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
柳药集团603368.SH
最近收盘价15.632026-07-17
最近交易日2026-07-17
成交量（股）6,621,644
成交额（元）104,568,232
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.68 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.751 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.6 | — | — | — | 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 | 15.97 | 16.10 | 15.52 | 15.63 | 15.63 | qfq | 6,621,644 | 104,568,232 | -2.37% |
| 2026-07-16 | 15.86 | 16.12 | 15.74 | 16.01 | 16.01 | qfq | 6,809,868 | 108,833,939 | 0.57% |
| 2026-07-15 | 15.65 | 15.96 | 15.52 | 15.92 | 15.92 | qfq | 6,923,860 | 109,892,435 | 1.53% |
| 2026-07-14 | 15.30 | 15.78 | 15.17 | 15.68 | 15.68 | qfq | 5,296,001 | 82,712,378 | 2.48% |
| 2026-07-13 | 15.27 | 15.52 | 15.21 | 15.30 | 15.30 | qfq | 3,886,537 | 59,784,126 | 0.13% |
| 2026-07-10 | 15.15 | 15.42 | 14.92 | 15.28 | 15.28 | qfq | 3,005,337 | 45,770,539 | 0.92% |
| 2026-07-09 | 15.22 | 15.35 | 15.02 | 15.14 | 15.14 | qfq | 2,165,222 | 32,742,497 | -0.92% |
| 2026-07-08 | 15.21 | 15.43 | 15.06 | 15.28 | 15.28 | qfq | 2,194,640 | 33,599,957 | 0.20% |
| 2026-07-07 | 15.72 | 15.72 | 15.16 | 15.25 | 15.25 | qfq | 2,781,255 | 42,570,661 | -2.37% |
| 2026-07-06 | 15.42 | 15.72 | 15.36 | 15.62 | 15.62 | qfq | 3,511,260 | 54,690,757 | 0.26% |
| 2026-07-03 | 15.32 | 15.64 | 15.27 | 15.58 | 15.58 | qfq | 4,082,510 | 63,296,680 | 1.63% |
| 2026-07-02 | 14.94 | 15.45 | 14.94 | 15.33 | 15.33 | qfq | 4,306,266 | 65,557,156 | 2.13% |
| 2026-07-01 | 14.74 | 15.03 | 14.52 | 15.01 | 15.01 | qfq | 3,772,193 | 56,023,954 | 2.32% |
| 2026-06-30 | 14.89 | 14.90 | 14.59 | 14.67 | 14.67 | qfq | 2,645,200 | 38,891,577 | -2.72% |
| 2026-06-29 | 14.59 | 15.11 | 14.34 | 15.08 | 15.08 | qfq | 3,906,039 | 57,871,232 | 3.36% |
| 2026-06-26 | 15.05 | 15.17 | 14.59 | 14.59 | 14.59 | qfq | 4,776,886 | 70,690,874 | -3.82% |
| 2026-06-25 | 15.34 | 15.45 | 15.08 | 15.17 | 15.17 | qfq | 3,010,994 | 45,747,233 | -1.88% |
| 2026-06-24 | 15.73 | 15.85 | 15.37 | 15.46 | 15.46 | qfq | 2,869,700 | 44,741,048 | -1.72% |
| 2026-06-23 | 15.54 | 15.84 | 15.48 | 15.73 | 15.73 | qfq | 3,596,384 | 56,491,406 | 1.35% |
| 2026-06-22 | 15.44 | 15.53 | 15.06 | 15.52 | 15.52 | qfq | 2,992,861 | 45,687,809 | 0.52% |
| 2026-06-18 | 15.54 | 15.67 | 15.43 | 15.44 | 15.44 | qfq | 2,501,622 | 38,861,257 | -0.77% |
| 2026-06-17 | 15.80 | 15.85 | 15.54 | 15.56 | 15.56 | qfq | 2,227,900 | 34,846,102 | -2.14% |
| 2026-06-16 | 16.02 | 16.02 | 15.68 | 15.90 | 15.90 | qfq | 4,993,108 | 78,795,058 | -4.68% |
| 2026-06-15 | 16.68 | 16.77 | 16.53 | 16.68 | 16.02 | qfq | 4,943,656 | 82,298,592 | 0.42% |
| 2026-06-12 | 16.49 | 16.71 | 16.44 | 16.61 | 15.95 | qfq | 5,575,147 | 92,367,825 | 0.61% |
| 2026-06-11 | 16.39 | 16.53 | 16.27 | 16.51 | 15.86 | qfq | 4,317,529 | 70,760,311 | 0.49% |
| 2026-06-10 | 16.06 | 16.48 | 16.03 | 16.43 | 15.78 | qfq | 3,913,797 | 63,833,344 | 1.73% |
| 2026-06-09 | 16.20 | 16.20 | 15.99 | 16.15 | 15.51 | qfq | 2,782,900 | 44,805,297 | 0.19% |
| 2026-06-08 | 16.20 | 16.50 | 15.99 | 16.12 | 15.48 | qfq | 3,918,087 | 63,588,354 | -1.35% |
| 2026-06-05 | 15.93 | 16.46 | 15.93 | 16.34 | 15.69 | qfq | 4,821,125 | 78,333,363 | 3.09% |
| 2026-06-04 | 16.13 | 16.14 | 15.78 | 15.85 | 15.22 | qfq | 2,380,724 | 37,898,140 | -1.74% |
| 2026-06-03 | 16.36 | 16.36 | 16.06 | 16.13 | 15.49 | qfq | 2,682,617 | 43,364,324 | -1.35% |
| 2026-06-02 | 16.31 | 16.38 | 16.26 | 16.35 | 15.70 | qfq | 2,749,016 | 44,861,553 | -0.12% |
| 2026-06-01 | 16.13 | 16.39 | 15.98 | 16.37 | 15.72 | qfq | 4,794,706 | 77,707,382 | 2.12% |
| 2026-05-29 | 15.73 | 16.11 | 15.70 | 16.03 | 15.40 | qfq | 3,301,137 | 52,697,429 | 1.65% |
| 2026-05-28 | 15.75 | 15.89 | 15.63 | 15.77 | 15.15 | qfq | 1,869,151 | 29,459,510 | -0.38% |
| 2026-05-27 | 16.01 | 16.03 | 15.65 | 15.83 | 15.20 | qfq | 3,968,414 | 62,774,200 | -1.25% |
| 2026-05-26 | 16.03 | 16.06 | 15.94 | 16.03 | 15.40 | qfq | 2,113,304 | 33,786,371 | -0.19% |
| 2026-05-25 | 16.12 | 16.14 | 15.98 | 16.06 | 15.42 | qfq | 2,348,064 | 37,692,003 | -0.25% |
| 2026-05-22 | 16.21 | 16.21 | 15.98 | 16.10 | 15.46 | qfq | 2,989,391 | 48,032,448 | -0.12% |
| 2026-05-21 | 16.30 | 16.43 | 16.12 | 16.12 | 15.48 | qfq | 2,917,380 | 47,503,589 | -0.86% |
| 2026-05-20 | 16.38 | 16.42 | 16.19 | 16.26 | 15.62 | qfq | 2,606,373 | 42,373,184 | -1.03% |
| 2026-05-19 | 16.30 | 16.47 | 16.26 | 16.43 | 15.78 | qfq | 2,173,486 | 35,566,325 | 0.80% |
| 2026-05-18 | 16.50 | 16.55 | 16.27 | 16.30 | 15.66 | qfq | 3,636,573 | 59,485,790 | -1.51% |
| 2026-05-15 | 16.53 | 16.75 | 16.50 | 16.55 | 15.90 | qfq | 3,645,074 | 60,502,835 | 0.12% |
| 2026-05-14 | 16.82 | 16.84 | 16.51 | 16.53 | 15.88 | qfq | 4,362,472 | 72,525,508 | -1.61% |
| 2026-05-13 | 16.85 | 16.89 | 16.73 | 16.80 | 16.14 | qfq | 3,138,175 | 52,669,561 | -0.24% |
| 2026-05-12 | 17.02 | 17.05 | 16.83 | 16.84 | 16.17 | qfq | 3,028,933 | 51,289,480 | -1.17% |
| 2026-05-11 | 16.94 | 17.06 | 16.81 | 17.04 | 16.37 | qfq | 4,217,434 | 71,431,062 | 0.71% |
| 2026-05-08 | 16.88 | 16.93 | 16.79 | 16.92 | 16.25 | qfq | 3,040,479 | 51,309,074 | 0.36% |
| 2026-05-07 | 16.74 | 16.89 | 16.71 | 16.86 | 16.19 | qfq | 3,400,667 | 57,168,719 | 0.78% |
| 2026-05-06 | 16.72 | 16.79 | 16.69 | 16.73 | 16.07 | qfq | 3,691,157 | 61,728,917 | -0.06% |
| 2026-04-30 | 16.60 | 16.83 | 16.60 | 16.74 | 16.08 | qfq | 5,106,087 | 85,294,358 | -1.41% |
| 2026-04-29 | 16.70 | 17.03 | 16.66 | 16.98 | 16.31 | qfq | 3,922,776 | 66,377,934 | 1.56% |
| 2026-04-28 | 16.71 | 16.83 | 16.64 | 16.72 | 16.06 | qfq | 2,646,686 | 44,378,732 | 0.00% |
| 2026-04-27 | 16.70 | 16.79 | 16.59 | 16.72 | 16.06 | qfq | 3,027,596 | 50,420,066 | -0.65% |
| 2026-04-24 | 16.68 | 16.83 | 16.60 | 16.83 | 16.16 | qfq | 2,632,112 | 43,956,299 | 0.42% |
| 2026-04-23 | 16.86 | 16.88 | 16.72 | 16.76 | 16.10 | qfq | 2,883,600 | 48,456,805 | -0.71% |
| 2026-04-22 | 16.88 | 16.91 | 16.83 | 16.88 | 16.21 | qfq | 1,979,337 | 33,371,157 | -0.18% |
| 2026-04-21 | 16.90 | 16.96 | 16.86 | 16.91 | 16.24 | qfq | 2,001,800 | 33,850,789 | 0.06% |
