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
福元医药601089.SH
最近收盘价17.152026-07-17
最近交易日2026-07-17
成交量（股）6,487,566
成交额（元）114,681,892
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.5 | — | — | — | 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 | 18.67 | 18.68 | 17.14 | 17.15 | 17.15 | qfq | 6,487,566 | 114,681,892 | -7.60% |
| 2026-07-16 | 18.18 | 18.80 | 17.93 | 18.56 | 18.56 | qfq | 6,327,800 | 116,634,923 | 0.76% |
| 2026-07-15 | 17.80 | 18.65 | 17.71 | 18.42 | 18.42 | qfq | 7,269,750 | 133,042,658 | 3.19% |
| 2026-07-14 | 17.48 | 18.04 | 17.10 | 17.85 | 17.85 | qfq | 5,577,700 | 98,332,486 | 3.12% |
| 2026-07-13 | 17.40 | 17.64 | 17.23 | 17.31 | 17.31 | qfq | 4,462,350 | 77,810,977 | 0.06% |
| 2026-07-10 | 16.75 | 17.84 | 16.50 | 17.30 | 17.30 | qfq | 4,963,600 | 85,557,136 | 2.61% |
| 2026-07-09 | 16.78 | 17.38 | 16.63 | 16.86 | 16.86 | qfq | 3,625,700 | 61,248,140 | -0.65% |
| 2026-07-08 | 17.17 | 17.49 | 16.88 | 16.97 | 16.97 | qfq | 3,388,069 | 57,983,285 | -1.05% |
| 2026-07-07 | 17.99 | 17.99 | 17.13 | 17.15 | 17.15 | qfq | 5,391,000 | 94,149,211 | -5.14% |
| 2026-07-06 | 17.50 | 18.58 | 17.38 | 18.08 | 18.08 | qfq | 9,517,200 | 172,542,691 | 2.84% |
| 2026-07-03 | 17.39 | 17.72 | 16.98 | 17.58 | 17.58 | qfq | 5,151,500 | 89,616,202 | 1.62% |
| 2026-07-02 | 17.52 | 17.77 | 17.03 | 17.30 | 17.30 | qfq | 5,530,900 | 96,000,221 | 0.58% |
| 2026-07-01 | 16.02 | 17.22 | 15.81 | 17.20 | 17.20 | qfq | 5,822,400 | 96,761,883 | 5.65% |
| 2026-06-30 | 16.72 | 16.99 | 16.17 | 16.28 | 16.28 | qfq | 4,410,600 | 72,710,272 | -2.57% |
| 2026-06-29 | 15.66 | 16.98 | 15.28 | 16.71 | 16.71 | qfq | 6,500,286 | 106,354,809 | 6.84% |
| 2026-06-26 | 15.94 | 16.15 | 15.57 | 15.64 | 15.64 | qfq | 3,178,300 | 50,088,909 | -2.86% |
| 2026-06-25 | 16.06 | 16.34 | 15.73 | 16.10 | 16.10 | qfq | 5,075,386 | 81,417,854 | -2.19% |
| 2026-06-24 | 17.01 | 17.08 | 16.41 | 16.46 | 16.46 | qfq | 5,105,500 | 85,313,538 | -1.79% |
| 2026-06-23 | 16.20 | 16.84 | 16.20 | 16.76 | 16.76 | qfq | 7,301,800 | 121,168,596 | 2.82% |
| 2026-06-22 | 16.80 | 16.80 | 16.01 | 16.30 | 16.30 | qfq | 5,211,700 | 84,768,007 | -2.80% |
| 2026-06-18 | 16.98 | 17.05 | 16.40 | 16.77 | 16.77 | qfq | 3,997,000 | 67,317,071 | 0.24% |
| 2026-06-17 | 16.57 | 17.05 | 16.30 | 16.73 | 16.73 | qfq | 4,376,200 | 73,267,098 | 0.97% |
| 2026-06-16 | 16.40 | 16.58 | 16.11 | 16.57 | 16.57 | qfq | 3,407,423 | 55,652,301 | 1.10% |
| 2026-06-15 | 16.65 | 16.78 | 16.15 | 16.39 | 16.39 | qfq | 3,987,400 | 65,202,643 | -1.15% |
| 2026-06-12 | 16.62 | 16.77 | 16.30 | 16.58 | 16.58 | qfq | 2,762,800 | 45,802,720 | 1.10% |
| 2026-06-11 | 16.50 | 16.61 | 16.27 | 16.40 | 16.40 | qfq | 2,385,600 | 39,096,871 | -1.09% |
| 2026-06-10 | 16.48 | 16.62 | 16.31 | 16.58 | 16.58 | qfq | 2,182,400 | 35,963,563 | 0.36% |
| 2026-06-09 | 16.70 | 16.70 | 16.31 | 16.52 | 16.52 | qfq | 2,222,400 | 36,684,358 | 0.06% |
| 2026-06-08 | 17.20 | 17.20 | 16.35 | 16.51 | 16.51 | qfq | 3,010,600 | 50,253,817 | -3.45% |
| 2026-06-05 | 17.14 | 17.33 | 16.99 | 17.10 | 17.10 | qfq | 2,558,100 | 43,885,735 | 0.65% |
| 2026-06-04 | 17.26 | 17.40 | 16.92 | 16.99 | 16.99 | qfq | 2,287,100 | 39,103,097 | -1.62% |
| 2026-06-03 | 17.56 | 17.57 | 17.18 | 17.27 | 17.27 | qfq | 2,337,800 | 40,460,502 | -1.48% |
| 2026-06-02 | 17.84 | 18.12 | 17.40 | 17.53 | 17.53 | qfq | 2,676,500 | 47,213,169 | -5.35% |
| 2026-06-01 | 18.48 | 18.59 | 18.22 | 18.52 | 18.03 | qfq | 2,113,800 | 38,946,500 | 0.65% |
| 2026-05-29 | 18.30 | 18.59 | 18.16 | 18.40 | 17.91 | qfq | 3,221,500 | 59,150,806 | 0.99% |
| 2026-05-28 | 18.66 | 18.76 | 18.00 | 18.22 | 17.74 | qfq | 3,682,299 | 67,348,892 | -2.41% |
| 2026-05-27 | 18.80 | 19.02 | 18.46 | 18.67 | 18.18 | qfq | 2,299,400 | 42,935,201 | -0.64% |
| 2026-05-26 | 19.11 | 19.23 | 18.70 | 18.79 | 18.29 | qfq | 2,883,900 | 54,619,821 | -1.47% |
| 2026-05-25 | 18.79 | 19.10 | 18.65 | 19.07 | 18.57 | qfq | 2,914,200 | 55,156,515 | 1.44% |
| 2026-05-22 | 19.09 | 19.09 | 18.60 | 18.80 | 18.30 | qfq | 4,044,400 | 75,949,573 | -0.16% |
| 2026-05-21 | 19.15 | 19.54 | 18.80 | 18.83 | 18.33 | qfq | 4,769,800 | 91,692,270 | -1.67% |
| 2026-05-20 | 19.28 | 19.46 | 18.75 | 19.15 | 18.64 | qfq | 6,208,800 | 118,388,360 | -0.67% |
| 2026-05-19 | 19.15 | 19.42 | 19.01 | 19.28 | 18.77 | qfq | 3,195,000 | 61,411,678 | 0.68% |
| 2026-05-18 | 19.90 | 19.97 | 18.77 | 19.15 | 18.64 | qfq | 6,498,100 | 124,570,607 | -4.15% |
| 2026-05-15 | 20.28 | 20.38 | 19.85 | 19.98 | 19.45 | qfq | 2,428,600 | 48,750,772 | -1.48% |
| 2026-05-14 | 20.68 | 20.75 | 20.25 | 20.28 | 19.74 | qfq | 2,323,100 | 47,413,160 | -1.98% |
| 2026-05-13 | 20.89 | 20.92 | 20.57 | 20.69 | 20.14 | qfq | 2,255,400 | 46,581,755 | -0.72% |
| 2026-05-12 | 21.21 | 21.26 | 20.70 | 20.84 | 20.29 | qfq | 2,426,700 | 50,673,979 | -1.61% |
| 2026-05-11 | 21.15 | 21.21 | 20.79 | 21.18 | 20.62 | qfq | 3,140,227 | 66,164,448 | 0.52% |
| 2026-05-08 | 21.05 | 21.15 | 20.90 | 21.07 | 20.51 | qfq | 2,272,400 | 47,773,398 | 0.00% |
| 2026-05-07 | 20.80 | 21.28 | 20.78 | 21.07 | 20.51 | qfq | 2,763,700 | 58,192,417 | 1.06% |
| 2026-05-06 | 20.63 | 21.15 | 20.37 | 20.85 | 20.30 | qfq | 3,439,300 | 71,597,326 | 1.26% |
| 2026-04-30 | 20.48 | 20.63 | 20.32 | 20.59 | 20.05 | qfq | 2,141,000 | 43,838,136 | 0.49% |
| 2026-04-29 | 20.64 | 20.80 | 20.47 | 20.49 | 19.95 | qfq | 2,494,282 | 51,394,356 | -0.73% |
| 2026-04-28 | 20.90 | 21.07 | 20.55 | 20.64 | 20.09 | qfq | 2,261,400 | 46,978,721 | -1.10% |
| 2026-04-27 | 20.60 | 20.91 | 20.11 | 20.87 | 20.32 | qfq | 3,836,922 | 78,910,154 | -0.19% |
| 2026-04-24 | 21.93 | 22.08 | 20.85 | 20.91 | 20.36 | qfq | 8,301,472 | 175,548,320 | -5.34% |
| 2026-04-23 | 22.44 | 22.44 | 21.92 | 22.09 | 21.51 | qfq | 3,110,000 | 68,780,045 | -1.60% |
| 2026-04-22 | 22.18 | 22.48 | 22.04 | 22.45 | 21.86 | qfq | 2,252,600 | 50,255,105 | 1.54% |
| 2026-04-21 | 22.25 | 22.61 | 21.96 | 22.11 | 21.53 | qfq | 2,649,600 | 58,817,708 | -0.63% |
| 2026-04-20 | 22.25 | 22.52 | 22.20 | 22.25 | 21.66 | qfq | 2,998,800 | 66,943,644 | -0.63% |
| 2026-04-17 | 23.04 | 23.06 | 21.87 | 22.39 | 21.80 | qfq | 6,999,200 | 155,831,388 | -3.37% |
| 2026-04-16 | 22.95 | 23.39 | 22.78 | 23.17 | 22.56 | qfq | 2,776,200 | 64,372,194 | -0.13% |
| 2026-04-15 | 23.28 | 23.34 | 22.67 | 23.20 | 22.59 | qfq | 4,599,300 | 106,000,691 | 1.00% |
| 2026-04-14 | 23.17 | 23.19 | 22.33 | 22.97 | 22.36 | qfq | 3,047,900 | 69,315,133 | 0.04% |
| 2026-04-13 | 23.35 | 23.35 | 22.93 | 22.96 | 22.35 | qfq | 2,566,782 | 59,163,530 | -1.75% |
| 2026-04-10 | 23.42 | 23.75 | 23.20 | 23.37 | 22.75 | qfq | 2,379,200 | 55,801,208 | 0.39% |
| 2026-04-09 | 23.62 | 24.14 | 23.20 | 23.28 | 22.66 | qfq | 2,827,700 | 66,582,257 | -1.94% |
| 2026-04-08 | 23.72 | 24.10 | 23.52 | 23.74 | 23.11 | qfq | 3,108,800 | 73,735,446 | 1.67% |
| 2026-04-07 | 23.50 | 23.84 | 22.92 | 23.35 | 22.73 | qfq | 3,568,100 | 83,365,141 | -1.31% |
| 2026-04-03 | 24.26 | 24.39 | 23.10 | 23.66 | 23.03 | qfq | 6,576,800 | 155,399,152 | -3.82% |
| 2026-04-02 | 24.39 | 24.70 | 23.99 | 24.60 | 23.95 | qfq | 5,419,900 | 132,286,323 | 0.86% |
| 2026-04-01 | 23.31 | 24.60 | 23.25 | 24.39 | 23.74 | qfq | 6,204,200 | 149,250,567 | 5.77% |
| 2026-03-31 | 23.28 | 23.63 | 22.95 | 23.06 | 22.45 | qfq | 4,203,800 | 97,748,077 | 0.17% |
| 2026-03-30 | 23.23 | 23.62 | 22.98 | 23.02 | 22.41 | qfq | 3,469,982 | 80,636,383 | -1.20% |
| 2026-03-27 | 22.23 | 23.49 | 22.17 | 23.30 | 22.68 | qfq | 3,882,100 | 89,754,802 | 4.30% |
| 2026-03-26 | 22.16 | 22.73 | 22.16 | 22.34 | 21.75 | qfq | 2,262,700 | 50,832,898 | 0.49% |
| 2026-03-25 | 22.00 | 22.49 | 21.92 | 22.23 | 21.64 | qfq | 1,772,800 | 39,428,596 | 1.88% |
| 2026-03-24 | 21.65 | 22.05 | 21.61 | 21.82 | 21.24 | qfq | 2,196,082 | 47,879,758 | 1.54% |
| 2026-03-23 | 21.92 | 22.15 | 21.20 | 21.49 | 20.92 | qfq | 4,218,000 | 91,186,860 | -2.67% |
| 2026-03-20 | 22.62 | 22.95 | 22.08 | 22.08 | 21.50 | qfq | 2,537,800 | 56,824,716 | -2.56% |
| 2026-03-19 | 23.31 | 23.52 | 22.50 | 22.66 | 22.06 | qfq | 3,815,800 | 87,240,143 | -3.78% |
| 2026-03-18 | 23.58 | 23.68 | 23.21 | 23.55 | 22.93 | qfq | 2,873,300 | 67,412,446 | -0.13% |
| 2026-03-17 | 23.28 | 24.25 | 23.10 | 23.58 | 22.96 | qfq | 4,545,200 | 107,908,022 | 1.77% |
| 2026-03-16 | 22.97 | 23.30 | 22.83 | 23.17 | 22.56 | qfq | 2,508,300 | 57,783,040 | 0.65% |
| 2026-03-13 | 22.98 | 23.35 | 22.81 | 23.02 | 22.41 | qfq | 1,714,600 | 39,618,773 | 0.09% |
| 2026-03-12 | 23.50 | 23.54 | 22.89 | 23.00 | 22.39 | qfq | 2,662,600 | 61,582,223 | -1.92% |
| 2026-03-11 | 24.40 | 24.40 | 23.38 | 23.45 | 22.83 | qfq | 4,065,286 | 95,875,318 | -3.50% |
| 2026-03-10 | 23.90 | 24.44 | 23.84 | 24.30 | 23.66 | qfq | 2,677,091 | 64,846,654 | 3.01% |
