 | 153,720,266 | 2.41% |
| 2025-05-30 | 13.20 | 13.58 | 13.12 | 13.26 | 13.26 | qfq | 15,664,503 | 208,633,953 | 0.76% |
| 2025-05-29 | 12.89 | 13.16 | 12.83 | 13.16 | 13.16 | qfq | 11,759,909 | 153,446,691 | 2.25% |
| 2025-05-28 | 12.88 | 12.92 | 12.82 | 12.87 | 12.87 | qfq | 4,422,350 | 56,898,371 | -0.08% |
| 2025-05-27 | 12.78 | 12.95 | 12.74 | 12.88 | 12.88 | qfq | 5,939,196 | 76,412,562 | 0.47% |
| 2025-05-26 | 12.93 | 12.93 | 12.74 | 12.82 | 12.82 | qfq | 7,532,420 | 96,458,216 | -0.62% |
| 2025-05-23 | 12.81 | 13.10 | 12.81 | 12.90 | 12.90 | qfq | 11,868,307 | 154,096,467 | 1.10% |
| 2025-05-22 | 12.96 | 12.96 | 12.75 | 12.76 | 12.76 | qfq | 5,267,853 | 67,491,809 | -1.39% |
| 2025-05-21 | 12.94 | 13.05 | 12.92 | 12.94 | 12.94 | qfq | 5,545,234 | 71,962,306 | 0.00% |
| 2025-05-20 | 12.76 | 12.97 | 12.76 | 12.94 | 12.94 | qfq | 8,715,100 | 112,489,168 | 1.33% |
| 2025-05-19 | 12.84 | 12.88 | 12.70 | 12.77 | 12.77 | qfq | 5,055,332 | 64,549,903 | -0.31% |
| 2025-05-16 | 12.73 | 12.95 | 12.70 | 12.81 | 12.81 | qfq | 7,234,333 | 92,756,099 | 0.71% |
| 2025-05-15 | 12.79 | 12.86 | 12.72 | 12.72 | 12.72 | qfq | 4,519,000 | 57,701,300 | -0.55% |
| 2025-05-14 | 12.87 | 12.88 | 12.71 | 12.79 | 12.79 | qfq | 5,891,900 | 75,240,681 | -0.54% |
| 2025-05-13 | 12.93 | 12.98 | 12.85 | 12.86 | 12.86 | qfq | 6,002,800 | 77,463,694 | -0.54% |
| 2025-05-12 | 12.80 | 13.04 | 12.74 | 12.93 | 12.93 | qfq | 7,425,126 | 95,503,699 | 1.25% |
| 2025-05-09 | 12.91 | 12.92 | 12.76 | 12.77 | 12.77 | qfq | 5,054,800 | 64,862,881 | -1.08% |
| 2025-05-08 | 12.90 | 12.94 | 12.82 | 12.91 | 12.91 | qfq | 5,379,800 | 69,293,320 | 0.16% |
| 2025-05-07 | 12.76 | 12.96 | 12.76 | 12.89 | 12.89 | qfq | 8,641,578 | 110,904,870 | 1.50% |
| 2025-05-06 | 12.68 | 12.70 | 12.57 | 12.70 | 12.70 | qfq | 6,557,987 | 82,986,425 | 0.47% |
| 2025-04-30 | 12.70 | 12.80 | 12.55 | 12.64 | 12.64 | qfq | 7,418,847 | 93,760,747 | -1.56% |
| 2025-04-29 | 12.68 | 12.89 | 12.58 | 12.84 | 12.84 | qfq | 5,907,200 | 75,465,193 | 1.50% |
| 2025-04-28 | 12.87 | 12.88 | 12.65 | 12.65 | 12.65 | qfq | 5,076,700 | 64,586,664 | -1.94% |
| 2025-04-25 | 13.00 | 13.06 | 12.87 | 12.90 | 12.90 | qfq | 5,218,365 | 67,429,420 | -0.15% |
| 2025-04-24 | 12.95 | 13.11 | 12.90 | 12.92 | 12.92 | qfq | 5,196,518 | 67,461,880 | -0.54% |
| 2025-04-23 | 13.22 | 13.30 | 12.98 | 12.99 | 12.99 | qfq | 7,773,101 | 101,491,143 | -1.74% |
| 2025-04-22 | 12.79 | 13.49 | 12.77 | 13.22 | 13.22 | qfq | 15,862,836 | 208,351,156 | 3.12% |
| 2025-04-21 | 12.82 | 12.86 | 12.71 | 12.82 | 12.82 | qfq | 4,637,500 | 59,405,580 | 0.00% |
| 2025-04-18 | 12.82 | 13.11 | 12.77 | 12.82 | 12.82 | qfq | 4,090,505 | 52,628,957 | -0.39% |
| 2025-04-17 | 12.76 | 13.10 | 12.76 | 12.87 | 12.87 | qfq | 5,204,860 | 67,117,293 | 0.16% |
| 2025-04-16 | 13.09 | 13.09 | 12.71 | 12.85 | 12.85 | qfq | 6,809,800 | 87,666,046 | -2.28% |
| 2025-04-15 | 13.03 | 13.18 | 12.90 | 13.15 | 13.15 | qfq | 9,032,100 | 117,944,154 | 0.77% |
| 2025-04-14 | 12.90 | 13.29 | 12.81 | 13.05 | 13.05 | qfq | 15,064,438 | 195,691,984 | 1.79% |
| 2025-04-11 | 12.81 | 12.94 | 12.73 | 12.82 | 12.82 | qfq | 6,679,510 | 85,694,513 | -0.47% |
| 2025-04-10 | 12.80 | 13.00 | 12.77 | 12.88 | 12.88 | qfq | 8,650,852 | 111,519,384 | 1.66% |
| 2025-04-09 | 12.54 | 12.74 | 11.95 | 12.67 | 12.67 | qfq | 10,282,233 | 127,216,738 | 0.32% |
| 2025-04-08 | 12.75 | 12.87 | 12.42 | 12.63 | 12.63 | qfq | 11,674,151 | 147,451,998 | 1.20% |
| 2025-04-07 | 13.33 | 13.36 | 12.48 | 12.48 | 12.48 | qfq | 14,294,500 | 183,643,288 | -10.02% |
| 2025-04-03 | 14.10 | 14.10 | 13.68 | 13.87 | 13.87 | qfq | 20,654,655 | 287,037,399 | -4.80% |
| 2025-04-02 | 14.70 | 14.79 | 14.53 | 14.57 | 14.57 | qfq | 6,975,198 | 102,243,653 | -0.88% |
| 2025-04-01 | 14.18 | 14.75 | 14.14 | 14.70 | 14.70 | qfq | 15,694,144 | 228,929,973 | 4.18% |
| 2025-03-31 | 14.24 | 14.43 | 13.97 | 14.11 | 14.11 | qfq | 9,041,827 | 128,274,286 | -1.60% |
| 2025-03-28 | 14.60 | 14.88 | 14.30 | 14.34 | 14.34 | qfq | 12,028,705 | 175,531,327 | -1.85% |
| 2025-03-27 | 14.41 | 14.64 | 14.21 | 14.61 | 14.61 | qfq | 6,929,557 | 100,200,838 | 1.18% |
| 2025-03-26 | 14.24 | 14.47 | 14.23 | 14.44 | 14.44 | qfq | 7,039,574 | 101,268,854 | 1.12% |
| 2025-03-25 | 14.32 | 14.41 | 14.15 | 14.28 | 14.28 | qfq | 8,220,020 | 117,119,593 | -0.76% |
| 2025-03-24 | 14.61 | 14.73 | 14.18 | 14.39 | 14.39 | qfq | 13,173,242 | 190,679,587 | -2.18% |
| 2025-03-21 | 15.00 | 15.15 | 14.60 | 14.71 | 14.71 | qfq | 19,461,024 | 288,249,533 | 1.24% |
| 2025-03-20 | 14.48 | 15.05 | 14.46 | 14.53 | 14.53 | qfq | 13,441,730 | 197,235,102 | 0.21% |
| 2025-03-19 | 14.52 | 14.67 | 14.45 | 14.50 | 14.50 | qfq | 6,847,248 | 99,704,389 | -0.21% |
| 2025-03-18 | 14.41 | 14.58 | 14.36 | 14.53 | 14.53 | qfq | 6,881,716 | 99,781,353 | 0.83% |
| 2025-03-17 | 14.45 | 14.48 | 14.33 | 14.41 | 14.41 | qfq | 5,941,640 | 85,577,090 | 0.14% |
| 2025-03-14 | 14.23 | 14.40 | 14.20 | 14.39 | 14.39 | qfq | 7,133,200 | 102,271,086 | 1.12% |
| 2025-03-13 | 14.30 | 14.30 | 14.06 | 14.23 | 14.23 | qfq | 6,201,173 | 87,849,365 | -0.56% |
| 2025-03-12 | 14.45 | 14.51 | 14.30 | 14.31 | 14.31 | qfq | 6,137,533 | 88,103,111 | -0.90% |
| 2025-03-11 | 14.41 | 14.46 | 14.30 | 14.44 | 14.44 | qfq | 6,132,174 | 88,179,288 | -0.69% |
| 2025-03-10 | 14.37 | 14.59 | 14.29 | 14.54 | 14.54 | qfq | 9,703,240 | 140,318,993 | 1.47% |
| 2025-03-07 | 14.49 | 14.59 | 14.25 | 14.33 | 14.33 | qfq | 6,865,825 | 98,721,093 | -0.35% |