| 2026-04-20 | 16.90 | 16.96 | 16.85 | 16.90 | 16.23 | qfq | 2,006,600 | 33,922,834 | -0.06% |
| 2026-04-17 | 17.05 | 17.05 | 16.82 | 16.91 | 16.24 | qfq | 3,751,401 | 63,403,313 | -0.94% |
| 2026-04-16 | 17.13 | 17.19 | 16.95 | 17.07 | 16.39 | qfq | 4,127,758 | 70,365,061 | -0.70% |
| 2026-04-15 | 17.02 | 17.32 | 16.99 | 17.19 | 16.51 | qfq | 6,292,905 | 107,880,103 | 1.24% |
| 2026-04-14 | 16.98 | 17.02 | 16.85 | 16.98 | 16.31 | qfq | 2,676,796 | 45,259,250 | 0.18% |
| 2026-04-13 | 17.14 | 17.14 | 16.87 | 16.95 | 16.28 | qfq | 2,703,867 | 45,807,815 | -1.22% |
| 2026-04-10 | 17.10 | 17.25 | 17.05 | 17.16 | 16.48 | qfq | 2,793,462 | 47,957,798 | 0.47% |
| 2026-04-09 | 17.21 | 17.34 | 17.00 | 17.08 | 16.40 | qfq | 3,512,042 | 60,239,202 | -1.10% |
| 2026-04-08 | 17.23 | 17.31 | 17.14 | 17.27 | 16.59 | qfq | 4,669,572 | 80,544,542 | 1.05% |
| 2026-04-07 | 17.08 | 17.17 | 16.78 | 17.09 | 16.41 | qfq | 3,351,268 | 57,105,719 | 0.77% |
| 2026-04-03 | 17.20 | 17.20 | 16.63 | 16.96 | 16.29 | qfq | 3,318,794 | 56,459,663 | -1.57% |
| 2026-04-02 | 17.19 | 17.32 | 17.10 | 17.23 | 16.55 | qfq | 4,514,610 | 77,786,153 | 0.17% |
| 2026-04-01 | 17.07 | 17.21 | 16.90 | 17.20 | 16.52 | qfq | 4,706,555 | 80,509,451 | 1.24% |
| 2026-03-31 | 17.00 | 17.13 | 16.90 | 16.99 | 16.32 | qfq | 3,243,840 | 55,288,004 | 0.00% |
| 2026-03-30 | 16.64 | 16.99 | 16.60 | 16.99 | 16.32 | qfq | 3,778,898 | 63,607,159 | 1.31% |
| 2026-03-27 | 16.48 | 16.84 | 16.46 | 16.77 | 16.11 | qfq | 3,513,460 | 58,611,002 | 0.84% |
| 2026-03-26 | 16.72 | 16.88 | 16.63 | 16.63 | 15.97 | qfq | 2,981,000 | 49,925,098 | -0.72% |
| 2026-03-25 | 16.64 | 16.76 | 16.57 | 16.75 | 16.09 | qfq | 3,314,196 | 55,310,287 | 0.90% |
| 2026-03-24 | 16.41 | 16.62 | 16.30 | 16.60 | 15.94 | qfq | 4,147,210 | 68,260,668 | 2.28% |
| 2026-03-23 | 16.69 | 16.69 | 16.18 | 16.23 | 15.59 | qfq | 7,443,245 | 122,510,284 | -4.08% |
| 2026-03-20 | 17.16 | 17.21 | 16.91 | 16.92 | 16.25 | qfq | 5,192,342 | 88,424,074 | -1.17% |
| 2026-03-19 | 17.27 | 17.33 | 17.11 | 17.12 | 16.44 | qfq | 3,697,770 | 63,627,502 | -1.50% |
| 2026-03-18 | 17.33 | 17.44 | 17.18 | 17.38 | 16.69 | qfq | 3,476,818 | 60,036,563 | 0.12% |
| 2026-03-17 | 17.46 | 17.57 | 17.34 | 17.36 | 16.67 | qfq | 3,653,758 | 63,795,846 | -0.40% |
| 2026-03-16 | 17.60 | 17.60 | 17.35 | 17.43 | 16.74 | qfq | 3,080,067 | 53,684,901 | -0.46% |
| 2026-03-13 | 17.49 | 17.58 | 17.41 | 17.51 | 16.82 | qfq | 3,433,829 | 60,191,316 | 0.00% |
| 2026-03-12 | 17.47 | 17.55 | 17.42 | 17.51 | 16.82 | qfq | 3,416,107 | 59,723,275 | 0.17% |
| 2026-03-11 | 17.45 | 17.50 | 17.33 | 17.48 | 16.79 | qfq | 3,249,931 | 56,597,692 | 0.23% |
| 2026-03-10 | 17.36 | 17.46 | 17.35 | 17.44 | 16.75 | qfq | 4,082,708 | 71,059,772 | 0.81% |
| 2026-03-09 | 17.37 | 17.42 | 17.25 | 17.30 | 16.62 | qfq | 5,157,700 | 89,387,636 | -1.26% |
| 2026-03-06 | 17.18 | 17.55 | 17.14 | 17.52 | 16.83 | qfq | 5,018,005 | 87,175,036 | 1.80% |
| 2026-03-05 | 17.29 | 17.30 | 17.18 | 17.21 | 16.53 | qfq | 4,289,784 | 73,937,333 | 0.35% |
| 2026-03-04 | 17.54 | 17.54 | 17.10 | 17.15 | 16.47 | qfq | 8,075,441 | 139,518,113 | -2.39% |
| 2026-03-03 | 17.83 | 18.07 | 17.51 | 17.57 | 16.87 | qfq | 7,006,828 | 124,678,983 | -1.18% |
| 2026-03-02 | 17.85 | 17.92 | 17.63 | 17.78 | 17.08 | qfq | 6,334,149 | 112,545,869 | -1.11% |
| 2026-02-27 | 17.90 | 18.00 | 17.89 | 17.98 | 17.27 | qfq | 3,115,810 | 55,968,141 | 0.33% |
| 2026-02-26 | 18.04 | 18.04 | 17.88 | 17.92 | 17.21 | qfq | 4,669,474 | 83,710,877 | -0.50% |
| 2026-02-25 | 18.02 | 18.14 | 17.98 | 18.01 | 17.30 | qfq | 6,283,655 | 113,537,300 | -0.06% |
| 2026-02-24 | 17.90 | 18.03 | 17.89 | 18.02 | 17.31 | qfq | 5,122,563 | 92,042,537 | 0.95% |
| 2026-02-13 | 17.90 | 17.94 | 17.83 | 17.85 | 17.14 | qfq | 3,822,275 | 68,327,483 | -0.17% |
| 2026-02-12 | 17.97 | 17.99 | 17.86 | 17.88 | 17.17 | qfq | 3,296,300 | 59,038,335 | -0.61% |
| 2026-02-11 | 18.03 | 18.08 | 17.98 | 17.99 | 17.28 | qfq | 3,319,000 | 59,826,107 | -0.22% |
| 2026-02-10 | 18.12 | 18.12 | 18.01 | 18.03 | 17.32 | qfq | 4,786,004 | 86,378,765 | -0.44% |
| 2026-02-09 | 18.17 | 18.23 | 18.08 | 18.11 | 17.39 | qfq | 4,284,625 | 77,638,823 | 0.06% |
| 2026-02-06 | 18.15 | 18.28 | 18.10 | 18.10 | 17.38 | qfq | 4,250,800 | 77,334,634 | -0.28% |
| 2026-02-05 | 18.13 | 18.21 | 18.07 | 18.15 | 17.43 | qfq | 3,580,620 | 64,944,084 | -0.06% |
| 2026-02-04 | 18.05 | 18.16 | 17.98 | 18.16 | 17.44 | qfq | 3,878,418 | 70,184,391 | 0.61% |
| 2026-02-03 | 18.01 | 18.06 | 17.92 | 18.05 | 17.34 | qfq | 3,367,097 | 60,646,423 | 1.06% |
| 2026-02-02 | 18.16 | 18.27 | 17.81 | 17.86 | 17.15 | qfq | 7,082,437 | 127,894,211 | -1.65% |
| 2026-01-30 | 18.17 | 18.33 | 18.05 | 18.16 | 17.44 | qfq | 5,960,318 | 108,408,076 | -0.38% |
| 2026-01-29 | 18.33 | 18.33 | 18.11 | 18.23 | 17.51 | qfq | 6,387,140 | 116,207,656 | -0.49% |
| 2026-01-28 | 18.47 | 18.50 | 18.32 | 18.32 | 17.60 | qfq | 6,537,639 | 120,190,367 | -0.92% |
| 2026-01-27 | 18.80 | 18.80 | 18.32 | 18.49 | 17.76 | qfq | 9,078,815 | 167,730,342 | -1.54% |
| 2026-01-26 | 18.74 | 18.83 | 18.52 | 18.78 | 18.04 | qfq | 10,379,889 | 194,145,213 | 0.37% |
| 2026-01-23 | 18.70 | 19.01 | 18.63 | 18.71 | 17.97 | qfq | 14,653,121 | 274,923,010 | 1.57% |
| 2026-01-22 | 18.33 | 18.47 | 18.31 | 18.42 | 17.69 | qfq | 4,863,168 | 89,465,780 | 0.60% |
| 2026-01-21 | 18.38 | 18.43 | 18.27 | 18.31 | 17.59 | qfq | 5,337,500 | 97,947,965 | -0.60% |
| 2026-01-20 | 18.31 | 18.55 | 18.30 | 18.42 | 17.69 | qfq | 6,498,521 | 119,549,523 | 0.60% |
| 2026-01-19 | 18.19 | 18.49 | 18.12 | 18.31 | 17.59 | qfq | 5,516,033 | 100,963,549 | 0.72% |
| 2026-01-16 | 18.67 | 18.67 | 18.15 | 18.18 | 17.46 | qfq | 9,332,000 | 171,096,631 | -2.15% |
| 2026-01-15 | 18.37 | 18.94 | 18.37 | 18.58 | 17.84 | qfq | 7,968,551 | 148,469,515 | 0.60% |
| 2026-01-14 | 18.60 | 18.71 | 18.31 | 18.47 | 17.74 | qfq | 10,927,034 | 202,693,918 | -0.65% |
| 2026-01-13 | 18.59 | 18.83 | 18.54 | 18.59 | 17.85 | qfq | 9,743,958 | 182,175,230 | 0.00% |
