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
润达医疗603108.SH
最近收盘价9.692026-07-17
最近交易日2026-07-17
成交量（股）52,344,498
成交额（元）525,549,970
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-18 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.30 | 10.46 | 9.69 | 9.69 | 9.69 | qfq | 52,344,498 | 525,549,970 | -6.01% |
| 2026-07-16 | 9.30 | 10.31 | 9.21 | 10.31 | 10.31 | qfq | 44,598,152 | 445,274,891 | 10.03% |
| 2026-07-15 | 9.21 | 9.54 | 9.05 | 9.37 | 9.37 | qfq | 21,142,239 | 198,624,484 | 1.19% |
| 2026-07-14 | 9.21 | 9.32 | 9.01 | 9.26 | 9.26 | qfq | 16,442,408 | 151,228,751 | 0.98% |
| 2026-07-13 | 9.40 | 9.54 | 9.14 | 9.17 | 9.17 | qfq | 19,346,185 | 179,953,375 | -2.34% |
| 2026-07-10 | 8.95 | 9.71 | 8.79 | 9.39 | 9.39 | qfq | 25,880,031 | 242,651,959 | 5.15% |
| 2026-07-09 | 8.89 | 9.14 | 8.70 | 8.93 | 8.93 | qfq | 16,146,697 | 143,760,698 | 0.11% |
| 2026-07-08 | 8.99 | 9.04 | 8.74 | 8.92 | 8.92 | qfq | 12,891,813 | 114,925,092 | 0.22% |
| 2026-07-07 | 9.31 | 9.32 | 8.88 | 8.90 | 8.90 | qfq | 13,734,152 | 124,109,944 | -4.61% |
| 2026-07-06 | 9.46 | 9.57 | 9.30 | 9.33 | 9.33 | qfq | 13,868,943 | 130,368,819 | -1.79% |
| 2026-07-03 | 9.33 | 9.64 | 9.19 | 9.50 | 9.50 | qfq | 19,263,181 | 181,741,408 | 2.15% |
| 2026-07-02 | 9.38 | 9.72 | 9.28 | 9.30 | 9.30 | qfq | 21,514,744 | 202,968,914 | -0.85% |
| 2026-07-01 | 8.90 | 9.47 | 8.80 | 9.38 | 9.38 | qfq | 23,512,814 | 216,694,642 | 5.39% |
| 2026-06-30 | 9.19 | 9.23 | 8.82 | 8.90 | 8.90 | qfq | 18,941,219 | 169,768,224 | -3.26% |
| 2026-06-29 | 9.01 | 9.41 | 8.91 | 9.20 | 9.20 | qfq | 17,952,900 | 164,352,671 | 0.77% |
| 2026-06-26 | 9.50 | 9.51 | 9.13 | 9.13 | 9.13 | qfq | 17,084,533 | 158,422,345 | -4.30% |
| 2026-06-25 | 9.91 | 10.03 | 9.41 | 9.54 | 9.54 | qfq | 24,638,172 | 236,420,429 | -4.60% |
| 2026-06-24 | 10.50 | 10.51 | 9.98 | 10.00 | 10.00 | qfq | 17,753,811 | 179,796,146 | -4.12% |
| 2026-06-23 | 10.50 | 10.77 | 10.38 | 10.43 | 10.43 | qfq | 18,901,877 | 200,299,036 | -0.76% |
| 2026-06-22 | 10.32 | 10.54 | 10.01 | 10.51 | 10.51 | qfq | 19,813,017 | 203,263,308 | 1.15% |
| 2026-06-18 | 10.11 | 10.51 | 9.99 | 10.39 | 10.39 | qfq | 19,474,748 | 201,187,057 | 2.26% |
| 2026-06-17 | 10.36 | 10.36 | 10.09 | 10.16 | 10.16 | qfq | 12,701,998 | 129,139,451 | -1.93% |
| 2026-06-16 | 10.48 | 10.48 | 10.26 | 10.36 | 10.36 | qfq | 12,478,477 | 129,089,870 | -1.80% |
| 2026-06-15 | 10.45 | 10.75 | 10.21 | 10.55 | 10.55 | qfq | 19,691,898 | 205,603,747 | 0.96% |
| 2026-06-12 | 10.22 | 10.62 | 10.01 | 10.45 | 10.45 | qfq | 18,529,685 | 191,750,155 | 2.35% |
| 2026-06-11 | 10.45 | 10.68 | 10.15 | 10.21 | 10.21 | qfq | 21,809,586 | 226,507,209 | -2.02% |
| 2026-06-10 | 11.22 | 11.40 | 10.27 | 10.42 | 10.42 | qfq | 37,205,188 | 393,781,806 | -8.68% |
| 2026-06-09 | 11.48 | 11.55 | 11.13 | 11.41 | 11.41 | qfq | 20,150,997 | 228,621,949 | 1.60% |
| 2026-06-08 | 11.38 | 11.69 | 11.13 | 11.23 | 11.23 | qfq | 16,874,122 | 191,694,070 | -3.85% |
| 2026-06-05 | 11.98 | 11.98 | 11.52 | 11.68 | 11.68 | qfq | 18,984,102 | 222,528,990 | -2.01% |
| 2026-06-04 | 12.63 | 12.64 | 11.85 | 11.92 | 11.92 | qfq | 24,440,132 | 295,349,450 | -5.62% |
| 2026-06-03 | 13.05 | 13.09 | 12.55 | 12.63 | 12.63 | qfq | 20,889,146 | 266,858,452 | -4.17% |
| 2026-06-02 | 13.00 | 13.44 | 12.93 | 13.18 | 13.18 | qfq | 25,411,526 | 336,443,582 | 1.38% |
| 2026-06-01 | 12.43 | 13.18 | 12.34 | 13.00 | 13.00 | qfq | 28,221,365 | 363,158,830 | 3.59% |
| 2026-05-29 | 13.15 | 13.66 | 12.45 | 12.55 | 12.55 | qfq | 34,631,129 | 443,268,685 | -4.56% |
| 2026-05-28 | 13.14 | 13.69 | 12.84 | 13.15 | 13.15 | qfq | 30,729,015 | 406,836,394 | 0.08% |
| 2026-05-27 | 13.47 | 13.63 | 12.91 | 13.14 | 13.14 | qfq | 26,032,190 | 343,981,400 | -3.81% |
| 2026-05-26 | 14.24 | 14.67 | 13.40 | 13.66 | 13.66 | qfq | 39,876,234 | 553,868,410 | -4.61% |
| 2026-05-25 | 14.48 | 15.10 | 14.25 | 14.32 | 14.32 | qfq | 37,655,702 | 553,203,977 | 0.21% |
| 2026-05-22 | 14.51 | 14.66 | 13.89 | 14.29 | 14.29 | qfq | 32,040,154 | 453,831,642 | -1.52% |
| 2026-05-21 | 14.76 | 15.46 | 14.42 | 14.51 | 14.51 | qfq | 53,343,109 | 799,299,138 | -6.14% |
| 2026-05-20 | 15.77 | 16.22 | 14.76 | 15.46 | 15.46 | qfq | 98,262,130 | 1,536,988,018 | 2.59% |
| 2026-05-19 | 13.71 | 15.07 | 13.47 | 15.07 | 15.07 | qfq | 60,866,014 | 881,215,679 | 10.00% |
| 2026-05-18 | 13.49 | 13.85 | 13.23 | 13.70 | 13.70 | qfq | 20,294,685 | 276,209,822 | 3.55% |
| 2026-05-15 | 12.80 | 13.73 | 12.77 | 13.23 | 13.23 | qfq | 21,432,756 | 285,334,367 | 3.36% |
| 2026-05-14 | 13.34 | 13.39 | 12.79 | 12.80 | 12.80 | qfq | 14,806,897 | 191,899,482 | -3.83% |
| 2026-05-13 | 13.23 | 13.38 | 13.02 | 13.31 | 13.31 | qfq | 11,617,218 | 153,317,566 | -0.52% |
| 2026-05-12 | 13.68 | 13.74 | 13.36 | 13.38 | 13.38 | qfq | 14,283,688 | 192,655,853 | -2.55% |
| 2026-05-11 | 13.94 | 14.02 | 13.52 | 13.73 | 13.73 | qfq | 20,916,729 | 286,153,781 | -1.51% |
| 2026-05-08 | 14.08 | 14.40 | 13.93 | 13.94 | 13.94 | qfq | 26,216,705 | 371,148,398 | 1.46% |
| 2026-05-07 | 13.68 | 13.78 | 13.51 | 13.74 | 13.74 | qfq | 13,847,385 | 189,172,728 | 0.51% |
| 2026-05-06 | 13.53 | 13.82 | 13.50 | 13.67 | 13.67 | qfq | 14,912,567 | 204,011,916 | 1.79% |
| 2026-04-30 | 13.36 | 13.60 | 13.30 | 13.43 | 13.43 | qfq | 9,693,236 | 130,181,218 | -0.89% |
| 2026-04-29 | 13.32 | 13.99 | 13.28 | 13.55 | 13.55 | qfq | 18,521,399 | 253,810,362 | 2.34% |
| 2026-04-28 | 13.53 | 13.60 | 13.20 | 13.24 | 13.24 | qfq | 11,287,680 | 150,619,085 | -2.14% |
| 2026-04-27 | 13.70 | 13.75 | 13.38 | 13.53 | 13.53 | qfq | 10,317,215 | 139,082,181 | -0.59% |
| 2026-04-24 | 13.60 | 13.89 | 13.31 | 13.61 | 13.61 | qfq | 15,641,698 | 212,934,941 | -0.07% |
| 2026-04-23 | 14.02 | 14.14 | 13.62 | 13.62 | 13.62 | qfq | 14,168,391 | 195,252,012 | -1.94% |
| 2026-04-22 | 13.74 | 14.40 | 13.65 | 13.89 | 13.89 | qfq | 24,463,754 | 341,349,849 | 1.46% |
| 2026-04-21 | 14.18 | 14.26 | 13.67 | 13.69 | 13.69 | qfq | 31,165,987 | 433,216,087 | -2.91% |
| 2026-04-20 | 12.80 | 14.10 | 12.72 | 14.10 | 14.10 | qfq | 42,703,224 | 583,775,099 | 9.98% |
| 2026-04-17 | 12.89 | 12.92 | 12.67 | 12.82 | 12.82 | qfq | 8,212,471 | 104,952,852 | -0.77% |
| 2026-04-16 | 12.85 | 13.03 | 12.77 | 12.92 | 12.92 | qfq | 9,649,726 | 124,457,087 | 0.70% |
| 2026-04-15 | 13.10 | 13.18 | 12.80 | 12.83 | 12.83 | qfq | 11,029,900 | 142,489,982 | -0.47% |
| 2026-04-14 | 12.80 | 13.02 | 12.71 | 12.89 | 12.89 | qfq | 10,386,900 | 133,606,502 | 1.74% |
| 2026-04-13 | 12.61 | 12.77 | 12.60 | 12.67 | 12.67 | qfq | 6,292,100 | 79,772,075 | -0.78% |
| 2026-04-10 | 12.65 | 12.97 | 12.65 | 12.77 | 12.77 | qfq | 9,123,500 | 117,073,697 | 1.27% |
| 2026-04-09 | 12.94 | 12.97 | 12.58 | 12.61 | 12.61 | qfq | 11,883,900 | 151,286,647 | -3.81% |
| 2026-04-08 | 12.63 | 13.12 | 12.63 | 13.11 | 13.11 | qfq | 15,099,552 | 195,215,555 | 6.07% |
| 2026-04-07 | 12.30 | 12.50 | 12.18 | 12.36 | 12.36 | qfq | 7,232,431 | 89,330,266 | 0.82% |
| 2026-04-03 | 12.69 | 12.78 | 12.25 | 12.26 | 12.26 | qfq | 12,124,100 | 150,062,642 | -3.84% |
| 2026-04-02 | 12.89 | 12.95 | 12.67 | 12.75 | 12.75 | qfq | 9,872,853 | 126,177,705 | -1.62% |
| 2026-04-01 | 12.86 | 12.98 | 12.57 | 12.96 | 12.96 | qfq | 15,945,100 | 204,416,557 | 2.61% |
| 2026-03-31 | 12.84 | 13.03 | 12.62 | 12.63 | 12.63 | qfq | 10,280,329 | 131,575,707 | -1.79% |
| 2026-03-30 | 12.51 | 12.91 | 12.51 | 12.86 | 12.86 | qfq | 8,639,488 | 110,278,606 | 0.86% |
| 2026-03-27 | 12.55 | 12.82 | 12.52 | 12.75 | 12.75 | qfq | 10,132,898 | 128,606,875 | 0.31% |
| 2026-03-26 | 12.97 | 13.11 | 12.64 | 12.71 | 12.71 | qfq | 8,883,589 | 114,028,477 | -2.16% |
| 2026-03-25 | 13.02 | 13.11 | 12.93 | 12.99 | 12.99 | qfq | 11,126,300 | 144,930,438 | 0.08% |
| 2026-03-24 | 12.80 | 13.00 | 12.55 | 12.98 | 12.98 | qfq | 14,303,324 | 182,602,577 | 3.43% |
| 2026-03-23 | 13.45 | 13.45 | 12.48 | 12.55 | 12.55 | qfq | 23,791,425 | 306,785,194 | -7.65% |
| 2026-03-20 | 14.17 | 14.29 | 13.57 | 13.59 | 13.59 | qfq | 15,244,198 | 211,247,885 | -4.09% |
| 2026-03-19 | 14.41 | 14.51 | 14.12 | 14.17 | 14.17 | qfq | 13,333,509 | 190,295,670 | -2.95% |
| 2026-03-18 | 14.52 | 14.64 | 14.27 | 14.60 | 14.60 | qfq | 11,310,155 | 163,313,530 | 0.48% |
| 2026-03-17 | 14.67 | 14.98 | 14.49 | 14.53 | 14.53 | qfq | 16,689,065 | 245,384,353 | -0.68% |
| 2026-03-16 | 14.54 | 14.63 | 14.41 | 14.63 | 14.63 | qfq | 8,975,937 | 130,293,173 | 0.41% |
| 2026-03-13 | 14.72 | 14.74 | 14.53 | 14.57 | 14.57 | qfq | 9,280,876 | 135,795,722 | -1.15% |
| 2026-03-12 | 14.86 | 14.95 | 14.65 | 14.74 | 14.74 | qfq | 9,121,962 | 134,693,620 | -1.07% |
| 2026-03-11 | 15.03 | 15.06 | 14.83 | 14.90 | 14.90 | qfq | 10,012,913 | 149,401,833 | -0.93% |
| 2026-03-10 | 15.03 | 15.19 | 14.89 | 15.04 | 15.04 | qfq | 11,194,334 | 167,967,221 | 0.94% |
| 2026-03-09 | 14.71 | 14.95 | 14.51 | 14.90 | 14.90 | qfq | 12,818,891 | 188,253,841 | -0.33% |