| 2026-03-09 | 23.52 | 23.70 | 23.25 | 23.59 | 22.97 | qfq | 1,859,200 | 43,684,543 | -1.09% |
| 2026-03-06 | 23.24 | 24.02 | 23.17 | 23.85 | 23.22 | qfq | 2,424,300 | 57,650,596 | 2.49% |
| 2026-03-05 | 23.50 | 23.59 | 23.19 | 23.27 | 22.65 | qfq | 1,711,100 | 39,999,437 | -0.04% |
| 2026-03-04 | 23.36 | 23.69 | 22.99 | 23.28 | 22.66 | qfq | 2,392,200 | 55,699,873 | -0.77% |
| 2026-03-03 | 23.75 | 24.29 | 23.36 | 23.46 | 22.84 | qfq | 3,462,500 | 81,941,283 | -1.80% |
| 2026-03-02 | 24.48 | 24.58 | 23.70 | 23.89 | 23.26 | qfq | 4,525,900 | 108,738,540 | -3.28% |
| 2026-02-27 | 24.69 | 24.93 | 24.60 | 24.70 | 24.05 | qfq | 2,598,939 | 64,316,724 | -0.32% |
| 2026-02-26 | 25.51 | 25.79 | 24.71 | 24.78 | 24.12 | qfq | 4,602,222 | 115,325,205 | -3.39% |
| 2026-02-25 | 25.32 | 25.94 | 25.02 | 25.65 | 24.97 | qfq | 2,845,000 | 72,497,583 | 1.30% |
| 2026-02-24 | 25.60 | 25.60 | 25.13 | 25.32 | 24.65 | qfq | 2,201,100 | 55,748,225 | -0.16% |
| 2026-02-13 | 26.09 | 26.25 | 25.36 | 25.36 | 24.69 | qfq | 3,803,600 | 97,566,689 | -3.02% |
| 2026-02-12 | 26.60 | 26.69 | 26.09 | 26.15 | 25.46 | qfq | 1,921,500 | 50,573,592 | -1.91% |
| 2026-02-11 | 26.77 | 27.08 | 26.62 | 26.66 | 25.95 | qfq | 1,515,800 | 40,567,695 | -0.78% |
| 2026-02-10 | 26.98 | 27.32 | 26.27 | 26.87 | 26.16 | qfq | 3,626,585 | 97,252,575 | 0.45% |
| 2026-02-09 | 26.99 | 27.18 | 26.61 | 26.75 | 26.04 | qfq | 2,840,100 | 76,298,930 | 0.56% |
| 2026-02-06 | 26.49 | 27.50 | 25.87 | 26.60 | 25.90 | qfq | 4,810,400 | 128,625,701 | 0.72% |
| 2026-02-05 | 26.37 | 26.60 | 26.02 | 26.41 | 25.71 | qfq | 2,228,500 | 58,672,201 | 0.11% |
| 2026-02-04 | 25.91 | 26.44 | 25.65 | 26.38 | 25.68 | qfq | 3,126,600 | 81,531,263 | 1.03% |
| 2026-02-03 | 26.10 | 26.50 | 25.54 | 26.11 | 25.42 | qfq | 5,707,100 | 148,122,168 | 0.31% |
| 2026-02-02 | 28.47 | 28.77 | 26.03 | 26.03 | 25.34 | qfq | 10,056,000 | 272,636,869 | -9.93% |
| 2026-01-30 | 27.00 | 28.98 | 26.98 | 28.90 | 28.14 | qfq | 8,799,113 | 251,464,555 | 6.09% |
| 2026-01-29 | 27.95 | 27.99 | 27.01 | 27.24 | 26.52 | qfq | 3,350,700 | 92,021,248 | -2.58% |
| 2026-01-28 | 28.48 | 28.74 | 27.50 | 27.96 | 27.22 | qfq | 6,008,400 | 168,340,787 | -2.98% |
| 2026-01-27 | 27.98 | 28.96 | 27.00 | 28.82 | 28.06 | qfq | 9,479,685 | 266,613,512 | 3.00% |
| 2026-01-26 | 27.35 | 27.99 | 26.55 | 27.98 | 27.24 | qfq | 8,236,300 | 226,370,372 | 3.32% |
| 2026-01-23 | 26.87 | 27.56 | 26.44 | 27.08 | 26.36 | qfq | 4,588,922 | 124,128,481 | 0.78% |
| 2026-01-22 | 27.92 | 27.92 | 26.86 | 26.87 | 26.16 | qfq | 4,176,200 | 113,105,353 | -2.36% |
| 2026-01-21 | 26.69 | 28.09 | 26.58 | 27.52 | 26.79 | qfq | 5,663,700 | 156,206,571 | 2.53% |
| 2026-01-20 | 27.49 | 27.56 | 26.58 | 26.84 | 26.13 | qfq | 5,255,900 | 141,572,901 | -2.33% |
| 2026-01-19 | 27.30 | 27.64 | 27.05 | 27.48 | 26.75 | qfq | 4,511,200 | 123,570,425 | 0.37% |
| 2026-01-16 | 27.75 | 27.86 | 27.15 | 27.38 | 26.66 | qfq | 4,176,300 | 114,343,461 | -0.76% |
| 2026-01-15 | 28.41 | 28.55 | 27.12 | 27.59 | 26.86 | qfq | 7,653,502 | 211,319,425 | -3.90% |
| 2026-01-14 | 28.80 | 29.70 | 28.15 | 28.71 | 27.95 | qfq | 8,063,191 | 232,719,122 | -1.20% |
| 2026-01-13 | 29.36 | 30.80 | 29.00 | 29.06 | 28.29 | qfq | 8,945,540 | 265,751,720 | -1.02% |
| 2026-01-12 | 29.89 | 30.00 | 28.91 | 29.36 | 28.58 | qfq | 9,676,191 | 283,895,913 | -3.01% |
| 2026-01-09 | 27.54 | 30.27 | 27.00 | 30.27 | 29.47 | qfq | 10,863,815 | 310,170,745 | 9.99% |
| 2026-01-08 | 28.22 | 28.67 | 27.45 | 27.52 | 26.79 | qfq | 7,149,227 | 199,730,502 | -2.27% |
| 2026-01-07 | 27.98 | 29.50 | 27.90 | 28.16 | 27.41 | qfq | 12,374,918 | 354,597,364 | 1.84% |
| 2026-01-06 | 27.00 | 28.04 | 26.38 | 27.65 | 26.92 | qfq | 12,708,311 | 346,346,232 | 4.73% |
| 2026-01-05 | 24.05 | 26.40 | 23.85 | 26.40 | 25.70 | qfq | 7,004,199 | 180,095,255 | 10.00% |
| 2025-12-31 | 24.41 | 24.53 | 23.95 | 24.00 | 23.37 | qfq | 2,499,311 | 60,398,204 | -1.32% |
| 2025-12-30 | 23.85 | 24.55 | 23.83 | 24.32 | 23.68 | qfq | 3,223,200 | 78,307,440 | 1.12% |
| 2025-12-29 | 24.27 | 24.58 | 23.85 | 24.05 | 23.41 | qfq | 2,686,100 | 65,084,966 | -0.99% |
| 2025-12-26 | 24.60 | 24.68 | 24.11 | 24.29 | 23.65 | qfq | 2,171,300 | 52,851,540 | -1.18% |
| 2025-12-25 | 24.43 | 24.88 | 24.05 | 24.58 | 23.93 | qfq | 2,989,200 | 73,142,152 | 0.49% |
| 2025-12-24 | 24.31 | 24.64 | 24.25 | 24.46 | 23.81 | qfq | 2,159,382 | 52,700,673 | 0.41% |
| 2025-12-23 | 24.42 | 24.68 | 24.22 | 24.36 | 23.72 | qfq | 2,483,500 | 60,798,625 | -0.69% |
| 2025-12-22 | 24.14 | 24.79 | 24.00 | 24.53 | 23.88 | qfq | 3,898,100 | 95,522,278 | 1.28% |
| 2025-12-19 | 23.05 | 24.97 | 22.89 | 24.22 | 23.58 | qfq | 7,537,300 | 182,644,062 | 5.17% |
| 2025-12-18 | 23.16 | 23.26 | 22.84 | 23.03 | 22.42 | qfq | 2,839,600 | 65,378,059 | -0.78% |
| 2025-12-17 | 23.33 | 23.50 | 22.74 | 23.21 | 22.60 | qfq | 3,863,600 | 89,156,357 | -0.94% |
| 2025-12-16 | 24.75 | 24.79 | 23.18 | 23.43 | 22.81 | qfq | 5,515,762 | 130,856,770 | -5.68% |
| 2025-12-15 | 24.89 | 25.20 | 24.40 | 24.84 | 24.18 | qfq | 4,427,100 | 109,682,128 | -0.80% |
| 2025-12-12 | 25.41 | 25.41 | 24.17 | 25.04 | 24.38 | qfq | 7,017,881 | 174,323,834 | -1.61% |
| 2025-12-11 | 24.73 | 25.90 | 24.40 | 25.45 | 24.78 | qfq | 9,225,498 | 233,147,577 | 2.50% |
| 2025-12-10 | 24.05 | 25.15 | 23.61 | 24.83 | 24.17 | qfq | 7,716,822 | 188,711,501 | 3.33% |
| 2025-12-09 | 25.01 | 25.44 | 23.91 | 24.03 | 23.39 | qfq | 9,453,898 | 233,133,121 | -3.69% |
| 2025-12-08 | 25.33 | 25.33 | 24.57 | 24.95 | 24.29 | qfq | 7,114,800 | 177,210,658 | -0.64% |
| 2025-12-05 | 25.54 | 25.57 | 24.90 | 25.11 | 24.45 | qfq | 5,846,500 | 146,755,650 | -1.68% |
| 2025-12-04 | 24.76 | 26.00 | 24.42 | 25.54 | 24.86 | qfq | 10,208,600 | 258,820,516 | 2.78% |
| 2025-12-03 | 24.92 | 25.08 | 24.42 | 24.85 | 24.19 | qfq | 5,090,000 | 126,009,163 | -0.20% |
| 2025-12-02 | 25.00 | 25.08 | 24.60 | 24.90 | 24.24 | qfq | 6,320,064 | 156,886,497 | -1.23% |
| 2025-12-01 | 24.81 | 25.54 | 24.62 | 25.21 | 24.54 | qfq | 10,118,000 | 253,477,854 | 1.24% |
| 2025-11-28 | 25.60 | 25.71 | 24.59 | 24.90 | 24.24 | qfq | 12,792,749 | 318,312,283 | -3.71% |
| 2025-11-27 | 24.53 | 26.66 | 24.18 | 25.86 | 25.18 | qfq | 24,538,190 | 614,411,694 | 5.42% |
| 2025-11-26 | 22.50 | 24.53 | 22.39 | 24.53 | 23.88 | qfq | 11,378,544 | 273,575,183 | 10.00% |
| 2025-11-25 | 21.76 | 22.75 | 21.76 | 22.30 | 21.71 | qfq | 4,961,700 | 111,212,329 | 2.48% |
| 2025-11-24 | 22.01 | 22.40 | 21.09 | 21.76 | 21.18 | qfq | 6,124,682 | 133,499,247 | -1.14% |
| 2025-11-21 | 22.86 | 23.10 | 21.80 | 22.01 | 21.43 | qfq | 5,268,200 | 117,698,327 | -3.93% |
| 2025-11-20 | 23.03 | 23.43 | 22.60 | 22.91 | 22.30 | qfq | 3,696,700 | 84,929,742 | -0.52% |
| 2025-11-19 | 23.27 | 23.44 | 22.67 | 23.03 | 22.42 | qfq | 4,124,200 | 94,856,987 | -1.03% |
| 2025-11-18 | 23.25 | 23.50 | 22.91 | 23.27 | 22.65 | qfq | 3,902,039 | 90,435,610 | -0.26% |
| 2025-11-17 | 23.90 | 23.90 | 23.02 | 23.33 | 22.71 | qfq | 6,283,300 | 146,556,996 | -2.38% |
| 2025-11-14 | 23.30 | 24.67 | 23.18 | 23.90 | 23.27 | qfq | 13,613,800 | 328,177,280 | 2.09% |
| 2025-11-13 | 22.36 | 23.77 | 22.27 | 23.41 | 22.79 | qfq | 14,049,582 | 325,892,388 | 4.70% |
| 2025-11-12 | 22.42 | 22.45 | 22.13 | 22.36 | 21.77 | qfq | 4,433,900 | 98,957,596 | 0.49% |
| 2025-11-11 | 22.10 | 22.32 | 21.95 | 22.25 | 21.66 | qfq | 2,853,500 | 63,323,612 | 0.54% |
| 2025-11-10 | 21.81 | 22.35 | 21.72 | 22.13 | 21.54 | qfq | 4,563,600 | 100,939,615 | 1.65% |
| 2025-11-07 | 21.83 | 22.10 | 21.72 | 21.77 | 21.19 | qfq | 3,427,200 | 74,881,780 | -0.77% |
| 2025-11-06 | 21.85 | 22.00 | 21.67 | 21.94 | 21.36 | qfq | 3,171,822 | 69,200,497 | -0.23% |
| 2025-11-05 | 22.05 | 22.28 | 21.58 | 21.99 | 21.41 | qfq | 5,844,300 | 127,791,210 | -1.26% |
| 2025-11-04 | 22.90 | 23.00 | 22.12 | 22.27 | 21.68 | qfq | 5,924,900 | 132,795,583 | -3.30% |
| 2025-11-03 | 23.24 | 23.24 | 22.52 | 23.03 | 22.42 | qfq | 6,329,222 | 144,824,185 | -0.13% |
| 2025-10-31 | 21.83 | 23.38 | 21.77 | 23.06 | 22.45 | qfq | 12,007,049 | 274,105,633 | 5.73% |
| 2025-10-30 | 22.10 | 22.10 | 21.68 | 21.81 | 21.23 | qfq | 3,204,700 | 69,938,105 | -0.91% |
| 2025-10-29 | 21.80 | 22.04 | 21.75 | 22.01 | 21.43 | qfq | 3,062,081 | 67,061,594 | 0.59% |
| 2025-10-28 | 21.98 | 22.13 | 21.72 | 21.88 | 21.30 | qfq | 4,052,510 | 88,819,787 | -0.55% |
| 2025-10-27 | 22.17 | 22.48 | 21.97 | 22.00 | 21.42 | qfq | 6,428,881 | 142,756,488 | -0.18% |
| 2025-10-24 | 22.15 | 22.34 | 21.91 | 22.04 | 21.46 | qfq | 4,927,030 | 108,674,608 | -0.90% |
| 2025-10-23 | 23.06 | 23.06 | 22.00 | 22.24 | 21.65 | qfq | 6,626,110 | 147,394,932 | -3.72% |
| 2025-10-22 | 22.96 | 23.70 | 22.86 | 23.10 | 22.49 | qfq | 7,920,500 | 183,967,274 | 1.01% |