| 2026-01-12 | 18.67 | 18.85 | 18.52 | 18.59 | 17.85 | qfq | 7,552,955 | 140,520,626 | -0.43% |
| 2026-01-09 | 18.31 | 18.73 | 18.31 | 18.67 | 17.93 | qfq | 8,159,547 | 151,842,330 | 1.80% |
| 2026-01-08 | 18.40 | 18.44 | 18.28 | 18.34 | 17.61 | qfq | 5,976,094 | 109,716,539 | -0.33% |
| 2026-01-07 | 18.29 | 18.50 | 18.27 | 18.40 | 17.67 | qfq | 7,861,579 | 144,619,143 | 0.55% |
| 2026-01-06 | 18.22 | 18.42 | 18.17 | 18.30 | 17.58 | qfq | 7,019,771 | 128,204,890 | 0.66% |
| 2026-01-05 | 17.81 | 18.40 | 17.78 | 18.18 | 17.46 | qfq | 9,020,298 | 163,905,471 | 2.02% |
| 2025-12-31 | 17.74 | 17.83 | 17.70 | 17.82 | 17.11 | qfq | 3,589,200 | 63,743,176 | 0.62% |
| 2025-12-30 | 17.75 | 17.78 | 17.66 | 17.71 | 17.01 | qfq | 3,259,041 | 57,725,120 | -0.28% |
| 2025-12-29 | 17.95 | 17.98 | 17.70 | 17.76 | 17.06 | qfq | 5,376,774 | 95,766,718 | -1.17% |
| 2025-12-26 | 18.15 | 18.16 | 17.94 | 17.97 | 17.26 | qfq | 5,445,863 | 98,202,158 | -0.94% |
| 2025-12-25 | 18.09 | 18.14 | 18.00 | 18.14 | 17.42 | qfq | 3,265,492 | 59,026,748 | 0.22% |
| 2025-12-24 | 18.11 | 18.12 | 18.01 | 18.10 | 17.38 | qfq | 4,394,451 | 79,372,729 | -0.11% |
| 2025-12-23 | 18.09 | 18.32 | 18.05 | 18.12 | 17.40 | qfq | 4,698,800 | 85,352,170 | -0.06% |
| 2025-12-22 | 18.30 | 18.37 | 18.09 | 18.13 | 17.41 | qfq | 6,669,363 | 121,326,120 | -0.87% |
| 2025-12-19 | 18.45 | 18.46 | 18.20 | 18.29 | 17.57 | qfq | 6,141,755 | 112,650,444 | -1.03% |
| 2025-12-18 | 17.72 | 18.49 | 17.68 | 18.48 | 17.75 | qfq | 13,157,920 | 240,542,954 | 4.23% |
| 2025-12-17 | 17.49 | 17.75 | 17.46 | 17.73 | 17.03 | qfq | 4,235,019 | 74,760,724 | 1.20% |
| 2025-12-16 | 17.51 | 17.58 | 17.38 | 17.52 | 16.83 | qfq | 3,667,293 | 64,140,181 | -0.34% |
| 2025-12-15 | 17.54 | 17.66 | 17.38 | 17.58 | 16.88 | qfq | 6,318,911 | 110,791,694 | 0.23% |
| 2025-12-12 | 17.82 | 17.83 | 17.54 | 17.54 | 16.85 | qfq | 9,559,348 | 168,310,569 | -1.41% |
| 2025-12-11 | 18.10 | 18.14 | 17.73 | 17.79 | 17.09 | qfq | 5,831,110 | 104,134,533 | -1.39% |
| 2025-12-10 | 17.96 | 18.13 | 17.89 | 18.04 | 17.33 | qfq | 4,075,654 | 73,387,392 | 0.33% |
| 2025-12-09 | 18.33 | 18.39 | 17.97 | 17.98 | 17.27 | qfq | 5,654,675 | 102,448,123 | -2.02% |
| 2025-12-08 | 18.48 | 18.58 | 18.27 | 18.35 | 17.62 | qfq | 5,387,989 | 99,044,416 | -0.27% |
| 2025-12-05 | 18.41 | 18.47 | 18.24 | 18.40 | 17.67 | qfq | 4,416,585 | 81,111,028 | -0.33% |
| 2025-12-04 | 18.49 | 18.53 | 18.31 | 18.46 | 17.73 | qfq | 3,221,088 | 59,308,782 | -0.16% |
| 2025-12-03 | 18.32 | 18.51 | 18.28 | 18.49 | 17.76 | qfq | 4,980,538 | 91,706,663 | 0.60% |
| 2025-12-02 | 18.10 | 18.44 | 18.02 | 18.38 | 17.65 | qfq | 5,269,947 | 96,303,290 | 1.55% |
| 2025-12-01 | 17.98 | 18.14 | 17.95 | 18.10 | 17.38 | qfq | 4,004,689 | 72,313,126 | 0.95% |
| 2025-11-28 | 17.97 | 18.02 | 17.85 | 17.93 | 17.22 | qfq | 2,867,700 | 51,409,050 | -0.28% |
| 2025-11-27 | 18.11 | 18.11 | 17.96 | 17.98 | 17.27 | qfq | 4,176,366 | 75,231,338 | -0.50% |
| 2025-11-26 | 17.98 | 18.26 | 17.96 | 18.07 | 17.36 | qfq | 4,361,819 | 79,073,340 | 0.56% |
| 2025-11-25 | 18.00 | 18.09 | 17.93 | 17.97 | 17.26 | qfq | 3,422,048 | 61,703,154 | 0.39% |
| 2025-11-24 | 17.87 | 18.03 | 17.77 | 17.90 | 17.19 | qfq | 4,389,309 | 78,715,714 | 0.90% |
| 2025-11-21 | 18.35 | 18.49 | 17.73 | 17.74 | 17.04 | qfq | 10,890,155 | 196,107,399 | -3.85% |
| 2025-11-20 | 18.65 | 18.72 | 18.42 | 18.45 | 17.72 | qfq | 5,067,218 | 93,971,744 | -0.81% |
| 2025-11-19 | 18.78 | 18.87 | 18.51 | 18.60 | 17.86 | qfq | 4,718,756 | 87,915,620 | -1.17% |
| 2025-11-18 | 19.03 | 19.11 | 18.74 | 18.82 | 18.08 | qfq | 5,749,400 | 108,529,371 | -1.10% |
| 2025-11-17 | 19.39 | 19.52 | 18.96 | 19.03 | 18.28 | qfq | 8,261,724 | 158,571,305 | -1.86% |
| 2025-11-14 | 19.22 | 19.64 | 19.19 | 19.39 | 18.62 | qfq | 10,346,920 | 201,386,280 | 0.57% |
| 2025-11-13 | 19.39 | 19.44 | 19.09 | 19.28 | 18.52 | qfq | 7,961,163 | 153,432,680 | -0.67% |
| 2025-11-12 | 19.37 | 19.48 | 19.31 | 19.41 | 18.64 | qfq | 6,555,780 | 127,210,853 | 0.36% |
| 2025-11-11 | 19.37 | 19.41 | 19.27 | 19.34 | 18.57 | qfq | 4,554,032 | 88,062,203 | -0.05% |
| 2025-11-10 | 19.23 | 19.47 | 19.12 | 19.35 | 18.58 | qfq | 6,934,209 | 134,104,832 | 0.57% |
| 2025-11-07 | 18.96 | 19.35 | 18.91 | 19.24 | 18.48 | qfq | 8,837,687 | 169,436,492 | 1.26% |
| 2025-11-06 | 18.97 | 19.03 | 18.82 | 19.00 | 18.25 | qfq | 5,606,363 | 106,122,173 | 0.11% |
| 2025-11-05 | 18.80 | 19.04 | 18.70 | 18.98 | 18.23 | qfq | 8,660,460 | 163,299,699 | 1.55% |
| 2025-11-04 | 18.78 | 18.78 | 18.58 | 18.69 | 17.95 | qfq | 4,293,464 | 80,293,509 | -0.69% |
| 2025-11-03 | 18.71 | 18.84 | 18.50 | 18.82 | 18.08 | qfq | 6,043,240 | 113,218,002 | 0.86% |
| 2025-10-31 | 18.36 | 18.72 | 18.36 | 18.66 | 17.92 | qfq | 7,382,788 | 136,837,900 | 1.69% |
| 2025-10-30 | 18.21 | 18.60 | 18.21 | 18.35 | 17.62 | qfq | 6,944,248 | 128,050,131 | 0.05% |
| 2025-10-29 | 18.45 | 18.47 | 18.19 | 18.34 | 17.61 | qfq | 5,477,638 | 100,293,810 | -0.76% |
| 2025-10-28 | 18.59 | 18.61 | 18.45 | 18.48 | 17.75 | qfq | 4,298,990 | 79,614,453 | -0.65% |
| 2025-10-27 | 18.44 | 18.69 | 18.41 | 18.60 | 17.86 | qfq | 5,785,275 | 107,217,520 | 0.92% |
| 2025-10-24 | 18.70 | 18.77 | 18.30 | 18.43 | 17.70 | qfq | 9,373,655 | 173,437,777 | -1.44% |
| 2025-10-23 | 18.68 | 18.75 | 18.53 | 18.70 | 17.96 | qfq | 4,261,669 | 79,360,372 | -0.05% |
| 2025-10-22 | 18.73 | 18.85 | 18.67 | 18.71 | 17.97 | qfq | 3,962,391 | 74,298,394 | -0.32% |
| 2025-10-21 | 18.58 | 18.82 | 18.52 | 18.77 | 18.03 | qfq | 5,429,730 | 101,394,394 | 1.02% |
| 2025-10-20 | 18.62 | 18.73 | 18.42 | 18.58 | 17.84 | qfq | 5,062,489 | 93,917,590 | 0.16% |
| 2025-10-17 | 18.83 | 18.99 | 18.51 | 18.55 | 17.82 | qfq | 6,531,360 | 122,307,638 | -1.59% |
| 2025-10-16 | 19.19 | 19.20 | 18.83 | 18.85 | 18.10 | qfq | 6,366,500 | 120,768,700 | -1.67% |
| 2025-10-15 | 18.84 | 19.18 | 18.83 | 19.17 | 18.41 | qfq | 6,681,603 | 127,243,653 | 1.86% |
| 2025-10-14 | 18.83 | 19.08 | 18.77 | 18.82 | 18.08 | qfq | 8,065,515 | 152,601,394 | -0.26% |