| 2025-03-06 | 14.31 | 14.38 | 14.18 | 14.38 | 14.38 | qfq | 7,719,114 | 110,374,362 | 0.63% |
| 2025-03-05 | 14.30 | 14.40 | 14.20 | 14.29 | 14.29 | qfq | 6,151,960 | 87,914,803 | -0.21% |
| 2025-03-04 | 14.01 | 14.46 | 13.97 | 14.32 | 14.32 | qfq | 12,216,600 | 174,407,195 | 1.78% |
| 2025-03-03 | 14.25 | 14.42 | 14.02 | 14.07 | 14.07 | qfq | 9,299,133 | 132,282,194 | -0.78% |
| 2025-02-28 | 14.25 | 14.52 | 14.10 | 14.18 | 14.18 | qfq | 10,650,289 | 152,398,122 | -1.18% |
| 2025-02-27 | 14.33 | 14.54 | 14.19 | 14.35 | 14.35 | qfq | 12,729,949 | 182,704,318 | 0.14% |
| 2025-02-26 | 13.60 | 14.47 | 13.57 | 14.33 | 14.33 | qfq | 25,058,035 | 352,868,101 | 5.68% |
| 2025-02-25 | 13.54 | 13.64 | 13.43 | 13.56 | 13.56 | qfq | 8,623,745 | 116,884,254 | 0.44% |
| 2025-02-24 | 13.43 | 13.64 | 13.36 | 13.50 | 13.50 | qfq | 8,021,340 | 108,359,273 | 0.52% |
| 2025-02-21 | 13.50 | 13.56 | 13.31 | 13.43 | 13.43 | qfq | 6,821,640 | 91,500,861 | 0.07% |
| 2025-02-20 | 13.31 | 13.55 | 13.30 | 13.42 | 13.42 | qfq | 6,948,320 | 93,405,881 | 0.60% |
| 2025-02-19 | 13.31 | 13.37 | 13.22 | 13.34 | 13.34 | qfq | 6,194,000 | 82,331,415 | 0.23% |
| 2025-02-18 | 13.58 | 13.58 | 13.04 | 13.31 | 13.31 | qfq | 6,657,297 | 89,212,348 | -1.99% |
| 2025-02-17 | 13.79 | 13.86 | 13.51 | 13.58 | 13.58 | qfq | 9,415,001 | 128,610,274 | -1.45% |
| 2025-02-14 | 13.60 | 13.83 | 13.58 | 13.78 | 13.78 | qfq | 8,829,077 | 121,491,167 | 1.32% |
| 2025-02-13 | 13.51 | 13.72 | 13.44 | 13.60 | 13.60 | qfq | 9,956,670 | 135,326,016 | 0.52% |
| 2025-02-12 | 13.53 | 13.58 | 13.45 | 13.53 | 13.53 | qfq | 4,877,900 | 65,892,476 | -0.29% |
| 2025-02-11 | 13.66 | 13.68 | 13.41 | 13.57 | 13.57 | qfq | 6,043,472 | 81,747,997 | -0.73% |
| 2025-02-10 | 13.52 | 13.73 | 13.50 | 13.67 | 13.67 | qfq | 9,242,113 | 125,968,841 | 1.26% |
| 2025-02-07 | 13.35 | 13.57 | 13.28 | 13.50 | 13.50 | qfq | 9,008,760 | 121,242,808 | 1.12% |
| 2025-02-06 | 13.19 | 13.35 | 13.09 | 13.35 | 13.35 | qfq | 6,008,710 | 79,499,045 | 1.14% |
| 2025-02-05 | 13.20 | 13.30 | 13.11 | 13.20 | 13.20 | qfq | 5,261,140 | 69,520,330 | 0.23% |
| 2025-01-27 | 13.12 | 13.29 | 13.12 | 13.17 | 13.17 | qfq | 5,482,000 | 72,383,007 | 0.38% |
| 2025-01-24 | 13.25 | 13.32 | 13.04 | 13.12 | 13.12 | qfq | 8,090,725 | 106,516,821 | -1.28% |
| 2025-01-23 | 13.39 | 13.53 | 13.28 | 13.29 | 13.29 | qfq | 6,477,620 | 86,821,180 | -0.37% |
| 2025-01-22 | 13.22 | 13.36 | 13.17 | 13.34 | 13.34 | qfq | 6,322,740 | 83,797,963 | 0.53% |
| 2025-01-21 | 13.21 | 13.35 | 13.04 | 13.27 | 13.27 | qfq | 7,819,300 | 103,390,263 | 0.45% |
| 2025-01-20 | 13.14 | 13.30 | 13.13 | 13.21 | 13.21 | qfq | 6,987,920 | 92,236,981 | 0.99% |
| 2025-01-17 | 13.05 | 13.15 | 12.97 | 13.08 | 13.08 | qfq | 4,594,000 | 60,016,378 | 0.08% |
| 2025-01-16 | 13.00 | 13.22 | 12.99 | 13.07 | 13.07 | qfq | 5,252,500 | 68,846,375 | 0.46% |
| 2025-01-15 | 13.12 | 13.12 | 12.91 | 13.01 | 13.01 | qfq | 5,323,510 | 69,139,917 | -1.06% |
| 2025-01-14 | 12.83 | 13.15 | 12.76 | 13.15 | 13.15 | qfq | 8,314,086 | 107,955,601 | 2.73% |
| 2025-01-13 | 12.72 | 12.87 | 12.65 | 12.80 | 12.80 | qfq | 4,873,600 | 62,297,824 | 0.31% |
| 2025-01-10 | 13.09 | 13.13 | 12.76 | 12.76 | 12.76 | qfq | 6,759,265 | 87,328,031 | -2.67% |
| 2025-01-09 | 13.11 | 13.18 | 12.92 | 13.11 | 13.11 | qfq | 5,821,900 | 76,215,284 | -0.15% |
| 2025-01-08 | 13.24 | 13.28 | 12.91 | 13.13 | 13.13 | qfq | 8,723,214 | 114,223,402 | -1.13% |
| 2025-01-07 | 13.55 | 13.56 | 13.10 | 13.28 | 13.28 | qfq | 10,013,168 | 132,680,826 | -2.35% |
| 2025-01-06 | 13.27 | 13.77 | 13.27 | 13.60 | 13.60 | qfq | 14,200,932 | 192,364,164 | 3.58% |
| 2025-01-03 | 13.17 | 13.39 | 13.03 | 13.13 | 13.13 | qfq | 8,433,957 | 111,562,157 | -0.30% |
| 2025-01-02 | 13.59 | 13.68 | 13.11 | 13.17 | 13.17 | qfq | 9,790,705 | 131,292,633 | -3.30% |
| 2024-12-31 | 14.02 | 14.09 | 13.62 | 13.62 | 13.62 | qfq | 8,787,111 | 121,244,907 | -3.06% |
| 2024-12-30 | 14.18 | 14.18 | 13.98 | 14.05 | 14.05 | qfq | 7,006,100 | 98,553,442 | -0.50% |
| 2024-12-27 | 14.11 | 14.28 | 13.97 | 14.12 | 14.12 | qfq | 7,452,081 | 105,373,743 | 0.07% |
| 2024-12-26 | 14.06 | 14.17 | 14.01 | 14.11 | 14.11 | qfq | 4,157,025 | 58,662,627 | 0.07% |
| 2024-12-25 | 14.14 | 14.22 | 13.94 | 14.10 | 14.10 | qfq | 6,508,225 | 91,271,496 | -0.21% |
| 2024-12-24 | 14.03 | 14.17 | 14.02 | 14.13 | 14.13 | qfq | 5,674,456 | 79,954,032 | 0.71% |
| 2024-12-23 | 14.35 | 14.36 | 14.01 | 14.03 | 14.03 | qfq | 6,987,774 | 98,877,556 | -2.09% |
| 2024-12-20 | 14.20 | 14.39 | 14.19 | 14.33 | 14.33 | qfq | 6,000,488 | 85,840,409 | 0.42% |
| 2024-12-19 | 14.11 | 14.29 | 13.95 | 14.27 | 14.27 | qfq | 8,135,636 | 114,943,411 | 0.35% |
| 2024-12-18 | 14.23 | 14.37 | 14.17 | 14.22 | 14.22 | qfq | 6,458,702 | 92,070,153 | 0.35% |
| 2024-12-17 | 14.45 | 14.47 | 14.08 | 14.17 | 14.17 | qfq | 10,344,122 | 147,172,396 | -1.94% |
| 2024-12-16 | 14.83 | 14.95 | 14.41 | 14.45 | 14.45 | qfq | 11,549,801 | 168,931,071 | -2.36% |
| 2024-12-13 | 15.23 | 15.24 | 14.78 | 14.80 | 14.80 | qfq | 12,660,047 | 189,851,609 | -3.14% |
| 2024-12-12 | 15.19 | 15.40 | 15.03 | 15.28 | 15.28 | qfq | 12,757,501 | 194,406,032 | 0.59% |
| 2024-12-11 | 15.15 | 15.30 | 15.10 | 15.19 | 15.19 | qfq | 8,473,501 | 128,813,748 | 0.07% |
| 2024-12-10 | 15.35 | 15.56 | 15.13 | 15.18 | 15.18 | qfq | 18,336,300 | 281,620,204 | 0.40% |
| 2024-12-09 | 15.14 | 15.35 | 14.98 | 15.12 | 15.12 | qfq | 10,934,378 | 165,920,486 | 0.33% |