| 2026-03-06 | 14.66 | 15.20 | 14.60 | 14.95 | 14.95 | qfq | 14,103,817 | 211,853,638 | 1.15% |
| 2026-03-05 | 14.68 | 15.06 | 14.54 | 14.78 | 14.78 | qfq | 15,756,909 | 232,968,093 | 2.64% |
| 2026-03-04 | 14.53 | 14.82 | 14.32 | 14.40 | 14.40 | qfq | 15,851,997 | 230,228,508 | -1.91% |
| 2026-03-03 | 15.30 | 15.39 | 14.62 | 14.68 | 14.68 | qfq | 23,684,955 | 352,962,393 | -4.05% |
| 2026-03-02 | 15.70 | 15.80 | 15.15 | 15.30 | 15.30 | qfq | 25,011,795 | 385,121,468 | -4.38% |
| 2026-02-27 | 15.70 | 16.12 | 15.65 | 16.00 | 16.00 | qfq | 19,970,394 | 317,908,099 | 1.46% |
| 2026-02-26 | 16.45 | 16.75 | 15.71 | 15.77 | 15.77 | qfq | 34,544,309 | 550,061,018 | -4.08% |
| 2026-02-25 | 15.84 | 16.95 | 15.70 | 16.44 | 16.44 | qfq | 42,489,853 | 699,642,999 | 3.79% |
| 2026-02-24 | 16.23 | 16.45 | 15.75 | 15.84 | 15.84 | qfq | 21,677,368 | 346,711,830 | -0.56% |
| 2026-02-13 | 16.32 | 16.52 | 15.90 | 15.93 | 15.93 | qfq | 19,787,454 | 318,903,203 | -2.81% |
| 2026-02-12 | 16.35 | 16.67 | 16.03 | 16.39 | 16.39 | qfq | 20,265,160 | 331,185,777 | 1.24% |
| 2026-02-11 | 16.60 | 16.69 | 16.15 | 16.19 | 16.19 | qfq | 17,500,200 | 285,736,283 | -2.65% |
| 2026-02-10 | 15.97 | 17.04 | 15.77 | 16.63 | 16.63 | qfq | 36,770,828 | 606,815,697 | 3.87% |
| 2026-02-09 | 16.00 | 16.20 | 15.72 | 16.01 | 16.01 | qfq | 19,430,660 | 309,413,065 | 1.91% |
| 2026-02-06 | 15.86 | 16.09 | 15.65 | 15.71 | 15.71 | qfq | 17,172,678 | 271,676,814 | -2.12% |
| 2026-02-05 | 16.18 | 16.34 | 15.95 | 16.05 | 16.05 | qfq | 13,852,036 | 222,738,805 | -2.13% |
| 2026-02-04 | 16.55 | 16.72 | 16.18 | 16.40 | 16.40 | qfq | 18,185,250 | 297,573,816 | -1.56% |
| 2026-02-03 | 15.68 | 16.73 | 15.51 | 16.66 | 16.66 | qfq | 35,075,569 | 568,909,141 | 7.97% |
| 2026-02-02 | 15.66 | 15.93 | 15.41 | 15.43 | 15.43 | qfq | 26,181,671 | 410,323,435 | -3.44% |
| 2026-01-30 | 16.40 | 16.40 | 15.83 | 15.98 | 15.98 | qfq | 25,461,960 | 408,218,660 | -2.74% |
| 2026-01-29 | 15.95 | 17.15 | 15.60 | 16.43 | 16.43 | qfq | 45,563,836 | 756,053,498 | 2.88% |
| 2026-01-28 | 16.61 | 16.62 | 15.89 | 15.97 | 15.97 | qfq | 27,365,442 | 442,364,568 | -3.85% |
| 2026-01-27 | 16.95 | 17.10 | 16.35 | 16.61 | 16.61 | qfq | 30,235,485 | 500,385,515 | -2.35% |
| 2026-01-26 | 17.74 | 17.77 | 16.72 | 17.01 | 17.01 | qfq | 41,571,101 | 710,423,737 | -4.01% |
| 2026-01-23 | 16.97 | 18.03 | 16.85 | 17.72 | 17.72 | qfq | 45,161,340 | 791,688,256 | 5.48% |
| 2026-01-22 | 16.81 | 17.08 | 16.68 | 16.80 | 16.80 | qfq | 20,528,177 | 345,405,066 | -0.47% |
| 2026-01-21 | 16.64 | 17.52 | 16.51 | 16.88 | 16.88 | qfq | 27,741,366 | 472,459,438 | 0.48% |
| 2026-01-20 | 17.48 | 17.54 | 16.68 | 16.80 | 16.80 | qfq | 31,715,948 | 536,637,842 | -2.33% |
| 2026-01-19 | 17.80 | 17.90 | 17.07 | 17.20 | 17.20 | qfq | 51,774,109 | 903,197,392 | -5.02% |
| 2026-01-16 | 19.63 | 19.95 | 18.04 | 18.11 | 18.11 | qfq | 81,242,877 | 1,508,657,010 | -9.63% |
| 2026-01-15 | 19.16 | 20.62 | 18.90 | 20.04 | 20.04 | qfq | 70,080,622 | 1,391,362,834 | 1.83% |
| 2026-01-14 | 18.70 | 20.40 | 18.70 | 19.68 | 19.68 | qfq | 106,955,391 | 2,123,309,399 | 2.77% |
| 2026-01-13 | 19.88 | 20.77 | 19.14 | 19.15 | 19.15 | qfq | 126,055,227 | 2,504,443,483 | -1.64% |
| 2026-01-12 | 19.00 | 19.73 | 18.70 | 19.47 | 19.47 | qfq | 109,560,644 | 2,123,100,102 | 8.53% |
| 2026-01-09 | 16.39 | 17.94 | 16.38 | 17.94 | 17.94 | qfq | 84,622,352 | 1,476,248,900 | 9.99% |
| 2026-01-08 | 15.50 | 16.65 | 15.50 | 16.31 | 16.31 | qfq | 37,840,984 | 613,918,575 | 5.23% |
| 2026-01-07 | 15.72 | 15.86 | 15.44 | 15.50 | 15.50 | qfq | 15,171,000 | 236,539,120 | -1.34% |
| 2026-01-06 | 15.81 | 15.99 | 15.63 | 15.71 | 15.71 | qfq | 21,433,768 | 338,127,228 | -0.70% |
| 2026-01-05 | 14.95 | 15.85 | 14.91 | 15.82 | 15.82 | qfq | 32,696,178 | 506,296,331 | 5.82% |
| 2025-12-31 | 14.85 | 15.04 | 14.76 | 14.95 | 14.95 | qfq | 10,367,900 | 154,561,949 | 0.88% |
| 2025-12-30 | 14.80 | 14.92 | 14.76 | 14.82 | 14.82 | qfq | 6,568,494 | 97,479,946 | -0.13% |
| 2025-12-29 | 14.93 | 14.97 | 14.82 | 14.84 | 14.84 | qfq | 6,713,200 | 99,942,356 | -0.67% |
| 2025-12-26 | 15.06 | 15.08 | 14.87 | 14.94 | 14.94 | qfq | 7,970,581 | 119,313,754 | -0.47% |
| 2025-12-25 | 15.02 | 15.08 | 14.90 | 15.01 | 15.01 | qfq | 8,040,840 | 120,552,259 | -0.27% |
| 2025-12-24 | 14.95 | 15.08 | 14.86 | 15.05 | 15.05 | qfq | 7,308,385 | 109,613,620 | 0.74% |
| 2025-12-23 | 15.18 | 15.20 | 14.90 | 14.94 | 14.94 | qfq | 10,062,764 | 151,097,196 | -1.58% |
| 2025-12-22 | 15.49 | 15.57 | 15.16 | 15.18 | 15.18 | qfq | 13,394,149 | 204,008,349 | -1.81% |
| 2025-12-19 | 15.65 | 15.79 | 15.25 | 15.46 | 15.46 | qfq | 20,809,927 | 322,549,632 | -1.21% |
| 2025-12-18 | 15.00 | 15.88 | 14.99 | 15.65 | 15.65 | qfq | 28,427,228 | 443,439,781 | 3.30% |
| 2025-12-17 | 14.61 | 15.18 | 14.61 | 15.15 | 15.15 | qfq | 15,998,081 | 240,296,609 | 3.63% |
| 2025-12-16 | 14.68 | 14.77 | 14.60 | 14.62 | 14.62 | qfq | 7,709,652 | 112,976,705 | -0.68% |
| 2025-12-15 | 14.85 | 14.90 | 14.67 | 14.72 | 14.72 | qfq | 6,990,288 | 103,257,473 | -1.34% |
| 2025-12-12 | 14.96 | 15.01 | 14.83 | 14.92 | 14.92 | qfq | 7,697,100 | 114,989,605 | -0.20% |
| 2025-12-11 | 15.30 | 15.39 | 14.93 | 14.95 | 14.95 | qfq | 10,142,943 | 152,684,434 | -2.29% |
| 2025-12-10 | 15.50 | 15.60 | 15.10 | 15.30 | 15.30 | qfq | 17,308,309 | 263,681,610 | -2.49% |
| 2025-12-09 | 15.38 | 15.98 | 15.38 | 15.69 | 15.69 | qfq | 30,349,943 | 478,257,583 | 3.84% |
| 2025-12-08 | 15.16 | 15.34 | 15.10 | 15.11 | 15.11 | qfq | 9,247,139 | 140,243,232 | 0.47% |
| 2025-12-05 | 14.83 | 15.06 | 14.65 | 15.04 | 15.04 | qfq | 8,560,143 | 127,243,518 | 1.42% |
| 2025-12-04 | 15.06 | 15.09 | 14.80 | 14.83 | 14.83 | qfq | 8,861,500 | 132,005,103 | -1.79% |
| 2025-12-03 | 15.35 | 15.37 | 14.95 | 15.10 | 15.10 | qfq | 11,727,571 | 176,870,546 | -1.69% |
| 2025-12-02 | 15.55 | 15.56 | 15.30 | 15.36 | 15.36 | qfq | 9,376,543 | 144,278,455 | -1.16% |
| 2025-12-01 | 15.67 | 15.68 | 15.48 | 15.54 | 15.54 | qfq | 12,201,645 | 189,750,264 | -1.21% |
| 2025-11-28 | 15.68 | 15.93 | 15.56 | 15.73 | 15.73 | qfq | 10,484,062 | 164,478,356 | 0.13% |
| 2025-11-27 | 15.91 | 16.06 | 15.70 | 15.71 | 15.71 | qfq | 16,651,680 | 263,263,461 | -2.12% |
| 2025-11-26 | 16.10 | 16.59 | 16.00 | 16.05 | 16.05 | qfq | 16,284,200 | 264,804,257 | -0.99% |
| 2025-11-25 | 16.20 | 16.65 | 16.11 | 16.21 | 16.21 | qfq | 22,539,080 | 369,801,509 | 0.62% |
| 2025-11-24 | 15.49 | 16.25 | 15.30 | 16.11 | 16.11 | qfq | 24,445,221 | 388,166,816 | 4.68% |
| 2025-11-21 | 15.14 | 15.88 | 15.14 | 15.39 | 15.39 | qfq | 20,412,307 | 317,313,047 | 0.39% |
| 2025-11-20 | 15.78 | 15.85 | 15.27 | 15.33 | 15.33 | qfq | 11,029,057 | 170,304,928 | -1.48% |
| 2025-11-19 | 15.96 | 15.96 | 15.48 | 15.56 | 15.56 | qfq | 14,044,600 | 219,756,265 | -2.57% |
| 2025-11-18 | 15.47 | 16.30 | 15.40 | 15.97 | 15.97 | qfq | 27,815,337 | 442,068,874 | 2.90% |
| 2025-11-17 | 15.44 | 15.60 | 15.28 | 15.52 | 15.52 | qfq | 8,943,646 | 138,317,213 | 0.45% |
| 2025-11-14 | 15.60 | 15.82 | 15.45 | 15.45 | 15.45 | qfq | 11,240,848 | 175,363,336 | -1.59% |
| 2025-11-13 | 15.65 | 15.74 | 15.45 | 15.70 | 15.70 | qfq | 10,544,892 | 164,667,667 | -0.19% |
| 2025-11-12 | 15.82 | 16.13 | 15.69 | 15.73 | 15.73 | qfq | 12,440,400 | 197,408,105 | -0.51% |
| 2025-11-11 | 16.04 | 16.07 | 15.80 | 15.81 | 15.81 | qfq | 11,033,304 | 175,343,924 | -1.56% |
| 2025-11-10 | 16.20 | 16.58 | 15.93 | 16.06 | 16.06 | qfq | 18,517,277 | 299,842,660 | 1.01% |
| 2025-11-07 | 16.12 | 16.18 | 15.71 | 15.90 | 15.90 | qfq | 17,128,077 | 271,696,105 | -1.55% |
| 2025-11-06 | 16.60 | 16.70 | 16.12 | 16.15 | 16.15 | qfq | 22,259,002 | 361,499,745 | -3.18% |
| 2025-11-05 | 16.60 | 16.99 | 16.39 | 16.68 | 16.68 | qfq | 27,781,944 | 463,346,590 | -0.77% |
| 2025-11-04 | 17.00 | 17.25 | 16.61 | 16.81 | 16.81 | qfq | 27,351,290 | 462,443,737 | -1.64% |
| 2025-11-03 | 16.88 | 17.16 | 16.65 | 17.09 | 17.09 | qfq | 32,865,550 | 554,767,188 | 1.30% |
| 2025-10-31 | 15.81 | 17.10 | 15.72 | 16.87 | 16.87 | qfq | 47,916,123 | 792,106,378 | 6.50% |
| 2025-10-30 | 15.12 | 16.15 | 15.12 | 15.84 | 15.84 | qfq | 36,032,831 | 570,661,917 | 4.55% |
| 2025-10-29 | 15.36 | 15.42 | 15.13 | 15.15 | 15.15 | qfq | 10,853,985 | 165,458,096 | -1.81% |
| 2025-10-28 | 15.40 | 15.68 | 15.20 | 15.43 | 15.43 | qfq | 15,120,193 | 234,328,497 | 0.85% |
| 2025-10-27 | 14.78 | 15.37 | 14.78 | 15.30 | 15.30 | qfq | 18,086,563 | 273,582,475 | 3.66% |
| 2025-10-24 | 14.77 | 14.89 | 14.74 | 14.76 | 14.76 | qfq | 6,439,273 | 95,394,931 | 0.20% |
| 2025-10-23 | 14.95 | 14.95 | 14.50 | 14.73 | 14.73 | qfq | 10,880,282 | 159,495,802 | -1.60% |
| 2025-10-22 | 14.92 | 15.11 | 14.88 | 14.97 | 14.97 | qfq | 5,859,450 | 88,009,217 | 0.07% |
| 2025-10-21 | 14.85 | 15.02 | 14.79 | 14.96 | 14.96 | qfq | 7,972,502 | 118,942,231 | 0.88% |