| 2025-10-21 | 22.77 | 23.06 | 22.57 | 22.87 | 22.26 | qfq | 5,769,653 | 131,371,162 | -0.22% |
| 2025-10-20 | 23.36 | 23.68 | 22.41 | 22.92 | 22.31 | qfq | 9,457,099 | 216,458,444 | -1.84% |
| 2025-10-17 | 23.02 | 24.18 | 22.70 | 23.35 | 22.73 | qfq | 15,066,481 | 355,431,907 | 3.00% |
| 2025-10-16 | 23.33 | 23.66 | 22.57 | 22.67 | 22.07 | qfq | 8,205,693 | 189,617,454 | -2.79% |
| 2025-10-15 | 22.01 | 23.58 | 21.90 | 23.32 | 22.70 | qfq | 10,745,600 | 247,290,154 | 6.19% |
| 2025-10-14 | 22.35 | 22.45 | 21.83 | 21.96 | 21.38 | qfq | 3,658,400 | 81,043,165 | -1.61% |
| 2025-10-13 | 21.69 | 22.43 | 21.51 | 22.32 | 21.73 | qfq | 4,175,600 | 92,262,751 | -0.62% |
| 2025-10-10 | 22.47 | 22.58 | 22.12 | 22.46 | 21.87 | qfq | 3,774,100 | 84,585,386 | 0.00% |
| 2025-10-09 | 22.32 | 22.55 | 21.97 | 22.46 | 21.87 | qfq | 4,162,173 | 92,661,785 | 0.49% |
| 2025-09-30 | 22.36 | 22.61 | 22.23 | 22.35 | 21.76 | qfq | 2,792,900 | 62,564,413 | -0.04% |
| 2025-09-29 | 21.91 | 22.38 | 21.56 | 22.36 | 21.77 | qfq | 6,055,200 | 133,585,252 | 1.91% |
| 2025-09-26 | 22.53 | 22.53 | 21.88 | 21.94 | 21.36 | qfq | 5,802,500 | 127,842,433 | -3.56% |
| 2025-09-25 | 23.31 | 23.40 | 22.67 | 22.75 | 22.15 | qfq | 4,916,482 | 112,596,605 | -2.40% |
| 2025-09-24 | 22.00 | 23.36 | 22.00 | 23.31 | 22.69 | qfq | 8,481,400 | 194,325,185 | 4.48% |
| 2025-09-23 | 23.81 | 23.85 | 22.09 | 22.31 | 21.72 | qfq | 9,106,400 | 206,497,952 | -7.08% |
| 2025-09-22 | 23.38 | 24.32 | 23.25 | 24.01 | 23.37 | qfq | 9,769,946 | 232,756,579 | 4.03% |
| 2025-09-19 | 23.46 | 23.73 | 23.02 | 23.08 | 22.47 | qfq | 5,220,000 | 121,546,829 | -2.16% |
| 2025-09-18 | 23.62 | 24.35 | 23.29 | 23.59 | 22.97 | qfq | 9,825,210 | 234,806,751 | 0.04% |
| 2025-09-17 | 23.40 | 23.97 | 22.88 | 23.58 | 22.96 | qfq | 7,956,940 | 187,785,154 | 1.29% |
| 2025-09-16 | 23.70 | 23.84 | 23.18 | 23.28 | 22.66 | qfq | 7,005,382 | 163,933,518 | -1.61% |
| 2025-09-15 | 23.49 | 24.02 | 23.46 | 23.66 | 23.03 | qfq | 7,926,100 | 187,835,174 | 0.17% |
| 2025-09-12 | 23.05 | 23.94 | 22.65 | 23.62 | 23.00 | qfq | 14,380,700 | 335,894,270 | 2.47% |
| 2025-09-11 | 22.60 | 23.05 | 21.88 | 23.05 | 22.44 | qfq | 10,218,442 | 230,199,491 | 0.52% |
| 2025-09-10 | 22.76 | 23.50 | 22.76 | 22.93 | 22.32 | qfq | 8,121,400 | 187,105,905 | 0.00% |
| 2025-09-09 | 23.18 | 23.37 | 22.71 | 22.93 | 22.32 | qfq | 10,660,539 | 244,880,305 | -1.21% |
| 2025-09-08 | 24.00 | 24.23 | 23.00 | 23.21 | 22.60 | qfq | 21,518,686 | 505,762,779 | -5.30% |
| 2025-09-05 | 26.00 | 26.34 | 24.42 | 24.51 | 23.86 | qfq | 29,650,452 | 729,073,844 | -9.66% |
| 2025-09-04 | 27.90 | 27.90 | 26.36 | 27.13 | 26.41 | qfq | 38,488,240 | 1,054,578,502 | 6.98% |
| 2025-09-03 | 24.91 | 26.54 | 24.63 | 25.36 | 24.69 | qfq | 20,881,400 | 534,427,009 | 3.59% |
| 2025-09-02 | 25.06 | 25.55 | 24.18 | 24.48 | 23.83 | qfq | 14,537,342 | 361,477,696 | -1.57% |
| 2025-09-01 | 24.42 | 25.21 | 24.22 | 24.87 | 24.21 | qfq | 11,312,100 | 280,733,654 | 1.84% |
| 2025-08-29 | 24.57 | 24.95 | 24.37 | 24.42 | 23.77 | qfq | 9,763,113 | 240,540,005 | -0.61% |
| 2025-08-28 | 24.74 | 24.91 | 23.94 | 24.57 | 23.92 | qfq | 8,065,480 | 197,034,729 | -0.08% |
| 2025-08-27 | 25.75 | 25.76 | 24.57 | 24.59 | 23.94 | qfq | 13,967,013 | 351,128,463 | -4.50% |
| 2025-08-26 | 26.52 | 27.16 | 25.60 | 25.75 | 25.07 | qfq | 13,775,400 | 359,842,842 | -2.83% |
| 2025-08-25 | 26.27 | 26.53 | 26.00 | 26.50 | 25.80 | qfq | 13,654,899 | 358,810,038 | 1.88% |
| 2025-08-22 | 26.54 | 26.70 | 25.82 | 26.01 | 25.32 | qfq | 13,877,784 | 362,089,620 | -2.14% |
| 2025-08-21 | 27.62 | 27.96 | 26.28 | 26.58 | 25.88 | qfq | 20,487,758 | 549,853,515 | -4.11% |
| 2025-08-20 | 30.00 | 30.30 | 27.72 | 27.72 | 26.99 | qfq | 24,505,796 | 702,085,996 | -10.00% |
| 2025-08-19 | 30.97 | 32.64 | 30.70 | 30.80 | 29.99 | qfq | 18,446,614 | 583,643,552 | -2.56% |
| 2025-08-18 | 32.13 | 32.13 | 29.72 | 31.61 | 30.77 | qfq | 19,141,901 | 590,593,729 | -0.19% |
| 2025-08-15 | 31.26 | 32.60 | 30.48 | 31.67 | 30.83 | qfq | 20,030,617 | 627,500,694 | -0.66% |
| 2025-08-14 | 31.14 | 33.50 | 31.14 | 31.88 | 31.04 | qfq | 26,629,181 | 865,753,757 | 4.70% |
| 2025-08-13 | 30.05 | 31.88 | 29.47 | 30.45 | 29.64 | qfq | 22,037,113 | 670,883,590 | -0.62% |
| 2025-08-12 | 30.99 | 31.50 | 29.79 | 30.64 | 29.83 | qfq | 18,039,249 | 550,575,550 | -1.51% |
| 2025-08-11 | 30.20 | 31.77 | 27.82 | 31.11 | 30.29 | qfq | 34,588,154 | 1,036,783,278 | 5.07% |
| 2025-08-08 | 26.38 | 29.61 | 26.15 | 29.61 | 28.83 | qfq | 29,207,993 | 807,781,542 | 9.99% |
| 2025-08-07 | 28.72 | 28.99 | 26.70 | 26.92 | 26.21 | qfq | 27,478,254 | 760,882,793 | -4.03% |
| 2025-08-06 | 27.90 | 28.88 | 27.39 | 28.05 | 27.31 | qfq | 21,381,342 | 598,566,683 | -2.54% |
| 2025-08-05 | 29.66 | 30.00 | 27.77 | 28.78 | 28.02 | qfq | 34,060,700 | 980,334,446 | -1.40% |
| 2025-08-04 | 28.00 | 29.19 | 27.84 | 29.19 | 28.42 | qfq | 30,636,444 | 884,996,060 | 9.98% |
| 2025-08-01 | 25.70 | 26.54 | 25.66 | 26.54 | 25.84 | qfq | 10,133,137 | 267,928,043 | 9.99% |
| 2025-07-31 | 24.31 | 25.96 | 23.90 | 24.13 | 23.49 | qfq | 25,095,023 | 621,245,553 | 0.79% |
| 2025-07-30 | 23.50 | 25.18 | 22.59 | 23.94 | 23.31 | qfq | 27,283,489 | 653,417,947 | 4.54% |
| 2025-07-29 | 20.82 | 22.90 | 20.71 | 22.90 | 22.29 | qfq | 17,691,485 | 389,058,278 | 9.99% |
| 2025-07-28 | 20.80 | 21.01 | 20.67 | 20.82 | 20.27 | qfq | 7,255,181 | 151,204,560 | 0.10% |
| 2025-07-25 | 21.23 | 21.32 | 20.72 | 20.80 | 20.25 | qfq | 11,109,113 | 232,484,933 | -2.48% |
| 2025-07-24 | 22.00 | 22.20 | 21.00 | 21.33 | 20.77 | qfq | 12,362,142 | 264,983,048 | -0.23% |
| 2025-07-23 | 21.80 | 21.99 | 21.11 | 21.38 | 20.81 | qfq | 13,171,890 | 283,160,793 | -3.35% |
| 2025-07-22 | 21.85 | 23.38 | 21.49 | 22.12 | 21.53 | qfq | 22,942,891 | 512,647,411 | 0.55% |
| 2025-07-21 | 19.92 | 22.00 | 19.60 | 22.00 | 21.42 | qfq | 27,179,719 | 577,112,916 | 10.00% |
| 2025-07-18 | 19.50 | 20.16 | 18.90 | 20.00 | 19.47 | qfq | 15,996,286 | 310,103,949 | 2.04% |
| 2025-07-17 | 18.74 | 19.72 | 18.64 | 19.60 | 19.08 | qfq | 19,538,782 | 376,575,602 | 4.98% |
| 2025-07-16 | 18.35 | 18.77 | 18.20 | 18.67 | 18.18 | qfq | 7,843,600 | 145,729,146 | 1.19% |
| 2025-07-15 | 18.35 | 18.50 | 18.14 | 18.45 | 17.96 | qfq | 6,348,200 | 116,387,833 | 0.16% |
| 2025-07-14 | 18.11 | 18.50 | 18.08 | 18.42 | 17.93 | qfq | 6,260,558 | 114,577,959 | 1.38% |
| 2025-07-11 | 18.38 | 18.67 | 18.14 | 18.17 | 17.69 | qfq | 8,205,200 | 149,953,864 | -1.94% |
| 2025-07-10 | 18.32 | 18.84 | 18.24 | 18.53 | 18.04 | qfq | 11,188,300 | 207,656,392 | 1.48% |
| 2025-07-09 | 18.45 | 18.60 | 18.19 | 18.26 | 17.78 | qfq | 8,062,429 | 148,128,056 | -1.56% |
| 2025-07-08 | 18.45 | 19.20 | 18.30 | 18.55 | 18.06 | qfq | 19,734,573 | 366,548,240 | -1.96% |
| 2025-07-07 | 17.41 | 18.92 | 17.41 | 18.92 | 18.42 | qfq | 14,595,546 | 271,767,091 | 10.00% |
| 2025-07-04 | 17.24 | 17.26 | 17.03 | 17.20 | 16.74 | qfq | 4,692,800 | 80,446,385 | 0.17% |
| 2025-07-03 | 16.80 | 17.23 | 16.74 | 17.17 | 16.72 | qfq | 6,520,487 | 111,329,225 | 1.96% |
| 2025-07-02 | 17.00 | 17.14 | 16.75 | 16.84 | 16.39 | qfq | 5,360,600 | 90,503,906 | -1.06% |
| 2025-07-01 | 16.77 | 17.02 | 16.61 | 17.02 | 16.57 | qfq | 7,738,380 | 130,319,568 | 2.04% |
| 2025-06-30 | 16.58 | 16.71 | 16.43 | 16.68 | 16.24 | qfq | 5,945,400 | 98,753,260 | 0.79% |
| 2025-06-27 | 16.43 | 16.60 | 16.36 | 16.55 | 16.11 | qfq | 6,042,200 | 99,873,571 | 0.36% |
| 2025-06-26 | 16.65 | 16.75 | 16.39 | 16.49 | 16.05 | qfq | 9,019,100 | 149,121,927 | -1.67% |
| 2025-06-25 | 17.01 | 17.10 | 16.60 | 16.77 | 16.33 | qfq | 13,753,300 | 230,970,137 | -2.10% |
| 2025-06-24 | 17.66 | 17.69 | 16.93 | 17.13 | 16.68 | qfq | 19,030,000 | 328,041,423 | -2.84% |
| 2025-06-23 | 18.33 | 18.70 | 17.60 | 17.63 | 17.16 | qfq | 17,921,900 | 320,443,828 | -5.72% |
| 2025-06-20 | 17.78 | 19.28 | 17.70 | 18.70 | 18.21 | qfq | 22,945,742 | 427,748,068 | 1.08% |
| 2025-06-19 | 18.86 | 19.38 | 17.91 | 18.50 | 18.01 | qfq | 28,812,777 | 538,375,970 | -1.39% |
| 2025-06-18 | 17.00 | 18.76 | 16.91 | 18.76 | 18.26 | qfq | 14,352,604 | 261,612,641 | 10.03% |
| 2025-06-17 | 17.41 | 17.55 | 16.93 | 17.05 | 16.60 | qfq | 6,164,165 | 105,693,202 | -2.29% |
| 2025-06-16 | 17.50 | 17.70 | 17.31 | 17.45 | 16.99 | qfq | 6,035,093 | 105,320,427 | -0.57% |
| 2025-06-13 | 17.69 | 18.17 | 17.47 | 17.55 | 17.09 | qfq | 10,047,257 | 177,903,045 | -2.06% |
| 2025-06-12 | 17.65 | 18.11 | 17.27 | 17.92 | 17.45 | qfq | 18,679,655 | 332,803,706 | 1.53% |
| 2025-06-11 | 16.67 | 18.32 | 16.67 | 17.65 | 17.18 | qfq | 25,653,039 | 459,490,342 | 6.01% |
| 2025-06-10 | 16.58 | 16.85 | 16.43 | 16.65 | 16.21 | qfq | 3,789,505 | 62,980,726 | 0.12% |