| 2024-12-06 | 14.61 | 15.08 | 14.51 | 15.07 | 15.07 | qfq | 12,226,062 | 181,933,843 | 2.73% |
| 2024-12-05 | 14.63 | 14.77 | 14.53 | 14.67 | 14.67 | qfq | 5,516,400 | 80,736,833 | -0.07% |
| 2024-12-04 | 14.93 | 14.93 | 14.58 | 14.68 | 14.68 | qfq | 8,701,918 | 128,313,094 | -1.87% |
| 2024-12-03 | 15.10 | 15.25 | 14.89 | 14.96 | 14.96 | qfq | 11,353,811 | 170,829,931 | -0.60% |
| 2024-12-02 | 14.50 | 15.16 | 14.46 | 15.05 | 15.05 | qfq | 13,202,588 | 196,349,315 | 3.79% |
| 2024-11-29 | 14.29 | 14.58 | 14.18 | 14.50 | 14.50 | qfq | 9,501,740 | 137,059,613 | 1.54% |
| 2024-11-28 | 14.41 | 14.45 | 14.26 | 14.28 | 14.28 | qfq | 6,723,400 | 96,539,744 | -0.56% |
| 2024-11-27 | 14.11 | 14.36 | 13.90 | 14.36 | 14.36 | qfq | 8,149,565 | 115,299,649 | 1.13% |
| 2024-11-26 | 14.31 | 14.53 | 14.17 | 14.20 | 14.20 | qfq | 6,919,601 | 99,297,353 | -0.77% |
| 2024-11-25 | 14.42 | 14.48 | 14.16 | 14.31 | 14.31 | qfq | 8,012,460 | 114,933,933 | 0.14% |
| 2024-11-22 | 14.86 | 14.94 | 14.28 | 14.29 | 14.29 | qfq | 10,338,664 | 150,873,774 | -3.90% |
| 2024-11-21 | 14.89 | 15.08 | 14.73 | 14.87 | 14.87 | qfq | 8,724,689 | 129,662,694 | -0.73% |
| 2024-11-20 | 14.65 | 15.02 | 14.60 | 14.98 | 14.98 | qfq | 11,365,080 | 168,695,451 | 2.25% |
| 2024-11-19 | 14.50 | 14.73 | 14.34 | 14.65 | 14.65 | qfq | 9,375,033 | 136,586,799 | 0.96% |
| 2024-11-18 | 14.93 | 15.06 | 14.39 | 14.51 | 14.51 | qfq | 13,863,000 | 203,575,838 | -2.68% |
| 2024-11-15 | 15.28 | 15.38 | 14.90 | 14.91 | 14.91 | qfq | 11,017,705 | 167,365,635 | -2.29% |
| 2024-11-14 | 15.60 | 15.70 | 15.24 | 15.26 | 15.26 | qfq | 11,334,261 | 175,083,610 | -2.49% |
| 2024-11-13 | 15.77 | 16.02 | 15.36 | 15.65 | 15.65 | qfq | 17,505,833 | 274,329,694 | -1.70% |
| 2024-11-12 | 15.75 | 16.55 | 15.75 | 15.92 | 15.92 | qfq | 33,700,562 | 545,770,042 | 0.13% |
| 2024-11-11 | 16.28 | 16.28 | 15.56 | 15.90 | 15.90 | qfq | 32,000,870 | 504,582,759 | -2.51% |
| 2024-11-08 | 16.17 | 16.68 | 15.53 | 16.31 | 16.31 | qfq | 49,976,836 | 806,115,774 | 7.51% |
| 2024-11-07 | 14.48 | 15.29 | 14.41 | 15.17 | 15.17 | qfq | 21,569,243 | 324,034,733 | 4.12% |
| 2024-11-06 | 14.62 | 14.72 | 14.45 | 14.57 | 14.57 | qfq | 16,147,820 | 235,588,374 | -0.34% |
| 2024-11-05 | 14.44 | 14.64 | 14.29 | 14.62 | 14.62 | qfq | 15,467,211 | 224,592,972 | 0.97% |
| 2024-11-04 | 14.30 | 14.54 | 14.25 | 14.48 | 14.48 | qfq | 11,123,226 | 160,416,608 | 2.19% |
| 2024-11-01 | 14.23 | 14.51 | 13.96 | 14.17 | 14.17 | qfq | 11,602,400 | 164,957,019 | -0.98% |
| 2024-10-31 | 14.23 | 14.68 | 14.22 | 14.31 | 14.31 | qfq | 14,372,850 | 207,420,212 | 1.71% |
| 2024-10-30 | 14.20 | 14.30 | 13.84 | 14.07 | 14.07 | qfq | 11,794,285 | 165,397,539 | -0.99% |
| 2024-10-29 | 14.70 | 14.75 | 14.14 | 14.21 | 14.21 | qfq | 12,810,020 | 183,993,039 | -3.00% |
| 2024-10-28 | 14.41 | 14.66 | 14.27 | 14.65 | 14.65 | qfq | 10,353,596 | 150,662,975 | 1.74% |
| 2024-10-25 | 14.15 | 14.46 | 14.11 | 14.40 | 14.40 | qfq | 10,558,310 | 151,309,355 | 1.27% |
| 2024-10-24 | 14.21 | 14.45 | 14.17 | 14.22 | 14.22 | qfq | 9,219,800 | 131,762,475 | -0.42% |
| 2024-10-23 | 14.37 | 14.44 | 14.20 | 14.28 | 14.28 | qfq | 11,017,713 | 157,582,844 | -0.70% |
| 2024-10-22 | 14.26 | 14.49 | 14.12 | 14.38 | 14.38 | qfq | 12,255,269 | 175,579,551 | 0.91% |
| 2024-10-21 | 14.01 | 14.40 | 13.85 | 14.25 | 14.25 | qfq | 15,094,817 | 213,454,506 | 1.93% |
| 2024-10-18 | 13.49 | 14.28 | 13.40 | 13.98 | 13.98 | qfq | 15,479,735 | 214,020,087 | 3.86% |
| 2024-10-17 | 13.71 | 13.84 | 13.46 | 13.46 | 13.46 | qfq | 8,628,749 | 117,546,487 | -1.32% |
| 2024-10-16 | 13.43 | 13.83 | 13.42 | 13.64 | 13.64 | qfq | 9,261,658 | 126,236,599 | 0.29% |
| 2024-10-15 | 13.88 | 14.03 | 13.60 | 13.60 | 13.60 | qfq | 11,508,839 | 159,106,710 | -3.00% |
| 2024-10-14 | 13.93 | 14.07 | 13.51 | 14.02 | 14.02 | qfq | 11,837,220 | 163,485,130 | 0.65% |
| 2024-10-11 | 14.35 | 14.35 | 13.77 | 13.93 | 13.93 | qfq | 15,144,749 | 212,132,324 | -3.26% |
| 2024-10-10 | 14.34 | 14.91 | 14.13 | 14.40 | 14.40 | qfq | 18,112,042 | 263,095,309 | 0.42% |
| 2024-10-09 | 15.51 | 15.51 | 14.34 | 14.34 | 14.34 | qfq | 28,092,298 | 417,321,384 | -9.98% |
| 2024-10-08 | 16.99 | 17.00 | 15.15 | 15.93 | 15.93 | qfq | 38,874,166 | 626,211,252 | 3.04% |
| 2024-09-30 | 14.88 | 15.50 | 14.50 | 15.46 | 15.46 | qfq | 34,049,229 | 513,221,514 | 8.19% |
| 2024-09-27 | 13.60 | 14.38 | 13.58 | 14.29 | 14.29 | qfq | 13,309,345 | 185,175,778 | 6.48% |
| 2024-09-26 | 12.89 | 13.42 | 12.79 | 13.42 | 13.42 | qfq | 12,604,526 | 165,500,353 | 4.11% |
| 2024-09-25 | 12.85 | 13.23 | 12.81 | 12.89 | 12.89 | qfq | 13,089,000 | 170,633,867 | 1.58% |
| 2024-09-24 | 12.17 | 12.69 | 12.15 | 12.69 | 12.69 | qfq | 12,096,700 | 150,616,477 | 4.44% |
| 2024-09-23 | 12.17 | 12.35 | 12.11 | 12.15 | 12.15 | qfq | 5,039,100 | 61,563,515 | -0.16% |
| 2024-09-20 | 12.27 | 12.27 | 12.05 | 12.17 | 12.17 | qfq | 5,006,300 | 60,747,771 | -0.25% |
| 2024-09-19 | 12.00 | 12.37 | 11.90 | 12.20 | 12.20 | qfq | 8,164,332 | 99,317,726 | 2.09% |
| 2024-09-18 | 11.98 | 12.05 | 11.77 | 11.95 | 11.95 | qfq | 6,172,498 | 73,474,147 | -0.25% |
| 2024-09-13 | 12.22 | 12.30 | 11.95 | 11.98 | 11.98 | qfq | 8,281,780 | 99,920,368 | -1.72% |
| 2024-09-12 | 12.44 | 12.57 | 12.18 | 12.19 | 12.19 | qfq | 10,137,455 | 124,907,938 | -2.25% |
| 2024-09-11 | 12.44 | 12.58 | 12.33 | 12.47 | 12.47 | qfq | 5,892,762 | 73,346,683 | -0.64% |