| 2025-10-20 | 14.85 | 14.98 | 14.77 | 14.83 | 14.83 | qfq | 6,152,490 | 91,432,886 | -0.20% |
| 2025-10-17 | 15.04 | 15.18 | 14.81 | 14.86 | 14.86 | qfq | 8,868,211 | 132,550,015 | -1.07% |
| 2025-10-16 | 15.10 | 15.21 | 14.91 | 15.02 | 15.02 | qfq | 8,697,759 | 130,696,540 | -0.99% |
| 2025-10-15 | 15.00 | 15.20 | 14.82 | 15.17 | 15.17 | qfq | 10,555,069 | 159,170,963 | 1.47% |
| 2025-10-14 | 15.31 | 15.39 | 14.93 | 14.95 | 14.95 | qfq | 11,700,131 | 176,919,223 | -2.03% |
| 2025-10-13 | 15.00 | 15.38 | 14.90 | 15.26 | 15.26 | qfq | 11,510,670 | 174,907,651 | -1.93% |
| 2025-10-10 | 15.70 | 15.86 | 15.55 | 15.56 | 15.56 | qfq | 9,863,519 | 154,425,189 | -0.89% |
| 2025-10-09 | 15.62 | 15.87 | 15.51 | 15.70 | 15.70 | qfq | 19,167,202 | 299,679,403 | -1.88% |
| 2025-09-30 | 16.09 | 16.15 | 15.96 | 16.00 | 16.00 | qfq | 7,603,300 | 121,826,321 | 0.38% |
| 2025-09-29 | 15.99 | 16.05 | 15.77 | 15.94 | 15.94 | qfq | 7,071,822 | 112,565,682 | -0.44% |
| 2025-09-26 | 16.20 | 16.22 | 16.00 | 16.01 | 16.01 | qfq | 8,768,531 | 140,949,689 | -2.14% |
| 2025-09-25 | 16.09 | 16.61 | 16.00 | 16.36 | 16.36 | qfq | 16,986,972 | 278,674,890 | 1.49% |
| 2025-09-24 | 15.80 | 16.12 | 15.67 | 16.12 | 16.12 | qfq | 11,078,062 | 177,181,176 | 2.15% |
| 2025-09-23 | 16.25 | 16.25 | 15.61 | 15.78 | 15.78 | qfq | 16,460,357 | 261,214,306 | -3.01% |
| 2025-09-22 | 16.66 | 16.72 | 16.25 | 16.27 | 16.27 | qfq | 13,310,778 | 217,979,542 | -2.34% |
| 2025-09-19 | 17.13 | 17.13 | 16.60 | 16.66 | 16.66 | qfq | 18,441,302 | 309,549,330 | -2.80% |
| 2025-09-18 | 16.94 | 17.46 | 16.81 | 17.14 | 17.14 | qfq | 29,169,047 | 498,500,141 | 1.30% |
| 2025-09-17 | 16.91 | 16.95 | 16.77 | 16.92 | 16.92 | qfq | 11,903,985 | 200,353,052 | 0.00% |
| 2025-09-16 | 16.97 | 16.97 | 16.70 | 16.92 | 16.92 | qfq | 9,713,076 | 163,511,194 | 0.12% |
| 2025-09-15 | 16.91 | 17.04 | 16.86 | 16.90 | 16.90 | qfq | 10,505,752 | 177,730,683 | -1.17% |
| 2025-09-12 | 17.05 | 17.28 | 16.92 | 17.10 | 17.10 | qfq | 17,463,198 | 298,670,000 | 1.06% |
| 2025-09-11 | 16.78 | 16.92 | 16.52 | 16.92 | 16.92 | qfq | 13,839,416 | 231,734,344 | 0.42% |
| 2025-09-10 | 16.91 | 16.96 | 16.76 | 16.85 | 16.85 | qfq | 8,774,913 | 147,809,861 | -0.35% |
| 2025-09-09 | 17.11 | 17.15 | 16.80 | 16.91 | 16.91 | qfq | 13,199,269 | 223,631,963 | -1.57% |
| 2025-09-08 | 17.03 | 17.31 | 16.89 | 17.18 | 17.18 | qfq | 13,263,386 | 227,311,616 | 0.70% |
| 2025-09-05 | 16.80 | 17.07 | 16.67 | 17.06 | 17.06 | qfq | 12,553,762 | 212,264,417 | 1.79% |
| 2025-09-04 | 16.90 | 16.96 | 16.56 | 16.76 | 16.76 | qfq | 15,667,314 | 263,275,875 | -0.30% |
| 2025-09-03 | 17.19 | 17.24 | 16.75 | 16.81 | 16.81 | qfq | 14,425,953 | 244,566,783 | -1.93% |
| 2025-09-02 | 17.54 | 17.55 | 16.92 | 17.14 | 17.14 | qfq | 22,235,599 | 381,377,619 | -2.11% |
| 2025-09-01 | 17.57 | 17.72 | 17.34 | 17.51 | 17.51 | qfq | 21,381,207 | 373,738,371 | -0.34% |
| 2025-08-29 | 17.96 | 17.99 | 17.53 | 17.57 | 17.57 | qfq | 23,737,696 | 418,690,861 | -2.17% |
| 2025-08-28 | 18.00 | 18.42 | 17.40 | 17.96 | 17.96 | qfq | 42,790,198 | 764,756,182 | -1.37% |
| 2025-08-27 | 19.70 | 19.90 | 18.20 | 18.21 | 18.21 | qfq | 62,802,886 | 1,197,297,867 | -2.93% |
| 2025-08-26 | 18.77 | 18.96 | 18.64 | 18.76 | 18.76 | qfq | 24,829,432 | 466,494,291 | -0.74% |
| 2025-08-25 | 18.32 | 19.18 | 18.30 | 18.90 | 18.90 | qfq | 48,224,713 | 905,790,871 | 3.00% |
| 2025-08-22 | 17.98 | 18.40 | 17.86 | 18.35 | 18.35 | qfq | 30,388,060 | 551,865,642 | 1.94% |
| 2025-08-21 | 18.14 | 18.24 | 17.88 | 18.00 | 18.00 | qfq | 22,491,277 | 406,521,369 | -0.66% |
| 2025-08-20 | 18.18 | 18.18 | 17.81 | 18.12 | 18.12 | qfq | 23,984,808 | 431,625,625 | -0.98% |
| 2025-08-19 | 18.25 | 18.55 | 18.15 | 18.30 | 18.30 | qfq | 30,247,739 | 556,493,109 | 0.27% |
| 2025-08-18 | 18.07 | 18.43 | 18.00 | 18.25 | 18.25 | qfq | 28,919,690 | 527,653,944 | 0.55% |
| 2025-08-15 | 17.70 | 18.23 | 17.68 | 18.15 | 18.15 | qfq | 22,818,143 | 409,725,353 | 2.02% |
| 2025-08-14 | 18.19 | 18.27 | 17.66 | 17.79 | 17.79 | qfq | 24,379,319 | 436,897,313 | -2.04% |
| 2025-08-13 | 18.11 | 18.24 | 17.93 | 18.16 | 18.16 | qfq | 21,803,315 | 394,494,604 | 0.33% |
| 2025-08-12 | 18.44 | 18.45 | 18.06 | 18.10 | 18.10 | qfq | 22,222,366 | 403,831,994 | -1.47% |
| 2025-08-11 | 18.24 | 18.46 | 18.24 | 18.37 | 18.37 | qfq | 23,077,313 | 423,558,575 | 0.11% |
| 2025-08-08 | 19.30 | 19.44 | 18.30 | 18.35 | 18.35 | qfq | 50,870,992 | 949,696,413 | -6.33% |
| 2025-08-07 | 20.35 | 21.10 | 19.50 | 19.59 | 19.59 | qfq | 77,480,163 | 1,561,522,069 | 0.10% |
| 2025-08-06 | 18.95 | 19.93 | 18.83 | 19.57 | 19.57 | qfq | 70,102,752 | 1,356,537,512 | 5.10% |
| 2025-08-05 | 18.53 | 19.05 | 18.33 | 18.62 | 18.62 | qfq | 26,910,629 | 500,709,628 | -0.05% |
| 2025-08-04 | 18.50 | 18.73 | 17.83 | 18.63 | 18.63 | qfq | 42,814,243 | 781,739,083 | -1.32% |
| 2025-08-01 | 18.63 | 18.89 | 18.21 | 18.88 | 18.88 | qfq | 40,172,544 | 748,815,496 | 3.11% |
| 2025-07-31 | 18.14 | 18.80 | 18.14 | 18.31 | 18.31 | qfq | 34,197,100 | 633,498,420 | 0.60% |
| 2025-07-30 | 18.44 | 19.07 | 18.08 | 18.20 | 18.20 | qfq | 29,967,091 | 551,949,632 | -1.83% |
| 2025-07-29 | 18.31 | 18.57 | 17.93 | 18.54 | 18.54 | qfq | 27,101,685 | 495,674,434 | 1.26% |
| 2025-07-28 | 18.60 | 18.78 | 18.24 | 18.31 | 18.31 | qfq | 23,499,489 | 431,986,724 | -2.19% |
| 2025-07-25 | 18.81 | 19.20 | 18.56 | 18.72 | 18.72 | qfq | 40,375,757 | 760,197,980 | -0.32% |
| 2025-07-24 | 18.55 | 19.05 | 18.39 | 18.78 | 18.78 | qfq | 25,595,855 | 477,598,027 | 1.19% |
| 2025-07-23 | 18.19 | 19.00 | 18.01 | 18.56 | 18.56 | qfq | 40,878,741 | 764,391,030 | 2.43% |
| 2025-07-22 | 18.44 | 18.64 | 18.00 | 18.12 | 18.12 | qfq | 23,478,484 | 429,434,861 | -2.69% |
| 2025-07-21 | 18.21 | 18.90 | 18.19 | 18.62 | 18.62 | qfq | 29,013,290 | 536,888,382 | 0.92% |
| 2025-07-18 | 18.35 | 18.80 | 18.22 | 18.45 | 18.45 | qfq | 28,737,746 | 532,215,193 | 1.26% |
| 2025-07-17 | 18.35 | 18.41 | 18.01 | 18.22 | 18.19 | qfq | 23,262,566 | 422,636,784 | -0.38% |
| 2025-07-16 | 17.44 | 18.93 | 17.43 | 18.29 | 18.26 | qfq | 60,010,745 | 1,103,649,378 | 4.63% |
| 2025-07-15 | 16.78 | 17.65 | 16.52 | 17.48 | 17.45 | qfq | 36,314,042 | 621,503,768 | 3.43% |
| 2025-07-14 | 17.23 | 17.27 | 16.72 | 16.90 | 16.87 | qfq | 24,309,600 | 411,073,902 | -2.20% |
| 2025-07-11 | 17.10 | 17.50 | 17.02 | 17.28 | 17.25 | qfq | 19,642,800 | 338,891,386 | 0.58% |
| 2025-07-10 | 17.20 | 17.40 | 17.00 | 17.18 | 17.15 | qfq | 14,740,822 | 253,703,650 | -0.46% |
| 2025-07-09 | 17.33 | 17.60 | 17.19 | 17.26 | 17.23 | qfq | 16,559,891 | 287,757,034 | -0.46% |
| 2025-07-08 | 17.14 | 17.48 | 17.11 | 17.34 | 17.31 | qfq | 10,295,316 | 178,557,217 | 0.64% |
| 2025-07-07 | 17.38 | 17.60 | 17.10 | 17.23 | 17.20 | qfq | 12,679,600 | 219,521,160 | -1.43% |
| 2025-07-04 | 17.49 | 17.65 | 17.35 | 17.48 | 17.45 | qfq | 14,277,600 | 249,620,522 | 0.63% |
| 2025-07-03 | 17.45 | 17.60 | 17.29 | 17.37 | 17.34 | qfq | 9,391,000 | 163,265,041 | 0.17% |
| 2025-07-02 | 17.70 | 17.70 | 17.24 | 17.34 | 17.31 | qfq | 12,535,838 | 218,201,116 | -2.03% |
| 2025-07-01 | 17.65 | 17.98 | 17.54 | 17.70 | 17.67 | qfq | 17,923,807 | 317,937,524 | 0.23% |
| 2025-06-30 | 17.41 | 17.74 | 17.19 | 17.66 | 17.63 | qfq | 21,064,500 | 368,134,485 | 1.26% |
| 2025-06-27 | 17.15 | 18.21 | 16.86 | 17.44 | 17.41 | qfq | 30,076,408 | 528,200,659 | 1.69% |
| 2025-06-26 | 17.10 | 17.50 | 16.99 | 17.15 | 17.12 | qfq | 18,452,200 | 317,656,968 | 0.53% |
| 2025-06-25 | 16.90 | 17.18 | 16.83 | 17.06 | 17.03 | qfq | 16,323,200 | 277,622,445 | 1.37% |
| 2025-06-24 | 16.38 | 16.83 | 16.38 | 16.83 | 16.80 | qfq | 14,990,782 | 249,684,685 | 2.75% |
| 2025-06-23 | 16.19 | 16.58 | 16.02 | 16.38 | 16.35 | qfq | 13,997,976 | 227,872,290 | 1.55% |
| 2025-06-20 | 16.29 | 16.42 | 16.06 | 16.13 | 16.10 | qfq | 8,619,100 | 139,399,349 | -0.98% |
| 2025-06-19 | 16.70 | 16.71 | 16.24 | 16.29 | 16.26 | qfq | 14,115,746 | 231,991,385 | -2.46% |
| 2025-06-18 | 17.10 | 17.11 | 16.65 | 16.70 | 16.67 | qfq | 17,539,700 | 293,904,735 | -2.79% |
| 2025-06-17 | 17.35 | 17.60 | 17.10 | 17.18 | 17.15 | qfq | 17,125,251 | 296,323,855 | -0.52% |
| 2025-06-16 | 17.13 | 17.40 | 17.05 | 17.27 | 17.24 | qfq | 9,863,054 | 170,056,281 | 0.23% |
| 2025-06-13 | 17.87 | 17.88 | 17.15 | 17.23 | 17.20 | qfq | 22,129,800 | 384,478,511 | -3.37% |
| 2025-06-12 | 17.82 | 18.03 | 17.59 | 17.83 | 17.80 | qfq | 18,554,100 | 330,595,288 | 0.73% |
| 2025-06-11 | 17.65 | 18.07 | 17.58 | 17.70 | 17.67 | qfq | 15,860,080 | 282,848,427 | 0.68% |
| 2025-06-10 | 18.18 | 18.20 | 17.20 | 17.58 | 17.55 | qfq | 27,260,943 | 479,638,742 | -2.66% |
| 2025-06-09 | 17.30 | 18.25 | 17.20 | 18.06 | 18.03 | qfq | 32,664,628 | 585,889,322 | 4.27% |
| 2025-06-06 | 17.65 | 17.65 | 17.24 | 17.32 | 17.29 | qfq | 13,336,910 | 232,029,704 | -1.87% |
| 2025-06-05 | 17.40 | 17.98 | 17.29 | 17.65 | 17.62 | qfq | 20,964,102 | 369,827,390 | 1.79% |