| 2025-06-09 | 16.16 | 16.75 | 16.16 | 16.63 | 16.19 | qfq | 4,207,053 | 69,661,751 | 2.78% |
| 2025-06-06 | 16.14 | 16.36 | 15.98 | 16.18 | 15.75 | qfq | 2,862,509 | 46,223,133 | -2.35% |
| 2025-06-05 | 16.82 | 16.96 | 16.55 | 16.57 | 15.66 | qfq | 3,333,600 | 55,481,020 | -1.49% |
| 2025-06-04 | 16.90 | 17.09 | 16.70 | 16.82 | 15.89 | qfq | 4,390,901 | 74,178,363 | -0.41% |
| 2025-06-03 | 16.52 | 16.93 | 16.47 | 16.89 | 15.96 | qfq | 4,666,253 | 78,243,706 | 2.30% |
| 2025-05-30 | 16.36 | 16.65 | 16.31 | 16.51 | 15.60 | qfq | 3,381,600 | 55,932,480 | 1.10% |
| 2025-05-29 | 16.12 | 16.37 | 16.01 | 16.33 | 15.43 | qfq | 2,185,400 | 35,504,027 | 1.43% |
| 2025-05-28 | 16.23 | 16.33 | 16.07 | 16.10 | 15.21 | qfq | 1,242,000 | 20,065,186 | -0.49% |
| 2025-05-27 | 16.08 | 16.28 | 16.08 | 16.18 | 15.29 | qfq | 1,545,400 | 24,999,762 | 0.31% |
| 2025-05-26 | 16.34 | 16.55 | 16.10 | 16.13 | 15.24 | qfq | 2,927,700 | 47,583,698 | -1.53% |
| 2025-05-23 | 16.18 | 16.58 | 16.14 | 16.38 | 15.48 | qfq | 3,777,900 | 62,037,777 | 1.24% |
| 2025-05-22 | 16.37 | 16.37 | 16.12 | 16.18 | 15.29 | qfq | 1,916,100 | 31,093,499 | -0.92% |
| 2025-05-21 | 16.33 | 16.47 | 16.20 | 16.33 | 15.43 | qfq | 2,041,700 | 33,426,221 | -0.06% |
| 2025-05-20 | 16.18 | 16.42 | 16.14 | 16.34 | 15.44 | qfq | 2,691,582 | 43,913,781 | 1.11% |
| 2025-05-19 | 16.23 | 16.26 | 16.08 | 16.16 | 15.27 | qfq | 1,805,532 | 29,142,088 | -0.43% |
| 2025-05-16 | 16.09 | 16.30 | 16.02 | 16.23 | 15.34 | qfq | 2,665,052 | 43,108,405 | 0.87% |
| 2025-05-15 | 15.94 | 16.18 | 15.91 | 16.09 | 15.20 | qfq | 2,561,321 | 41,239,310 | 0.94% |
| 2025-05-14 | 15.98 | 16.15 | 15.83 | 15.94 | 15.06 | qfq | 2,792,200 | 44,570,330 | -0.62% |
| 2025-05-13 | 15.91 | 16.05 | 15.91 | 16.04 | 15.16 | qfq | 2,988,853 | 47,763,127 | 1.01% |
| 2025-05-12 | 16.02 | 16.10 | 15.76 | 15.88 | 15.01 | qfq | 3,942,500 | 62,707,474 | -0.94% |
| 2025-05-09 | 16.13 | 16.37 | 16.01 | 16.03 | 15.15 | qfq | 6,567,316 | 106,132,764 | -0.50% |
| 2025-05-08 | 15.71 | 16.18 | 15.60 | 16.11 | 15.22 | qfq | 8,347,835 | 133,739,404 | 2.87% |
| 2025-05-07 | 15.75 | 15.80 | 15.55 | 15.66 | 14.80 | qfq | 3,343,482 | 52,397,931 | -0.38% |
| 2025-05-06 | 15.87 | 15.90 | 15.58 | 15.72 | 14.85 | qfq | 4,013,782 | 62,911,425 | 0.13% |
| 2025-04-30 | 15.43 | 15.86 | 15.39 | 15.70 | 14.83 | qfq | 3,309,500 | 51,758,919 | 2.28% |
| 2025-04-29 | 15.33 | 15.46 | 15.33 | 15.35 | 14.50 | qfq | 1,651,900 | 25,427,854 | -0.20% |
| 2025-04-28 | 15.65 | 15.65 | 15.35 | 15.38 | 14.53 | qfq | 2,331,208 | 35,997,108 | -1.47% |
| 2025-04-25 | 15.70 | 15.72 | 15.47 | 15.61 | 14.75 | qfq | 2,777,600 | 43,239,794 | -0.38% |
| 2025-04-24 | 15.50 | 15.88 | 15.49 | 15.67 | 14.81 | qfq | 2,838,300 | 44,520,713 | 0.84% |
| 2025-04-23 | 15.57 | 15.67 | 15.49 | 15.54 | 14.68 | qfq | 2,232,700 | 34,682,183 | -0.38% |
| 2025-04-22 | 15.50 | 15.65 | 15.43 | 15.60 | 14.74 | qfq | 3,339,931 | 52,021,741 | 0.32% |
| 2025-04-21 | 15.69 | 15.71 | 15.47 | 15.55 | 14.69 | qfq | 3,974,900 | 61,792,816 | -0.96% |
| 2025-04-18 | 15.02 | 16.12 | 14.99 | 15.70 | 14.83 | qfq | 8,069,578 | 125,763,605 | 4.25% |
| 2025-04-17 | 14.85 | 15.25 | 14.82 | 15.06 | 14.23 | qfq | 2,090,877 | 31,463,779 | 1.01% |
| 2025-04-16 | 15.11 | 15.13 | 14.74 | 14.91 | 14.09 | qfq | 2,475,600 | 36,926,945 | -1.58% |
| 2025-04-15 | 14.91 | 15.33 | 14.86 | 15.15 | 14.32 | qfq | 4,688,619 | 70,768,251 | 1.68% |
| 2025-04-14 | 15.00 | 15.04 | 14.86 | 14.90 | 14.08 | qfq | 3,453,500 | 51,596,083 | 0.07% |
| 2025-04-11 | 14.88 | 14.98 | 14.80 | 14.89 | 14.07 | qfq | 2,089,092 | 31,119,328 | 0.07% |
| 2025-04-10 | 15.06 | 15.12 | 14.80 | 14.88 | 14.06 | qfq | 3,312,400 | 49,471,819 | 0.74% |
| 2025-04-09 | 14.40 | 14.81 | 14.01 | 14.77 | 13.96 | qfq | 4,011,000 | 57,791,603 | 1.44% |
| 2025-04-08 | 14.45 | 14.88 | 14.42 | 14.56 | 13.76 | qfq | 3,965,984 | 57,967,745 | 1.18% |
| 2025-04-07 | 15.40 | 15.40 | 14.31 | 14.39 | 13.60 | qfq | 6,358,716 | 94,042,794 | -9.50% |
| 2025-04-03 | 15.81 | 16.08 | 15.80 | 15.90 | 15.02 | qfq | 3,367,400 | 53,708,368 | -0.50% |
| 2025-04-02 | 16.00 | 16.01 | 15.81 | 15.98 | 15.10 | qfq | 3,237,349 | 51,549,935 | 0.44% |
| 2025-04-01 | 15.57 | 16.05 | 15.49 | 15.91 | 15.03 | qfq | 5,282,442 | 83,916,025 | 2.58% |
| 2025-03-31 | 15.85 | 15.87 | 15.40 | 15.51 | 14.66 | qfq | 3,166,000 | 49,437,722 | -2.21% |
| 2025-03-28 | 15.90 | 16.10 | 15.81 | 15.86 | 14.99 | qfq | 3,454,607 | 55,124,054 | -0.31% |
| 2025-03-27 | 15.67 | 15.91 | 15.45 | 15.91 | 15.03 | qfq | 2,701,000 | 42,591,885 | 1.47% |
| 2025-03-26 | 15.60 | 15.74 | 15.54 | 15.68 | 14.82 | qfq | 1,536,691 | 24,077,301 | 0.64% |
| 2025-03-25 | 15.50 | 15.62 | 15.47 | 15.58 | 14.72 | qfq | 1,806,200 | 28,085,010 | 0.32% |
| 2025-03-24 | 15.69 | 15.83 | 15.38 | 15.53 | 14.67 | qfq | 3,119,316 | 48,596,670 | -1.02% |
| 2025-03-21 | 15.80 | 15.96 | 15.66 | 15.69 | 14.83 | qfq | 3,101,200 | 49,004,977 | -0.57% |
| 2025-03-20 | 15.85 | 15.94 | 15.75 | 15.78 | 14.91 | qfq | 2,147,600 | 34,004,189 | -0.25% |
| 2025-03-19 | 15.78 | 15.90 | 15.72 | 15.82 | 14.95 | qfq | 1,898,900 | 30,055,040 | 0.00% |
| 2025-03-18 | 15.64 | 15.84 | 15.57 | 15.82 | 14.95 | qfq | 2,859,045 | 45,065,447 | 1.48% |
| 2025-03-17 | 15.61 | 15.66 | 15.48 | 15.59 | 14.73 | qfq | 2,175,900 | 33,890,182 | 0.19% |
| 2025-03-14 | 15.26 | 15.58 | 15.26 | 15.56 | 14.70 | qfq | 3,767,682 | 58,257,107 | 1.83% |
| 2025-03-13 | 15.26 | 15.31 | 15.13 | 15.28 | 14.44 | qfq | 1,735,749 | 26,455,387 | 0.13% |
| 2025-03-12 | 15.23 | 15.34 | 15.11 | 15.26 | 14.42 | qfq | 2,412,665 | 36,696,174 | 0.39% |
| 2025-03-11 | 15.16 | 15.21 | 15.08 | 15.20 | 14.36 | qfq | 1,329,449 | 20,122,452 | -0.20% |
| 2025-03-10 | 15.13 | 15.35 | 15.11 | 15.23 | 14.39 | qfq | 1,981,199 | 30,115,909 | 0.93% |
| 2025-03-07 | 15.10 | 15.16 | 15.00 | 15.09 | 14.26 | qfq | 1,492,900 | 22,537,321 | -0.07% |
| 2025-03-06 | 15.08 | 15.14 | 15.01 | 15.10 | 14.27 | qfq | 1,877,891 | 28,331,609 | 0.20% |
| 2025-03-05 | 15.20 | 15.20 | 14.98 | 15.07 | 14.24 | qfq | 1,824,116 | 27,428,636 | -0.53% |
| 2025-03-04 | 15.14 | 15.21 | 15.05 | 15.15 | 14.32 | qfq | 1,449,760 | 21,948,209 | 0.26% |
| 2025-03-03 | 15.10 | 15.28 | 15.04 | 15.11 | 14.28 | qfq | 1,849,982 | 28,086,196 | 0.53% |
| 2025-02-28 | 15.25 | 15.34 | 15.01 | 15.03 | 14.20 | qfq | 2,037,134 | 30,834,735 | -1.51% |
| 2025-02-27 | 15.21 | 15.30 | 15.08 | 15.26 | 14.42 | qfq | 2,027,382 | 30,806,669 | 0.39% |
| 2025-02-26 | 15.02 | 15.26 | 14.95 | 15.20 | 14.36 | qfq | 2,435,590 | 36,815,910 | 1.54% |
| 2025-02-25 | 15.13 | 15.23 | 14.97 | 14.97 | 14.15 | qfq | 2,771,500 | 41,703,162 | -1.96% |
| 2025-02-24 | 15.31 | 15.36 | 15.20 | 15.27 | 14.43 | qfq | 1,810,228 | 27,675,229 | -0.20% |
| 2025-02-21 | 15.24 | 15.39 | 15.14 | 15.30 | 14.46 | qfq | 2,169,182 | 33,014,903 | 0.46% |
| 2025-02-20 | 15.10 | 15.36 | 15.01 | 15.23 | 14.39 | qfq | 1,868,442 | 28,501,977 | 0.79% |
| 2025-02-19 | 15.05 | 15.18 | 15.00 | 15.11 | 14.28 | qfq | 1,557,560 | 23,499,405 | 0.53% |
| 2025-02-18 | 15.26 | 15.31 | 14.99 | 15.03 | 14.20 | qfq | 2,013,800 | 30,556,798 | -1.70% |
| 2025-02-17 | 15.30 | 15.45 | 15.22 | 15.29 | 14.45 | qfq | 1,912,000 | 29,267,011 | -0.39% |
| 2025-02-14 | 15.29 | 15.41 | 15.25 | 15.35 | 14.50 | qfq | 1,570,565 | 24,114,443 | 0.46% |
| 2025-02-13 | 15.35 | 15.42 | 15.27 | 15.28 | 14.44 | qfq | 1,389,782 | 21,302,976 | -0.78% |
| 2025-02-12 | 15.50 | 15.52 | 15.30 | 15.40 | 14.55 | qfq | 1,659,000 | 25,548,497 | -0.65% |
| 2025-02-11 | 15.57 | 15.59 | 15.40 | 15.50 | 14.65 | qfq | 1,696,900 | 26,280,227 | -0.45% |
| 2025-02-10 | 15.52 | 15.61 | 15.45 | 15.57 | 14.71 | qfq | 1,586,500 | 24,668,226 | 0.52% |
| 2025-02-07 | 15.49 | 15.57 | 15.42 | 15.49 | 14.64 | qfq | 2,141,102 | 33,195,483 | 0.00% |
| 2025-02-06 | 15.52 | 15.52 | 15.38 | 15.49 | 14.64 | qfq | 1,894,556 | 29,236,431 | 0.32% |
| 2025-02-05 | 15.46 | 15.50 | 15.32 | 15.44 | 14.59 | qfq | 1,774,288 | 27,351,777 | 0.39% |
| 2025-01-27 | 15.19 | 15.47 | 15.19 | 15.38 | 14.53 | qfq | 1,819,700 | 27,962,198 | 1.05% |
| 2025-01-24 | 15.35 | 15.36 | 15.13 | 15.22 | 14.38 | qfq | 1,841,200 | 27,978,411 | -0.85% |
| 2025-01-23 | 15.33 | 15.62 | 15.31 | 15.35 | 14.50 | qfq | 2,282,600 | 35,233,637 | 0.46% |
| 2025-01-22 | 15.12 | 15.39 | 15.05 | 15.28 | 14.44 | qfq | 2,296,700 | 35,074,070 | 1.06% |
| 2025-01-21 | 15.30 | 15.30 | 15.05 | 15.12 | 14.29 | qfq | 1,497,279 | 22,637,671 | -0.66% |
| 2025-01-20 | 15.15 | 15.30 | 15.15 | 15.22 | 14.38 | qfq | 1,411,479 | 21,505,353 | 0.66% |
| 2025-01-17 | 14.91 | 15.14 | 14.85 | 15.12 | 14.29 | qfq | 1,561,400 | 23,503,335 | 1.07% |
| 2025-01-16 | 14.97 | 15.07 | 14.87 | 14.96 | 14.14 | qfq | 1,714,400 | 25,663,116 | 0.34% |