| 2024-09-10 | 12.76 | 12.82 | 12.37 | 12.55 | 12.55 | qfq | 8,519,657 | 106,465,951 | -1.57% |
| 2024-09-09 | 12.80 | 13.03 | 12.73 | 12.75 | 12.75 | qfq | 6,177,500 | 79,290,254 | -1.01% |
| 2024-09-06 | 13.22 | 13.23 | 12.87 | 12.88 | 12.88 | qfq | 6,504,500 | 84,172,136 | -1.68% |
| 2024-09-05 | 12.85 | 13.18 | 12.85 | 13.10 | 13.10 | qfq | 7,613,600 | 99,409,111 | 1.95% |
| 2024-09-04 | 12.80 | 13.02 | 12.75 | 12.85 | 12.85 | qfq | 5,718,200 | 73,772,339 | -0.16% |
| 2024-09-03 | 12.72 | 13.03 | 12.62 | 12.87 | 12.87 | qfq | 7,100,440 | 91,429,170 | 0.70% |
| 2024-09-02 | 13.23 | 13.23 | 12.75 | 12.78 | 12.78 | qfq | 9,969,410 | 128,861,409 | -3.40% |
| 2024-08-30 | 13.12 | 13.45 | 13.01 | 13.23 | 13.23 | qfq | 9,708,100 | 128,935,842 | 0.61% |
| 2024-08-29 | 12.72 | 13.16 | 12.68 | 13.15 | 13.15 | qfq | 10,438,312 | 135,828,980 | 3.06% |
| 2024-08-28 | 12.75 | 12.85 | 12.67 | 12.76 | 12.76 | qfq | 6,734,131 | 85,950,002 | 0.08% |
| 2024-08-27 | 12.68 | 12.80 | 12.61 | 12.75 | 12.75 | qfq | 6,550,100 | 83,275,136 | 0.31% |
| 2024-08-26 | 12.75 | 12.79 | 12.53 | 12.71 | 12.71 | qfq | 5,821,900 | 73,878,236 | -0.31% |
| 2024-08-23 | 12.80 | 12.99 | 12.65 | 12.75 | 12.75 | qfq | 7,672,805 | 98,036,700 | -0.47% |
| 2024-08-22 | 13.00 | 13.15 | 12.75 | 12.81 | 12.81 | qfq | 8,436,320 | 108,628,915 | -1.23% |
| 2024-08-21 | 13.16 | 13.24 | 12.94 | 12.97 | 12.97 | qfq | 10,409,077 | 135,515,782 | -1.74% |
| 2024-08-20 | 13.62 | 13.65 | 13.12 | 13.20 | 13.20 | qfq | 14,980,756 | 199,294,235 | -3.01% |
| 2024-08-19 | 13.79 | 14.14 | 13.60 | 13.61 | 13.61 | qfq | 17,760,356 | 245,231,389 | -2.23% |
| 2024-08-16 | 13.61 | 14.25 | 13.45 | 13.92 | 13.92 | qfq | 18,758,419 | 259,853,534 | 1.75% |
| 2024-08-15 | 13.69 | 13.99 | 13.45 | 13.68 | 13.68 | qfq | 14,053,957 | 192,786,368 | 0.00% |
| 2024-08-14 | 13.91 | 13.95 | 13.59 | 13.68 | 13.68 | qfq | 11,051,947 | 151,456,657 | -2.22% |
| 2024-08-13 | 14.40 | 14.40 | 13.84 | 13.99 | 13.99 | qfq | 14,730,891 | 206,297,076 | -3.18% |
| 2024-08-12 | 13.81 | 14.68 | 13.73 | 14.45 | 14.45 | qfq | 22,346,920 | 319,657,172 | 4.71% |
| 2024-08-09 | 14.22 | 14.47 | 13.80 | 13.80 | 13.80 | qfq | 13,172,503 | 184,308,416 | -2.82% |
| 2024-08-08 | 14.05 | 14.26 | 13.90 | 14.20 | 14.20 | qfq | 10,902,627 | 153,884,029 | 0.92% |
| 2024-08-07 | 14.23 | 14.31 | 14.04 | 14.07 | 14.07 | qfq | 8,588,800 | 121,536,904 | -1.81% |
| 2024-08-06 | 14.08 | 14.38 | 14.01 | 14.33 | 14.33 | qfq | 9,023,400 | 128,332,110 | 2.07% |
| 2024-08-05 | 14.15 | 14.61 | 14.03 | 14.04 | 14.04 | qfq | 11,055,220 | 157,749,690 | -1.27% |
| 2024-08-02 | 14.20 | 14.61 | 14.11 | 14.22 | 14.22 | qfq | 11,319,576 | 162,899,010 | -0.21% |
| 2024-08-01 | 14.51 | 14.88 | 14.17 | 14.25 | 14.25 | qfq | 12,232,300 | 176,303,561 | -1.66% |
| 2024-07-31 | 13.83 | 14.60 | 13.80 | 14.49 | 14.49 | qfq | 14,460,783 | 206,943,608 | 4.62% |
| 2024-07-30 | 13.98 | 14.05 | 13.66 | 13.85 | 13.85 | qfq | 12,839,670 | 178,092,275 | -2.19% |
| 2024-07-29 | 14.51 | 14.51 | 13.65 | 14.16 | 14.16 | qfq | 31,493,488 | 437,562,773 | -6.60% |
| 2024-07-26 | 15.12 | 15.33 | 15.06 | 15.16 | 15.16 | qfq | 5,477,599 | 83,156,351 | 0.20% |
| 2024-07-25 | 14.94 | 15.34 | 14.79 | 15.13 | 15.13 | qfq | 5,088,774 | 76,924,073 | 0.87% |
| 2024-07-24 | 15.41 | 15.53 | 14.98 | 15.00 | 15.00 | qfq | 9,341,219 | 141,599,885 | -2.79% |
| 2024-07-23 | 16.18 | 16.20 | 15.40 | 15.43 | 15.43 | qfq | 10,711,381 | 168,359,437 | -4.99% |
| 2024-07-22 | 15.92 | 16.32 | 15.78 | 16.24 | 16.24 | qfq | 7,844,100 | 126,343,181 | 1.44% |
| 2024-07-19 | 15.96 | 16.28 | 15.83 | 16.01 | 16.01 | qfq | 8,833,600 | 141,658,240 | -0.06% |
| 2024-07-18 | 15.36 | 16.03 | 15.31 | 16.02 | 16.02 | qfq | 11,814,972 | 186,957,227 | 3.42% |
| 2024-07-17 | 15.29 | 15.60 | 15.14 | 15.49 | 15.49 | qfq | 5,740,049 | 88,409,015 | 1.11% |
| 2024-07-16 | 15.36 | 15.43 | 15.22 | 15.32 | 15.32 | qfq | 5,664,275 | 86,649,769 | -0.91% |
| 2024-07-15 | 15.60 | 15.62 | 15.38 | 15.46 | 15.46 | qfq | 4,949,200 | 76,585,476 | -1.34% |
| 2024-07-12 | 15.79 | 15.92 | 15.57 | 15.67 | 15.67 | qfq | 5,470,600 | 85,923,000 | -0.82% |
| 2024-07-11 | 15.70 | 15.94 | 15.57 | 15.80 | 15.80 | qfq | 7,687,601 | 121,244,392 | 2.33% |
| 2024-07-10 | 15.40 | 15.73 | 15.21 | 15.44 | 15.44 | qfq | 5,066,286 | 78,537,131 | 0.13% |
| 2024-07-09 | 15.21 | 15.49 | 14.99 | 15.42 | 15.42 | qfq | 7,651,794 | 116,877,562 | 1.11% |
| 2024-07-08 | 15.87 | 15.92 | 15.20 | 15.25 | 15.25 | qfq | 8,033,345 | 124,044,034 | -3.97% |
| 2024-07-05 | 15.29 | 15.94 | 15.11 | 15.88 | 15.88 | qfq | 7,888,624 | 123,030,506 | 3.93% |
| 2024-07-04 | 15.55 | 15.60 | 15.19 | 15.28 | 15.28 | qfq | 4,837,721 | 74,313,798 | -2.11% |
| 2024-07-03 | 15.74 | 15.84 | 15.58 | 15.61 | 15.61 | qfq | 4,380,200 | 68,713,514 | -0.83% |
| 2024-07-02 | 15.85 | 15.97 | 15.64 | 15.74 | 15.74 | qfq | 5,644,962 | 89,173,276 | -1.19% |
| 2024-07-01 | 15.60 | 15.95 | 15.35 | 15.93 | 15.93 | qfq | 8,675,280 | 135,927,914 | 1.46% |
| 2024-06-28 | 15.56 | 15.85 | 15.49 | 15.70 | 15.70 | qfq | 6,437,422 | 101,184,334 | 1.29% |
| 2024-06-27 | 15.90 | 15.91 | 15.50 | 15.50 | 15.50 | qfq | 4,991,900 | 78,041,528 | -2.88% |
| 2024-06-26 | 15.70 | 15.96 | 15.49 | 15.96 | 15.96 | qfq | 5,645,700 | 88,601,838 | 2.44% |
| 2024-06-25 | 15.70 | 15.87 | 15.45 | 15.58 | 15.58 | qfq | 6,596,812 | 103,068,600 | -0.76% |
| 2024-06-24 | 16.19 | 16.19 | 15.68 | 15.70 | 15.70 | qfq | 6,438,735 | 102,037,113 | -2.48% |