| 2025-06-04 | 17.31 | 17.50 | 17.15 | 17.34 | 17.31 | qfq | 11,499,657 | 199,292,800 | 0.17% |
| 2025-06-03 | 17.17 | 17.55 | 17.10 | 17.31 | 17.28 | qfq | 12,091,816 | 209,829,779 | 0.23% |
| 2025-05-30 | 17.60 | 17.70 | 17.27 | 17.27 | 17.24 | qfq | 14,092,100 | 245,299,598 | -2.37% |
| 2025-05-29 | 17.32 | 17.79 | 17.32 | 17.69 | 17.66 | qfq | 14,000,341 | 247,143,290 | 1.61% |
| 2025-05-28 | 17.86 | 17.86 | 17.31 | 17.41 | 17.38 | qfq | 14,079,600 | 247,056,729 | -3.17% |
| 2025-05-27 | 17.49 | 18.09 | 17.22 | 17.98 | 17.95 | qfq | 16,982,193 | 298,752,575 | 2.16% |
| 2025-05-26 | 17.71 | 17.79 | 17.32 | 17.60 | 17.57 | qfq | 15,612,980 | 273,776,706 | -0.56% |
| 2025-05-23 | 17.66 | 18.48 | 17.56 | 17.70 | 17.67 | qfq | 27,557,000 | 498,139,574 | 0.23% |
| 2025-05-22 | 17.80 | 17.85 | 17.48 | 17.66 | 17.63 | qfq | 9,893,700 | 174,864,644 | -1.40% |
| 2025-05-21 | 17.80 | 18.31 | 17.80 | 17.91 | 17.88 | qfq | 12,357,320 | 221,664,110 | 0.00% |
| 2025-05-20 | 17.77 | 18.08 | 17.63 | 17.91 | 17.88 | qfq | 11,174,565 | 199,368,539 | 0.73% |
| 2025-05-19 | 18.29 | 18.30 | 17.38 | 17.78 | 17.75 | qfq | 17,287,700 | 305,498,352 | -2.74% |
| 2025-05-16 | 18.26 | 18.49 | 18.05 | 18.28 | 18.25 | qfq | 12,223,374 | 223,708,098 | -0.60% |
| 2025-05-15 | 19.27 | 19.27 | 18.36 | 18.39 | 18.36 | qfq | 17,875,606 | 332,358,886 | -4.62% |
| 2025-05-14 | 19.31 | 20.17 | 19.12 | 19.28 | 19.25 | qfq | 25,277,428 | 494,054,032 | -1.18% |
| 2025-05-13 | 18.90 | 19.81 | 18.77 | 19.51 | 19.48 | qfq | 40,793,227 | 790,216,620 | 4.28% |
| 2025-05-12 | 18.55 | 18.90 | 18.21 | 18.71 | 18.68 | qfq | 17,094,800 | 316,145,167 | 1.96% |
| 2025-05-09 | 18.90 | 18.90 | 18.32 | 18.35 | 18.32 | qfq | 14,142,076 | 261,478,113 | -2.96% |
| 2025-05-08 | 18.70 | 19.20 | 18.70 | 18.91 | 18.88 | qfq | 15,139,302 | 287,178,933 | 0.37% |
| 2025-05-07 | 19.00 | 19.54 | 18.61 | 18.84 | 18.81 | qfq | 30,762,682 | 587,444,153 | -0.79% |
| 2025-05-06 | 18.31 | 19.02 | 18.22 | 18.99 | 18.96 | qfq | 30,935,923 | 579,693,748 | 4.80% |
| 2025-04-30 | 17.50 | 18.26 | 17.50 | 18.12 | 18.09 | qfq | 35,699,894 | 642,324,141 | 3.13% |
| 2025-04-29 | 16.44 | 18.00 | 16.21 | 17.57 | 17.54 | qfq | 51,885,973 | 905,659,443 | 7.40% |
| 2025-04-28 | 15.89 | 16.94 | 15.89 | 16.36 | 16.33 | qfq | 23,297,800 | 382,735,450 | -3.42% |
| 2025-04-25 | 17.36 | 17.76 | 16.94 | 16.94 | 16.91 | qfq | 30,828,253 | 531,013,682 | 0.59% |
| 2025-04-24 | 17.52 | 17.52 | 16.79 | 16.84 | 16.81 | qfq | 17,453,134 | 295,805,125 | -3.38% |
| 2025-04-23 | 17.47 | 17.78 | 17.30 | 17.43 | 17.40 | qfq | 19,889,121 | 348,082,429 | 0.87% |
| 2025-04-22 | 17.66 | 17.72 | 17.23 | 17.28 | 17.25 | qfq | 13,427,311 | 234,028,808 | -1.65% |
| 2025-04-21 | 17.09 | 17.60 | 16.85 | 17.57 | 17.54 | qfq | 14,891,811 | 258,577,087 | 3.35% |
| 2025-04-18 | 17.06 | 17.17 | 16.82 | 17.00 | 16.97 | qfq | 8,222,419 | 139,385,078 | -0.47% |
| 2025-04-17 | 16.82 | 17.29 | 16.81 | 17.08 | 17.05 | qfq | 10,299,600 | 176,449,816 | 0.47% |
| 2025-04-16 | 17.54 | 17.54 | 16.84 | 17.00 | 16.97 | qfq | 15,749,100 | 269,734,209 | -3.63% |
| 2025-04-15 | 17.84 | 17.85 | 17.38 | 17.64 | 17.61 | qfq | 16,158,820 | 283,705,050 | -1.07% |
| 2025-04-14 | 17.82 | 18.05 | 17.72 | 17.83 | 17.80 | qfq | 14,761,900 | 264,326,259 | 0.85% |
| 2025-04-11 | 17.60 | 18.08 | 17.40 | 17.68 | 17.65 | qfq | 21,373,400 | 379,154,741 | 1.61% |
| 2025-04-10 | 17.57 | 17.94 | 17.38 | 17.40 | 17.37 | qfq | 22,812,678 | 401,916,350 | 1.40% |
| 2025-04-09 | 16.58 | 17.33 | 15.51 | 17.16 | 17.13 | qfq | 31,757,719 | 527,358,466 | 1.12% |
| 2025-04-08 | 17.86 | 18.10 | 16.58 | 16.97 | 16.94 | qfq | 34,221,631 | 584,928,664 | -5.04% |
| 2025-04-07 | 18.12 | 18.70 | 17.87 | 17.87 | 17.84 | qfq | 9,090,716 | 164,046,157 | -9.97% |
| 2025-04-03 | 19.79 | 20.35 | 19.67 | 19.85 | 19.82 | qfq | 14,201,300 | 283,763,949 | -1.15% |
| 2025-04-02 | 20.00 | 20.33 | 19.85 | 20.08 | 20.05 | qfq | 15,255,900 | 306,687,629 | -0.35% |
| 2025-04-01 | 19.89 | 20.59 | 19.88 | 20.15 | 20.12 | qfq | 27,549,392 | 559,043,790 | 1.72% |
| 2025-03-31 | 19.79 | 20.00 | 19.17 | 19.81 | 19.78 | qfq | 18,652,406 | 364,001,606 | -0.35% |
| 2025-03-28 | 19.96 | 20.35 | 19.88 | 19.88 | 19.85 | qfq | 16,844,652 | 337,596,512 | 0.00% |
| 2025-03-27 | 20.20 | 20.28 | 19.78 | 19.88 | 19.85 | qfq | 23,321,760 | 465,592,756 | -2.07% |
| 2025-03-26 | 20.36 | 20.55 | 20.05 | 20.30 | 20.27 | qfq | 21,249,929 | 431,353,652 | -1.26% |
| 2025-03-25 | 20.01 | 20.94 | 19.81 | 20.56 | 20.53 | qfq | 36,058,346 | 736,861,074 | 2.80% |
| 2025-03-24 | 20.43 | 20.56 | 19.45 | 20.00 | 19.97 | qfq | 29,177,108 | 581,390,563 | -2.44% |
| 2025-03-21 | 21.27 | 21.39 | 20.47 | 20.50 | 20.47 | qfq | 35,178,252 | 732,329,728 | -4.61% |
| 2025-03-20 | 21.90 | 21.96 | 21.20 | 21.49 | 21.45 | qfq | 35,277,489 | 759,263,071 | -3.07% |
| 2025-03-19 | 22.04 | 22.86 | 22.00 | 22.17 | 22.13 | qfq | 37,924,224 | 850,364,136 | -0.76% |
| 2025-03-18 | 22.13 | 22.79 | 22.00 | 22.34 | 22.30 | qfq | 35,470,686 | 791,876,171 | 0.59% |
| 2025-03-17 | 22.70 | 22.91 | 22.03 | 22.21 | 22.17 | qfq | 35,082,820 | 786,341,849 | -2.16% |
| 2025-03-14 | 22.76 | 22.97 | 22.11 | 22.70 | 22.66 | qfq | 56,312,201 | 1,268,087,423 | -2.58% |
| 2025-03-13 | 22.37 | 23.30 | 21.72 | 23.30 | 23.26 | qfq | 85,454,400 | 1,938,395,980 | 3.05% |
| 2025-03-12 | 23.00 | 23.57 | 22.44 | 22.61 | 22.57 | qfq | 86,456,956 | 1,983,719,132 | -3.04% |
| 2025-03-11 | 24.00 | 24.91 | 23.21 | 23.32 | 23.28 | qfq | 159,143,414 | 3,820,365,762 | 2.10% |
| 2025-03-10 | 22.84 | 22.84 | 22.84 | 22.84 | 22.80 | qfq | 9,930,544 | 226,813,625 | 10.02% |
| 2025-03-07 | 21.67 | 21.93 | 20.60 | 20.76 | 20.73 | qfq | 44,881,643 | 950,632,765 | -2.40% |
| 2025-03-06 | 20.59 | 21.69 | 20.55 | 21.27 | 21.23 | qfq | 59,639,188 | 1,268,854,075 | 4.88% |
| 2025-03-05 | 20.46 | 20.67 | 20.00 | 20.28 | 20.25 | qfq | 31,928,106 | 647,338,762 | -1.02% |
| 2025-03-04 | 20.10 | 21.36 | 20.10 | 20.49 | 20.46 | qfq | 63,315,954 | 1,313,543,916 | 1.99% |
| 2025-03-03 | 19.21 | 20.77 | 18.93 | 20.09 | 20.06 | qfq | 81,838,896 | 1,663,763,760 | 6.41% |
| 2025-02-28 | 20.12 | 20.19 | 18.76 | 18.88 | 18.85 | qfq | 41,753,540 | 811,352,385 | -6.63% |
| 2025-02-27 | 20.79 | 20.79 | 19.89 | 20.22 | 20.19 | qfq | 35,990,960 | 729,466,226 | -2.79% |
| 2025-02-26 | 21.32 | 21.32 | 20.35 | 20.80 | 20.77 | qfq | 56,196,185 | 1,161,860,636 | -3.21% |
| 2025-02-25 | 20.35 | 22.35 | 19.73 | 21.49 | 21.45 | qfq | 83,220,601 | 1,750,132,876 | 3.82% |
| 2025-02-24 | 20.93 | 21.05 | 20.25 | 20.70 | 20.67 | qfq | 42,652,177 | 879,361,854 | -1.10% |
| 2025-02-21 | 20.98 | 21.16 | 20.39 | 20.93 | 20.90 | qfq | 51,235,368 | 1,064,049,494 | -0.19% |
| 2025-02-20 | 20.78 | 21.82 | 20.69 | 20.97 | 20.94 | qfq | 61,222,788 | 1,301,520,696 | 0.72% |
| 2025-02-19 | 20.37 | 20.99 | 19.66 | 20.82 | 20.79 | qfq | 76,532,825 | 1,562,699,881 | 2.31% |
| 2025-02-18 | 21.61 | 21.86 | 20.35 | 20.35 | 20.32 | qfq | 88,601,469 | 1,864,608,563 | -10.00% |
| 2025-02-17 | 23.00 | 24.19 | 22.23 | 22.61 | 22.57 | qfq | 146,057,276 | 3,404,342,785 | 2.82% |
| 2025-02-14 | 20.08 | 21.99 | 20.06 | 21.99 | 21.95 | qfq | 115,078,329 | 2,451,526,020 | 10.01% |
| 2025-02-13 | 20.11 | 20.30 | 19.55 | 19.99 | 19.96 | qfq | 56,610,718 | 1,124,705,335 | -2.06% |
| 2025-02-12 | 19.80 | 21.18 | 19.62 | 20.41 | 20.38 | qfq | 66,623,278 | 1,359,883,209 | 2.20% |
| 2025-02-11 | 20.00 | 20.81 | 19.20 | 19.97 | 19.94 | qfq | 87,423,497 | 1,769,342,678 | -0.15% |
| 2025-02-10 | 18.94 | 20.50 | 18.82 | 20.00 | 19.97 | qfq | 94,929,375 | 1,865,128,541 | 5.76% |
| 2025-02-07 | 17.60 | 19.16 | 17.60 | 18.91 | 18.88 | qfq | 83,871,468 | 1,580,465,019 | 8.55% |
| 2025-02-06 | 16.97 | 17.50 | 16.48 | 17.42 | 17.39 | qfq | 37,560,833 | 641,430,644 | 1.99% |
| 2025-02-05 | 17.22 | 17.46 | 16.76 | 17.08 | 17.05 | qfq | 44,457,350 | 759,917,907 | 4.46% |
| 2025-01-27 | 16.38 | 16.94 | 16.28 | 16.35 | 16.32 | qfq | 37,826,804 | 626,793,533 | 1.11% |
| 2025-01-24 | 15.09 | 16.28 | 15.01 | 16.17 | 16.14 | qfq | 49,604,139 | 780,285,804 | 8.02% |
| 2025-01-23 | 15.08 | 15.36 | 14.96 | 14.97 | 14.95 | qfq | 21,247,598 | 322,934,922 | 0.00% |
| 2025-01-22 | 15.00 | 15.82 | 14.96 | 14.97 | 14.95 | qfq | 23,262,300 | 355,405,990 | 0.81% |
| 2025-01-21 | 15.23 | 15.34 | 14.70 | 14.85 | 14.83 | qfq | 19,642,139 | 293,115,896 | -2.94% |
| 2025-01-20 | 15.10 | 15.45 | 14.96 | 15.30 | 15.27 | qfq | 16,345,300 | 248,517,423 | 2.00% |
| 2025-01-17 | 15.20 | 15.20 | 14.90 | 15.00 | 14.98 | qfq | 13,384,093 | 200,895,996 | -1.64% |
| 2025-01-16 | 15.26 | 15.60 | 15.05 | 15.25 | 15.22 | qfq | 19,843,107 | 304,211,547 | -0.65% |
| 2025-01-15 | 15.10 | 15.66 | 14.98 | 15.35 | 15.32 | qfq | 27,732,682 | 426,118,782 | 1.93% |
| 2025-01-14 | 14.41 | 15.07 | 14.31 | 15.06 | 15.04 | qfq | 20,425,400 | 301,419,809 | 4.95% |