| 2025-10-13 | 18.71 | 18.93 | 18.51 | 18.87 | 18.12 | qfq | 9,680,106 | 180,631,948 | -1.72% |
| 2025-10-10 | 18.86 | 19.51 | 18.80 | 19.20 | 18.44 | qfq | 12,099,203 | 231,257,860 | 1.75% |
| 2025-10-09 | 18.86 | 19.17 | 18.76 | 18.87 | 18.12 | qfq | 8,561,757 | 162,053,711 | 0.91% |
| 2025-09-30 | 19.06 | 19.07 | 18.68 | 18.70 | 17.96 | qfq | 8,568,294 | 161,432,232 | -1.89% |
| 2025-09-29 | 19.12 | 19.15 | 18.86 | 19.06 | 18.31 | qfq | 6,338,905 | 120,370,784 | -0.26% |
| 2025-09-26 | 19.21 | 19.34 | 19.02 | 19.11 | 18.35 | qfq | 6,240,419 | 119,518,422 | -1.19% |
| 2025-09-25 | 19.51 | 19.58 | 19.18 | 19.34 | 18.57 | qfq | 9,019,250 | 174,424,505 | -1.58% |
| 2025-09-24 | 19.29 | 19.74 | 19.13 | 19.65 | 18.87 | qfq | 11,220,444 | 217,699,056 | 1.71% |
| 2025-09-23 | 19.78 | 19.79 | 19.00 | 19.32 | 18.56 | qfq | 12,801,006 | 246,797,001 | -2.47% |
| 2025-09-22 | 20.45 | 20.92 | 19.66 | 19.81 | 19.03 | qfq | 16,159,153 | 324,900,156 | -2.46% |
| 2025-09-19 | 20.08 | 20.53 | 19.63 | 20.31 | 19.51 | qfq | 24,036,885 | 481,935,150 | 1.40% |
| 2025-09-18 | 18.81 | 20.58 | 18.81 | 20.03 | 19.24 | qfq | 39,245,213 | 785,841,846 | 5.98% |
| 2025-09-17 | 18.65 | 19.13 | 18.65 | 18.90 | 18.15 | qfq | 9,296,237 | 175,962,090 | 1.02% |
| 2025-09-16 | 18.70 | 18.79 | 18.53 | 18.71 | 17.97 | qfq | 6,285,485 | 117,249,272 | 0.05% |
| 2025-09-15 | 18.89 | 18.90 | 18.66 | 18.70 | 17.96 | qfq | 7,774,178 | 145,796,041 | -1.16% |
| 2025-09-12 | 19.00 | 19.26 | 18.83 | 18.92 | 18.17 | qfq | 13,436,126 | 255,240,857 | -0.47% |
| 2025-09-11 | 18.26 | 19.50 | 18.09 | 19.01 | 18.26 | qfq | 20,253,902 | 381,921,851 | 3.82% |
| 2025-09-10 | 18.29 | 18.33 | 18.15 | 18.31 | 17.59 | qfq | 4,231,018 | 77,291,207 | 0.11% |
| 2025-09-09 | 18.25 | 18.36 | 18.21 | 18.29 | 17.57 | qfq | 4,610,051 | 84,288,704 | -0.16% |
| 2025-09-08 | 18.19 | 18.34 | 18.17 | 18.32 | 17.60 | qfq | 5,343,560 | 97,519,179 | 0.66% |
| 2025-09-05 | 17.93 | 18.25 | 17.84 | 18.20 | 17.48 | qfq | 6,017,308 | 108,592,223 | 1.39% |
| 2025-09-04 | 17.93 | 18.06 | 17.83 | 17.95 | 17.24 | qfq | 5,990,383 | 107,540,844 | -0.06% |
| 2025-09-03 | 18.18 | 18.23 | 17.94 | 17.96 | 17.25 | qfq | 6,177,168 | 111,464,660 | -1.32% |
| 2025-09-02 | 18.26 | 18.35 | 18.01 | 18.20 | 17.48 | qfq | 7,546,223 | 137,043,738 | -0.49% |
| 2025-09-01 | 18.18 | 18.37 | 17.97 | 18.29 | 17.57 | qfq | 8,648,717 | 157,421,670 | 0.66% |
| 2025-08-29 | 18.09 | 18.35 | 18.01 | 18.17 | 17.45 | qfq | 9,469,491 | 172,422,477 | -0.06% |
| 2025-08-28 | 18.27 | 18.40 | 17.82 | 18.18 | 17.46 | qfq | 11,026,805 | 199,721,801 | -0.49% |
| 2025-08-27 | 18.82 | 18.90 | 18.22 | 18.27 | 17.55 | qfq | 11,703,380 | 217,135,036 | -2.97% |
| 2025-08-26 | 18.73 | 18.90 | 18.60 | 18.83 | 18.08 | qfq | 8,519,229 | 160,090,802 | 0.59% |
| 2025-08-25 | 18.67 | 18.77 | 18.57 | 18.72 | 17.98 | qfq | 9,284,857 | 173,329,975 | 0.48% |
| 2025-08-22 | 18.69 | 18.72 | 18.48 | 18.63 | 17.89 | qfq | 7,873,244 | 146,274,376 | -0.27% |
| 2025-08-21 | 18.65 | 18.72 | 18.59 | 18.68 | 17.94 | qfq | 6,695,765 | 124,954,371 | 0.21% |
| 2025-08-20 | 18.50 | 18.64 | 18.39 | 18.64 | 17.90 | qfq | 7,641,774 | 141,780,417 | 0.76% |
| 2025-08-19 | 18.44 | 18.69 | 18.40 | 18.50 | 17.77 | qfq | 10,465,874 | 194,219,618 | 0.60% |
| 2025-08-18 | 18.46 | 18.50 | 18.34 | 18.39 | 17.66 | qfq | 9,587,999 | 176,712,412 | -0.27% |
| 2025-08-15 | 18.25 | 18.44 | 18.20 | 18.44 | 17.71 | qfq | 6,691,782 | 122,546,877 | 1.04% |
| 2025-08-14 | 18.44 | 18.51 | 18.24 | 18.25 | 17.53 | qfq | 7,901,540 | 145,399,062 | -1.03% |
| 2025-08-13 | 18.35 | 18.54 | 18.21 | 18.44 | 17.71 | qfq | 8,921,677 | 163,781,950 | 0.49% |
| 2025-08-12 | 18.29 | 18.57 | 18.29 | 18.35 | 17.62 | qfq | 8,062,200 | 148,421,792 | 0.22% |
| 2025-08-11 | 18.27 | 18.34 | 18.20 | 18.31 | 17.59 | qfq | 6,966,080 | 127,320,902 | 0.16% |
| 2025-08-08 | 18.29 | 18.33 | 18.14 | 18.28 | 17.56 | qfq | 6,833,877 | 124,725,896 | 0.05% |
| 2025-08-07 | 18.35 | 18.47 | 18.24 | 18.27 | 17.55 | qfq | 6,839,969 | 125,350,580 | -0.33% |
| 2025-08-06 | 18.55 | 18.61 | 18.23 | 18.33 | 17.60 | qfq | 10,259,251 | 187,981,450 | -1.13% |
| 2025-08-05 | 18.53 | 18.61 | 18.42 | 18.54 | 17.81 | qfq | 9,324,252 | 172,441,494 | 0.00% |
| 2025-08-04 | 18.54 | 18.60 | 18.25 | 18.54 | 17.81 | qfq | 13,906,481 | 256,216,381 | -0.80% |
| 2025-08-01 | 18.06 | 18.96 | 18.06 | 18.69 | 17.95 | qfq | 22,896,486 | 428,071,016 | 3.49% |
| 2025-07-31 | 18.44 | 18.49 | 17.96 | 18.06 | 17.35 | qfq | 13,205,534 | 239,873,998 | -1.53% |
| 2025-07-30 | 17.95 | 18.71 | 17.90 | 18.34 | 17.61 | qfq | 23,546,932 | 432,881,828 | 2.52% |
| 2025-07-29 | 17.83 | 17.91 | 17.60 | 17.89 | 17.18 | qfq | 8,717,020 | 155,032,282 | 0.34% |
| 2025-07-28 | 17.92 | 18.15 | 17.81 | 17.83 | 17.12 | qfq | 10,304,789 | 184,531,489 | 0.79% |
| 2025-07-25 | 17.83 | 17.92 | 17.65 | 17.69 | 16.99 | qfq | 8,557,463 | 152,209,094 | -0.06% |
| 2025-07-24 | 17.54 | 17.71 | 17.53 | 17.70 | 17.00 | qfq | 6,606,580 | 116,530,169 | 0.51% |
| 2025-07-23 | 17.59 | 17.84 | 17.57 | 17.61 | 16.91 | qfq | 8,512,812 | 150,628,226 | 0.06% |
| 2025-07-22 | 17.52 | 17.65 | 17.44 | 17.60 | 16.90 | qfq | 7,113,152 | 124,887,777 | 0.46% |
| 2025-07-21 | 17.40 | 17.54 | 17.36 | 17.52 | 16.83 | qfq | 6,308,184 | 110,287,841 | 0.46% |
| 2025-07-18 | 17.43 | 17.49 | 17.29 | 17.44 | 16.75 | qfq | 5,013,995 | 87,047,318 | 0.00% |
| 2025-07-17 | 17.28 | 17.62 | 17.28 | 17.44 | 16.75 | qfq | 9,103,001 | 159,011,794 | 1.22% |
| 2025-07-16 | 17.14 | 17.25 | 17.12 | 17.23 | 16.55 | qfq | 4,569,620 | 78,510,538 | 0.70% |
| 2025-07-15 | 17.30 | 17.31 | 17.00 | 17.11 | 16.43 | qfq | 6,782,409 | 116,120,958 | -1.16% |
| 2025-07-14 | 17.29 | 17.37 | 17.26 | 17.31 | 16.63 | qfq | 3,578,000 | 61,929,493 | 0.12% |
| 2025-07-11 | 17.26 | 17.36 | 17.22 | 17.29 | 16.61 | qfq | 5,663,207 | 98,032,488 | 0.00% |
| 2025-07-10 | 17.08 | 17.29 | 17.08 | 17.29 | 16.61 | qfq | 5,800,343 | 99,866,634 | 1.11% |
| 2025-07-09 | 17.10 | 17.18 | 17.07 | 17.10 | 16.42 | qfq | 5,338,228 | 91,430,112 | -0.18% |