| 2024-06-21 | 16.10 | 16.37 | 16.00 | 16.10 | 16.10 | qfq | 4,950,001 | 79,967,694 | 0.19% |
| 2024-06-20 | 16.36 | 16.52 | 15.96 | 16.07 | 16.07 | qfq | 6,727,040 | 108,833,147 | -2.19% |
| 2024-06-19 | 16.75 | 16.81 | 16.42 | 16.43 | 16.43 | qfq | 5,696,346 | 94,143,535 | -2.09% |
| 2024-06-18 | 16.77 | 16.87 | 16.67 | 16.78 | 16.78 | qfq | 5,376,549 | 90,231,783 | -0.12% |
| 2024-06-17 | 16.90 | 17.13 | 16.63 | 16.80 | 16.80 | qfq | 6,327,667 | 106,507,238 | -0.71% |
| 2024-06-14 | 16.89 | 16.98 | 16.70 | 16.92 | 16.92 | qfq | 5,200,600 | 87,626,095 | 0.18% |
| 2024-06-13 | 17.25 | 17.29 | 16.77 | 16.89 | 16.89 | qfq | 9,275,889 | 157,282,811 | -2.31% |
| 2024-06-12 | 17.36 | 17.44 | 17.13 | 17.29 | 17.29 | qfq | 5,204,300 | 89,821,108 | -0.52% |
| 2024-06-11 | 17.20 | 17.42 | 16.94 | 17.38 | 17.38 | qfq | 5,628,542 | 96,703,160 | 0.93% |
| 2024-06-07 | 17.13 | 17.32 | 17.08 | 17.22 | 17.22 | qfq | 6,862,654 | 117,951,805 | 1.41% |
| 2024-06-06 | 17.53 | 17.57 | 16.91 | 16.98 | 16.98 | qfq | 11,460,512 | 196,636,674 | -3.14% |
| 2024-06-05 | 17.48 | 17.85 | 17.46 | 17.53 | 17.53 | qfq | 7,183,900 | 126,984,318 | -0.23% |
| 2024-06-04 | 17.19 | 17.57 | 17.10 | 17.57 | 17.57 | qfq | 7,506,710 | 130,460,841 | 2.15% |
| 2024-06-03 | 17.35 | 17.57 | 17.08 | 17.20 | 17.20 | qfq | 7,365,909 | 127,175,854 | -0.86% |
| 2024-05-31 | 17.30 | 17.52 | 17.22 | 17.35 | 17.35 | qfq | 6,783,675 | 118,078,837 | -1.20% |
| 2024-05-30 | 17.74 | 17.82 | 17.41 | 17.56 | 17.19 | qfq | 6,005,517 | 105,585,703 | -0.57% |
| 2024-05-29 | 17.77 | 17.77 | 17.51 | 17.66 | 17.29 | qfq | 7,218,220 | 127,283,828 | -0.90% |
| 2024-05-28 | 18.35 | 18.44 | 17.78 | 17.82 | 17.44 | qfq | 10,556,523 | 189,396,665 | -3.36% |
| 2024-05-27 | 17.95 | 18.49 | 17.58 | 18.44 | 18.05 | qfq | 12,455,155 | 225,941,195 | 3.54% |
| 2024-05-24 | 17.97 | 18.28 | 17.76 | 17.81 | 17.43 | qfq | 7,376,521 | 132,384,835 | -1.11% |
| 2024-05-23 | 18.25 | 18.40 | 17.77 | 18.01 | 17.63 | qfq | 11,290,002 | 203,481,255 | -1.91% |
| 2024-05-22 | 18.80 | 18.86 | 18.11 | 18.36 | 17.97 | qfq | 14,571,735 | 267,280,218 | -2.08% |
| 2024-05-21 | 19.25 | 19.28 | 18.71 | 18.75 | 18.35 | qfq | 10,340,340 | 194,707,273 | -2.45% |
| 2024-05-20 | 19.07 | 19.41 | 18.91 | 19.22 | 18.81 | qfq | 8,127,200 | 155,855,167 | 0.79% |
| 2024-05-17 | 19.59 | 19.76 | 18.78 | 19.07 | 18.67 | qfq | 13,750,772 | 261,540,636 | -2.65% |
| 2024-05-16 | 19.92 | 20.05 | 19.54 | 19.59 | 19.18 | qfq | 7,382,000 | 145,271,075 | -1.31% |
| 2024-05-15 | 20.68 | 20.68 | 19.85 | 19.85 | 19.43 | qfq | 7,683,535 | 155,287,111 | -3.97% |
| 2024-05-14 | 20.16 | 20.88 | 20.12 | 20.67 | 20.23 | qfq | 9,858,721 | 202,906,895 | 2.12% |
| 2024-05-13 | 20.00 | 20.56 | 19.81 | 20.24 | 19.81 | qfq | 7,152,478 | 144,192,600 | 0.95% |
| 2024-05-10 | 20.30 | 20.33 | 19.93 | 20.05 | 19.63 | qfq | 6,071,359 | 121,899,714 | -1.33% |
| 2024-05-09 | 19.93 | 20.52 | 19.69 | 20.32 | 19.89 | qfq | 8,475,640 | 171,621,427 | 2.37% |
| 2024-05-08 | 20.16 | 20.16 | 19.80 | 19.85 | 19.43 | qfq | 5,842,400 | 116,483,365 | -1.29% |
| 2024-05-07 | 20.22 | 20.38 | 20.00 | 20.11 | 19.68 | qfq | 6,628,049 | 133,435,859 | -0.45% |
| 2024-05-06 | 19.84 | 20.46 | 19.73 | 20.20 | 19.77 | qfq | 11,617,541 | 234,065,037 | 2.96% |
| 2024-04-30 | 19.63 | 19.88 | 19.45 | 19.62 | 19.21 | qfq | 8,436,705 | 165,932,729 | 0.26% |
| 2024-04-29 | 19.80 | 19.88 | 19.20 | 19.57 | 19.16 | qfq | 10,712,809 | 208,560,592 | -1.16% |
| 2024-04-26 | 19.33 | 19.85 | 19.22 | 19.80 | 19.38 | qfq | 8,744,739 | 171,946,411 | 2.48% |
| 2024-04-25 | 18.87 | 19.50 | 18.80 | 19.32 | 18.91 | qfq | 10,369,237 | 199,622,623 | 2.38% |
| 2024-04-24 | 18.56 | 18.90 | 18.36 | 18.87 | 18.47 | qfq | 7,056,899 | 131,583,977 | 1.89% |
| 2024-04-23 | 18.62 | 18.74 | 18.11 | 18.52 | 18.13 | qfq | 8,779,253 | 161,381,891 | -0.48% |
| 2024-04-22 | 18.89 | 19.13 | 18.57 | 18.61 | 18.22 | qfq | 10,796,400 | 203,595,798 | -1.64% |
| 2024-04-19 | 18.55 | 18.98 | 18.54 | 18.92 | 18.52 | qfq | 7,944,600 | 149,125,103 | 1.39% |
| 2024-04-18 | 18.72 | 19.10 | 18.60 | 18.66 | 18.27 | qfq | 10,740,400 | 202,639,511 | -0.85% |
| 2024-04-17 | 18.62 | 19.00 | 18.51 | 18.82 | 18.42 | qfq | 17,883,616 | 335,156,284 | 1.84% |
| 2024-04-16 | 18.60 | 19.10 | 18.03 | 18.48 | 18.09 | qfq | 33,642,436 | 623,520,514 | -3.35% |
| 2024-04-15 | 19.71 | 19.71 | 19.12 | 19.12 | 18.72 | qfq | 10,110,700 | 193,901,933 | -9.98% |
| 2024-04-12 | 20.93 | 21.33 | 20.75 | 21.24 | 20.79 | qfq | 10,541,340 | 222,028,593 | 1.53% |
| 2024-04-11 | 20.84 | 21.58 | 20.68 | 20.92 | 20.48 | qfq | 8,223,802 | 173,132,001 | -0.19% |
| 2024-04-10 | 20.68 | 21.42 | 20.63 | 20.96 | 20.52 | qfq | 9,567,194 | 201,207,580 | 0.53% |
| 2024-04-09 | 20.14 | 20.85 | 20.00 | 20.85 | 20.41 | qfq | 8,160,120 | 167,139,582 | 3.22% |
| 2024-04-08 | 20.85 | 20.86 | 20.18 | 20.20 | 19.77 | qfq | 11,450,352 | 233,901,483 | -3.67% |
| 2024-04-03 | 21.10 | 21.39 | 20.68 | 20.97 | 20.53 | qfq | 8,060,758 | 168,963,678 | -0.66% |
| 2024-04-02 | 21.30 | 21.63 | 20.93 | 21.11 | 20.66 | qfq | 8,189,885 | 173,294,362 | -2.18% |
| 2024-04-01 | 20.78 | 21.59 | 20.72 | 21.58 | 21.12 | qfq | 11,998,633 | 253,319,258 | 4.05% |
| 2024-03-29 | 21.12 | 21.22 | 20.65 | 20.74 | 20.30 | qfq | 8,372,723 | 174,295,507 | -1.80% |
| 2024-03-28 | 21.32 | 21.63 | 21.01 | 21.12 | 20.67 | qfq | 8,450,434 | 179,636,782 | -0.85% |
| 2024-03-27 | 21.32 | 21.81 | 21.02 | 21.30 | 20.85 | qfq | 8,836,457 | 190,157,633 | -0.14% |