| 2025-01-13 | 14.21 | 14.43 | 13.98 | 14.35 | 14.33 | qfq | 11,987,500 | 171,106,684 | 0.49% |
| 2025-01-10 | 14.67 | 14.80 | 14.28 | 14.28 | 14.26 | qfq | 14,070,100 | 204,506,195 | -2.99% |
| 2025-01-09 | 14.50 | 14.95 | 14.47 | 14.72 | 14.70 | qfq | 17,787,140 | 262,440,781 | 0.41% |
| 2025-01-08 | 14.86 | 14.98 | 14.25 | 14.66 | 14.64 | qfq | 20,393,385 | 298,914,566 | -1.28% |
| 2025-01-07 | 14.80 | 14.85 | 14.43 | 14.85 | 14.83 | qfq | 16,449,483 | 241,266,505 | 0.75% |
| 2025-01-06 | 14.69 | 14.97 | 14.57 | 14.74 | 14.72 | qfq | 16,985,800 | 250,850,450 | 1.10% |
| 2025-01-03 | 15.42 | 15.53 | 14.52 | 14.58 | 14.56 | qfq | 21,691,100 | 324,110,403 | -5.57% |
| 2025-01-02 | 15.92 | 16.04 | 15.23 | 15.44 | 15.41 | qfq | 18,119,874 | 283,264,588 | -3.08% |
| 2024-12-31 | 16.55 | 16.65 | 15.83 | 15.93 | 15.90 | qfq | 17,761,030 | 286,676,140 | -3.57% |
| 2024-12-30 | 16.90 | 16.90 | 16.42 | 16.52 | 16.49 | qfq | 20,548,593 | 341,273,384 | -2.36% |
| 2024-12-27 | 17.05 | 17.17 | 16.56 | 16.92 | 16.89 | qfq | 23,360,541 | 394,206,119 | -0.99% |
| 2024-12-26 | 17.31 | 17.51 | 17.00 | 17.09 | 17.06 | qfq | 23,252,760 | 400,239,092 | -1.73% |
| 2024-12-25 | 17.98 | 17.98 | 17.30 | 17.39 | 17.36 | qfq | 19,564,338 | 344,247,715 | 0.52% |
| 2024-12-24 | 17.96 | 17.98 | 16.97 | 17.30 | 17.27 | qfq | 24,760,818 | 428,857,237 | -3.19% |
| 2024-12-23 | 18.48 | 18.48 | 17.72 | 17.87 | 17.84 | qfq | 16,845,295 | 302,325,872 | -3.35% |
| 2024-12-20 | 18.05 | 18.72 | 17.98 | 18.49 | 18.46 | qfq | 22,205,507 | 408,319,532 | 2.61% |
| 2024-12-19 | 17.77 | 18.13 | 17.74 | 18.02 | 17.99 | qfq | 15,125,293 | 271,432,035 | -0.11% |
| 2024-12-18 | 18.06 | 18.29 | 17.73 | 18.04 | 18.01 | qfq | 18,019,698 | 325,650,787 | 0.56% |
| 2024-12-17 | 18.59 | 18.84 | 17.83 | 17.94 | 17.91 | qfq | 27,802,611 | 505,418,217 | -5.03% |
| 2024-12-16 | 18.88 | 19.18 | 18.75 | 18.89 | 18.86 | qfq | 21,667,061 | 410,588,670 | 0.05% |
| 2024-12-13 | 19.61 | 19.77 | 18.81 | 18.88 | 18.85 | qfq | 34,817,974 | 670,202,065 | -4.60% |
| 2024-12-12 | 20.55 | 20.59 | 19.63 | 19.79 | 19.76 | qfq | 38,671,353 | 769,049,311 | -3.93% |
| 2024-12-11 | 20.88 | 20.92 | 20.43 | 20.60 | 20.57 | qfq | 32,576,411 | 673,692,707 | -2.88% |
| 2024-12-10 | 20.65 | 21.21 | 19.81 | 21.21 | 21.18 | qfq | 62,084,841 | 1,279,957,726 | 4.59% |
| 2024-12-09 | 20.66 | 20.89 | 19.71 | 20.28 | 20.25 | qfq | 49,341,063 | 1,001,160,114 | 1.00% |
| 2024-12-06 | 19.90 | 20.45 | 19.30 | 20.08 | 20.05 | qfq | 56,673,279 | 1,131,047,688 | 4.42% |
| 2024-12-05 | 17.92 | 19.55 | 17.75 | 19.23 | 19.20 | qfq | 57,046,714 | 1,081,060,313 | 7.01% |
| 2024-12-04 | 18.08 | 18.29 | 17.77 | 17.97 | 17.94 | qfq | 21,867,899 | 394,782,741 | -0.72% |
| 2024-12-03 | 18.77 | 18.82 | 17.86 | 18.10 | 18.07 | qfq | 37,551,936 | 683,409,100 | -4.03% |
| 2024-12-02 | 18.58 | 19.32 | 18.50 | 18.86 | 18.83 | qfq | 29,403,722 | 556,928,456 | 1.07% |
| 2024-11-29 | 18.14 | 19.28 | 17.92 | 18.66 | 18.63 | qfq | 41,149,594 | 770,282,369 | 3.09% |
| 2024-11-28 | 19.10 | 19.24 | 18.07 | 18.10 | 18.07 | qfq | 38,489,628 | 709,515,662 | -5.53% |
| 2024-11-27 | 18.30 | 19.26 | 17.58 | 19.16 | 19.13 | qfq | 41,824,899 | 771,522,461 | 3.68% |
| 2024-11-26 | 19.75 | 19.75 | 18.36 | 18.48 | 18.45 | qfq | 60,671,219 | 1,155,549,390 | -9.41% |
| 2024-11-25 | 21.31 | 21.31 | 19.58 | 20.40 | 20.37 | qfq | 77,020,423 | 1,576,586,486 | 5.32% |
| 2024-11-22 | 19.79 | 20.58 | 19.27 | 19.37 | 19.34 | qfq | 43,670,938 | 876,483,798 | -2.57% |
| 2024-11-21 | 19.79 | 20.50 | 19.41 | 19.88 | 19.85 | qfq | 37,885,835 | 753,191,547 | -1.88% |
| 2024-11-20 | 19.38 | 20.73 | 19.13 | 20.26 | 20.23 | qfq | 54,985,363 | 1,103,149,874 | 5.25% |
| 2024-11-19 | 19.00 | 19.53 | 18.50 | 19.25 | 19.22 | qfq | 39,946,306 | 759,477,502 | 0.63% |
| 2024-11-18 | 21.69 | 21.89 | 19.13 | 19.13 | 19.10 | qfq | 63,111,778 | 1,243,664,272 | -10.02% |
| 2024-11-15 | 21.85 | 23.10 | 20.87 | 21.26 | 21.22 | qfq | 75,604,246 | 1,674,273,391 | -0.79% |
| 2024-11-14 | 22.33 | 23.76 | 21.32 | 21.43 | 21.39 | qfq | 80,469,513 | 1,802,432,196 | -2.59% |
| 2024-11-13 | 22.79 | 23.21 | 21.66 | 22.00 | 21.96 | qfq | 88,746,970 | 1,993,092,970 | 4.27% |
| 2024-11-12 | 21.56 | 22.55 | 20.80 | 21.10 | 21.07 | qfq | 66,513,159 | 1,433,662,050 | -0.47% |
| 2024-11-11 | 19.58 | 21.58 | 19.50 | 21.20 | 21.17 | qfq | 80,922,131 | 1,692,178,802 | 8.05% |
| 2024-11-08 | 19.55 | 20.27 | 19.08 | 19.62 | 19.59 | qfq | 50,225,276 | 986,452,117 | 0.36% |
| 2024-11-07 | 18.00 | 19.68 | 17.86 | 19.55 | 19.52 | qfq | 53,720,973 | 1,019,855,959 | 7.12% |
| 2024-11-06 | 19.30 | 20.17 | 17.96 | 18.25 | 18.22 | qfq | 59,322,926 | 1,127,292,557 | -2.30% |
| 2024-11-05 | 17.21 | 19.13 | 17.15 | 18.68 | 18.65 | qfq | 48,691,375 | 892,216,936 | 7.36% |
| 2024-11-04 | 16.86 | 17.52 | 16.86 | 17.40 | 17.37 | qfq | 25,385,915 | 438,710,591 | 3.20% |
| 2024-11-01 | 17.00 | 17.59 | 16.66 | 16.86 | 16.83 | qfq | 32,930,089 | 563,759,089 | -0.65% |
| 2024-10-31 | 16.70 | 17.20 | 16.40 | 16.97 | 16.94 | qfq | 23,625,919 | 398,851,766 | 0.12% |
| 2024-10-30 | 16.51 | 17.44 | 16.43 | 16.95 | 16.92 | qfq | 29,320,484 | 497,798,223 | -0.41% |
| 2024-10-29 | 18.09 | 18.11 | 16.99 | 17.02 | 16.99 | qfq | 31,510,565 | 549,593,619 | -4.76% |
| 2024-10-28 | 17.79 | 18.07 | 17.61 | 17.87 | 17.84 | qfq | 24,294,386 | 433,374,528 | 1.07% |
| 2024-10-25 | 18.09 | 18.09 | 17.38 | 17.68 | 17.65 | qfq | 24,234,900 | 428,467,492 | -1.23% |
| 2024-10-24 | 18.00 | 18.29 | 17.71 | 17.90 | 17.87 | qfq | 18,807,033 | 336,120,146 | -0.56% |
| 2024-10-23 | 19.40 | 19.55 | 17.95 | 18.00 | 17.97 | qfq | 49,862,715 | 931,724,186 | -7.22% |
| 2024-10-22 | 18.50 | 20.12 | 18.21 | 19.40 | 19.37 | qfq | 53,935,103 | 1,035,777,116 | 5.21% |
| 2024-10-21 | 18.00 | 19.05 | 17.64 | 18.44 | 18.41 | qfq | 45,038,887 | 828,539,367 | 2.67% |
| 2024-10-18 | 17.10 | 18.37 | 16.76 | 17.96 | 17.93 | qfq | 47,344,109 | 837,544,092 | 4.36% |
| 2024-10-17 | 17.17 | 17.65 | 16.91 | 17.21 | 17.18 | qfq | 33,041,095 | 569,822,348 | 1.06% |
| 2024-10-16 | 17.21 | 17.48 | 16.87 | 17.03 | 17.00 | qfq | 46,005,547 | 788,279,960 | -5.49% |
| 2024-10-15 | 16.88 | 18.62 | 16.75 | 18.02 | 17.99 | qfq | 84,483,151 | 1,548,145,889 | 6.44% |
| 2024-10-14 | 16.58 | 16.94 | 15.86 | 16.93 | 16.90 | qfq | 34,026,306 | 558,660,320 | 2.30% |
| 2024-10-11 | 17.71 | 17.80 | 16.20 | 16.55 | 16.52 | qfq | 31,070,474 | 523,974,601 | -6.50% |
| 2024-10-10 | 18.34 | 19.02 | 17.70 | 17.70 | 17.67 | qfq | 39,275,129 | 713,506,158 | -1.45% |
| 2024-10-09 | 17.98 | 19.30 | 17.15 | 17.96 | 17.93 | qfq | 69,696,718 | 1,272,991,177 | -2.81% |
| 2024-10-08 | 19.20 | 19.20 | 17.14 | 18.48 | 18.45 | qfq | 77,576,585 | 1,417,490,256 | 5.78% |
| 2024-09-30 | 17.20 | 17.65 | 16.45 | 17.47 | 17.44 | qfq | 77,671,331 | 1,330,558,534 | 8.71% |
| 2024-09-27 | 15.19 | 16.07 | 15.14 | 16.07 | 16.04 | qfq | 41,059,613 | 648,945,577 | 9.99% |
| 2024-09-26 | 14.15 | 14.63 | 13.96 | 14.61 | 14.59 | qfq | 30,606,419 | 438,608,774 | 2.38% |
| 2024-09-25 | 14.00 | 14.70 | 14.00 | 14.27 | 14.25 | qfq | 30,592,839 | 439,228,799 | 2.22% |
| 2024-09-24 | 13.65 | 14.00 | 13.31 | 13.96 | 13.94 | qfq | 27,291,189 | 375,591,627 | 2.27% |
| 2024-09-23 | 13.80 | 13.85 | 13.50 | 13.65 | 13.63 | qfq | 18,952,000 | 259,461,196 | -2.36% |
| 2024-09-20 | 13.61 | 14.30 | 13.48 | 13.98 | 13.96 | qfq | 33,605,144 | 468,767,920 | 2.34% |
| 2024-09-19 | 13.80 | 13.92 | 13.58 | 13.66 | 13.64 | qfq | 18,535,443 | 254,172,734 | -0.51% |
| 2024-09-18 | 13.66 | 13.93 | 13.40 | 13.73 | 13.71 | qfq | 16,014,958 | 218,525,477 | 0.15% |
| 2024-09-13 | 13.82 | 14.13 | 13.71 | 13.71 | 13.69 | qfq | 20,142,600 | 280,131,323 | -0.72% |
| 2024-09-12 | 14.23 | 14.55 | 13.80 | 13.81 | 13.79 | qfq | 28,280,417 | 398,253,490 | -2.95% |
| 2024-09-11 | 14.50 | 14.67 | 14.14 | 14.23 | 14.21 | qfq | 26,796,690 | 384,959,421 | -1.59% |
| 2024-09-10 | 14.20 | 14.99 | 13.97 | 14.46 | 14.44 | qfq | 42,759,603 | 617,392,992 | 1.62% |
| 2024-09-09 | 14.35 | 14.53 | 14.00 | 14.23 | 14.21 | qfq | 23,676,646 | 337,529,469 | 0.28% |
| 2024-09-06 | 14.63 | 14.78 | 14.14 | 14.19 | 14.17 | qfq | 24,518,605 | 350,475,721 | -3.01% |
| 2024-09-05 | 14.24 | 15.21 | 14.17 | 14.63 | 14.61 | qfq | 40,360,687 | 591,469,474 | 2.45% |
| 2024-09-04 | 14.14 | 14.65 | 14.13 | 14.28 | 14.26 | qfq | 28,751,867 | 412,482,437 | 0.78% |
| 2024-09-03 | 14.04 | 14.42 | 13.71 | 14.17 | 14.15 | qfq | 30,112,578 | 423,906,851 | 0.07% |
| 2024-09-02 | 14.10 | 14.62 | 14.07 | 14.16 | 14.14 | qfq | 40,643,147 | 581,469,347 | 0.00% |
| 2024-08-30 | 14.00 | 14.67 | 13.90 | 14.16 | 14.14 | qfq | 66,628,424 | 959,126,332 | 6.15% |
| 2024-08-29 | 12.07 | 13.34 | 12.01 | 13.34 | 13.32 | qfq | 24,574,832 | 318,342,975 | 9.98% |
| 2024-08-28 | 11.87 | 12.20 | 11.77 | 12.13 | 12.11 | qfq | 8,150,335 | 97,828,423 | 1.93% |