| 2025-07-08 | 17.14 | 17.23 | 17.07 | 17.13 | 16.45 | qfq | 5,313,528 | 90,968,749 | 0.12% |
| 2025-07-07 | 17.18 | 17.21 | 17.11 | 17.11 | 16.43 | qfq | 5,341,784 | 91,542,821 | -0.47% |
| 2025-07-04 | 17.07 | 17.35 | 16.99 | 17.19 | 16.51 | qfq | 10,288,987 | 176,802,784 | 0.94% |
| 2025-07-03 | 16.95 | 17.05 | 16.93 | 17.03 | 16.36 | qfq | 5,107,773 | 86,810,774 | 0.53% |
| 2025-07-02 | 16.92 | 17.01 | 16.87 | 16.94 | 16.27 | qfq | 4,198,247 | 71,093,267 | 0.18% |
| 2025-07-01 | 16.83 | 16.94 | 16.81 | 16.91 | 16.24 | qfq | 4,266,713 | 72,056,569 | 0.00% |
| 2025-06-30 | 16.86 | 17.11 | 16.77 | 16.91 | 16.24 | qfq | 4,594,411 | 77,534,704 | 0.36% |
| 2025-06-27 | 16.74 | 16.96 | 16.73 | 16.85 | 16.18 | qfq | 4,816,201 | 81,231,703 | 0.66% |
| 2025-06-26 | 16.78 | 16.80 | 16.72 | 16.74 | 16.08 | qfq | 3,183,674 | 53,360,145 | -0.18% |
| 2025-06-25 | 16.77 | 16.81 | 16.66 | 16.77 | 16.11 | qfq | 3,984,749 | 66,653,583 | 0.18% |
| 2025-06-24 | 16.59 | 16.76 | 16.56 | 16.74 | 16.08 | qfq | 3,961,152 | 66,092,607 | 1.15% |
| 2025-06-23 | 16.43 | 16.59 | 16.41 | 16.55 | 15.90 | qfq | 2,681,873 | 44,292,859 | 0.12% |
| 2025-06-20 | 16.40 | 16.58 | 16.39 | 16.53 | 15.88 | qfq | 3,553,018 | 58,597,840 | 1.04% |
| 2025-06-19 | 16.57 | 16.60 | 16.32 | 16.36 | 15.71 | qfq | 5,349,525 | 87,878,932 | -1.27% |
| 2025-06-18 | 16.72 | 16.73 | 16.52 | 16.57 | 15.91 | qfq | 4,649,840 | 77,151,489 | -1.13% |
| 2025-06-17 | 16.79 | 16.92 | 16.67 | 16.76 | 16.10 | qfq | 5,120,585 | 85,833,426 | -0.12% |
| 2025-06-16 | 16.82 | 16.92 | 16.75 | 16.78 | 16.12 | qfq | 5,044,240 | 84,870,883 | -0.59% |
| 2025-06-13 | 17.03 | 17.05 | 16.77 | 16.88 | 16.21 | qfq | 5,342,919 | 90,101,838 | -0.94% |
| 2025-06-12 | 17.04 | 17.07 | 16.95 | 17.04 | 16.37 | qfq | 4,065,346 | 69,114,080 | 0.00% |
| 2025-06-11 | 17.01 | 17.10 | 17.00 | 17.04 | 16.37 | qfq | 3,616,146 | 61,628,373 | 0.24% |
| 2025-06-10 | 17.00 | 17.10 | 16.86 | 17.00 | 16.33 | qfq | 5,326,669 | 90,538,911 | 0.00% |
| 2025-06-09 | 16.92 | 17.05 | 16.86 | 17.00 | 16.33 | qfq | 3,822,488 | 64,962,403 | 0.59% |
| 2025-06-06 | 16.95 | 16.96 | 16.82 | 16.90 | 16.23 | qfq | 3,168,805 | 53,508,413 | 0.06% |
| 2025-06-05 | 17.09 | 17.14 | 16.86 | 16.89 | 16.22 | qfq | 4,828,425 | 81,826,636 | -1.11% |
| 2025-06-04 | 17.01 | 17.09 | 16.93 | 17.08 | 16.40 | qfq | 4,761,965 | 80,976,536 | 0.23% |
| 2025-06-03 | 16.80 | 17.10 | 16.75 | 17.04 | 16.37 | qfq | 7,049,451 | 119,380,767 | 1.49% |
| 2025-05-30 | 16.76 | 16.88 | 16.70 | 16.79 | 16.13 | qfq | 5,428,048 | 91,214,043 | 0.12% |
| 2025-05-29 | 16.65 | 16.78 | 16.53 | 16.77 | 16.11 | qfq | 6,629,461 | 110,543,274 | -3.12% |
| 2025-05-28 | 17.40 | 17.42 | 17.27 | 17.31 | 15.91 | qfq | 5,239,611 | 90,780,079 | -0.80% |
| 2025-05-27 | 17.30 | 17.46 | 17.27 | 17.45 | 16.04 | qfq | 6,765,338 | 117,558,628 | 0.98% |
| 2025-05-26 | 17.24 | 17.34 | 17.15 | 17.28 | 15.88 | qfq | 4,250,000 | 73,320,693 | 0.23% |
| 2025-05-23 | 17.24 | 17.46 | 17.23 | 17.24 | 15.84 | qfq | 7,726,263 | 134,174,340 | 0.23% |
| 2025-05-22 | 17.31 | 17.31 | 17.14 | 17.20 | 15.81 | qfq | 4,827,217 | 83,121,930 | -0.64% |
| 2025-05-21 | 17.21 | 17.38 | 17.21 | 17.31 | 15.91 | qfq | 6,107,138 | 105,694,422 | 0.52% |
| 2025-05-20 | 17.17 | 17.26 | 17.10 | 17.22 | 15.82 | qfq | 7,555,593 | 129,811,348 | 0.29% |
| 2025-05-19 | 17.21 | 17.23 | 17.11 | 17.17 | 15.78 | qfq | 4,240,700 | 72,750,707 | -0.12% |
| 2025-05-16 | 17.16 | 17.24 | 17.13 | 17.19 | 15.80 | qfq | 3,067,900 | 52,737,282 | 0.17% |
| 2025-05-15 | 17.25 | 17.29 | 17.14 | 17.16 | 15.77 | qfq | 3,964,500 | 68,253,707 | -0.69% |
| 2025-05-14 | 17.25 | 17.30 | 17.14 | 17.28 | 15.88 | qfq | 4,672,247 | 80,445,603 | 0.17% |
| 2025-05-13 | 17.27 | 17.31 | 17.21 | 17.25 | 15.85 | qfq | 6,186,606 | 106,823,995 | 0.23% |
| 2025-05-12 | 17.19 | 17.27 | 17.12 | 17.21 | 15.81 | qfq | 5,128,109 | 88,052,801 | -0.06% |
| 2025-05-09 | 17.27 | 17.29 | 17.10 | 17.22 | 15.82 | qfq | 5,057,914 | 87,132,682 | -0.06% |
| 2025-05-08 | 17.18 | 17.23 | 17.12 | 17.23 | 15.83 | qfq | 4,228,118 | 72,708,692 | 0.17% |
| 2025-05-07 | 17.24 | 17.29 | 17.10 | 17.20 | 15.81 | qfq | 6,604,340 | 113,336,711 | 0.53% |
| 2025-05-06 | 16.97 | 17.11 | 16.93 | 17.11 | 15.72 | qfq | 7,008,117 | 119,466,897 | 1.06% |
| 2025-04-30 | 16.93 | 17.05 | 16.88 | 16.93 | 15.56 | qfq | 6,546,188 | 110,986,000 | -0.41% |
| 2025-04-29 | 16.60 | 17.03 | 16.60 | 17.00 | 15.62 | qfq | 11,059,660 | 187,005,142 | 2.78% |
| 2025-04-28 | 16.87 | 16.87 | 16.51 | 16.54 | 15.20 | qfq | 8,759,617 | 145,694,847 | -1.96% |
| 2025-04-25 | 16.97 | 17.04 | 16.84 | 16.87 | 15.50 | qfq | 4,812,800 | 81,427,025 | -0.18% |
| 2025-04-24 | 17.00 | 17.07 | 16.85 | 16.90 | 15.53 | qfq | 5,228,103 | 88,531,757 | -0.41% |
| 2025-04-23 | 16.92 | 17.00 | 16.85 | 16.97 | 15.59 | qfq | 4,683,400 | 79,264,465 | 0.47% |
| 2025-04-22 | 16.78 | 16.93 | 16.77 | 16.89 | 15.52 | qfq | 5,291,360 | 89,211,851 | 0.54% |
| 2025-04-21 | 16.81 | 16.85 | 16.67 | 16.80 | 15.44 | qfq | 5,095,044 | 85,564,421 | 0.00% |
| 2025-04-18 | 16.80 | 16.88 | 16.73 | 16.80 | 15.44 | qfq | 3,088,500 | 51,850,025 | 0.00% |
| 2025-04-17 | 16.60 | 16.84 | 16.60 | 16.80 | 15.44 | qfq | 4,557,813 | 76,472,715 | 0.48% |
| 2025-04-16 | 16.81 | 16.82 | 16.53 | 16.72 | 15.36 | qfq | 5,026,500 | 83,829,687 | -0.77% |
| 2025-04-15 | 16.75 | 16.86 | 16.70 | 16.85 | 15.48 | qfq | 5,621,246 | 94,349,993 | 0.48% |
| 2025-04-14 | 16.80 | 16.84 | 16.72 | 16.77 | 15.41 | qfq | 6,509,300 | 109,156,932 | 0.48% |
| 2025-04-11 | 16.66 | 16.77 | 16.60 | 16.69 | 15.34 | qfq | 7,603,900 | 126,888,471 | -0.18% |
| 2025-04-10 | 16.75 | 16.99 | 16.69 | 16.72 | 15.36 | qfq | 11,483,531 | 192,890,712 | 0.84% |
| 2025-04-09 | 16.33 | 16.66 | 15.92 | 16.58 | 15.24 | qfq | 10,372,130 | 169,203,537 | 0.85% |
| 2025-04-08 | 16.19 | 16.55 | 16.12 | 16.44 | 15.11 | qfq | 11,727,784 | 192,325,321 | 2.94% |
| 2025-04-07 | 17.03 | 17.15 | 15.96 | 15.97 | 14.68 | qfq | 19,178,291 | 316,761,437 | -9.93% |