| 2024-03-26 | 21.15 | 21.45 | 20.98 | 21.33 | 20.88 | qfq | 7,648,675 | 162,220,414 | 0.66% |
| 2024-03-25 | 21.66 | 21.96 | 21.11 | 21.19 | 20.74 | qfq | 9,619,674 | 207,230,444 | -2.80% |
| 2024-03-22 | 22.39 | 22.39 | 21.50 | 21.80 | 21.34 | qfq | 9,547,176 | 208,608,928 | -2.29% |
| 2024-03-21 | 22.68 | 22.75 | 22.26 | 22.31 | 21.84 | qfq | 7,060,180 | 158,911,010 | -1.93% |
| 2024-03-20 | 22.63 | 22.99 | 22.43 | 22.75 | 22.27 | qfq | 7,337,543 | 166,419,396 | -0.18% |
| 2024-03-19 | 23.99 | 23.99 | 22.36 | 22.79 | 22.31 | qfq | 16,099,957 | 367,943,048 | -4.28% |
| 2024-03-18 | 22.47 | 24.09 | 22.13 | 23.81 | 23.31 | qfq | 15,292,113 | 356,000,354 | 7.79% |
| 2024-03-15 | 21.66 | 22.17 | 21.60 | 22.09 | 21.62 | qfq | 9,148,839 | 200,929,001 | 1.19% |
| 2024-03-14 | 22.25 | 22.50 | 21.40 | 21.83 | 21.37 | qfq | 14,693,430 | 321,368,082 | 2.78% |
| 2024-03-13 | 21.20 | 21.49 | 21.01 | 21.24 | 20.79 | qfq | 11,417,884 | 243,054,443 | -0.79% |
| 2024-03-12 | 20.94 | 21.65 | 20.78 | 21.41 | 20.96 | qfq | 25,496,132 | 543,434,952 | 3.58% |
| 2024-03-11 | 19.49 | 20.67 | 19.49 | 20.67 | 20.23 | qfq | 23,705,721 | 482,429,747 | 10.01% |
| 2024-03-08 | 17.90 | 18.96 | 17.90 | 18.79 | 18.39 | qfq | 7,793,640 | 144,593,164 | 3.36% |
| 2024-03-07 | 18.67 | 18.68 | 18.14 | 18.18 | 17.80 | qfq | 5,752,240 | 105,888,487 | -1.99% |
| 2024-03-06 | 18.70 | 18.94 | 18.35 | 18.55 | 18.16 | qfq | 6,796,540 | 126,419,707 | -1.38% |
| 2024-03-05 | 19.22 | 19.26 | 18.69 | 18.81 | 18.41 | qfq | 10,285,820 | 194,698,932 | -3.59% |
| 2024-03-04 | 18.04 | 19.51 | 17.93 | 19.51 | 19.10 | qfq | 19,153,625 | 361,986,681 | 8.81% |
| 2024-03-01 | 17.70 | 18.00 | 17.41 | 17.93 | 17.55 | qfq | 8,954,702 | 158,323,928 | 1.19% |
| 2024-02-29 | 17.50 | 17.84 | 17.34 | 17.72 | 17.35 | qfq | 8,502,800 | 149,645,538 | 1.26% |
| 2024-02-28 | 17.95 | 18.68 | 17.50 | 17.50 | 17.13 | qfq | 9,522,176 | 172,990,806 | -2.99% |
| 2024-02-27 | 17.83 | 18.05 | 17.70 | 18.04 | 17.66 | qfq | 6,738,840 | 120,061,465 | 1.18% |
| 2024-02-26 | 17.80 | 18.11 | 17.53 | 17.83 | 17.45 | qfq | 6,183,723 | 110,258,105 | -0.22% |
| 2024-02-23 | 17.62 | 17.91 | 17.47 | 17.87 | 17.49 | qfq | 6,839,598 | 120,941,432 | 1.19% |
| 2024-02-22 | 17.67 | 17.77 | 17.40 | 17.66 | 17.29 | qfq | 5,608,863 | 98,561,494 | 1.03% |
| 2024-02-21 | 17.34 | 18.00 | 17.27 | 17.48 | 17.11 | qfq | 9,072,560 | 159,825,774 | -0.17% |
| 2024-02-20 | 17.09 | 17.69 | 16.90 | 17.51 | 17.14 | qfq | 10,089,138 | 176,317,361 | 1.68% |
| 2024-02-19 | 17.71 | 17.83 | 16.86 | 17.22 | 16.86 | qfq | 13,896,340 | 238,794,481 | -2.71% |
| 2024-02-08 | 16.67 | 18.08 | 16.34 | 17.70 | 17.33 | qfq | 21,012,344 | 367,976,105 | 6.18% |
| 2024-02-07 | 15.68 | 16.85 | 15.68 | 16.67 | 16.32 | qfq | 20,542,157 | 339,660,830 | 8.81% |
| 2024-02-06 | 13.88 | 15.32 | 13.50 | 15.32 | 15.00 | qfq | 15,574,980 | 229,480,645 | 9.98% |
| 2024-02-05 | 14.40 | 14.49 | 13.36 | 13.93 | 13.64 | qfq | 12,303,276 | 171,476,918 | -4.20% |
| 2024-02-02 | 15.36 | 15.56 | 14.00 | 14.54 | 14.23 | qfq | 14,355,678 | 212,333,350 | -5.34% |
| 2024-02-01 | 15.56 | 15.81 | 15.08 | 15.36 | 15.04 | qfq | 8,845,898 | 136,513,633 | -1.60% |
| 2024-01-31 | 16.19 | 16.38 | 15.47 | 15.61 | 15.28 | qfq | 10,633,819 | 168,821,395 | -5.39% |
| 2024-01-30 | 17.50 | 17.51 | 16.45 | 16.50 | 16.15 | qfq | 10,671,188 | 179,649,236 | -6.78% |
| 2024-01-29 | 17.42 | 18.00 | 17.35 | 17.70 | 17.33 | qfq | 11,902,741 | 210,772,793 | 1.61% |
| 2024-01-26 | 17.55 | 18.09 | 17.28 | 17.42 | 17.05 | qfq | 12,166,229 | 215,106,692 | -1.36% |
| 2024-01-25 | 17.83 | 17.86 | 17.13 | 17.66 | 17.29 | qfq | 13,929,733 | 244,262,959 | -0.95% |
| 2024-01-24 | 18.20 | 18.36 | 17.22 | 17.83 | 17.45 | qfq | 7,461,512 | 131,845,390 | -0.94% |
| 2024-01-23 | 17.74 | 18.30 | 17.60 | 18.00 | 17.62 | qfq | 5,711,380 | 102,697,858 | 1.12% |
| 2024-01-22 | 18.90 | 19.13 | 17.68 | 17.80 | 17.42 | qfq | 9,659,627 | 176,682,486 | -7.10% |
| 2024-01-19 | 19.50 | 19.58 | 19.15 | 19.16 | 18.75 | qfq | 5,056,014 | 97,619,832 | -2.69% |
| 2024-01-18 | 19.66 | 19.91 | 18.80 | 19.69 | 19.27 | qfq | 8,838,821 | 169,383,866 | -0.61% |
| 2024-01-17 | 19.55 | 20.40 | 19.50 | 19.81 | 19.39 | qfq | 11,101,888 | 222,721,361 | 0.56% |
| 2024-01-16 | 19.82 | 20.08 | 19.42 | 19.70 | 19.28 | qfq | 6,285,822 | 123,662,761 | -0.61% |
| 2024-01-15 | 19.09 | 20.09 | 19.02 | 19.82 | 19.40 | qfq | 10,099,963 | 198,836,333 | 3.99% |
| 2024-01-12 | 19.25 | 19.97 | 19.02 | 19.06 | 18.66 | qfq | 9,892,904 | 192,086,539 | -1.70% |
| 2024-01-11 | 19.79 | 19.99 | 19.22 | 19.39 | 18.98 | qfq | 11,966,762 | 232,793,733 | -2.76% |
| 2024-01-10 | 20.74 | 20.98 | 19.40 | 19.94 | 19.52 | qfq | 11,333,497 | 227,128,416 | -3.86% |
| 2024-01-09 | 20.53 | 20.85 | 20.14 | 20.74 | 20.30 | qfq | 6,958,861 | 142,228,398 | 0.44% |
| 2024-01-08 | 21.24 | 21.36 | 20.54 | 20.65 | 20.21 | qfq | 8,242,414 | 171,818,623 | -3.46% |
| 2024-01-05 | 21.72 | 22.10 | 21.21 | 21.39 | 20.94 | qfq | 7,068,796 | 152,859,212 | -1.52% |
| 2024-01-04 | 21.60 | 22.02 | 21.30 | 21.72 | 21.26 | qfq | 9,752,985 | 211,768,838 | -0.59% |
| 2024-01-03 | 20.93 | 22.10 | 20.88 | 21.85 | 21.39 | qfq | 16,385,562 | 354,274,250 | 3.90% |
| 2024-01-02 | 20.52 | 21.50 | 20.36 | 21.03 | 20.59 | qfq | 13,483,359 | 282,584,661 | 2.49% |
| 2023-12-29 | 19.97 | 20.78 | 19.84 | 20.52 | 20.09 | qfq | 9,783,402 | 199,313,033 | 2.75% |