| 2024-08-27 | 12.11 | 12.43 | 11.90 | 11.90 | 11.88 | qfq | 8,796,846 | 106,792,785 | -2.62% |
| 2024-08-26 | 12.17 | 12.29 | 12.01 | 12.22 | 12.20 | qfq | 6,256,300 | 76,144,542 | 0.49% |
| 2024-08-23 | 11.90 | 12.34 | 11.82 | 12.16 | 12.14 | qfq | 9,170,100 | 110,818,234 | 1.84% |
| 2024-08-22 | 12.30 | 12.38 | 11.89 | 11.94 | 11.92 | qfq | 9,425,158 | 113,814,177 | -2.93% |
| 2024-08-21 | 12.30 | 12.42 | 12.20 | 12.30 | 12.28 | qfq | 7,559,759 | 92,958,320 | -0.40% |
| 2024-08-20 | 12.59 | 12.69 | 12.28 | 12.35 | 12.33 | qfq | 12,574,659 | 156,256,244 | -2.83% |
| 2024-08-19 | 13.15 | 13.17 | 12.70 | 12.71 | 12.69 | qfq | 12,268,401 | 158,425,777 | -2.68% |
| 2024-08-16 | 12.76 | 13.18 | 12.63 | 13.06 | 13.04 | qfq | 14,848,700 | 192,333,230 | 1.95% |
| 2024-08-15 | 12.83 | 13.05 | 12.45 | 12.81 | 12.79 | qfq | 13,275,000 | 169,966,641 | 1.10% |
| 2024-08-14 | 12.74 | 12.83 | 12.51 | 12.67 | 12.65 | qfq | 6,682,700 | 84,623,295 | -0.63% |
| 2024-08-13 | 12.78 | 12.85 | 12.53 | 12.75 | 12.73 | qfq | 9,848,400 | 124,846,094 | -1.16% |
| 2024-08-12 | 13.18 | 13.30 | 12.79 | 12.90 | 12.88 | qfq | 14,699,100 | 191,674,432 | -1.90% |
| 2024-08-09 | 13.42 | 13.81 | 13.12 | 13.15 | 13.13 | qfq | 18,163,200 | 244,436,000 | -0.68% |
| 2024-08-08 | 13.15 | 13.63 | 13.05 | 13.24 | 13.22 | qfq | 16,881,103 | 224,945,207 | -0.08% |
| 2024-08-07 | 13.35 | 13.73 | 13.10 | 13.25 | 13.23 | qfq | 16,686,292 | 222,886,588 | -0.67% |
| 2024-08-06 | 13.30 | 13.38 | 13.13 | 13.34 | 13.32 | qfq | 10,870,158 | 144,124,251 | 1.99% |
| 2024-08-05 | 13.43 | 13.82 | 13.00 | 13.08 | 13.06 | qfq | 15,504,058 | 207,383,580 | -3.82% |
| 2024-08-02 | 13.65 | 14.11 | 13.57 | 13.60 | 13.58 | qfq | 15,727,068 | 217,624,520 | -0.73% |
| 2024-08-01 | 13.51 | 14.05 | 13.51 | 13.70 | 13.68 | qfq | 18,494,505 | 254,589,757 | 0.59% |
| 2024-07-31 | 12.68 | 13.72 | 12.68 | 13.62 | 13.60 | qfq | 19,529,697 | 260,932,077 | 6.74% |
| 2024-07-30 | 12.64 | 12.84 | 12.44 | 12.76 | 12.74 | qfq | 8,938,715 | 113,527,290 | 0.71% |
| 2024-07-29 | 12.66 | 12.82 | 12.51 | 12.67 | 12.65 | qfq | 6,491,143 | 82,261,792 | -0.39% |
| 2024-07-26 | 12.60 | 12.89 | 12.50 | 12.72 | 12.70 | qfq | 7,434,000 | 94,524,845 | 0.95% |
| 2024-07-25 | 12.50 | 12.85 | 12.28 | 12.60 | 12.58 | qfq | 10,972,945 | 138,486,998 | 0.40% |
| 2024-07-24 | 12.96 | 13.14 | 12.55 | 12.55 | 12.53 | qfq | 14,243,334 | 182,166,471 | -3.91% |
| 2024-07-23 | 13.29 | 13.56 | 12.96 | 13.06 | 13.04 | qfq | 16,574,100 | 218,806,809 | -2.54% |
| 2024-07-22 | 13.23 | 13.55 | 13.00 | 13.40 | 13.38 | qfq | 11,664,100 | 155,247,322 | 1.21% |
| 2024-07-19 | 13.08 | 13.38 | 12.90 | 13.24 | 13.22 | qfq | 11,317,500 | 149,542,325 | 1.30% |
| 2024-07-18 | 13.20 | 13.23 | 12.76 | 13.07 | 12.95 | qfq | 10,630,563 | 138,032,711 | -0.91% |
| 2024-07-17 | 13.24 | 13.38 | 13.00 | 13.19 | 13.07 | qfq | 11,203,404 | 147,844,685 | -0.53% |
| 2024-07-16 | 12.83 | 13.56 | 12.73 | 13.26 | 13.14 | qfq | 18,513,700 | 244,322,582 | 3.19% |
| 2024-07-15 | 13.10 | 13.12 | 12.78 | 12.85 | 12.73 | qfq | 8,402,100 | 108,289,742 | -2.36% |
| 2024-07-12 | 13.35 | 13.66 | 13.13 | 13.16 | 13.04 | qfq | 11,438,788 | 152,899,373 | -1.64% |
| 2024-07-11 | 13.48 | 13.59 | 13.23 | 13.38 | 13.26 | qfq | 15,392,800 | 206,199,705 | 1.75% |
| 2024-07-10 | 13.44 | 13.56 | 13.12 | 13.15 | 13.03 | qfq | 11,393,500 | 151,398,894 | -2.23% |
| 2024-07-09 | 13.37 | 13.55 | 12.99 | 13.45 | 13.33 | qfq | 18,270,189 | 242,325,468 | 0.07% |
| 2024-07-08 | 13.94 | 13.95 | 13.30 | 13.44 | 13.32 | qfq | 9,760,860 | 132,427,073 | -3.59% |
| 2024-07-05 | 13.53 | 14.04 | 13.35 | 13.94 | 13.81 | qfq | 12,757,260 | 175,206,061 | 3.03% |
| 2024-07-04 | 14.06 | 14.18 | 13.44 | 13.53 | 13.40 | qfq | 15,979,560 | 219,538,523 | -4.04% |
| 2024-07-03 | 14.37 | 14.50 | 14.05 | 14.10 | 13.97 | qfq | 10,578,016 | 150,537,815 | -2.83% |
| 2024-07-02 | 14.93 | 15.13 | 14.42 | 14.51 | 14.38 | qfq | 13,639,800 | 200,870,259 | -3.33% |
| 2024-07-01 | 15.15 | 15.22 | 14.77 | 15.01 | 14.87 | qfq | 8,449,200 | 126,512,872 | -0.86% |
| 2024-06-28 | 14.94 | 15.51 | 14.87 | 15.14 | 15.00 | qfq | 11,335,040 | 173,166,678 | 0.93% |
| 2024-06-27 | 15.40 | 15.50 | 14.96 | 15.00 | 14.86 | qfq | 11,451,900 | 173,166,893 | -2.53% |
| 2024-06-26 | 14.69 | 15.47 | 14.50 | 15.39 | 15.25 | qfq | 19,342,432 | 289,978,196 | 6.80% |
| 2024-06-25 | 14.88 | 15.38 | 14.37 | 14.41 | 14.28 | qfq | 14,851,527 | 216,290,872 | -3.81% |
| 2024-06-24 | 15.57 | 15.75 | 14.93 | 14.98 | 14.84 | qfq | 14,712,360 | 223,787,539 | -5.43% |
| 2024-06-21 | 15.98 | 16.11 | 15.60 | 15.84 | 15.69 | qfq | 9,617,924 | 152,547,356 | -0.88% |
| 2024-06-20 | 16.40 | 16.62 | 15.87 | 15.98 | 15.83 | qfq | 15,604,583 | 252,106,258 | -3.21% |
| 2024-06-19 | 16.75 | 16.93 | 16.47 | 16.51 | 16.36 | qfq | 12,613,174 | 209,941,402 | -1.08% |
| 2024-06-18 | 16.44 | 16.90 | 16.32 | 16.69 | 16.54 | qfq | 19,001,839 | 316,700,655 | 2.14% |
| 2024-06-17 | 16.36 | 16.62 | 16.12 | 16.34 | 16.19 | qfq | 15,743,105 | 257,630,388 | 0.55% |
| 2024-06-14 | 16.10 | 16.31 | 15.84 | 16.25 | 16.10 | qfq | 12,076,577 | 195,026,168 | 0.93% |
| 2024-06-13 | 16.06 | 16.40 | 15.96 | 16.10 | 15.95 | qfq | 15,052,617 | 244,087,675 | 0.06% |
| 2024-06-12 | 15.53 | 16.35 | 15.41 | 16.09 | 15.94 | qfq | 16,908,556 | 271,082,800 | 3.61% |
| 2024-06-11 | 15.30 | 15.62 | 15.05 | 15.53 | 15.39 | qfq | 8,880,279 | 136,641,911 | 1.30% |
| 2024-06-07 | 15.30 | 15.48 | 14.97 | 15.33 | 15.19 | qfq | 11,513,458 | 175,402,436 | 0.86% |
| 2024-06-06 | 15.73 | 15.88 | 15.06 | 15.20 | 15.06 | qfq | 18,757,175 | 287,426,356 | -2.69% |
| 2024-06-05 | 15.83 | 16.25 | 15.59 | 15.62 | 15.47 | qfq | 10,713,166 | 170,272,989 | -2.01% |
| 2024-06-04 | 16.03 | 16.06 | 15.67 | 15.94 | 15.79 | qfq | 10,601,460 | 168,040,662 | -0.75% |
| 2024-06-03 | 16.20 | 16.29 | 15.94 | 16.06 | 15.91 | qfq | 9,442,951 | 151,925,575 | -1.23% |
| 2024-05-31 | 16.11 | 16.53 | 16.09 | 16.26 | 16.11 | qfq | 12,216,000 | 199,162,321 | 1.06% |
| 2024-05-30 | 15.83 | 16.36 | 15.60 | 16.09 | 15.94 | qfq | 14,315,563 | 229,837,501 | 0.81% |
| 2024-05-29 | 16.03 | 16.31 | 15.83 | 15.96 | 15.81 | qfq | 14,276,903 | 228,634,352 | -0.37% |
| 2024-05-28 | 16.81 | 16.87 | 15.97 | 16.02 | 15.87 | qfq | 22,202,162 | 359,169,574 | -4.98% |
| 2024-05-27 | 17.05 | 17.38 | 16.37 | 16.86 | 16.70 | qfq | 17,561,188 | 294,563,017 | -0.82% |
| 2024-05-24 | 17.42 | 17.56 | 16.98 | 17.00 | 16.84 | qfq | 12,856,888 | 220,661,531 | -2.41% |
| 2024-05-23 | 18.18 | 18.18 | 17.28 | 17.42 | 17.26 | qfq | 17,540,641 | 307,953,554 | -3.54% |
| 2024-05-22 | 17.78 | 18.45 | 17.75 | 18.06 | 17.89 | qfq | 24,830,638 | 449,225,846 | 1.80% |
| 2024-05-21 | 17.83 | 18.04 | 17.51 | 17.74 | 17.58 | qfq | 14,165,324 | 251,601,841 | -0.67% |
| 2024-05-20 | 16.86 | 17.97 | 16.80 | 17.86 | 17.69 | qfq | 29,633,230 | 521,173,064 | 5.93% |
| 2024-05-17 | 17.00 | 17.00 | 16.60 | 16.86 | 16.70 | qfq | 15,315,801 | 256,666,219 | -0.59% |
| 2024-05-16 | 17.09 | 17.33 | 16.88 | 16.96 | 16.80 | qfq | 15,914,155 | 271,734,236 | -0.41% |
| 2024-05-15 | 17.68 | 17.68 | 16.92 | 17.03 | 16.87 | qfq | 22,398,190 | 384,329,195 | -3.84% |
| 2024-05-14 | 17.56 | 18.05 | 17.56 | 17.71 | 17.55 | qfq | 13,051,175 | 232,367,566 | 0.17% |
| 2024-05-13 | 18.00 | 18.31 | 17.49 | 17.68 | 17.52 | qfq | 16,500,726 | 295,103,408 | -3.28% |
| 2024-05-10 | 18.91 | 19.04 | 18.15 | 18.28 | 18.11 | qfq | 24,758,409 | 457,591,937 | -0.65% |
| 2024-05-09 | 18.01 | 18.67 | 17.87 | 18.40 | 18.23 | qfq | 19,452,679 | 357,530,541 | 2.51% |
| 2024-05-08 | 18.26 | 18.35 | 17.87 | 17.95 | 17.78 | qfq | 18,456,896 | 333,004,190 | -3.13% |
| 2024-05-07 | 18.46 | 19.12 | 18.44 | 18.53 | 18.36 | qfq | 25,239,888 | 472,021,868 | 0.87% |
| 2024-05-06 | 18.60 | 18.72 | 18.13 | 18.37 | 18.20 | qfq | 23,253,325 | 428,274,605 | 1.16% |
| 2024-04-30 | 19.17 | 19.23 | 17.92 | 18.16 | 17.99 | qfq | 34,457,537 | 635,222,757 | -5.42% |
| 2024-04-29 | 18.25 | 19.41 | 18.20 | 19.20 | 19.02 | qfq | 35,784,846 | 681,806,636 | 3.45% |
| 2024-04-26 | 17.91 | 18.79 | 17.86 | 18.56 | 18.39 | qfq | 29,366,247 | 539,732,444 | 4.33% |
| 2024-04-25 | 17.96 | 18.25 | 17.71 | 17.79 | 17.62 | qfq | 20,097,454 | 360,265,396 | -1.71% |
| 2024-04-24 | 17.10 | 18.17 | 16.74 | 18.10 | 17.93 | qfq | 33,329,049 | 588,326,519 | 6.85% |
| 2024-04-23 | 17.14 | 17.18 | 16.69 | 16.94 | 16.78 | qfq | 21,477,873 | 363,881,750 | -0.18% |
| 2024-04-22 | 17.19 | 17.45 | 16.81 | 16.97 | 16.81 | qfq | 19,097,735 | 326,893,015 | -3.41% |
| 2024-04-19 | 17.75 | 18.04 | 17.23 | 17.57 | 17.41 | qfq | 17,825,342 | 314,552,288 | -1.84% |
| 2024-04-18 | 17.70 | 18.34 | 17.33 | 17.90 | 17.73 | qfq | 25,305,935 | 452,481,780 | 0.06% |
| 2024-04-17 | 17.53 | 18.04 | 17.39 | 17.89 | 17.72 | qfq | 30,383,210 | 538,649,683 | 4.19% |