| 2025-01-15 | 14.94 | 15.01 | 14.88 | 14.91 | 14.09 | qfq | 1,521,300 | 22,727,042 | -0.53% |
| 2025-01-14 | 14.78 | 15.00 | 14.68 | 14.99 | 14.16 | qfq | 2,356,600 | 35,145,589 | 1.42% |
| 2025-01-13 | 14.75 | 14.80 | 14.59 | 14.78 | 13.97 | qfq | 1,559,949 | 22,931,647 | 0.00% |
| 2025-01-10 | 14.88 | 15.00 | 14.78 | 14.78 | 13.97 | qfq | 1,522,100 | 22,636,876 | -0.81% |
| 2025-01-09 | 14.96 | 15.17 | 14.81 | 14.90 | 14.08 | qfq | 2,431,382 | 36,516,593 | -0.53% |
| 2025-01-08 | 15.10 | 15.18 | 14.76 | 14.98 | 14.15 | qfq | 2,892,131 | 43,367,942 | -0.66% |
| 2025-01-07 | 15.39 | 15.43 | 14.94 | 15.08 | 14.25 | qfq | 3,688,582 | 55,728,860 | -2.46% |
| 2025-01-06 | 15.10 | 15.67 | 15.01 | 15.46 | 14.61 | qfq | 4,356,637 | 67,085,447 | 1.71% |
| 2025-01-03 | 15.32 | 15.70 | 15.17 | 15.20 | 14.36 | qfq | 4,581,130 | 70,767,094 | -0.98% |
| 2025-01-02 | 15.87 | 16.15 | 15.26 | 15.35 | 14.50 | qfq | 5,944,612 | 93,710,062 | -4.06% |
| 2024-12-31 | 15.64 | 16.15 | 15.53 | 16.00 | 15.12 | qfq | 5,875,001 | 92,899,038 | 2.24% |
| 2024-12-30 | 15.82 | 15.85 | 15.56 | 15.65 | 14.79 | qfq | 1,652,682 | 25,877,845 | -0.95% |
| 2024-12-27 | 15.61 | 15.82 | 15.56 | 15.80 | 14.93 | qfq | 1,888,282 | 29,697,644 | 1.28% |
| 2024-12-26 | 15.55 | 15.67 | 15.50 | 15.60 | 14.74 | qfq | 1,415,982 | 22,108,411 | 0.26% |
| 2024-12-25 | 15.70 | 15.74 | 15.49 | 15.56 | 14.70 | qfq | 1,649,600 | 25,672,075 | -0.70% |
| 2024-12-24 | 15.54 | 15.70 | 15.49 | 15.67 | 14.81 | qfq | 1,430,900 | 22,337,293 | 0.84% |
| 2024-12-23 | 15.82 | 15.86 | 15.51 | 15.54 | 14.68 | qfq | 2,309,400 | 36,149,999 | -1.65% |
| 2024-12-20 | 15.64 | 15.87 | 15.64 | 15.80 | 14.93 | qfq | 1,659,000 | 26,215,418 | 0.45% |
| 2024-12-19 | 15.61 | 15.77 | 15.47 | 15.73 | 14.86 | qfq | 2,451,300 | 38,246,497 | 0.06% |
| 2024-12-18 | 15.70 | 15.82 | 15.66 | 15.72 | 14.85 | qfq | 1,965,580 | 30,946,269 | 0.19% |
| 2024-12-17 | 16.06 | 16.07 | 15.67 | 15.69 | 14.83 | qfq | 3,168,581 | 50,120,313 | -2.00% |
| 2024-12-16 | 16.10 | 16.25 | 15.98 | 16.01 | 15.13 | qfq | 2,637,800 | 42,511,618 | -0.37% |
| 2024-12-13 | 16.34 | 16.40 | 16.05 | 16.07 | 15.18 | qfq | 3,456,700 | 56,031,874 | -2.13% |
| 2024-12-12 | 16.21 | 16.45 | 16.15 | 16.42 | 15.52 | qfq | 3,615,000 | 59,114,326 | 1.30% |
| 2024-12-11 | 16.18 | 16.24 | 16.11 | 16.21 | 15.32 | qfq | 2,239,725 | 36,281,175 | 0.50% |
| 2024-12-10 | 16.50 | 16.50 | 16.10 | 16.13 | 15.24 | qfq | 3,956,382 | 64,133,814 | 0.44% |
| 2024-12-09 | 16.09 | 16.24 | 16.00 | 16.06 | 15.18 | qfq | 3,383,200 | 54,525,843 | -0.06% |
| 2024-12-06 | 15.99 | 16.13 | 15.91 | 16.07 | 15.18 | qfq | 2,045,915 | 32,826,262 | 0.56% |
| 2024-12-05 | 15.97 | 16.05 | 15.92 | 15.98 | 15.10 | qfq | 1,597,393 | 25,548,690 | -0.19% |
| 2024-12-04 | 16.24 | 16.24 | 15.96 | 16.01 | 15.13 | qfq | 2,456,400 | 39,538,939 | -1.54% |
| 2024-12-03 | 16.25 | 16.31 | 16.16 | 16.26 | 15.36 | qfq | 1,960,293 | 31,821,231 | -0.18% |
| 2024-12-02 | 16.17 | 16.35 | 16.10 | 16.29 | 15.39 | qfq | 2,631,200 | 42,745,042 | 0.74% |
| 2024-11-29 | 16.00 | 16.20 | 15.98 | 16.17 | 15.28 | qfq | 2,372,200 | 38,261,758 | 1.00% |
| 2024-11-28 | 16.09 | 16.17 | 16.00 | 16.01 | 15.13 | qfq | 1,737,000 | 27,952,412 | -0.56% |
| 2024-11-27 | 15.85 | 16.11 | 15.64 | 16.10 | 15.21 | qfq | 2,439,800 | 38,727,231 | 1.19% |
| 2024-11-26 | 15.74 | 16.06 | 15.74 | 15.91 | 15.03 | qfq | 2,460,900 | 39,278,615 | 0.51% |
| 2024-11-25 | 15.71 | 15.93 | 15.65 | 15.83 | 14.96 | qfq | 2,475,242 | 39,095,468 | 0.83% |
| 2024-11-22 | 16.24 | 16.33 | 15.69 | 15.70 | 14.83 | qfq | 3,215,900 | 51,354,795 | -3.50% |
| 2024-11-21 | 16.17 | 16.31 | 16.10 | 16.27 | 15.37 | qfq | 2,701,428 | 43,792,142 | 0.43% |
| 2024-11-20 | 16.06 | 16.32 | 16.06 | 16.20 | 15.31 | qfq | 2,581,197 | 41,870,339 | 0.43% |
| 2024-11-19 | 15.85 | 16.13 | 15.85 | 16.13 | 15.24 | qfq | 2,566,446 | 41,181,677 | 1.83% |
| 2024-11-18 | 16.18 | 16.22 | 15.81 | 15.84 | 14.97 | qfq | 3,402,797 | 54,453,218 | -1.31% |
| 2024-11-15 | 16.24 | 16.45 | 16.05 | 16.05 | 15.17 | qfq | 2,947,142 | 47,946,198 | -2.31% |
| 2024-11-14 | 16.72 | 16.76 | 16.37 | 16.43 | 15.52 | qfq | 3,283,700 | 54,313,503 | -1.97% |
| 2024-11-13 | 16.79 | 16.90 | 16.42 | 16.76 | 15.84 | qfq | 3,976,100 | 66,311,183 | -0.18% |
| 2024-11-12 | 16.85 | 17.11 | 16.70 | 16.79 | 15.86 | qfq | 5,885,982 | 99,587,074 | -0.18% |
| 2024-11-11 | 16.35 | 16.86 | 16.30 | 16.82 | 15.89 | qfq | 5,406,879 | 89,557,997 | 2.62% |
| 2024-11-08 | 16.50 | 16.58 | 16.26 | 16.39 | 15.49 | qfq | 5,518,800 | 90,552,712 | -0.06% |
| 2024-11-07 | 16.11 | 16.40 | 16.01 | 16.40 | 15.50 | qfq | 5,138,592 | 83,631,081 | 1.74% |
| 2024-11-06 | 16.13 | 16.33 | 16.03 | 16.12 | 15.23 | qfq | 5,856,200 | 94,667,027 | 0.06% |
| 2024-11-05 | 16.13 | 16.13 | 15.93 | 16.11 | 15.22 | qfq | 5,180,609 | 83,091,678 | 0.25% |
| 2024-11-04 | 15.75 | 16.07 | 15.69 | 16.07 | 15.18 | qfq | 4,757,621 | 75,675,268 | 2.42% |
| 2024-11-01 | 15.69 | 15.85 | 15.55 | 15.69 | 14.83 | qfq | 4,062,163 | 63,845,866 | -0.19% |
| 2024-10-31 | 15.73 | 15.85 | 15.64 | 15.72 | 14.85 | qfq | 4,156,013 | 65,366,527 | -0.44% |
| 2024-10-30 | 15.92 | 16.01 | 15.66 | 15.79 | 14.92 | qfq | 3,820,968 | 60,367,786 | -0.75% |
| 2024-10-29 | 16.36 | 16.43 | 15.90 | 15.91 | 15.03 | qfq | 4,780,100 | 76,893,335 | -2.09% |
| 2024-10-28 | 16.18 | 16.42 | 16.08 | 16.25 | 15.35 | qfq | 5,958,000 | 96,865,782 | 0.06% |
| 2024-10-25 | 16.28 | 16.28 | 15.70 | 16.24 | 15.35 | qfq | 8,398,835 | 134,814,871 | -2.17% |
| 2024-10-24 | 16.40 | 16.75 | 16.40 | 16.60 | 15.69 | qfq | 2,694,900 | 44,696,247 | 0.36% |
| 2024-10-23 | 16.63 | 16.66 | 16.40 | 16.54 | 15.63 | qfq | 3,913,490 | 64,766,286 | 0.43% |
| 2024-10-22 | 16.22 | 16.54 | 16.21 | 16.47 | 15.56 | qfq | 3,289,403 | 53,922,645 | 1.17% |
| 2024-10-21 | 16.40 | 16.44 | 16.15 | 16.28 | 15.38 | qfq | 4,052,900 | 65,979,184 | 0.12% |
| 2024-10-18 | 15.88 | 16.48 | 15.88 | 16.26 | 15.36 | qfq | 4,368,888 | 70,797,809 | 1.82% |
| 2024-10-17 | 16.17 | 16.28 | 15.96 | 15.97 | 15.09 | qfq | 2,665,400 | 42,885,173 | -0.81% |
| 2024-10-16 | 15.75 | 16.39 | 15.75 | 16.10 | 15.21 | qfq | 4,659,591 | 75,025,878 | 1.32% |
| 2024-10-15 | 16.05 | 16.18 | 15.86 | 15.89 | 15.01 | qfq | 2,917,263 | 46,641,225 | -0.87% |
| 2024-10-14 | 15.89 | 16.05 | 15.63 | 16.03 | 15.15 | qfq | 3,727,811 | 59,128,166 | 0.88% |
| 2024-10-11 | 16.30 | 16.36 | 15.82 | 15.89 | 15.01 | qfq | 4,260,282 | 68,218,076 | -2.22% |
| 2024-10-10 | 16.23 | 16.89 | 16.17 | 16.25 | 15.35 | qfq | 5,132,279 | 84,509,574 | 0.43% |
| 2024-10-09 | 17.19 | 17.37 | 16.16 | 16.18 | 15.29 | qfq | 7,464,771 | 124,299,043 | -7.54% |
| 2024-10-08 | 18.60 | 18.60 | 16.92 | 17.50 | 16.54 | qfq | 10,419,648 | 183,835,906 | 3.06% |
| 2024-09-30 | 16.68 | 17.15 | 16.29 | 16.98 | 16.04 | qfq | 9,567,407 | 160,421,178 | 7.20% |
| 2024-09-27 | 15.46 | 15.96 | 15.40 | 15.84 | 14.97 | qfq | 2,964,671 | 46,434,106 | 3.66% |
| 2024-09-26 | 15.06 | 15.28 | 14.90 | 15.28 | 14.44 | qfq | 3,068,982 | 46,252,733 | 1.60% |
| 2024-09-25 | 15.00 | 15.24 | 14.82 | 15.04 | 14.21 | qfq | 2,436,600 | 36,817,104 | 1.48% |
| 2024-09-24 | 14.51 | 14.83 | 14.41 | 14.82 | 14.00 | qfq | 1,851,100 | 27,040,141 | 2.85% |
| 2024-09-23 | 14.45 | 14.58 | 14.37 | 14.41 | 13.62 | qfq | 1,062,900 | 15,368,597 | 0.07% |
| 2024-09-20 | 14.59 | 14.59 | 14.30 | 14.40 | 13.61 | qfq | 1,281,471 | 18,463,469 | -1.23% |
| 2024-09-19 | 14.36 | 14.68 | 14.35 | 14.58 | 13.78 | qfq | 1,356,711 | 19,716,955 | 1.46% |
| 2024-09-18 | 14.48 | 14.53 | 14.22 | 14.37 | 13.58 | qfq | 1,693,700 | 24,310,458 | -1.17% |
| 2024-09-13 | 14.55 | 14.77 | 14.49 | 14.54 | 13.74 | qfq | 1,679,323 | 24,552,032 | -0.21% |
| 2024-09-12 | 15.02 | 15.02 | 14.55 | 14.57 | 13.77 | qfq | 2,407,207 | 35,435,628 | -2.28% |
| 2024-09-11 | 14.87 | 14.99 | 14.82 | 14.91 | 14.09 | qfq | 1,318,100 | 19,661,115 | -0.13% |
| 2024-09-10 | 14.97 | 15.02 | 14.79 | 14.93 | 14.11 | qfq | 1,739,100 | 25,893,389 | -0.40% |
| 2024-09-09 | 14.93 | 15.11 | 14.91 | 14.99 | 14.16 | qfq | 1,500,768 | 22,525,777 | -0.40% |
| 2024-09-06 | 15.23 | 15.31 | 15.02 | 15.05 | 14.22 | qfq | 1,552,600 | 23,543,874 | -1.38% |
| 2024-09-05 | 15.19 | 15.30 | 15.12 | 15.26 | 14.42 | qfq | 2,042,700 | 31,144,065 | 1.13% |
| 2024-09-04 | 15.10 | 15.30 | 15.03 | 15.09 | 14.26 | qfq | 2,289,800 | 34,726,550 | -0.33% |
| 2024-09-03 | 14.82 | 15.22 | 14.78 | 15.14 | 14.31 | qfq | 3,632,600 | 54,985,075 | 1.82% |
| 2024-09-02 | 14.80 | 14.99 | 14.71 | 14.87 | 14.05 | qfq | 3,715,800 | 55,275,843 | 0.27% |
| 2024-08-30 | 15.20 | 15.20 | 14.80 | 14.83 | 14.01 | qfq | 4,659,800 | 69,527,123 | -1.98% |