| 2023-12-28 | 20.05 | 20.14 | 19.70 | 19.97 | 19.55 | qfq | 7,566,478 | 150,730,950 | -0.55% |
| 2023-12-27 | 19.85 | 20.38 | 19.69 | 20.08 | 19.66 | qfq | 7,746,547 | 155,375,449 | 1.21% |
| 2023-12-26 | 20.29 | 20.29 | 19.70 | 19.84 | 19.42 | qfq | 6,155,035 | 122,706,463 | -2.79% |
| 2023-12-25 | 20.18 | 20.50 | 19.52 | 20.41 | 19.98 | qfq | 10,979,255 | 219,983,455 | 0.49% |
| 2023-12-22 | 21.33 | 21.38 | 20.10 | 20.31 | 19.88 | qfq | 15,853,983 | 326,573,494 | -4.96% |
| 2023-12-21 | 21.22 | 21.45 | 20.75 | 21.37 | 20.92 | qfq | 10,887,757 | 229,840,211 | 0.14% |
| 2023-12-20 | 20.72 | 21.77 | 20.72 | 21.34 | 20.89 | qfq | 23,414,233 | 500,782,563 | 3.59% |
| 2023-12-19 | 20.69 | 20.70 | 20.15 | 20.60 | 20.16 | qfq | 9,115,663 | 186,367,007 | -0.77% |
| 2023-12-18 | 20.13 | 21.28 | 19.97 | 20.76 | 20.32 | qfq | 18,104,225 | 376,395,541 | 3.18% |
| 2023-12-15 | 20.35 | 20.50 | 19.70 | 20.12 | 19.69 | qfq | 14,510,403 | 291,789,512 | -1.71% |
| 2023-12-14 | 20.64 | 21.69 | 20.40 | 20.47 | 20.04 | qfq | 24,046,806 | 504,481,536 | 0.69% |
| 2023-12-13 | 20.43 | 21.39 | 19.98 | 20.33 | 19.90 | qfq | 27,804,774 | 569,336,230 | -0.39% |
| 2023-12-12 | 19.31 | 20.72 | 19.23 | 20.41 | 19.98 | qfq | 29,453,567 | 592,193,940 | 5.97% |
| 2023-12-11 | 18.27 | 19.99 | 18.13 | 19.26 | 18.85 | qfq | 22,188,527 | 425,390,559 | 4.28% |
| 2023-12-08 | 18.63 | 19.33 | 18.40 | 18.47 | 18.08 | qfq | 15,179,801 | 285,419,955 | 0.76% |
| 2023-12-07 | 18.58 | 18.61 | 18.20 | 18.33 | 17.94 | qfq | 10,594,683 | 194,482,897 | -1.56% |
| 2023-12-06 | 18.85 | 18.95 | 18.30 | 18.62 | 18.23 | qfq | 12,134,125 | 225,191,508 | -1.48% |
| 2023-12-05 | 19.25 | 19.32 | 18.80 | 18.90 | 18.50 | qfq | 13,399,937 | 255,021,384 | -1.92% |
| 2023-12-04 | 18.84 | 19.56 | 18.75 | 19.27 | 18.86 | qfq | 18,992,404 | 365,987,180 | 2.55% |
| 2023-12-01 | 18.47 | 18.88 | 18.33 | 18.79 | 18.39 | qfq | 11,007,433 | 205,559,406 | 1.68% |
| 2023-11-30 | 18.30 | 18.53 | 18.16 | 18.48 | 18.09 | qfq | 10,048,783 | 184,493,626 | 0.49% |
| 2023-11-29 | 18.68 | 18.75 | 18.28 | 18.39 | 18.00 | qfq | 11,275,229 | 208,021,568 | -2.28% |
| 2023-11-28 | 18.70 | 18.85 | 18.20 | 18.82 | 18.42 | qfq | 17,948,961 | 332,942,305 | -0.58% |
| 2023-11-27 | 19.01 | 19.40 | 18.68 | 18.93 | 18.53 | qfq | 28,237,377 | 536,836,644 | 1.18% |
| 2023-11-24 | 18.51 | 18.88 | 18.45 | 18.71 | 18.31 | qfq | 18,839,821 | 351,512,402 | 1.74% |
| 2023-11-23 | 18.22 | 18.58 | 18.22 | 18.39 | 18.00 | qfq | 14,227,200 | 261,730,809 | 1.32% |
| 2023-11-22 | 18.15 | 18.57 | 18.09 | 18.15 | 17.77 | qfq | 11,331,703 | 207,383,238 | -0.38% |
| 2023-11-21 | 18.28 | 18.52 | 18.12 | 18.22 | 17.83 | qfq | 12,595,768 | 230,605,132 | -0.16% |
| 2023-11-20 | 17.80 | 18.32 | 17.71 | 18.25 | 17.86 | qfq | 15,661,334 | 283,413,716 | 2.30% |
| 2023-11-17 | 17.32 | 17.96 | 17.21 | 17.84 | 17.46 | qfq | 13,400,745 | 236,203,820 | 2.94% |
| 2023-11-16 | 17.49 | 17.58 | 17.30 | 17.33 | 16.96 | qfq | 6,660,148 | 115,939,461 | -0.97% |
| 2023-11-15 | 17.72 | 17.75 | 17.41 | 17.50 | 17.13 | qfq | 7,211,807 | 126,413,424 | -0.51% |
| 2023-11-14 | 17.51 | 17.76 | 17.48 | 17.59 | 17.22 | qfq | 8,501,800 | 149,702,786 | 0.63% |
| 2023-11-13 | 17.40 | 17.78 | 17.29 | 17.48 | 17.11 | qfq | 8,776,195 | 153,229,669 | 0.58% |
| 2023-11-10 | 17.57 | 17.74 | 17.05 | 17.38 | 17.01 | qfq | 9,521,919 | 165,764,038 | -0.23% |
| 2023-11-09 | 17.80 | 18.10 | 17.31 | 17.42 | 17.05 | qfq | 15,117,801 | 266,872,923 | -1.25% |
| 2023-11-08 | 17.00 | 18.02 | 16.98 | 17.64 | 17.27 | qfq | 19,291,545 | 339,870,807 | 3.34% |
| 2023-11-07 | 17.24 | 17.40 | 16.93 | 17.07 | 16.71 | qfq | 11,455,988 | 195,938,446 | -0.64% |
| 2023-11-06 | 16.77 | 17.30 | 16.77 | 17.18 | 16.82 | qfq | 11,627,088 | 198,807,328 | 2.75% |
| 2023-11-03 | 16.66 | 16.92 | 16.61 | 16.72 | 16.37 | qfq | 7,381,622 | 123,770,602 | 0.36% |
| 2023-11-02 | 16.98 | 17.10 | 16.58 | 16.66 | 16.31 | qfq | 8,965,662 | 149,894,219 | -1.48% |
| 2023-11-01 | 16.85 | 17.34 | 16.72 | 16.91 | 16.55 | qfq | 11,020,809 | 187,536,527 | 0.83% |
| 2023-10-31 | 17.07 | 17.10 | 16.60 | 16.77 | 16.42 | qfq | 12,487,480 | 210,309,713 | -1.87% |
| 2023-10-30 | 16.90 | 17.23 | 16.65 | 17.09 | 16.73 | qfq | 16,798,764 | 284,848,196 | 0.77% |
| 2023-10-27 | 15.76 | 17.07 | 15.45 | 16.96 | 16.60 | qfq | 24,079,101 | 395,709,453 | 6.73% |
| 2023-10-26 | 15.75 | 15.98 | 15.21 | 15.89 | 15.55 | qfq | 18,169,243 | 285,918,543 | -1.55% |
| 2023-10-25 | 16.31 | 16.53 | 16.09 | 16.14 | 15.80 | qfq | 9,496,705 | 154,543,426 | -0.68% |
| 2023-10-24 | 15.85 | 16.38 | 15.74 | 16.25 | 15.91 | qfq | 11,034,472 | 177,801,713 | 2.78% |
| 2023-10-23 | 16.02 | 16.26 | 15.60 | 15.81 | 15.48 | qfq | 12,494,807 | 198,175,962 | -2.47% |
| 2023-10-20 | 16.22 | 16.52 | 16.12 | 16.21 | 15.87 | qfq | 15,082,072 | 245,614,202 | -1.58% |
| 2023-10-19 | 17.78 | 17.79 | 16.30 | 16.47 | 16.12 | qfq | 32,002,943 | 534,435,718 | -7.78% |
| 2023-10-18 | 18.80 | 18.80 | 17.77 | 17.86 | 17.48 | qfq | 19,949,903 | 361,812,397 | -4.95% |
| 2023-10-17 | 19.21 | 19.28 | 18.51 | 18.79 | 18.39 | qfq | 21,669,947 | 407,769,117 | -1.98% |
| 2023-10-16 | 19.93 | 20.48 | 19.06 | 19.17 | 18.76 | qfq | 35,240,308 | 695,471,165 | -1.44% |
| 2023-10-13 | 19.40 | 19.88 | 19.12 | 19.45 | 19.04 | qfq | 23,917,895 | 465,510,881 | 0.52% |
| 2023-10-12 | 19.48 | 19.81 | 19.20 | 19.35 | 18.94 | qfq | 18,887,018 | 366,220,768 | -0.72% |