| 2024-04-16 | 17.75 | 18.14 | 17.06 | 17.17 | 17.01 | qfq | 25,822,180 | 448,639,560 | -5.14% |
| 2024-04-15 | 18.50 | 18.95 | 17.70 | 18.10 | 17.93 | qfq | 29,757,102 | 542,973,380 | -1.74% |
| 2024-04-12 | 18.70 | 18.88 | 18.37 | 18.42 | 18.25 | qfq | 20,675,570 | 384,541,146 | -1.60% |
| 2024-04-11 | 18.63 | 19.20 | 18.51 | 18.72 | 18.55 | qfq | 19,108,444 | 361,670,010 | -0.64% |
| 2024-04-10 | 19.51 | 19.68 | 18.60 | 18.84 | 18.67 | qfq | 23,159,352 | 439,138,067 | -3.78% |
| 2024-04-09 | 19.22 | 19.79 | 18.88 | 19.58 | 19.40 | qfq | 26,765,428 | 515,603,280 | 1.93% |
| 2024-04-08 | 20.23 | 20.65 | 19.17 | 19.21 | 19.03 | qfq | 40,357,914 | 793,575,461 | -7.42% |
| 2024-04-03 | 20.74 | 21.19 | 20.12 | 20.75 | 20.56 | qfq | 24,806,157 | 512,934,033 | -1.19% |
| 2024-04-02 | 21.61 | 21.88 | 20.60 | 21.00 | 20.81 | qfq | 28,397,969 | 602,343,444 | -4.02% |
| 2024-04-01 | 21.56 | 22.15 | 21.08 | 21.88 | 21.68 | qfq | 38,136,602 | 824,881,911 | 3.60% |
| 2024-03-29 | 20.60 | 21.34 | 20.24 | 21.12 | 20.92 | qfq | 36,047,504 | 752,156,001 | 2.47% |
| 2024-03-28 | 20.10 | 21.13 | 19.92 | 20.61 | 20.42 | qfq | 34,537,670 | 713,777,710 | 3.10% |
| 2024-03-27 | 20.94 | 20.94 | 19.93 | 19.99 | 19.80 | qfq | 29,520,119 | 601,015,871 | -4.54% |
| 2024-03-26 | 21.26 | 21.64 | 20.68 | 20.94 | 20.75 | qfq | 34,690,349 | 730,548,549 | -2.20% |
| 2024-03-25 | 22.91 | 23.22 | 21.30 | 21.41 | 21.21 | qfq | 56,462,728 | 1,243,167,764 | -6.55% |
| 2024-03-22 | 23.50 | 23.65 | 22.36 | 22.91 | 22.70 | qfq | 58,968,977 | 1,348,037,970 | -2.72% |
| 2024-03-21 | 24.46 | 24.76 | 23.24 | 23.55 | 23.33 | qfq | 81,001,234 | 1,938,664,707 | -6.51% |
| 2024-03-20 | 23.05 | 25.39 | 23.05 | 25.19 | 24.96 | qfq | 95,210,821 | 2,360,467,995 | 9.14% |
| 2024-03-19 | 23.00 | 23.99 | 22.91 | 23.08 | 22.87 | qfq | 42,462,626 | 991,027,866 | -0.77% |
| 2024-03-18 | 23.00 | 23.90 | 22.35 | 23.26 | 23.04 | qfq | 48,082,241 | 1,110,527,021 | 6.84% |
| 2024-03-15 | 21.72 | 22.17 | 21.21 | 21.77 | 21.57 | qfq | 31,388,600 | 679,313,148 | -0.68% |
| 2024-03-14 | 21.20 | 22.28 | 20.70 | 21.92 | 21.72 | qfq | 53,171,000 | 1,142,734,277 | 3.64% |
| 2024-03-13 | 20.54 | 21.67 | 20.51 | 21.15 | 20.95 | qfq | 40,185,227 | 847,639,761 | 3.52% |
| 2024-03-12 | 20.70 | 21.45 | 20.40 | 20.43 | 20.24 | qfq | 37,607,342 | 782,654,726 | -1.49% |
| 2024-03-11 | 19.63 | 20.99 | 19.45 | 20.74 | 20.55 | qfq | 43,362,563 | 884,051,152 | 4.96% |
| 2024-03-08 | 19.02 | 19.93 | 18.82 | 19.76 | 19.58 | qfq | 35,741,124 | 698,527,879 | 3.95% |
| 2024-03-07 | 19.41 | 20.37 | 18.81 | 19.01 | 18.83 | qfq | 39,145,257 | 765,378,525 | -2.91% |
| 2024-03-06 | 19.60 | 20.34 | 19.37 | 19.58 | 19.40 | qfq | 38,876,061 | 765,820,887 | -2.39% |
| 2024-03-05 | 19.53 | 21.50 | 19.07 | 20.06 | 19.87 | qfq | 67,420,052 | 1,341,343,084 | 0.70% |
| 2024-03-04 | 18.44 | 20.55 | 18.35 | 19.92 | 19.74 | qfq | 72,244,934 | 1,420,492,470 | 6.64% |
| 2024-03-01 | 18.07 | 18.74 | 17.84 | 18.68 | 18.51 | qfq | 43,076,787 | 790,492,321 | 4.18% |
| 2024-02-29 | 16.85 | 17.99 | 16.75 | 17.93 | 17.76 | qfq | 40,958,858 | 715,508,678 | 5.35% |
| 2024-02-28 | 18.50 | 19.55 | 16.91 | 17.02 | 16.86 | qfq | 64,939,675 | 1,179,738,802 | -7.30% |
| 2024-02-27 | 17.60 | 18.46 | 17.53 | 18.36 | 18.19 | qfq | 30,217,066 | 547,210,074 | 2.46% |
| 2024-02-26 | 17.75 | 18.18 | 17.50 | 17.92 | 17.75 | qfq | 34,124,181 | 609,967,487 | 0.06% |
| 2024-02-23 | 17.15 | 18.04 | 16.71 | 17.91 | 17.74 | qfq | 55,258,568 | 961,988,907 | 4.49% |
| 2024-02-22 | 16.28 | 17.20 | 16.12 | 17.14 | 16.98 | qfq | 45,657,778 | 757,751,526 | 8.28% |
| 2024-02-21 | 15.67 | 16.46 | 15.51 | 15.83 | 15.68 | qfq | 35,060,964 | 558,788,431 | -1.19% |
| 2024-02-20 | 15.83 | 16.43 | 15.39 | 16.02 | 15.87 | qfq | 38,822,480 | 621,864,592 | 0.63% |
| 2024-02-19 | 15.35 | 16.04 | 15.08 | 15.92 | 15.77 | qfq | 45,856,672 | 716,755,256 | 5.78% |
| 2024-02-08 | 14.27 | 15.13 | 13.99 | 15.05 | 14.91 | qfq | 41,492,535 | 609,617,709 | 5.76% |
| 2024-02-07 | 13.98 | 15.54 | 13.93 | 14.23 | 14.10 | qfq | 54,364,085 | 800,606,397 | 0.71% |
| 2024-02-06 | 12.70 | 14.36 | 12.16 | 14.13 | 14.00 | qfq | 42,700,906 | 573,617,939 | 7.86% |
| 2024-02-05 | 14.20 | 14.33 | 12.79 | 13.10 | 12.98 | qfq | 33,301,053 | 443,385,727 | -7.81% |
| 2024-02-02 | 15.29 | 15.44 | 13.65 | 14.21 | 14.08 | qfq | 27,943,508 | 405,870,305 | -6.27% |
| 2024-02-01 | 14.96 | 15.85 | 14.86 | 15.16 | 15.02 | qfq | 20,308,855 | 311,692,157 | 0.73% |
| 2024-01-31 | 15.93 | 15.96 | 14.95 | 15.05 | 14.91 | qfq | 19,216,184 | 295,135,007 | -5.52% |
| 2024-01-30 | 16.18 | 16.73 | 15.89 | 15.93 | 15.78 | qfq | 15,436,737 | 250,468,356 | -3.10% |
| 2024-01-29 | 17.34 | 17.45 | 16.25 | 16.44 | 16.29 | qfq | 25,145,480 | 417,556,970 | -4.97% |
| 2024-01-26 | 17.95 | 17.96 | 17.16 | 17.30 | 17.14 | qfq | 21,690,531 | 381,252,814 | -4.21% |
| 2024-01-25 | 17.03 | 18.47 | 16.81 | 18.06 | 17.89 | qfq | 32,287,131 | 572,871,148 | 6.11% |
| 2024-01-24 | 17.31 | 17.49 | 16.39 | 17.02 | 16.86 | qfq | 21,669,689 | 365,531,410 | -1.62% |
| 2024-01-23 | 16.67 | 17.61 | 16.67 | 17.30 | 17.14 | qfq | 25,920,974 | 443,069,423 | 3.59% |
| 2024-01-22 | 17.45 | 17.61 | 16.41 | 16.70 | 16.54 | qfq | 27,835,421 | 476,809,157 | -4.63% |
| 2024-01-19 | 18.86 | 19.04 | 17.50 | 17.51 | 17.35 | qfq | 40,460,079 | 729,349,025 | -7.45% |
| 2024-01-18 | 18.10 | 19.10 | 17.72 | 18.92 | 18.74 | qfq | 39,487,929 | 729,223,116 | 2.77% |
| 2024-01-17 | 18.50 | 19.19 | 18.36 | 18.41 | 18.24 | qfq | 35,437,016 | 663,860,908 | -0.54% |
| 2024-01-16 | 18.65 | 18.98 | 18.13 | 18.51 | 18.34 | qfq | 20,084,215 | 372,245,417 | -1.23% |
| 2024-01-15 | 18.31 | 19.35 | 18.18 | 18.74 | 18.57 | qfq | 29,211,903 | 549,812,111 | 2.74% |
| 2024-01-12 | 18.61 | 19.05 | 18.20 | 18.24 | 18.07 | qfq | 19,865,305 | 367,252,332 | -2.98% |
| 2024-01-11 | 17.80 | 18.94 | 17.78 | 18.80 | 18.63 | qfq | 23,603,950 | 436,912,229 | 4.85% |
| 2024-01-10 | 18.23 | 18.29 | 17.86 | 17.93 | 17.76 | qfq | 12,613,962 | 227,512,114 | -1.86% |
| 2024-01-09 | 18.29 | 18.99 | 18.16 | 18.27 | 18.10 | qfq | 19,810,734 | 367,153,312 | 0.38% |
| 2024-01-08 | 18.50 | 18.66 | 18.12 | 18.20 | 18.03 | qfq | 19,478,518 | 356,370,983 | -2.62% |
| 2024-01-05 | 19.48 | 19.63 | 18.43 | 18.69 | 18.52 | qfq | 32,023,505 | 606,407,021 | -5.37% |
| 2024-01-04 | 19.55 | 19.89 | 19.19 | 19.75 | 19.57 | qfq | 13,871,935 | 271,270,947 | -0.15% |
| 2024-01-03 | 19.99 | 20.39 | 19.52 | 19.78 | 19.60 | qfq | 18,575,101 | 370,288,933 | -1.10% |
| 2024-01-02 | 20.46 | 20.85 | 19.85 | 20.00 | 19.81 | qfq | 21,521,425 | 433,888,837 | -1.72% |
| 2023-12-29 | 19.50 | 20.69 | 19.50 | 20.35 | 20.16 | qfq | 31,037,804 | 628,718,024 | 4.36% |
| 2023-12-28 | 19.60 | 19.85 | 19.27 | 19.50 | 19.32 | qfq | 20,595,374 | 403,361,004 | -0.61% |
| 2023-12-27 | 19.41 | 19.83 | 19.21 | 19.62 | 19.44 | qfq | 18,348,730 | 359,004,439 | 1.40% |
| 2023-12-26 | 20.42 | 20.45 | 19.03 | 19.35 | 19.17 | qfq | 31,317,326 | 612,249,734 | -5.24% |
| 2023-12-25 | 20.57 | 20.97 | 20.14 | 20.42 | 20.23 | qfq | 15,969,704 | 327,496,399 | -0.34% |
| 2023-12-22 | 21.00 | 21.30 | 20.35 | 20.49 | 20.30 | qfq | 21,222,895 | 441,227,972 | -2.10% |
| 2023-12-21 | 20.84 | 21.30 | 20.39 | 20.93 | 20.74 | qfq | 24,638,475 | 513,909,744 | 0.05% |
| 2023-12-20 | 21.82 | 21.92 | 20.88 | 20.92 | 20.73 | qfq | 24,505,568 | 518,544,126 | -3.95% |
| 2023-12-19 | 22.03 | 22.08 | 21.20 | 21.78 | 21.58 | qfq | 23,085,557 | 500,295,615 | -0.50% |
| 2023-12-18 | 22.31 | 22.39 | 21.70 | 21.89 | 21.69 | qfq | 19,004,963 | 419,448,319 | -1.84% |
| 2023-12-15 | 22.20 | 22.98 | 22.01 | 22.30 | 22.09 | qfq | 26,854,133 | 601,419,501 | 1.00% |
| 2023-12-14 | 24.02 | 24.05 | 21.98 | 22.08 | 21.87 | qfq | 52,011,871 | 1,177,777,917 | -7.92% |
| 2023-12-13 | 24.70 | 24.90 | 23.88 | 23.98 | 23.76 | qfq | 32,144,086 | 779,993,740 | -2.91% |
| 2023-12-12 | 24.58 | 25.43 | 24.55 | 24.70 | 24.47 | qfq | 49,008,215 | 1,223,080,107 | 1.60% |
| 2023-12-11 | 24.90 | 25.00 | 23.55 | 24.31 | 24.08 | qfq | 44,494,784 | 1,072,408,220 | -0.98% |
| 2023-12-08 | 25.47 | 25.79 | 23.98 | 24.55 | 24.32 | qfq | 60,844,316 | 1,497,450,425 | -2.04% |
| 2023-12-07 | 23.00 | 25.06 | 23.00 | 25.06 | 24.83 | qfq | 57,562,959 | 1,396,268,224 | 10.01% |
| 2023-12-06 | 22.64 | 23.07 | 22.35 | 22.78 | 22.57 | qfq | 28,436,604 | 646,958,435 | 1.02% |
| 2023-12-05 | 23.88 | 24.00 | 22.51 | 22.55 | 22.34 | qfq | 47,747,326 | 1,102,145,507 | -5.77% |
| 2023-12-04 | 24.11 | 24.94 | 23.82 | 23.93 | 23.71 | qfq | 58,294,373 | 1,419,640,580 | -0.75% |
| 2023-12-01 | 22.35 | 24.63 | 22.22 | 24.11 | 23.89 | qfq | 74,288,937 | 1,752,451,436 | 7.68% |
| 2023-11-30 | 21.98 | 22.72 | 21.60 | 22.39 | 22.18 | qfq | 42,160,611 | 943,329,821 | 2.85% |
| 2023-11-29 | 21.81 | 22.36 | 21.69 | 21.77 | 21.57 | qfq | 25,424,609 | 558,673,026 | -0.18% |