| 2024-08-29 | 15.01 | 15.15 | 14.87 | 15.13 | 14.30 | qfq | 2,313,607 | 34,845,573 | 0.80% |
| 2024-08-28 | 15.05 | 15.17 | 14.95 | 15.01 | 14.18 | qfq | 1,902,000 | 28,646,336 | -0.60% |
| 2024-08-27 | 14.96 | 15.20 | 14.94 | 15.10 | 14.27 | qfq | 2,089,900 | 31,593,363 | 0.47% |
| 2024-08-26 | 14.87 | 15.07 | 14.74 | 15.03 | 14.20 | qfq | 2,193,400 | 32,770,913 | 1.28% |
| 2024-08-23 | 14.68 | 14.90 | 14.67 | 14.84 | 14.02 | qfq | 2,500,700 | 36,974,046 | 0.41% |
| 2024-08-22 | 14.90 | 14.96 | 14.66 | 14.78 | 13.97 | qfq | 3,427,040 | 50,584,914 | -1.34% |
| 2024-08-21 | 15.03 | 15.14 | 14.74 | 14.98 | 14.15 | qfq | 2,703,200 | 40,624,406 | -0.20% |
| 2024-08-20 | 15.07 | 15.23 | 14.95 | 15.01 | 14.18 | qfq | 3,463,765 | 52,236,734 | -0.40% |
| 2024-08-19 | 15.22 | 15.30 | 15.02 | 15.07 | 14.24 | qfq | 3,520,449 | 53,231,824 | -0.92% |
| 2024-08-16 | 14.87 | 15.29 | 14.83 | 15.21 | 14.37 | qfq | 5,149,300 | 77,825,322 | 2.36% |
| 2024-08-15 | 14.97 | 15.08 | 14.82 | 14.86 | 14.04 | qfq | 4,109,258 | 61,351,012 | 0.54% |
| 2024-08-14 | 14.96 | 14.97 | 14.74 | 14.78 | 13.97 | qfq | 1,913,500 | 28,341,020 | -1.07% |
| 2024-08-13 | 14.87 | 14.94 | 14.76 | 14.94 | 14.12 | qfq | 2,498,036 | 37,130,087 | 0.61% |
| 2024-08-12 | 14.73 | 15.00 | 14.67 | 14.85 | 14.03 | qfq | 2,662,499 | 39,604,019 | 0.68% |
| 2024-08-09 | 14.88 | 14.94 | 14.72 | 14.75 | 13.94 | qfq | 2,390,949 | 35,405,794 | -0.74% |
| 2024-08-08 | 14.70 | 14.93 | 14.69 | 14.86 | 14.04 | qfq | 2,541,300 | 37,778,357 | 0.54% |
| 2024-08-07 | 14.77 | 14.91 | 14.60 | 14.78 | 13.97 | qfq | 2,798,900 | 41,371,077 | 0.07% |
| 2024-08-06 | 14.48 | 14.78 | 14.44 | 14.77 | 13.96 | qfq | 3,486,011 | 51,116,163 | 2.78% |
| 2024-08-05 | 14.58 | 14.79 | 14.34 | 14.37 | 13.58 | qfq | 3,744,300 | 54,649,382 | -1.30% |
| 2024-08-02 | 14.33 | 14.73 | 14.33 | 14.56 | 13.76 | qfq | 3,736,029 | 54,573,776 | 1.11% |
| 2024-08-01 | 14.27 | 14.47 | 14.24 | 14.40 | 13.61 | qfq | 2,640,600 | 38,031,940 | 0.91% |
| 2024-07-31 | 13.95 | 14.33 | 13.89 | 14.27 | 13.48 | qfq | 2,431,300 | 34,512,625 | 2.37% |
| 2024-07-30 | 13.91 | 13.96 | 13.74 | 13.94 | 13.17 | qfq | 1,216,400 | 16,853,019 | 0.29% |
| 2024-07-29 | 14.05 | 14.09 | 13.88 | 13.90 | 13.13 | qfq | 1,282,407 | 17,853,030 | -1.07% |
| 2024-07-26 | 13.94 | 14.08 | 13.85 | 14.05 | 13.28 | qfq | 1,683,900 | 23,530,825 | 0.86% |
| 2024-07-25 | 13.91 | 14.01 | 13.77 | 13.93 | 13.16 | qfq | 1,466,811 | 20,364,308 | 0.14% |
| 2024-07-24 | 13.87 | 13.93 | 13.73 | 13.91 | 13.14 | qfq | 2,226,803 | 30,807,969 | -0.29% |
| 2024-07-23 | 14.11 | 14.20 | 13.93 | 13.95 | 13.18 | qfq | 2,376,500 | 33,292,507 | -1.55% |
| 2024-07-22 | 14.12 | 14.24 | 14.00 | 14.17 | 13.39 | qfq | 1,624,684 | 22,971,760 | 0.28% |
| 2024-07-19 | 13.88 | 14.14 | 13.78 | 14.13 | 13.35 | qfq | 1,955,500 | 27,363,845 | 2.02% |
| 2024-07-18 | 13.74 | 13.85 | 13.57 | 13.85 | 13.09 | qfq | 1,364,000 | 18,771,846 | 0.65% |
| 2024-07-17 | 13.66 | 13.80 | 13.57 | 13.76 | 13.00 | qfq | 1,163,900 | 15,943,171 | 0.73% |
| 2024-07-16 | 13.76 | 13.77 | 13.54 | 13.66 | 12.91 | qfq | 1,289,800 | 17,588,157 | -0.73% |
| 2024-07-15 | 13.88 | 13.93 | 13.66 | 13.76 | 13.00 | qfq | 1,391,600 | 19,146,542 | -1.64% |
| 2024-07-12 | 13.93 | 14.04 | 13.87 | 13.99 | 13.22 | qfq | 1,362,706 | 19,021,593 | 0.00% |
| 2024-07-11 | 13.82 | 14.00 | 13.74 | 13.99 | 13.22 | qfq | 2,217,806 | 30,818,954 | 2.57% |
| 2024-07-10 | 13.53 | 13.73 | 13.40 | 13.64 | 12.89 | qfq | 1,656,303 | 22,542,571 | 0.59% |
| 2024-07-09 | 13.55 | 13.60 | 13.11 | 13.56 | 12.81 | qfq | 2,462,906 | 33,003,129 | 0.07% |
| 2024-07-08 | 13.95 | 14.04 | 13.50 | 13.55 | 12.80 | qfq | 2,192,700 | 30,070,737 | -3.08% |
| 2024-07-05 | 13.62 | 14.00 | 13.48 | 13.98 | 13.21 | qfq | 2,225,200 | 30,607,752 | 2.42% |
| 2024-07-04 | 13.90 | 13.93 | 13.61 | 13.65 | 12.90 | qfq | 1,916,300 | 26,300,708 | -2.01% |
| 2024-07-03 | 14.08 | 14.22 | 13.93 | 13.93 | 13.16 | qfq | 1,148,165 | 16,118,396 | -1.14% |
| 2024-07-02 | 14.06 | 14.13 | 14.02 | 14.09 | 13.31 | qfq | 1,012,112 | 14,234,622 | 0.21% |
| 2024-07-01 | 13.71 | 14.10 | 13.71 | 14.06 | 13.29 | qfq | 1,504,565 | 20,971,788 | 1.52% |
| 2024-06-28 | 13.85 | 14.02 | 13.81 | 13.85 | 13.09 | qfq | 1,524,965 | 21,232,207 | -0.14% |
| 2024-06-27 | 14.08 | 14.13 | 13.85 | 13.87 | 13.11 | qfq | 1,385,700 | 19,390,850 | -1.70% |
| 2024-06-26 | 13.67 | 14.11 | 13.67 | 14.11 | 13.33 | qfq | 1,846,594 | 25,701,957 | 2.77% |
| 2024-06-25 | 13.70 | 13.85 | 13.58 | 13.73 | 12.97 | qfq | 1,555,500 | 21,393,174 | 0.22% |
| 2024-06-24 | 14.14 | 14.14 | 13.65 | 13.70 | 12.95 | qfq | 2,546,200 | 35,315,595 | -3.32% |
| 2024-06-21 | 13.96 | 14.28 | 13.92 | 14.17 | 13.39 | qfq | 1,764,197 | 24,977,772 | 1.14% |
| 2024-06-20 | 14.04 | 14.22 | 13.99 | 14.01 | 13.24 | qfq | 1,762,400 | 24,840,791 | -0.28% |
| 2024-06-19 | 14.13 | 14.19 | 14.04 | 14.05 | 13.28 | qfq | 1,069,900 | 15,091,792 | -0.43% |
| 2024-06-18 | 14.17 | 14.26 | 14.11 | 14.11 | 13.33 | qfq | 1,489,900 | 21,124,014 | -0.63% |
| 2024-06-17 | 14.17 | 14.28 | 14.09 | 14.20 | 13.42 | qfq | 1,409,800 | 20,029,480 | 0.21% |
| 2024-06-14 | 14.29 | 14.29 | 13.97 | 14.17 | 13.39 | qfq | 2,182,700 | 30,834,098 | -3.47% |
| 2024-06-13 | 14.77 | 14.85 | 14.68 | 14.68 | 13.41 | qfq | 1,899,900 | 28,036,377 | -0.81% |
| 2024-06-12 | 14.56 | 14.90 | 14.53 | 14.80 | 13.52 | qfq | 1,893,400 | 27,944,331 | 1.51% |
| 2024-06-11 | 14.50 | 14.63 | 14.39 | 14.58 | 13.32 | qfq | 2,270,498 | 32,957,469 | 0.34% |
| 2024-06-07 | 14.44 | 14.61 | 14.37 | 14.53 | 13.27 | qfq | 2,317,598 | 33,589,005 | 0.55% |
| 2024-06-06 | 14.75 | 14.78 | 14.36 | 14.45 | 13.20 | qfq | 3,379,082 | 49,083,551 | -1.57% |
| 2024-06-05 | 14.90 | 14.94 | 14.67 | 14.68 | 13.41 | qfq | 2,469,129 | 36,594,921 | -1.14% |
| 2024-06-04 | 14.80 | 14.88 | 14.69 | 14.85 | 13.56 | qfq | 2,032,749 | 30,104,319 | 0.41% |
| 2024-06-03 | 15.09 | 15.15 | 14.72 | 14.79 | 13.51 | qfq | 3,038,500 | 45,232,625 | -2.44% |
| 2024-05-31 | 14.98 | 15.20 | 14.94 | 15.16 | 13.85 | qfq | 2,010,640 | 30,319,514 | 1.54% |
| 2024-05-30 | 15.02 | 15.10 | 14.88 | 14.93 | 13.64 | qfq | 1,881,400 | 28,152,963 | -0.80% |
| 2024-05-29 | 15.00 | 15.17 | 14.99 | 15.05 | 13.75 | qfq | 2,003,400 | 30,212,244 | 0.20% |
| 2024-05-28 | 15.22 | 15.22 | 14.99 | 15.02 | 13.72 | qfq | 1,924,682 | 29,078,788 | -1.44% |
| 2024-05-27 | 15.18 | 15.30 | 14.88 | 15.24 | 13.92 | qfq | 3,047,946 | 45,899,955 | 0.86% |
| 2024-05-24 | 15.13 | 15.26 | 15.06 | 15.11 | 13.80 | qfq | 2,091,400 | 31,695,893 | -0.07% |
| 2024-05-23 | 15.30 | 15.33 | 15.05 | 15.12 | 13.81 | qfq | 2,693,122 | 40,858,617 | -1.43% |
| 2024-05-22 | 15.54 | 15.59 | 15.31 | 15.34 | 14.01 | qfq | 2,331,900 | 35,912,033 | -1.16% |
| 2024-05-21 | 15.63 | 15.63 | 15.40 | 15.52 | 14.18 | qfq | 2,384,994 | 36,981,853 | -1.02% |
| 2024-05-20 | 15.49 | 15.71 | 15.46 | 15.68 | 14.32 | qfq | 2,931,100 | 45,800,395 | 1.16% |
| 2024-05-17 | 15.53 | 15.62 | 15.30 | 15.50 | 14.16 | qfq | 2,296,700 | 35,409,123 | -0.06% |
| 2024-05-16 | 15.65 | 15.71 | 15.48 | 15.51 | 14.17 | qfq | 2,289,100 | 35,688,898 | -0.77% |
| 2024-05-15 | 15.84 | 15.85 | 15.61 | 15.63 | 14.28 | qfq | 1,946,900 | 30,553,807 | -1.08% |
| 2024-05-14 | 15.76 | 15.93 | 15.76 | 15.80 | 14.43 | qfq | 2,170,700 | 34,389,062 | 0.38% |
| 2024-05-13 | 15.84 | 15.97 | 15.68 | 15.74 | 14.38 | qfq | 3,095,100 | 49,003,519 | -1.01% |
| 2024-05-10 | 16.14 | 16.19 | 15.87 | 15.90 | 14.52 | qfq | 3,122,100 | 49,995,124 | -1.24% |
| 2024-05-09 | 16.03 | 16.24 | 15.89 | 16.10 | 14.71 | qfq | 2,764,800 | 44,497,446 | 0.44% |
| 2024-05-08 | 16.06 | 16.18 | 15.93 | 16.03 | 14.64 | qfq | 3,014,249 | 48,403,766 | -0.31% |
| 2024-05-07 | 16.15 | 16.18 | 15.97 | 16.08 | 14.69 | qfq | 3,270,249 | 52,559,480 | -0.25% |
| 2024-05-06 | 15.83 | 16.14 | 15.81 | 16.12 | 14.72 | qfq | 4,893,931 | 78,223,084 | 2.41% |
| 2024-04-30 | 15.48 | 15.78 | 15.46 | 15.74 | 14.38 | qfq | 4,062,600 | 63,665,473 | 1.42% |
| 2024-04-29 | 15.39 | 15.59 | 15.34 | 15.52 | 14.18 | qfq | 3,689,900 | 57,092,359 | 0.78% |
| 2024-04-26 | 15.31 | 15.44 | 15.22 | 15.40 | 14.07 | qfq | 3,813,300 | 58,545,934 | 0.65% |
| 2024-04-25 | 15.34 | 15.48 | 15.26 | 15.30 | 13.97 | qfq | 3,360,149 | 51,626,333 | -0.33% |
| 2024-04-24 | 15.26 | 15.36 | 15.00 | 15.35 | 14.02 | qfq | 4,872,232 | 74,219,291 | 1.99% |
| 2024-04-23 | 14.90 | 15.11 | 14.78 | 15.05 | 13.75 | qfq | 2,761,354 | 41,334,858 | 0.94% |
| 2024-04-22 | 14.78 | 15.13 | 14.71 | 14.91 | 13.62 | qfq | 3,395,526 | 50,981,984 | 0.54% |
| 2024-04-19 | 14.62 | 14.84 | 14.55 | 14.83 | 13.55 | qfq | 2,425,917 | 35,782,201 | 0.82% |
| 2024-04-18 | 14.87 | 14.97 | 14.67 | 14.71 | 13.44 | qfq | 2,587,194 | 38,288,682 | -0.88% |