| 2023-10-11 | 19.36 | 20.00 | 19.05 | 19.49 | 19.08 | qfq | 27,846,368 | 546,142,080 | 1.35% |
| 2023-10-10 | 20.29 | 20.36 | 18.99 | 19.23 | 18.82 | qfq | 38,445,220 | 747,857,747 | -5.22% |
| 2023-10-09 | 20.60 | 20.97 | 20.01 | 20.29 | 19.86 | qfq | 28,730,615 | 584,108,799 | -2.64% |
| 2023-09-28 | 20.34 | 21.11 | 19.81 | 20.84 | 20.40 | qfq | 60,557,720 | 1,253,502,403 | 3.22% |
| 2023-09-27 | 18.36 | 20.19 | 18.28 | 20.19 | 19.76 | qfq | 47,324,948 | 921,771,194 | 10.03% |
| 2023-09-26 | 18.04 | 18.95 | 17.96 | 18.35 | 17.96 | qfq | 21,296,638 | 392,785,818 | 2.17% |
| 2023-09-25 | 17.71 | 18.18 | 17.55 | 17.96 | 17.58 | qfq | 9,130,545 | 163,949,090 | 0.96% |
| 2023-09-22 | 17.37 | 17.79 | 17.22 | 17.79 | 17.41 | qfq | 8,331,843 | 145,942,422 | 2.01% |
| 2023-09-21 | 17.67 | 17.69 | 17.38 | 17.44 | 17.07 | qfq | 6,553,797 | 114,653,167 | -1.64% |
| 2023-09-20 | 17.84 | 17.99 | 17.70 | 17.73 | 17.36 | qfq | 5,446,900 | 97,178,660 | -0.84% |
| 2023-09-19 | 18.19 | 18.31 | 17.76 | 17.88 | 17.50 | qfq | 7,748,878 | 138,967,058 | -1.70% |
| 2023-09-18 | 17.88 | 18.30 | 17.83 | 18.19 | 17.81 | qfq | 9,804,191 | 177,493,123 | 1.28% |
| 2023-09-15 | 17.89 | 18.17 | 17.68 | 17.96 | 17.58 | qfq | 9,316,120 | 167,674,105 | 1.01% |
| 2023-09-14 | 17.82 | 18.05 | 17.66 | 17.78 | 17.40 | qfq | 6,094,020 | 108,596,281 | -0.06% |
| 2023-09-13 | 18.25 | 18.27 | 17.57 | 17.79 | 17.41 | qfq | 10,663,146 | 189,868,938 | -2.15% |
| 2023-09-12 | 18.19 | 18.63 | 18.10 | 18.18 | 17.80 | qfq | 15,687,447 | 287,792,713 | 0.50% |
| 2023-09-11 | 17.15 | 18.30 | 17.15 | 18.09 | 17.71 | qfq | 19,963,630 | 358,965,146 | 5.11% |
| 2023-09-08 | 17.19 | 17.30 | 17.10 | 17.21 | 16.85 | qfq | 5,085,718 | 87,628,634 | 0.00% |
| 2023-09-07 | 17.81 | 17.83 | 17.20 | 17.21 | 16.85 | qfq | 11,404,188 | 198,163,597 | -3.37% |
| 2023-09-06 | 17.97 | 18.03 | 17.71 | 17.81 | 17.43 | qfq | 6,596,700 | 117,472,931 | -1.17% |
| 2023-09-05 | 18.11 | 18.41 | 17.93 | 18.02 | 17.64 | qfq | 8,746,250 | 158,523,701 | -0.50% |
| 2023-09-04 | 18.19 | 18.24 | 17.94 | 18.11 | 17.73 | qfq | 5,983,500 | 107,825,545 | 0.28% |
| 2023-09-01 | 18.23 | 18.23 | 17.91 | 18.06 | 17.68 | qfq | 5,798,680 | 104,488,629 | -0.61% |
| 2023-08-31 | 17.96 | 18.30 | 17.76 | 18.17 | 17.79 | qfq | 7,438,230 | 134,292,398 | 1.45% |
| 2023-08-30 | 18.19 | 18.19 | 17.70 | 17.91 | 17.53 | qfq | 8,431,020 | 150,871,843 | -1.27% |
| 2023-08-29 | 17.43 | 18.18 | 17.21 | 18.14 | 17.76 | qfq | 10,922,807 | 195,882,774 | 4.07% |
| 2023-08-28 | 18.32 | 18.40 | 17.37 | 17.43 | 17.06 | qfq | 8,552,911 | 152,109,444 | -0.23% |
| 2023-08-25 | 17.63 | 17.86 | 17.40 | 17.47 | 17.10 | qfq | 5,459,081 | 96,050,864 | -1.19% |
| 2023-08-24 | 17.60 | 17.98 | 17.57 | 17.68 | 17.31 | qfq | 4,964,193 | 88,043,711 | 0.11% |
| 2023-08-23 | 17.99 | 17.99 | 17.60 | 17.66 | 17.29 | qfq | 4,098,206 | 72,861,818 | -2.70% |
| 2023-08-22 | 18.24 | 18.30 | 17.81 | 18.15 | 17.55 | qfq | 6,238,146 | 112,452,425 | -0.22% |
| 2023-08-21 | 18.11 | 18.52 | 18.05 | 18.19 | 17.59 | qfq | 7,206,700 | 132,108,064 | 0.44% |
| 2023-08-18 | 18.68 | 18.69 | 18.11 | 18.11 | 17.51 | qfq | 8,861,446 | 162,292,185 | -3.21% |
| 2023-08-17 | 18.58 | 18.75 | 18.46 | 18.71 | 18.09 | qfq | 4,699,464 | 87,670,126 | 0.54% |
| 2023-08-16 | 18.84 | 19.04 | 18.60 | 18.61 | 18.00 | qfq | 8,202,608 | 154,239,369 | -1.79% |
| 2023-08-15 | 18.73 | 19.00 | 18.55 | 18.95 | 18.32 | qfq | 9,696,043 | 182,576,063 | 0.85% |
| 2023-08-14 | 18.39 | 18.80 | 18.25 | 18.79 | 18.17 | qfq | 8,788,185 | 163,230,414 | 1.51% |
| 2023-08-11 | 18.74 | 18.95 | 18.50 | 18.51 | 17.90 | qfq | 9,696,976 | 181,358,936 | -1.07% |
| 2023-08-10 | 18.67 | 18.73 | 18.50 | 18.71 | 18.09 | qfq | 6,858,233 | 127,852,778 | 0.05% |
| 2023-08-09 | 18.70 | 18.83 | 18.50 | 18.70 | 18.08 | qfq | 8,899,200 | 166,255,742 | -0.16% |
| 2023-08-08 | 18.40 | 18.85 | 18.31 | 18.73 | 18.11 | qfq | 16,185,390 | 301,386,197 | 1.41% |
| 2023-08-07 | 19.06 | 19.06 | 18.28 | 18.47 | 17.86 | qfq | 22,509,257 | 416,188,288 | -2.89% |
| 2023-08-04 | 19.25 | 19.54 | 18.98 | 19.02 | 18.39 | qfq | 15,570,667 | 299,704,703 | -0.89% |
| 2023-08-03 | 18.93 | 19.44 | 18.93 | 19.19 | 18.56 | qfq | 18,397,901 | 353,940,617 | 1.32% |
| 2023-08-02 | 19.30 | 19.36 | 18.89 | 18.94 | 18.31 | qfq | 16,855,188 | 320,897,037 | -2.37% |
| 2023-08-01 | 19.80 | 19.84 | 19.20 | 19.40 | 18.76 | qfq | 18,460,624 | 358,289,536 | -2.27% |
| 2023-07-31 | 20.33 | 20.36 | 19.75 | 19.85 | 19.19 | qfq | 20,312,556 | 405,558,699 | -2.26% |
| 2023-07-28 | 20.25 | 20.45 | 20.13 | 20.31 | 19.64 | qfq | 9,146,524 | 185,544,674 | 0.35% |
| 2023-07-27 | 20.47 | 20.54 | 20.18 | 20.24 | 19.57 | qfq | 7,632,289 | 154,962,655 | -1.32% |
| 2023-07-26 | 20.41 | 20.67 | 20.36 | 20.51 | 19.83 | qfq | 8,285,077 | 169,998,350 | 0.00% |
| 2023-07-25 | 20.59 | 20.60 | 20.21 | 20.51 | 19.83 | qfq | 10,987,949 | 224,156,895 | 0.29% |
| 2023-07-24 | 20.01 | 20.59 | 19.87 | 20.45 | 19.77 | qfq | 15,286,259 | 311,402,658 | 2.10% |
| 2023-07-21 | 20.00 | 20.28 | 19.91 | 20.03 | 19.37 | qfq | 7,617,672 | 153,056,206 | -0.10% |
| 2023-07-20 | 20.31 | 20.40 | 19.97 | 20.05 | 19.39 | qfq | 10,832,958 | 218,673,556 | -1.62% |
| 2023-07-19 | 20.35 | 20.46 | 20.23 | 20.38 | 19.71 | qfq | 12,147,741 | 246,653,993 | 0.15% |
| 2023-07-18 | 20.73 | 20.82 | 20.33 | 20.35 | 19.68 | qfq | 15,423,945 | 316,919,409 | -2.12% |
| 2023-07-17 | 20.72 | 20.86 | 20.24 | 20.79 | 20.10 | qfq | 18,960,587 | 390,660,397 | 0.82% |