| 2025-04-03 | 17.70 | 17.88 | 17.62 | 17.73 | 16.29 | qfq | 6,248,700 | 110,903,836 | -0.51% |
| 2025-04-02 | 17.74 | 17.85 | 17.64 | 17.82 | 16.38 | qfq | 4,987,891 | 88,590,627 | 0.34% |
| 2025-04-01 | 17.52 | 17.92 | 17.52 | 17.76 | 16.32 | qfq | 9,551,615 | 169,569,104 | 1.49% |
| 2025-03-31 | 17.72 | 17.77 | 17.39 | 17.50 | 16.08 | qfq | 9,012,500 | 158,056,690 | -1.57% |
| 2025-03-28 | 17.92 | 18.06 | 17.73 | 17.78 | 16.34 | qfq | 9,882,426 | 176,687,432 | -0.95% |
| 2025-03-27 | 18.24 | 18.24 | 17.71 | 17.95 | 16.49 | qfq | 18,051,191 | 322,853,582 | -2.45% |
| 2025-03-26 | 18.52 | 18.57 | 18.31 | 18.40 | 16.91 | qfq | 6,064,248 | 111,787,551 | -0.65% |
| 2025-03-25 | 18.20 | 18.54 | 18.13 | 18.52 | 17.02 | qfq | 8,123,449 | 149,355,867 | 1.65% |
| 2025-03-24 | 18.20 | 18.39 | 17.98 | 18.22 | 16.74 | qfq | 8,955,025 | 162,623,153 | 0.00% |
| 2025-03-21 | 18.66 | 18.85 | 18.19 | 18.22 | 16.74 | qfq | 11,390,601 | 209,875,510 | -1.94% |
| 2025-03-20 | 18.93 | 18.93 | 18.54 | 18.58 | 17.07 | qfq | 8,839,809 | 165,415,016 | -1.75% |
| 2025-03-19 | 18.62 | 19.09 | 18.60 | 18.91 | 17.38 | qfq | 12,683,798 | 239,920,563 | 1.29% |
| 2025-03-18 | 18.52 | 18.88 | 18.44 | 18.67 | 17.16 | qfq | 9,699,002 | 180,690,968 | 0.81% |
| 2025-03-17 | 18.80 | 18.80 | 18.49 | 18.52 | 17.02 | qfq | 12,921,065 | 240,499,209 | -0.54% |
| 2025-03-14 | 18.44 | 18.88 | 18.42 | 18.62 | 17.11 | qfq | 19,064,547 | 353,841,104 | 0.11% |
| 2025-03-13 | 17.98 | 18.86 | 17.95 | 18.60 | 17.09 | qfq | 34,407,571 | 635,320,892 | 5.68% |
| 2025-03-12 | 17.69 | 17.72 | 17.58 | 17.60 | 16.17 | qfq | 6,694,160 | 118,025,993 | -0.62% |
| 2025-03-11 | 17.62 | 17.78 | 17.52 | 17.71 | 16.27 | qfq | 10,780,113 | 190,200,962 | -1.28% |
| 2025-03-10 | 17.72 | 17.94 | 17.54 | 17.94 | 16.49 | qfq | 19,333,657 | 343,358,984 | 3.88% |
| 2025-03-07 | 17.30 | 17.35 | 17.22 | 17.27 | 15.87 | qfq | 4,053,075 | 70,046,899 | -0.23% |
| 2025-03-06 | 17.18 | 17.33 | 17.14 | 17.31 | 15.91 | qfq | 5,702,255 | 98,459,889 | 0.82% |
| 2025-03-05 | 17.20 | 17.22 | 17.07 | 17.17 | 15.78 | qfq | 3,821,027 | 65,479,840 | -0.29% |
| 2025-03-04 | 17.10 | 17.26 | 17.02 | 17.22 | 15.82 | qfq | 3,501,392 | 60,132,036 | 0.70% |
| 2025-03-03 | 17.11 | 17.27 | 17.09 | 17.10 | 15.71 | qfq | 5,374,774 | 92,310,426 | 0.00% |
| 2025-02-28 | 17.35 | 17.44 | 17.06 | 17.10 | 15.71 | qfq | 8,455,196 | 145,568,612 | -1.61% |
| 2025-02-27 | 17.38 | 17.42 | 17.21 | 17.38 | 15.97 | qfq | 5,988,399 | 103,751,722 | 0.00% |
| 2025-02-26 | 17.23 | 17.40 | 17.22 | 17.38 | 15.97 | qfq | 4,953,147 | 85,836,324 | 1.05% |
| 2025-02-25 | 17.44 | 17.44 | 17.17 | 17.20 | 15.81 | qfq | 6,980,336 | 120,999,128 | -1.77% |
| 2025-02-24 | 17.60 | 17.65 | 17.45 | 17.51 | 16.09 | qfq | 6,693,021 | 117,572,053 | -0.68% |
| 2025-02-21 | 17.50 | 17.67 | 17.31 | 17.63 | 16.20 | qfq | 9,922,868 | 173,301,439 | 0.28% |
| 2025-02-20 | 17.50 | 17.69 | 17.41 | 17.58 | 16.15 | qfq | 7,749,420 | 136,062,302 | 0.34% |
| 2025-02-19 | 17.57 | 17.57 | 17.41 | 17.52 | 16.10 | qfq | 7,509,372 | 131,363,550 | 0.11% |
| 2025-02-18 | 17.88 | 17.91 | 17.42 | 17.50 | 16.08 | qfq | 9,947,832 | 175,360,549 | -2.07% |
| 2025-02-17 | 18.19 | 18.40 | 17.82 | 17.87 | 16.42 | qfq | 18,189,635 | 330,156,781 | -0.11% |
| 2025-02-14 | 17.52 | 17.89 | 17.51 | 17.89 | 16.44 | qfq | 10,067,843 | 178,228,984 | 2.11% |
| 2025-02-13 | 17.57 | 17.66 | 17.50 | 17.52 | 16.10 | qfq | 5,295,560 | 93,115,514 | -0.40% |
| 2025-02-12 | 17.62 | 17.67 | 17.45 | 17.59 | 16.16 | qfq | 5,274,472 | 92,602,847 | -0.57% |
| 2025-02-11 | 17.74 | 17.74 | 17.54 | 17.69 | 16.26 | qfq | 5,064,179 | 89,208,608 | -0.34% |
| 2025-02-10 | 17.59 | 17.82 | 17.54 | 17.75 | 16.31 | qfq | 7,207,230 | 127,357,778 | 0.97% |
| 2025-02-07 | 17.50 | 17.70 | 17.36 | 17.58 | 16.15 | qfq | 6,701,611 | 117,704,090 | 0.51% |
| 2025-02-06 | 17.33 | 17.51 | 17.22 | 17.49 | 16.07 | qfq | 4,090,688 | 71,044,867 | 0.98% |
| 2025-02-05 | 17.65 | 17.66 | 17.28 | 17.32 | 15.92 | qfq | 4,680,060 | 81,708,787 | -1.42% |
| 2025-01-27 | 17.39 | 17.73 | 17.39 | 17.57 | 16.15 | qfq | 7,158,798 | 126,124,548 | 1.15% |
| 2025-01-24 | 17.15 | 17.37 | 17.05 | 17.37 | 15.96 | qfq | 4,508,407 | 77,725,022 | 1.05% |
| 2025-01-23 | 17.10 | 17.33 | 17.10 | 17.19 | 15.80 | qfq | 5,353,489 | 92,371,579 | 0.88% |
| 2025-01-22 | 17.17 | 17.17 | 16.96 | 17.04 | 15.66 | qfq | 3,587,600 | 61,137,442 | -0.81% |
| 2025-01-21 | 17.30 | 17.35 | 17.08 | 17.18 | 15.79 | qfq | 4,123,893 | 70,777,898 | -0.52% |
| 2025-01-20 | 17.25 | 17.38 | 17.22 | 17.27 | 15.87 | qfq | 4,217,275 | 72,976,187 | 0.47% |
| 2025-01-17 | 17.09 | 17.26 | 17.03 | 17.19 | 15.80 | qfq | 2,954,679 | 50,737,892 | 0.23% |
| 2025-01-16 | 17.12 | 17.34 | 17.07 | 17.15 | 15.76 | qfq | 4,824,196 | 83,077,690 | 0.18% |
| 2025-01-15 | 17.10 | 17.17 | 16.99 | 17.12 | 15.73 | qfq | 3,241,900 | 55,392,374 | -0.12% |
| 2025-01-14 | 16.72 | 17.16 | 16.70 | 17.14 | 15.75 | qfq | 5,472,636 | 92,888,064 | 2.63% |
| 2025-01-13 | 16.54 | 16.74 | 16.50 | 16.70 | 15.35 | qfq | 3,319,347 | 55,191,646 | 0.36% |
| 2025-01-10 | 16.98 | 17.02 | 16.62 | 16.64 | 15.29 | qfq | 4,932,730 | 82,876,706 | -2.12% |
| 2025-01-09 | 17.00 | 17.13 | 16.82 | 17.00 | 15.62 | qfq | 3,439,906 | 58,452,730 | -0.12% |
| 2025-01-08 | 17.22 | 17.28 | 16.80 | 17.02 | 15.64 | qfq | 7,259,375 | 123,660,751 | -1.50% |
| 2025-01-07 | 17.34 | 17.38 | 17.13 | 17.28 | 15.88 | qfq | 7,982,244 | 137,685,965 | -2.04% |
| 2025-01-06 | 17.24 | 17.92 | 17.16 | 17.64 | 16.21 | qfq | 9,876,124 | 173,820,639 | 2.32% |
| 2025-01-03 | 17.51 | 17.57 | 17.10 | 17.24 | 15.84 | qfq | 7,033,969 | 122,165,703 | -0.92% |
| 2025-01-02 | 17.91 | 17.96 | 17.36 | 17.40 | 15.99 | qfq | 7,822,698 | 138,047,124 | -2.58% |
| 2024-12-31 | 18.34 | 18.36 | 17.86 | 17.86 | 16.41 | qfq | 8,707,865 | 157,509,334 | -2.72% |
| 2024-12-30 | 18.43 | 18.55 | 18.31 | 18.36 | 16.87 | qfq | 7,353,387 | 135,297,337 | -0.65% |
| 2024-12-27 | 18.30 | 18.58 | 18.18 | 18.48 | 16.98 | qfq | 6,784,902 | 124,973,149 | 0.87% |