| 2024-04-17 | 14.38 | 14.90 | 14.36 | 14.84 | 13.55 | qfq | 3,667,243 | 53,874,997 | 4.43% |
| 2024-04-16 | 14.55 | 14.70 | 14.16 | 14.21 | 12.98 | qfq | 3,978,154 | 57,087,520 | -2.74% |
| 2024-04-15 | 14.99 | 15.00 | 14.48 | 14.61 | 13.34 | qfq | 3,728,600 | 54,942,708 | -1.35% |
| 2024-04-12 | 14.67 | 14.97 | 14.67 | 14.81 | 13.53 | qfq | 2,848,800 | 42,229,769 | 0.95% |
| 2024-04-11 | 14.83 | 15.00 | 14.62 | 14.67 | 13.40 | qfq | 3,726,974 | 55,332,268 | -2.33% |
| 2024-04-10 | 15.14 | 15.30 | 14.91 | 15.02 | 13.72 | qfq | 2,478,300 | 37,385,819 | -1.70% |
| 2024-04-09 | 14.91 | 15.29 | 14.77 | 15.28 | 13.96 | qfq | 3,369,549 | 50,761,766 | 2.28% |
| 2024-04-08 | 15.22 | 15.22 | 14.88 | 14.94 | 13.65 | qfq | 2,905,040 | 43,739,253 | -2.10% |
| 2024-04-03 | 15.17 | 15.30 | 15.07 | 15.26 | 13.94 | qfq | 2,555,959 | 38,827,715 | 0.59% |
| 2024-04-02 | 15.11 | 15.23 | 15.07 | 15.17 | 13.86 | qfq | 2,859,143 | 43,341,774 | -0.13% |
| 2024-04-01 | 15.15 | 15.28 | 14.96 | 15.19 | 13.87 | qfq | 3,821,734 | 57,738,726 | 0.60% |
| 2024-03-29 | 14.85 | 15.11 | 14.82 | 15.10 | 13.79 | qfq | 2,337,420 | 35,000,268 | 1.68% |
| 2024-03-28 | 14.81 | 15.06 | 14.77 | 14.85 | 13.56 | qfq | 2,571,350 | 38,344,232 | -0.20% |
| 2024-03-27 | 15.01 | 15.17 | 14.87 | 14.88 | 13.59 | qfq | 2,237,349 | 33,639,106 | -1.00% |
| 2024-03-26 | 14.99 | 15.10 | 14.78 | 15.03 | 13.73 | qfq | 2,319,882 | 34,662,777 | 0.40% |
| 2024-03-25 | 15.14 | 15.28 | 14.97 | 14.97 | 13.67 | qfq | 3,631,800 | 54,871,998 | -1.45% |
| 2024-03-22 | 15.46 | 15.53 | 15.10 | 15.19 | 13.87 | qfq | 4,035,000 | 61,402,316 | -1.87% |
| 2024-03-21 | 15.61 | 15.74 | 15.41 | 15.48 | 14.14 | qfq | 3,272,900 | 50,934,075 | -0.90% |
| 2024-03-20 | 15.58 | 15.75 | 15.44 | 15.62 | 14.27 | qfq | 2,744,716 | 42,699,816 | 0.06% |
| 2024-03-19 | 15.62 | 15.81 | 15.51 | 15.61 | 14.26 | qfq | 2,698,533 | 42,236,389 | -0.06% |
| 2024-03-18 | 15.25 | 15.62 | 15.14 | 15.62 | 14.27 | qfq | 4,566,092 | 70,449,691 | 2.43% |
| 2024-03-15 | 15.26 | 15.36 | 15.11 | 15.25 | 13.93 | qfq | 2,724,900 | 41,447,969 | -0.07% |
| 2024-03-14 | 15.30 | 15.48 | 15.17 | 15.26 | 13.94 | qfq | 5,330,733 | 81,403,826 | 1.26% |
| 2024-03-13 | 15.21 | 15.23 | 14.97 | 15.07 | 13.76 | qfq | 3,110,143 | 46,898,066 | -1.31% |
| 2024-03-12 | 15.13 | 15.32 | 15.07 | 15.27 | 13.95 | qfq | 4,150,861 | 63,131,138 | 1.19% |
| 2024-03-11 | 14.79 | 15.09 | 14.79 | 15.09 | 13.78 | qfq | 3,585,718 | 53,498,870 | 1.55% |
| 2024-03-08 | 14.76 | 14.94 | 14.74 | 14.86 | 13.57 | qfq | 2,450,700 | 36,332,174 | 0.68% |
| 2024-03-07 | 14.81 | 14.92 | 14.73 | 14.76 | 13.48 | qfq | 4,706,946 | 69,681,565 | -0.74% |
| 2024-03-06 | 14.77 | 15.15 | 14.73 | 14.87 | 13.58 | qfq | 5,355,326 | 79,828,084 | 0.20% |
| 2024-03-05 | 14.71 | 14.95 | 14.67 | 14.84 | 13.55 | qfq | 4,694,921 | 69,536,443 | -0.07% |
| 2024-03-04 | 14.77 | 14.95 | 14.66 | 14.85 | 13.56 | qfq | 5,075,111 | 75,068,963 | 0.54% |
| 2024-03-01 | 14.91 | 14.99 | 14.60 | 14.77 | 13.49 | qfq | 5,436,400 | 80,152,602 | -0.81% |
| 2024-02-29 | 14.34 | 14.95 | 14.27 | 14.89 | 13.60 | qfq | 8,599,902 | 125,166,278 | 4.34% |
| 2024-02-28 | 14.80 | 15.11 | 14.26 | 14.27 | 13.03 | qfq | 10,628,900 | 155,894,548 | -3.25% |
| 2024-02-27 | 14.54 | 14.79 | 14.42 | 14.75 | 13.47 | qfq | 5,119,400 | 74,968,011 | 1.51% |
| 2024-02-26 | 14.41 | 14.75 | 14.27 | 14.53 | 13.27 | qfq | 7,403,198 | 107,114,113 | 0.90% |
| 2024-02-23 | 14.30 | 14.43 | 14.11 | 14.40 | 13.15 | qfq | 7,948,334 | 113,250,554 | 0.56% |
| 2024-02-22 | 14.18 | 14.34 | 14.11 | 14.32 | 13.08 | qfq | 7,089,581 | 100,658,835 | 0.63% |
| 2024-02-21 | 14.31 | 14.53 | 14.14 | 14.23 | 13.00 | qfq | 7,902,700 | 113,027,822 | -0.35% |
| 2024-02-20 | 14.27 | 14.55 | 14.20 | 14.28 | 13.04 | qfq | 5,286,556 | 75,865,727 | -0.76% |
| 2024-02-19 | 14.05 | 14.65 | 14.05 | 14.39 | 13.14 | qfq | 7,728,550 | 111,255,739 | 2.42% |
| 2024-02-08 | 13.41 | 14.10 | 12.72 | 14.05 | 12.83 | qfq | 9,571,594 | 128,286,595 | 6.20% |
| 2024-02-07 | 13.19 | 13.78 | 13.05 | 13.23 | 12.08 | qfq | 7,656,206 | 102,687,134 | 1.22% |
| 2024-02-06 | 12.38 | 13.59 | 12.14 | 13.07 | 11.94 | qfq | 9,480,664 | 123,684,433 | 5.83% |
| 2024-02-05 | 13.24 | 13.25 | 12.13 | 12.35 | 11.28 | qfq | 9,758,520 | 122,122,194 | -7.70% |
| 2024-02-02 | 14.15 | 14.22 | 13.02 | 13.38 | 12.22 | qfq | 5,337,797 | 72,335,661 | -5.11% |
| 2024-02-01 | 14.23 | 14.33 | 13.89 | 14.10 | 12.88 | qfq | 3,716,628 | 52,362,466 | -0.84% |
| 2024-01-31 | 14.60 | 14.77 | 14.20 | 14.22 | 12.99 | qfq | 2,871,200 | 41,336,885 | -3.46% |
| 2024-01-30 | 15.00 | 15.08 | 14.70 | 14.73 | 13.45 | qfq | 2,368,549 | 35,247,991 | -2.45% |
| 2024-01-29 | 15.53 | 15.66 | 14.98 | 15.10 | 13.79 | qfq | 2,622,200 | 39,955,164 | -2.45% |
| 2024-01-26 | 15.53 | 15.70 | 15.42 | 15.48 | 14.14 | qfq | 3,268,821 | 50,863,327 | -0.32% |
| 2024-01-25 | 15.29 | 15.60 | 15.24 | 15.53 | 14.18 | qfq | 3,822,882 | 59,094,845 | 1.50% |
| 2024-01-24 | 15.35 | 15.44 | 14.80 | 15.30 | 13.97 | qfq | 2,272,296 | 34,388,685 | 0.07% |
| 2024-01-23 | 15.22 | 15.36 | 14.87 | 15.29 | 13.97 | qfq | 2,361,600 | 35,802,173 | 0.46% |
| 2024-01-22 | 16.05 | 16.05 | 15.10 | 15.22 | 13.90 | qfq | 3,194,282 | 49,649,031 | -5.35% |
| 2024-01-19 | 16.28 | 16.42 | 15.96 | 16.08 | 14.69 | qfq | 2,059,482 | 33,231,115 | -1.71% |
| 2024-01-18 | 16.56 | 16.58 | 15.88 | 16.36 | 14.94 | qfq | 3,090,408 | 49,882,604 | -1.80% |
| 2024-01-17 | 17.01 | 17.13 | 16.63 | 16.66 | 15.22 | qfq | 1,384,600 | 23,433,483 | -1.94% |
| 2024-01-16 | 17.08 | 17.12 | 16.80 | 16.99 | 15.52 | qfq | 1,224,182 | 20,738,269 | -0.64% |
| 2024-01-15 | 16.92 | 17.28 | 16.88 | 17.10 | 15.62 | qfq | 1,041,931 | 17,800,905 | 0.23% |
| 2024-01-12 | 17.07 | 17.29 | 17.02 | 17.06 | 15.58 | qfq | 1,246,549 | 21,396,939 | -0.70% |
| 2024-01-11 | 17.02 | 17.23 | 16.98 | 17.18 | 15.69 | qfq | 1,290,474 | 22,094,988 | 0.70% |
| 2024-01-10 | 17.44 | 17.44 | 17.03 | 17.06 | 15.58 | qfq | 1,644,042 | 28,336,791 | -2.51% |
| 2024-01-09 | 17.46 | 17.67 | 17.23 | 17.50 | 15.98 | qfq | 2,136,749 | 37,293,884 | 1.10% |
| 2024-01-08 | 17.60 | 17.69 | 17.22 | 17.31 | 15.81 | qfq | 3,596,747 | 62,601,008 | -1.93% |
| 2024-01-05 | 17.70 | 18.12 | 17.42 | 17.65 | 16.12 | qfq | 5,065,931 | 90,101,870 | 0.23% |
| 2024-01-04 | 17.55 | 17.70 | 17.26 | 17.61 | 16.08 | qfq | 1,740,892 | 30,374,390 | 0.51% |
| 2024-01-03 | 17.41 | 17.75 | 17.30 | 17.52 | 16.00 | qfq | 1,827,600 | 31,940,029 | 0.52% |
| 2024-01-02 | 17.25 | 17.53 | 17.17 | 17.43 | 15.92 | qfq | 2,088,849 | 36,435,767 | 1.10% |
| 2023-12-29 | 17.01 | 17.28 | 16.95 | 17.24 | 15.75 | qfq | 2,463,741 | 42,367,874 | 1.35% |
| 2023-12-28 | 16.73 | 17.10 | 16.55 | 17.01 | 15.54 | qfq | 2,387,600 | 40,332,003 | 1.37% |
| 2023-12-27 | 16.68 | 16.83 | 16.55 | 16.78 | 15.33 | qfq | 1,111,800 | 18,555,954 | 0.66% |
| 2023-12-26 | 16.75 | 16.90 | 16.61 | 16.67 | 15.23 | qfq | 1,120,405 | 18,721,437 | -1.01% |
| 2023-12-25 | 16.70 | 16.91 | 16.70 | 16.84 | 15.38 | qfq | 1,159,942 | 19,504,984 | 0.24% |
| 2023-12-22 | 17.18 | 17.18 | 16.50 | 16.80 | 15.34 | qfq | 1,382,100 | 23,338,786 | -1.23% |
| 2023-12-21 | 16.96 | 17.10 | 16.74 | 17.01 | 15.54 | qfq | 1,353,300 | 22,913,291 | -0.06% |
| 2023-12-20 | 17.23 | 17.44 | 16.95 | 17.02 | 15.55 | qfq | 2,063,200 | 35,544,918 | -0.82% |
| 2023-12-19 | 17.13 | 17.29 | 17.02 | 17.16 | 15.67 | qfq | 1,491,200 | 25,597,435 | -0.17% |
| 2023-12-18 | 17.19 | 17.44 | 17.14 | 17.19 | 15.70 | qfq | 1,724,372 | 29,791,715 | -0.06% |
| 2023-12-15 | 17.68 | 17.89 | 17.12 | 17.20 | 15.71 | qfq | 2,645,500 | 45,951,268 | -2.99% |
| 2023-12-14 | 17.90 | 18.04 | 17.70 | 17.73 | 16.19 | qfq | 1,241,200 | 22,153,827 | -0.84% |
| 2023-12-13 | 17.90 | 18.15 | 17.86 | 17.88 | 16.33 | qfq | 1,932,328 | 34,815,039 | 0.06% |
| 2023-12-12 | 17.82 | 17.98 | 17.79 | 17.87 | 16.32 | qfq | 1,322,300 | 23,653,006 | 0.00% |
| 2023-12-11 | 17.36 | 17.93 | 17.31 | 17.87 | 16.32 | qfq | 2,080,998 | 36,756,774 | 2.23% |
| 2023-12-08 | 17.55 | 17.64 | 17.45 | 17.48 | 15.97 | qfq | 1,646,600 | 28,864,181 | -0.74% |
| 2023-12-07 | 17.89 | 17.90 | 17.58 | 17.61 | 16.08 | qfq | 2,069,700 | 36,592,455 | -1.57% |
| 2023-12-06 | 17.72 | 18.15 | 17.51 | 17.89 | 16.34 | qfq | 2,693,800 | 48,082,104 | 0.85% |
| 2023-12-05 | 17.70 | 18.00 | 17.68 | 17.74 | 16.20 | qfq | 2,495,346 | 44,453,332 | -0.11% |
| 2023-12-04 | 18.15 | 18.27 | 17.74 | 17.76 | 16.22 | qfq | 2,469,846 | 44,233,424 | -2.15% |
| 2023-12-01 | 18.11 | 18.37 | 18.04 | 18.15 | 16.58 | qfq | 1,806,700 | 32,877,614 | 0.00% |
| 2023-11-30 | 18.00 | 18.17 | 17.88 | 18.15 | 16.58 | qfq | 1,852,465 | 33,386,968 | 0.44% |