| 2023-11-28 | 21.55 | 22.18 | 21.44 | 21.81 | 21.61 | qfq | 39,904,637 | 871,372,141 | -0.46% |
| 2023-11-27 | 23.62 | 24.22 | 21.55 | 21.91 | 21.71 | qfq | 89,438,030 | 2,022,032,651 | -8.48% |
| 2023-11-24 | 24.31 | 25.18 | 23.50 | 23.94 | 23.72 | qfq | 59,031,444 | 1,444,515,971 | -1.48% |
| 2023-11-23 | 23.67 | 24.68 | 22.80 | 24.30 | 24.07 | qfq | 69,166,402 | 1,649,325,352 | 2.53% |
| 2023-11-22 | 23.53 | 24.88 | 23.45 | 23.70 | 23.48 | qfq | 65,322,145 | 1,576,964,802 | 0.00% |
| 2023-11-21 | 24.60 | 24.96 | 22.92 | 23.70 | 23.48 | qfq | 68,195,717 | 1,631,832,258 | -1.04% |
| 2023-11-20 | 23.58 | 24.30 | 23.22 | 23.95 | 23.73 | qfq | 53,961,721 | 1,284,317,113 | 2.35% |
| 2023-11-17 | 24.49 | 24.65 | 23.20 | 23.40 | 23.18 | qfq | 69,221,237 | 1,643,755,560 | -4.41% |
| 2023-11-16 | 24.54 | 25.28 | 24.25 | 24.48 | 24.25 | qfq | 53,083,272 | 1,312,417,961 | -2.08% |
| 2023-11-15 | 26.12 | 26.30 | 24.20 | 25.00 | 24.77 | qfq | 87,114,476 | 2,183,905,232 | -5.09% |
| 2023-11-14 | 25.31 | 26.54 | 24.98 | 26.34 | 26.10 | qfq | 72,636,930 | 1,889,298,136 | 3.62% |
| 2023-11-13 | 25.40 | 27.70 | 25.20 | 25.42 | 25.18 | qfq | 106,089,751 | 2,770,787,753 | 0.75% |
| 2023-11-10 | 25.69 | 26.50 | 24.48 | 25.23 | 25.00 | qfq | 115,373,917 | 2,940,515,178 | 3.32% |
| 2023-11-09 | 22.03 | 24.42 | 21.74 | 24.42 | 24.19 | qfq | 77,580,142 | 1,786,210,463 | 10.00% |
| 2023-11-08 | 20.95 | 22.88 | 20.46 | 22.20 | 21.99 | qfq | 102,252,775 | 2,208,001,869 | 4.91% |
| 2023-11-07 | 21.01 | 21.37 | 20.43 | 21.16 | 20.96 | qfq | 78,422,598 | 1,639,771,364 | -1.81% |
| 2023-11-06 | 20.97 | 22.20 | 20.32 | 21.55 | 21.35 | qfq | 99,932,947 | 2,132,478,093 | 4.16% |
| 2023-11-03 | 19.57 | 21.08 | 18.37 | 20.69 | 20.50 | qfq | 91,863,917 | 1,820,735,622 | 2.94% |
| 2023-11-02 | 19.10 | 20.85 | 18.81 | 20.10 | 19.91 | qfq | 95,624,116 | 1,906,212,031 | 2.71% |
| 2023-11-01 | 20.01 | 20.85 | 19.11 | 19.57 | 19.39 | qfq | 107,114,066 | 2,134,327,889 | -0.76% |
| 2023-10-31 | 20.50 | 21.68 | 19.30 | 19.72 | 19.54 | qfq | 159,755,670 | 3,280,126,713 | 0.05% |
| 2023-10-30 | 19.22 | 19.71 | 18.80 | 19.71 | 19.53 | qfq | 42,149,274 | 821,263,488 | 9.99% |
| 2023-10-27 | 16.26 | 17.92 | 16.25 | 17.92 | 17.75 | qfq | 77,067,401 | 1,340,302,400 | 10.01% |
| 2023-10-26 | 15.18 | 16.86 | 14.85 | 16.29 | 16.14 | qfq | 75,033,597 | 1,199,747,172 | 6.26% |
| 2023-10-25 | 15.44 | 16.10 | 15.10 | 15.33 | 15.19 | qfq | 44,807,954 | 697,390,707 | -2.04% |
| 2023-10-24 | 15.33 | 16.17 | 14.97 | 15.65 | 15.50 | qfq | 42,754,946 | 667,513,860 | 2.09% |
| 2023-10-23 | 15.46 | 15.78 | 15.03 | 15.33 | 15.19 | qfq | 35,255,080 | 543,878,560 | -2.97% |
| 2023-10-20 | 15.96 | 16.61 | 15.76 | 15.80 | 15.65 | qfq | 46,836,222 | 756,835,853 | 0.38% |
| 2023-10-19 | 16.80 | 17.04 | 15.62 | 15.74 | 15.59 | qfq | 67,367,116 | 1,092,261,555 | -7.47% |
| 2023-10-18 | 17.64 | 17.87 | 17.00 | 17.01 | 16.85 | qfq | 49,843,904 | 865,652,974 | -4.28% |
| 2023-10-17 | 17.47 | 18.08 | 16.91 | 17.77 | 17.61 | qfq | 66,381,796 | 1,165,918,843 | 1.78% |
| 2023-10-16 | 18.99 | 18.99 | 17.46 | 17.46 | 17.30 | qfq | 98,971,051 | 1,793,798,207 | -10.00% |
| 2023-10-13 | 18.03 | 20.08 | 17.55 | 19.40 | 19.22 | qfq | 143,480,612 | 2,709,999,187 | 6.30% |
| 2023-10-12 | 18.88 | 18.88 | 17.01 | 18.25 | 18.08 | qfq | 135,593,746 | 2,448,648,449 | 4.95% |
| 2023-10-11 | 16.94 | 17.39 | 16.77 | 17.39 | 17.23 | qfq | 34,653,695 | 593,570,813 | 9.99% |
| 2023-10-10 | 14.51 | 15.81 | 13.55 | 15.81 | 15.66 | qfq | 71,002,602 | 1,052,678,582 | 10.02% |
| 2023-10-09 | 14.82 | 15.12 | 14.22 | 14.37 | 14.24 | qfq | 33,059,171 | 481,010,237 | -3.30% |
| 2023-09-28 | 14.89 | 15.42 | 14.78 | 14.86 | 14.72 | qfq | 42,967,305 | 648,148,898 | -0.67% |
| 2023-09-27 | 14.24 | 15.64 | 14.24 | 14.96 | 14.82 | qfq | 61,117,973 | 922,631,275 | 5.20% |
| 2023-09-26 | 15.04 | 15.13 | 14.15 | 14.22 | 14.09 | qfq | 34,361,561 | 499,297,526 | -5.45% |
| 2023-09-25 | 15.36 | 15.83 | 14.95 | 15.04 | 14.90 | qfq | 36,579,932 | 561,873,379 | -1.89% |
| 2023-09-22 | 14.63 | 15.46 | 14.33 | 15.33 | 15.19 | qfq | 33,704,209 | 500,083,870 | 3.09% |
| 2023-09-21 | 15.12 | 15.34 | 13.88 | 14.87 | 14.73 | qfq | 49,582,622 | 721,373,554 | -3.57% |
| 2023-09-20 | 15.60 | 15.66 | 15.12 | 15.42 | 15.28 | qfq | 30,569,504 | 470,688,258 | -2.47% |
| 2023-09-19 | 15.33 | 16.08 | 14.95 | 15.81 | 15.66 | qfq | 55,867,120 | 875,056,040 | 3.20% |
| 2023-09-18 | 14.35 | 15.68 | 14.11 | 15.32 | 15.18 | qfq | 57,370,372 | 868,514,236 | 7.51% |
| 2023-09-15 | 14.22 | 14.50 | 14.08 | 14.25 | 14.12 | qfq | 18,790,626 | 268,314,711 | 0.28% |
| 2023-09-14 | 14.41 | 14.54 | 14.07 | 14.21 | 14.08 | qfq | 19,176,847 | 273,426,288 | -1.32% |
| 2023-09-13 | 14.90 | 14.98 | 14.20 | 14.40 | 14.27 | qfq | 24,410,395 | 353,650,444 | -3.68% |
| 2023-09-12 | 14.92 | 15.20 | 14.88 | 14.95 | 14.81 | qfq | 23,681,678 | 355,508,460 | 0.40% |
| 2023-09-11 | 14.55 | 15.05 | 14.38 | 14.89 | 14.75 | qfq | 30,945,115 | 458,285,058 | 2.55% |
| 2023-09-08 | 14.38 | 14.63 | 14.10 | 14.52 | 14.39 | qfq | 23,062,467 | 330,979,311 | 1.26% |
| 2023-09-07 | 14.99 | 15.24 | 14.20 | 14.34 | 14.21 | qfq | 38,554,895 | 560,751,415 | -5.03% |
| 2023-09-06 | 14.65 | 15.43 | 14.54 | 15.10 | 14.96 | qfq | 48,131,456 | 722,955,650 | 3.42% |
| 2023-09-05 | 14.64 | 14.88 | 14.46 | 14.60 | 14.46 | qfq | 26,479,404 | 388,443,470 | -0.82% |
| 2023-09-04 | 13.89 | 15.00 | 13.89 | 14.72 | 14.58 | qfq | 44,650,709 | 646,316,208 | 6.98% |
| 2023-09-01 | 14.12 | 14.25 | 13.54 | 13.76 | 13.63 | qfq | 24,715,649 | 340,522,570 | -2.34% |
| 2023-08-31 | 14.00 | 14.63 | 13.94 | 14.09 | 13.96 | qfq | 40,007,698 | 568,242,631 | 2.03% |
| 2023-08-30 | 13.19 | 14.38 | 13.19 | 13.81 | 13.68 | qfq | 48,743,725 | 676,170,679 | 5.66% |
| 2023-08-29 | 12.22 | 13.09 | 12.11 | 13.07 | 12.95 | qfq | 27,740,237 | 354,065,516 | 5.57% |
| 2023-08-28 | 12.87 | 12.97 | 12.32 | 12.38 | 12.27 | qfq | 23,997,549 | 304,169,087 | 1.48% |
| 2023-08-25 | 12.43 | 12.49 | 12.11 | 12.20 | 12.09 | qfq | 22,218,672 | 273,010,444 | -2.24% |
| 2023-08-24 | 12.87 | 12.89 | 12.45 | 12.48 | 12.36 | qfq | 23,868,559 | 301,074,628 | -2.42% |
| 2023-08-23 | 12.85 | 13.45 | 12.59 | 12.79 | 12.67 | qfq | 26,489,804 | 343,319,890 | -0.23% |
| 2023-08-22 | 12.83 | 13.03 | 12.50 | 12.82 | 12.70 | qfq | 21,217,533 | 269,618,343 | -0.31% |
| 2023-08-21 | 13.06 | 13.19 | 12.67 | 12.86 | 12.74 | qfq | 22,742,224 | 295,041,017 | -1.53% |
| 2023-08-18 | 13.98 | 14.02 | 12.99 | 13.06 | 12.94 | qfq | 42,578,472 | 566,438,969 | -7.31% |
| 2023-08-17 | 13.75 | 14.30 | 13.60 | 14.09 | 13.96 | qfq | 36,581,908 | 512,229,875 | 2.92% |
| 2023-08-16 | 14.17 | 14.66 | 13.66 | 13.69 | 13.56 | qfq | 41,443,469 | 589,456,895 | -3.79% |
| 2023-08-15 | 14.58 | 14.67 | 14.06 | 14.23 | 14.10 | qfq | 43,428,122 | 621,418,213 | -3.98% |
| 2023-08-14 | 15.17 | 15.39 | 14.34 | 14.82 | 14.68 | qfq | 54,030,264 | 794,860,140 | -2.18% |
| 2023-08-11 | 14.30 | 15.52 | 14.18 | 15.15 | 15.01 | qfq | 71,762,240 | 1,075,120,951 | 4.20% |
| 2023-08-10 | 14.25 | 14.69 | 14.00 | 14.54 | 14.40 | qfq | 69,563,418 | 997,993,015 | 4.15% |
| 2023-08-09 | 13.66 | 14.38 | 13.29 | 13.96 | 13.83 | qfq | 64,840,640 | 908,003,830 | 1.01% |
| 2023-08-08 | 13.35 | 14.07 | 13.21 | 13.82 | 13.69 | qfq | 42,415,750 | 581,968,198 | 3.52% |
| 2023-08-07 | 13.44 | 13.70 | 13.30 | 13.35 | 13.23 | qfq | 19,783,013 | 265,860,738 | -1.48% |
| 2023-08-04 | 13.34 | 13.65 | 13.34 | 13.55 | 13.42 | qfq | 18,360,746 | 248,589,644 | 0.89% |
| 2023-08-03 | 13.29 | 13.56 | 13.18 | 13.43 | 13.31 | qfq | 20,105,287 | 269,467,985 | 1.74% |
| 2023-08-02 | 13.30 | 13.33 | 13.15 | 13.20 | 13.08 | qfq | 11,616,163 | 153,725,604 | -1.20% |
| 2023-08-01 | 13.41 | 13.56 | 13.30 | 13.36 | 13.24 | qfq | 15,723,334 | 211,123,798 | -0.67% |
| 2023-07-31 | 13.49 | 13.63 | 13.25 | 13.45 | 13.33 | qfq | 20,837,148 | 280,308,747 | -0.37% |
| 2023-07-28 | 13.43 | 13.64 | 13.30 | 13.50 | 13.37 | qfq | 14,202,306 | 191,073,548 | 0.60% |
| 2023-07-27 | 13.65 | 13.81 | 13.38 | 13.42 | 13.30 | qfq | 16,235,645 | 220,182,451 | -2.40% |
| 2023-07-26 | 13.92 | 14.06 | 13.66 | 13.75 | 13.62 | qfq | 16,292,406 | 225,513,632 | -1.15% |
| 2023-07-25 | 14.29 | 14.30 | 13.86 | 13.91 | 13.78 | qfq | 25,928,301 | 362,104,022 | -1.70% |
| 2023-07-24 | 13.93 | 14.39 | 13.49 | 14.15 | 14.02 | qfq | 30,860,556 | 434,325,392 | -1.32% |
| 2023-07-21 | 14.29 | 14.70 | 14.25 | 14.34 | 14.21 | qfq | 17,441,766 | 251,564,457 | 0.21% |
| 2023-07-20 | 14.70 | 14.86 | 14.25 | 14.31 | 14.18 | qfq | 22,884,229 | 331,331,999 | -2.45% |
| 2023-07-19 | 14.58 | 15.25 | 14.56 | 14.67 | 14.53 | qfq | 27,087,150 | 403,174,067 | 0.62% |
| 2023-07-18 | 14.97 | 15.01 | 14.51 | 14.58 | 14.44 | qfq | 22,713,864 | 334,948,489 | -3.76% |
| 2023-07-17 | 15.70 | 15.93 | 14.97 | 15.15 | 14.86 | qfq | 36,725,484 | 565,275,899 | -3.50% |