| 2024-12-26 | 18.39 | 18.48 | 18.29 | 18.32 | 16.83 | qfq | 5,043,777 | 92,706,297 | -0.38% |
| 2024-12-25 | 18.50 | 18.61 | 18.29 | 18.39 | 16.90 | qfq | 5,225,047 | 96,152,447 | -0.49% |
| 2024-12-24 | 18.22 | 18.49 | 18.19 | 18.48 | 16.98 | qfq | 4,806,383 | 88,365,925 | 1.15% |
| 2024-12-23 | 18.54 | 18.58 | 18.22 | 18.27 | 16.79 | qfq | 5,714,595 | 105,136,737 | -1.30% |
| 2024-12-20 | 18.36 | 18.58 | 18.36 | 18.51 | 17.01 | qfq | 4,919,492 | 91,022,755 | 0.27% |
| 2024-12-19 | 18.48 | 18.53 | 18.20 | 18.46 | 16.96 | qfq | 5,527,910 | 101,533,524 | -0.75% |
| 2024-12-18 | 18.56 | 18.76 | 18.56 | 18.60 | 17.09 | qfq | 4,934,246 | 92,021,535 | -0.16% |
| 2024-12-17 | 18.76 | 18.81 | 18.44 | 18.63 | 17.12 | qfq | 6,048,341 | 112,748,489 | -0.90% |
| 2024-12-16 | 18.80 | 19.17 | 18.73 | 18.80 | 17.28 | qfq | 6,251,693 | 118,134,066 | 0.00% |
| 2024-12-13 | 19.20 | 19.30 | 18.77 | 18.80 | 17.28 | qfq | 8,973,388 | 170,485,086 | -2.08% |
| 2024-12-12 | 18.89 | 19.22 | 18.76 | 19.20 | 17.64 | qfq | 11,396,230 | 217,692,560 | 1.64% |
| 2024-12-11 | 18.65 | 18.94 | 18.64 | 18.89 | 17.36 | qfq | 6,642,611 | 125,176,628 | 1.12% |
| 2024-12-10 | 19.00 | 19.11 | 18.66 | 18.68 | 17.17 | qfq | 9,395,385 | 177,405,493 | 0.27% |
| 2024-12-09 | 18.71 | 18.85 | 18.54 | 18.63 | 17.12 | qfq | 6,118,895 | 114,442,871 | -0.48% |
| 2024-12-06 | 18.45 | 18.82 | 18.43 | 18.72 | 17.20 | qfq | 9,197,974 | 171,748,815 | 1.35% |
| 2024-12-05 | 18.43 | 18.52 | 18.35 | 18.47 | 16.97 | qfq | 4,352,364 | 80,186,468 | 0.11% |
| 2024-12-04 | 18.65 | 18.69 | 18.39 | 18.45 | 16.95 | qfq | 5,828,727 | 108,043,695 | -1.49% |
| 2024-12-03 | 18.59 | 18.90 | 18.40 | 18.73 | 17.21 | qfq | 9,277,243 | 172,917,252 | 0.70% |
| 2024-12-02 | 18.59 | 18.64 | 18.47 | 18.60 | 17.09 | qfq | 8,311,032 | 154,165,788 | 0.05% |
| 2024-11-29 | 18.08 | 18.68 | 18.08 | 18.59 | 17.08 | qfq | 10,960,680 | 202,184,786 | 2.54% |
| 2024-11-28 | 18.20 | 18.27 | 18.06 | 18.13 | 16.66 | qfq | 6,100,271 | 110,758,430 | -0.71% |
| 2024-11-27 | 18.00 | 18.27 | 17.66 | 18.26 | 16.78 | qfq | 8,109,320 | 145,441,386 | 1.39% |
| 2024-11-26 | 18.05 | 18.15 | 17.94 | 18.01 | 16.55 | qfq | 5,055,687 | 91,188,779 | -0.22% |
| 2024-11-25 | 18.32 | 18.45 | 17.78 | 18.05 | 16.59 | qfq | 9,306,762 | 168,339,794 | -1.47% |
| 2024-11-22 | 18.91 | 18.99 | 18.29 | 18.32 | 16.83 | qfq | 11,568,386 | 216,239,626 | -3.38% |
| 2024-11-21 | 18.87 | 19.01 | 18.67 | 18.96 | 17.42 | qfq | 10,230,231 | 193,019,041 | 0.42% |
| 2024-11-20 | 18.52 | 18.92 | 18.47 | 18.88 | 17.35 | qfq | 11,345,601 | 212,885,170 | 1.67% |
| 2024-11-19 | 18.42 | 18.63 | 18.23 | 18.57 | 17.06 | qfq | 9,421,335 | 173,440,802 | 0.49% |
| 2024-11-18 | 18.37 | 18.96 | 18.31 | 18.48 | 16.98 | qfq | 14,158,174 | 264,009,287 | 1.20% |
| 2024-11-15 | 18.44 | 18.68 | 18.24 | 18.26 | 16.78 | qfq | 6,725,281 | 124,212,287 | -0.98% |
| 2024-11-14 | 18.97 | 19.28 | 18.38 | 18.44 | 16.95 | qfq | 13,246,983 | 249,403,359 | -2.49% |
| 2024-11-13 | 19.32 | 19.35 | 18.75 | 18.91 | 17.38 | qfq | 14,165,239 | 268,922,095 | -2.32% |
| 2024-11-12 | 18.91 | 19.88 | 18.91 | 19.36 | 17.79 | qfq | 25,260,100 | 493,606,102 | 2.81% |
| 2024-11-11 | 18.63 | 18.83 | 18.52 | 18.83 | 17.30 | qfq | 10,459,070 | 195,492,299 | 0.70% |
| 2024-11-08 | 19.08 | 19.09 | 18.56 | 18.70 | 17.18 | qfq | 12,954,560 | 243,432,120 | -1.58% |
| 2024-11-07 | 18.47 | 19.00 | 18.37 | 19.00 | 17.46 | qfq | 12,811,605 | 240,883,731 | 2.43% |
| 2024-11-06 | 18.73 | 18.83 | 18.46 | 18.55 | 17.05 | qfq | 11,978,132 | 223,421,018 | -1.07% |
| 2024-11-05 | 18.65 | 18.78 | 18.44 | 18.75 | 17.23 | qfq | 13,121,496 | 244,697,063 | 0.59% |
| 2024-11-04 | 18.60 | 18.70 | 18.37 | 18.64 | 17.13 | qfq | 11,208,291 | 207,675,975 | 0.32% |
| 2024-11-01 | 18.05 | 18.85 | 17.85 | 18.58 | 17.07 | qfq | 19,122,760 | 352,710,019 | 2.65% |
| 2024-10-31 | 18.08 | 18.30 | 17.95 | 18.10 | 16.63 | qfq | 9,952,034 | 180,386,185 | -0.39% |
| 2024-10-30 | 18.51 | 18.51 | 17.96 | 18.17 | 16.70 | qfq | 13,731,891 | 250,326,468 | 0.66% |
| 2024-10-29 | 18.21 | 18.25 | 17.92 | 18.05 | 16.59 | qfq | 11,540,787 | 208,255,134 | -0.93% |
| 2024-10-28 | 17.74 | 18.22 | 17.58 | 18.22 | 16.74 | qfq | 10,607,166 | 190,198,200 | 2.82% |
| 2024-10-25 | 17.45 | 17.74 | 17.36 | 17.72 | 16.28 | qfq | 10,391,924 | 182,671,624 | 1.66% |
| 2024-10-24 | 17.30 | 17.56 | 17.25 | 17.43 | 16.02 | qfq | 9,188,842 | 160,031,380 | 0.46% |
| 2024-10-23 | 17.35 | 17.49 | 17.27 | 17.35 | 15.94 | qfq | 9,554,000 | 165,800,587 | -0.23% |
| 2024-10-22 | 17.14 | 17.59 | 17.13 | 17.39 | 15.98 | qfq | 8,433,966 | 146,486,480 | 1.05% |
| 2024-10-21 | 17.31 | 17.38 | 17.09 | 17.21 | 15.81 | qfq | 9,654,158 | 166,151,302 | -0.29% |
| 2024-10-18 | 16.81 | 17.54 | 16.76 | 17.26 | 15.86 | qfq | 9,553,500 | 164,126,092 | 2.31% |
| 2024-10-17 | 17.25 | 17.34 | 16.85 | 16.87 | 15.50 | qfq | 5,941,766 | 101,370,400 | -1.69% |
| 2024-10-16 | 16.93 | 17.35 | 16.88 | 17.16 | 15.77 | qfq | 5,928,949 | 101,383,469 | 0.06% |
| 2024-10-15 | 17.59 | 17.72 | 17.13 | 17.15 | 15.76 | qfq | 8,763,461 | 152,706,498 | -2.89% |
| 2024-10-14 | 17.49 | 17.74 | 17.11 | 17.66 | 16.23 | qfq | 9,036,543 | 157,844,586 | 1.32% |
| 2024-10-11 | 18.00 | 18.18 | 17.30 | 17.43 | 16.02 | qfq | 10,623,379 | 187,526,509 | -3.17% |
| 2024-10-10 | 18.03 | 18.50 | 17.74 | 18.00 | 16.54 | qfq | 14,207,981 | 257,853,085 | 0.17% |
| 2024-10-09 | 19.40 | 19.40 | 17.92 | 17.97 | 16.51 | qfq | 20,935,178 | 387,794,594 | -9.65% |
| 2024-10-08 | 20.99 | 20.99 | 19.07 | 19.89 | 18.28 | qfq | 26,693,367 | 535,725,428 | 4.25% |
| 2024-09-30 | 18.14 | 19.13 | 17.79 | 19.08 | 17.53 | qfq | 21,876,836 | 405,260,636 | 9.72% |
| 2024-09-27 | 17.11 | 17.50 | 16.90 | 17.39 | 15.98 | qfq | 10,148,867 | 174,750,516 | 3.45% |
| 2024-09-26 | 16.15 | 16.81 | 16.06 | 16.81 | 15.45 | qfq | 9,771,525 | 160,657,598 | 4.02% |
| 2024-09-25 | 15.91 | 16.54 | 15.91 | 16.16 | 14.85 | qfq | 14,080,954 | 228,967,927 | 2.86% |
| 2024-09-24 | 15.07 | 15.73 | 15.02 | 15.71 | 14.44 | qfq | 11,330,047 | 174,965,564 | 4.80% |