| 2023-11-29 | 18.33 | 18.33 | 18.01 | 18.07 | 16.50 | qfq | 1,874,300 | 33,923,501 | -1.04% |
| 2023-11-28 | 18.21 | 18.34 | 17.75 | 18.26 | 16.68 | qfq | 2,948,751 | 53,460,480 | 0.22% |
| 2023-11-27 | 18.80 | 18.86 | 18.20 | 18.22 | 16.64 | qfq | 2,514,500 | 46,258,670 | -1.99% |
| 2023-11-24 | 18.42 | 18.82 | 18.33 | 18.59 | 16.98 | qfq | 2,814,746 | 52,310,893 | 1.25% |
| 2023-11-23 | 18.13 | 18.42 | 18.13 | 18.36 | 16.77 | qfq | 1,642,683 | 30,059,529 | 1.05% |
| 2023-11-22 | 18.13 | 18.38 | 18.11 | 18.17 | 16.60 | qfq | 1,056,700 | 19,259,519 | -0.33% |
| 2023-11-21 | 18.40 | 18.43 | 18.17 | 18.23 | 16.65 | qfq | 1,710,800 | 31,312,270 | -0.82% |
| 2023-11-20 | 18.30 | 18.45 | 18.18 | 18.38 | 16.79 | qfq | 1,691,280 | 31,035,295 | 0.44% |
| 2023-11-17 | 18.07 | 18.35 | 18.02 | 18.30 | 16.72 | qfq | 1,325,691 | 24,118,042 | 1.22% |
| 2023-11-16 | 18.36 | 18.39 | 18.08 | 18.08 | 16.51 | qfq | 1,263,800 | 22,916,649 | -1.26% |
| 2023-11-15 | 18.26 | 18.45 | 18.22 | 18.31 | 16.72 | qfq | 1,293,400 | 23,655,497 | 0.27% |
| 2023-11-14 | 18.20 | 18.33 | 18.18 | 18.26 | 16.68 | qfq | 1,152,782 | 21,032,636 | 0.05% |
| 2023-11-13 | 18.53 | 18.63 | 18.20 | 18.25 | 16.67 | qfq | 2,575,900 | 47,107,835 | -1.46% |
| 2023-11-10 | 18.25 | 18.74 | 18.10 | 18.52 | 16.92 | qfq | 3,186,846 | 58,885,141 | 1.04% |
| 2023-11-09 | 18.40 | 18.53 | 18.04 | 18.33 | 16.74 | qfq | 3,711,400 | 67,882,164 | -0.54% |
| 2023-11-08 | 17.82 | 18.58 | 17.74 | 18.43 | 16.83 | qfq | 4,582,187 | 83,999,823 | 3.37% |
| 2023-11-07 | 18.11 | 18.12 | 17.79 | 17.83 | 16.29 | qfq | 2,791,492 | 49,999,006 | -1.49% |
| 2023-11-06 | 18.20 | 18.34 | 17.95 | 18.10 | 16.53 | qfq | 3,025,400 | 54,764,475 | -0.33% |
| 2023-11-03 | 18.00 | 18.20 | 17.95 | 18.16 | 16.59 | qfq | 2,056,500 | 37,198,805 | 0.61% |
| 2023-11-02 | 18.16 | 18.23 | 17.88 | 18.05 | 16.49 | qfq | 2,504,100 | 45,162,157 | -0.50% |
| 2023-11-01 | 18.50 | 18.58 | 18.13 | 18.14 | 16.57 | qfq | 3,028,849 | 55,293,472 | -1.95% |
| 2023-10-31 | 18.41 | 18.79 | 18.39 | 18.50 | 16.90 | qfq | 3,289,988 | 61,158,455 | -0.54% |
| 2023-10-30 | 18.09 | 18.72 | 17.97 | 18.60 | 16.99 | qfq | 7,724,284 | 142,537,622 | 1.58% |
| 2023-10-27 | 17.28 | 18.43 | 16.38 | 18.31 | 16.72 | qfq | 10,534,080 | 185,114,359 | 2.29% |
| 2023-10-26 | 17.18 | 17.92 | 16.95 | 17.90 | 16.35 | qfq | 4,379,500 | 76,722,635 | 3.59% |
| 2023-10-25 | 17.54 | 17.65 | 17.17 | 17.28 | 15.78 | qfq | 2,756,300 | 47,713,747 | -1.14% |
| 2023-10-24 | 17.04 | 17.49 | 17.00 | 17.48 | 15.97 | qfq | 2,517,749 | 43,548,156 | 2.46% |
| 2023-10-23 | 17.17 | 17.38 | 16.60 | 17.06 | 15.58 | qfq | 4,383,055 | 74,711,698 | -0.64% |
| 2023-10-20 | 17.19 | 17.49 | 17.10 | 17.17 | 15.68 | qfq | 2,858,402 | 49,357,436 | -0.64% |
| 2023-10-19 | 17.55 | 17.74 | 17.25 | 17.28 | 15.78 | qfq | 3,339,598 | 58,231,487 | -2.21% |
| 2023-10-18 | 18.06 | 18.19 | 17.59 | 17.67 | 16.14 | qfq | 4,605,100 | 82,078,982 | -2.59% |
| 2023-10-17 | 18.68 | 19.24 | 17.93 | 18.14 | 16.57 | qfq | 9,624,659 | 176,267,930 | -2.89% |
| 2023-10-16 | 18.43 | 19.62 | 18.42 | 18.68 | 17.06 | qfq | 13,304,958 | 251,435,681 | 4.71% |
| 2023-10-13 | 17.51 | 18.00 | 17.51 | 17.84 | 16.29 | qfq | 3,305,500 | 58,970,522 | 1.36% |
| 2023-10-12 | 17.72 | 17.79 | 17.48 | 17.60 | 16.08 | qfq | 2,336,549 | 41,128,680 | 0.00% |
| 2023-10-11 | 17.20 | 17.81 | 17.14 | 17.60 | 16.08 | qfq | 4,315,120 | 75,665,723 | 2.86% |
| 2023-10-10 | 17.49 | 17.55 | 17.10 | 17.11 | 15.63 | qfq | 2,746,498 | 47,243,106 | -2.28% |
| 2023-10-09 | 17.35 | 17.60 | 17.08 | 17.51 | 15.99 | qfq | 3,518,100 | 61,263,498 | 0.34% |
| 2023-09-28 | 17.43 | 17.55 | 17.38 | 17.45 | 15.94 | qfq | 2,485,900 | 43,401,172 | 0.29% |
| 2023-09-27 | 17.18 | 17.46 | 17.10 | 17.40 | 15.89 | qfq | 2,886,400 | 49,997,088 | 1.58% |
| 2023-09-26 | 17.18 | 17.56 | 17.04 | 17.13 | 15.65 | qfq | 3,569,082 | 61,724,072 | -0.35% |
| 2023-09-25 | 16.99 | 17.31 | 16.85 | 17.19 | 15.70 | qfq | 3,025,000 | 51,886,875 | 1.24% |
| 2023-09-22 | 16.79 | 17.00 | 16.58 | 16.98 | 15.51 | qfq | 3,245,325 | 54,354,967 | 0.65% |
| 2023-09-21 | 16.90 | 17.07 | 16.77 | 16.87 | 15.41 | qfq | 3,110,000 | 52,522,894 | -0.71% |
| 2023-09-20 | 16.90 | 17.21 | 16.83 | 16.99 | 15.52 | qfq | 3,520,600 | 60,056,521 | 0.30% |
| 2023-09-19 | 17.12 | 17.19 | 16.94 | 16.94 | 15.47 | qfq | 2,280,000 | 38,814,943 | -1.11% |
| 2023-09-18 | 17.16 | 17.27 | 17.01 | 17.13 | 15.65 | qfq | 2,862,100 | 48,975,940 | -0.06% |
| 2023-09-15 | 17.01 | 17.32 | 16.89 | 17.14 | 15.66 | qfq | 3,403,091 | 58,247,551 | 1.12% |
| 2023-09-14 | 17.00 | 17.08 | 16.75 | 16.95 | 15.48 | qfq | 3,152,635 | 53,313,134 | 0.00% |
| 2023-09-13 | 17.08 | 17.13 | 16.78 | 16.95 | 15.48 | qfq | 3,709,044 | 62,753,477 | -0.82% |
| 2023-09-12 | 16.94 | 17.16 | 16.84 | 17.09 | 15.61 | qfq | 3,483,650 | 59,326,128 | 0.89% |
| 2023-09-11 | 16.68 | 17.10 | 16.66 | 16.94 | 15.47 | qfq | 4,488,200 | 76,134,589 | 1.19% |
| 2023-09-08 | 16.51 | 16.84 | 16.40 | 16.74 | 15.29 | qfq | 3,659,600 | 60,928,767 | 1.27% |
| 2023-09-07 | 16.48 | 16.78 | 16.42 | 16.53 | 15.10 | qfq | 4,700,200 | 77,993,033 | 0.43% |
| 2023-09-06 | 16.36 | 16.48 | 16.18 | 16.46 | 15.03 | qfq | 2,541,244 | 41,491,208 | 0.30% |
| 2023-09-05 | 16.38 | 16.58 | 16.30 | 16.41 | 14.99 | qfq | 2,533,200 | 41,610,543 | 0.31% |
| 2023-09-04 | 16.39 | 16.44 | 16.28 | 16.36 | 14.94 | qfq | 2,145,400 | 35,064,194 | 0.37% |
| 2023-09-01 | 16.40 | 16.50 | 16.22 | 16.30 | 14.89 | qfq | 2,536,900 | 41,483,824 | -0.97% |
| 2023-08-31 | 16.38 | 16.53 | 16.17 | 16.46 | 15.03 | qfq | 3,390,417 | 55,433,820 | 0.49% |
| 2023-08-30 | 16.20 | 16.58 | 16.15 | 16.38 | 14.96 | qfq | 4,508,800 | 73,882,929 | 1.11% |
| 2023-08-29 | 15.58 | 16.24 | 15.54 | 16.20 | 14.80 | qfq | 5,868,805 | 93,919,055 | 4.31% |
| 2023-08-28 | 16.35 | 16.40 | 15.53 | 15.53 | 14.18 | qfq | 6,258,281 | 99,800,208 | -0.83% |
| 2023-08-25 | 15.65 | 15.96 | 15.62 | 15.66 | 14.30 | qfq | 2,847,005 | 44,915,925 | -0.57% |
| 2023-08-24 | 15.54 | 15.83 | 15.36 | 15.75 | 14.39 | qfq | 2,549,692 | 39,822,637 | 1.88% |
| 2023-08-23 | 15.78 | 15.78 | 15.46 | 15.46 | 14.12 | qfq | 1,986,900 | 30,924,014 | -2.09% |
| 2023-08-22 | 15.69 | 15.86 | 15.44 | 15.79 | 14.42 | qfq | 3,146,922 | 49,246,384 | 0.00% |
| 2023-08-21 | 15.81 | 15.95 | 15.65 | 15.79 | 14.42 | qfq | 1,930,700 | 30,497,223 | -0.13% |
| 2023-08-18 | 16.15 | 16.15 | 15.80 | 15.81 | 14.44 | qfq | 2,985,800 | 47,715,274 | -2.47% |
| 2023-08-17 | 16.13 | 16.35 | 15.90 | 16.21 | 14.81 | qfq | 3,719,891 | 59,875,693 | -0.12% |
| 2023-08-16 | 16.40 | 16.55 | 16.22 | 16.23 | 14.82 | qfq | 4,538,398 | 74,401,561 | -1.04% |
| 2023-08-15 | 16.00 | 16.47 | 15.97 | 16.40 | 14.98 | qfq | 7,410,470 | 120,455,080 | 4.19% |
| 2023-08-14 | 15.78 | 16.10 | 15.52 | 15.74 | 14.38 | qfq | 5,007,900 | 78,786,442 | -0.88% |
| 2023-08-11 | 16.00 | 16.18 | 15.81 | 15.88 | 14.50 | qfq | 3,311,140 | 53,004,238 | -0.75% |
| 2023-08-10 | 15.80 | 16.06 | 15.74 | 16.00 | 14.61 | qfq | 2,565,761 | 40,812,914 | 1.39% |
| 2023-08-09 | 15.39 | 15.90 | 15.37 | 15.78 | 14.41 | qfq | 3,738,559 | 58,769,083 | 2.00% |
| 2023-08-08 | 15.30 | 15.55 | 15.13 | 15.47 | 14.13 | qfq | 2,735,349 | 41,997,729 | 1.11% |
| 2023-08-07 | 15.95 | 15.98 | 15.25 | 15.30 | 13.97 | qfq | 6,530,928 | 100,639,331 | -4.26% |
| 2023-08-04 | 16.09 | 16.20 | 15.90 | 15.98 | 14.60 | qfq | 2,932,828 | 46,973,984 | -0.75% |
| 2023-08-03 | 15.88 | 16.14 | 15.88 | 16.10 | 14.71 | qfq | 3,379,951 | 54,185,373 | 1.07% |
| 2023-08-02 | 16.21 | 16.28 | 15.86 | 15.93 | 14.55 | qfq | 3,675,400 | 58,852,877 | -2.09% |
| 2023-08-01 | 16.23 | 16.32 | 16.18 | 16.27 | 14.86 | qfq | 1,961,500 | 31,852,652 | -0.12% |
| 2023-07-31 | 16.39 | 16.48 | 16.26 | 16.29 | 14.88 | qfq | 2,429,856 | 39,702,061 | -0.61% |
| 2023-07-28 | 16.33 | 16.40 | 16.19 | 16.39 | 14.97 | qfq | 2,171,000 | 35,431,305 | 0.31% |
| 2023-07-27 | 16.28 | 16.38 | 16.25 | 16.34 | 14.92 | qfq | 1,878,200 | 30,641,508 | 0.37% |
| 2023-07-26 | 16.17 | 16.38 | 16.15 | 16.28 | 14.87 | qfq | 2,610,993 | 42,533,032 | 0.68% |
| 2023-07-25 | 16.24 | 16.24 | 16.07 | 16.17 | 14.77 | qfq | 2,264,849 | 36,554,111 | 0.25% |
| 2023-07-24 | 16.00 | 16.20 | 15.98 | 16.13 | 14.73 | qfq | 2,306,500 | 37,159,133 | 0.94% |
| 2023-07-21 | 15.91 | 16.04 | 15.82 | 15.98 | 14.60 | qfq | 1,605,800 | 25,608,311 | 0.38% |
| 2023-07-20 | 15.99 | 16.02 | 15.88 | 15.92 | 14.54 | qfq | 1,002,500 | 15,990,636 | -0.19% |
| 2023-07-19 | 16.11 | 16.17 | 15.90 | 15.95 | 14.57 | qfq | 1,960,949 | 31,355,377 | -0.81% |
| 2023-07-18 | 16.17 | 16.26 | 16.03 | 16.08 | 14.69 | qfq | 1,758,395 | 28,356,046 | -0.74% |
| 2023-07-17 | 16.14 | 16.24 | 15.90 | 16.20 | 14.80 | qfq | 1,936,661 | 31,254,221 | 0.56% |