| 2024-09-23 | 14.93 | 15.08 | 14.92 | 14.99 | 13.77 | qfq | 3,429,844 | 51,429,930 | 0.00% |
| 2024-09-20 | 15.10 | 15.14 | 14.84 | 14.99 | 13.77 | qfq | 4,562,400 | 68,237,045 | -0.99% |
| 2024-09-19 | 14.77 | 15.20 | 14.72 | 15.14 | 13.91 | qfq | 7,439,878 | 111,868,732 | 3.06% |
| 2024-09-18 | 14.92 | 14.92 | 14.53 | 14.69 | 13.50 | qfq | 4,393,736 | 64,517,485 | -0.81% |
| 2024-09-13 | 14.91 | 15.05 | 14.79 | 14.81 | 13.61 | qfq | 3,695,619 | 55,033,279 | -0.67% |
| 2024-09-12 | 15.02 | 15.17 | 14.89 | 14.91 | 13.70 | qfq | 4,238,127 | 63,661,574 | -0.27% |
| 2024-09-11 | 14.91 | 15.03 | 14.81 | 14.95 | 13.74 | qfq | 3,673,272 | 54,836,880 | -0.20% |
| 2024-09-10 | 15.02 | 15.14 | 14.67 | 14.98 | 13.77 | qfq | 6,874,391 | 102,213,344 | -0.47% |
| 2024-09-09 | 15.11 | 15.22 | 14.92 | 15.05 | 13.83 | qfq | 6,210,958 | 93,548,262 | -1.12% |
| 2024-09-06 | 15.74 | 15.79 | 15.19 | 15.22 | 13.99 | qfq | 8,090,622 | 124,348,577 | -2.56% |
| 2024-09-05 | 15.50 | 15.84 | 15.47 | 15.62 | 14.35 | qfq | 7,074,853 | 110,354,078 | 0.97% |
| 2024-09-04 | 15.23 | 15.69 | 15.22 | 15.47 | 14.22 | qfq | 9,555,766 | 148,722,695 | 0.65% |
| 2024-09-03 | 15.12 | 15.45 | 14.99 | 15.37 | 14.12 | qfq | 11,070,724 | 169,540,339 | 1.72% |
| 2024-09-02 | 15.80 | 15.81 | 15.11 | 15.11 | 13.89 | qfq | 15,571,746 | 238,934,871 | -4.79% |
| 2024-08-30 | 15.37 | 16.29 | 15.25 | 15.87 | 14.58 | qfq | 16,593,556 | 261,223,793 | 2.92% |
| 2024-08-29 | 15.60 | 15.61 | 15.11 | 15.42 | 14.17 | qfq | 15,508,800 | 238,828,984 | -2.47% |
| 2024-08-28 | 15.84 | 16.02 | 15.67 | 15.81 | 14.53 | qfq | 5,255,330 | 83,149,648 | -0.06% |
| 2024-08-27 | 16.04 | 16.09 | 15.80 | 15.82 | 14.54 | qfq | 4,749,500 | 75,575,192 | -1.80% |
| 2024-08-26 | 15.94 | 16.16 | 15.77 | 16.11 | 14.80 | qfq | 3,747,974 | 60,046,627 | 0.88% |
| 2024-08-23 | 16.02 | 16.14 | 15.83 | 15.97 | 14.68 | qfq | 4,448,613 | 70,928,468 | -0.44% |
| 2024-08-22 | 16.15 | 16.24 | 15.91 | 16.04 | 14.74 | qfq | 3,967,861 | 63,707,059 | -0.74% |
| 2024-08-21 | 16.27 | 16.43 | 16.08 | 16.16 | 14.85 | qfq | 3,189,800 | 51,723,189 | -0.86% |
| 2024-08-20 | 16.61 | 16.70 | 16.21 | 16.30 | 14.98 | qfq | 5,867,499 | 96,449,999 | -1.87% |
| 2024-08-19 | 16.93 | 17.09 | 16.60 | 16.61 | 15.26 | qfq | 6,371,211 | 107,243,850 | -1.83% |
| 2024-08-16 | 16.89 | 17.15 | 16.81 | 16.92 | 15.55 | qfq | 4,495,276 | 76,182,209 | 0.12% |
| 2024-08-15 | 16.77 | 17.12 | 16.65 | 16.90 | 15.53 | qfq | 4,510,020 | 76,169,080 | 0.42% |
| 2024-08-14 | 17.10 | 17.10 | 16.78 | 16.83 | 15.47 | qfq | 3,489,858 | 58,844,356 | -1.58% |
| 2024-08-13 | 17.21 | 17.27 | 16.88 | 17.10 | 15.71 | qfq | 4,885,600 | 83,346,245 | -1.16% |
| 2024-08-12 | 17.12 | 17.46 | 17.06 | 17.30 | 15.90 | qfq | 4,969,615 | 85,877,451 | 0.82% |
| 2024-08-09 | 17.45 | 17.55 | 17.13 | 17.16 | 15.77 | qfq | 4,784,385 | 82,744,131 | -1.49% |
| 2024-08-08 | 17.21 | 17.56 | 17.12 | 17.42 | 16.01 | qfq | 6,121,645 | 106,498,340 | 1.16% |
| 2024-08-07 | 17.55 | 17.58 | 17.15 | 17.22 | 15.82 | qfq | 6,896,628 | 118,969,424 | -1.32% |
| 2024-08-06 | 17.39 | 17.64 | 17.24 | 17.45 | 16.04 | qfq | 7,377,167 | 128,152,699 | 0.00% |
| 2024-08-05 | 16.99 | 17.80 | 16.91 | 17.45 | 16.04 | qfq | 12,721,238 | 221,572,235 | 2.29% |
| 2024-08-02 | 16.96 | 17.40 | 16.94 | 17.06 | 15.68 | qfq | 5,200,420 | 89,475,870 | -0.23% |
| 2024-08-01 | 17.30 | 17.49 | 16.97 | 17.10 | 15.71 | qfq | 5,825,751 | 100,157,785 | -1.21% |
| 2024-07-31 | 16.44 | 17.31 | 16.41 | 17.31 | 15.91 | qfq | 8,253,115 | 140,254,837 | 4.85% |
| 2024-07-30 | 16.59 | 16.63 | 16.42 | 16.51 | 15.17 | qfq | 3,749,810 | 61,929,853 | -0.72% |
| 2024-07-29 | 16.95 | 16.95 | 16.62 | 16.63 | 15.28 | qfq | 3,571,347 | 59,744,407 | -1.95% |
| 2024-07-26 | 16.70 | 16.98 | 16.70 | 16.96 | 15.59 | qfq | 3,101,716 | 52,290,091 | 1.31% |
| 2024-07-25 | 16.73 | 16.97 | 16.53 | 16.74 | 15.38 | qfq | 3,830,067 | 64,140,026 | -0.06% |
| 2024-07-24 | 16.85 | 17.06 | 16.71 | 16.75 | 15.39 | qfq | 4,434,372 | 74,596,537 | -0.65% |
| 2024-07-23 | 17.06 | 17.20 | 16.85 | 16.86 | 15.49 | qfq | 4,490,600 | 76,273,771 | -1.46% |
| 2024-07-22 | 17.18 | 17.18 | 16.96 | 17.11 | 15.72 | qfq | 4,386,800 | 74,862,957 | -0.58% |
| 2024-07-19 | 17.19 | 17.27 | 17.09 | 17.21 | 15.81 | qfq | 2,913,400 | 50,070,609 | 0.12% |
| 2024-07-18 | 16.96 | 17.26 | 16.82 | 17.19 | 15.80 | qfq | 4,101,817 | 69,998,699 | 0.70% |
| 2024-07-17 | 16.87 | 17.13 | 16.82 | 17.07 | 15.69 | qfq | 4,046,948 | 68,754,484 | 1.01% |
| 2024-07-16 | 17.23 | 17.27 | 16.70 | 16.90 | 15.53 | qfq | 7,733,930 | 130,817,181 | -2.37% |
| 2024-07-15 | 17.37 | 17.43 | 17.21 | 17.31 | 15.91 | qfq | 3,169,811 | 54,776,143 | -0.92% |
| 2024-07-12 | 17.70 | 17.76 | 17.35 | 17.47 | 16.05 | qfq | 4,901,414 | 85,832,215 | -1.30% |
| 2024-07-11 | 17.49 | 17.82 | 17.41 | 17.70 | 16.27 | qfq | 6,145,303 | 108,446,151 | 2.49% |
| 2024-07-10 | 17.37 | 17.52 | 17.20 | 17.27 | 15.87 | qfq | 4,037,487 | 69,986,932 | -0.92% |
| 2024-07-09 | 17.17 | 17.50 | 16.92 | 17.43 | 16.02 | qfq | 4,676,296 | 80,532,120 | 1.46% |
| 2024-07-08 | 17.64 | 17.67 | 17.07 | 17.18 | 15.79 | qfq | 4,929,069 | 85,147,100 | -2.66% |
| 2024-07-05 | 17.33 | 17.71 | 17.22 | 17.65 | 16.22 | qfq | 4,358,782 | 76,021,384 | 1.61% |
| 2024-07-04 | 17.67 | 17.72 | 17.21 | 17.37 | 15.96 | qfq | 4,446,716 | 77,469,308 | -1.53% |
| 2024-07-03 | 17.83 | 17.96 | 17.59 | 17.64 | 16.21 | qfq | 5,043,896 | 89,603,740 | -0.79% |
| 2024-07-02 | 17.98 | 18.13 | 17.68 | 17.78 | 16.34 | qfq | 6,045,818 | 108,060,662 | -1.39% |
| 2024-07-01 | 17.50 | 18.25 | 17.46 | 18.03 | 16.57 | qfq | 9,040,517 | 161,913,813 | 3.03% |
| 2024-06-28 | 17.39 | 17.70 | 17.39 | 17.50 | 16.08 | qfq | 5,741,226 | 100,927,130 | 0.11% |
| 2024-06-27 | 17.83 | 17.85 | 17.40 | 17.48 | 16.06 | qfq | 6,332,914 | 111,016,798 | -2.40% |
| 2024-06-26 | 17.70 | 17.92 | 17.52 | 17.91 | 16.46 | qfq | 7,425,172 | 131,736,880 | 1.19% |
| 2024-06-25 | 17.60 | 17.97 | 17.55 | 17.70 | 16.27 | qfq | 5,613,899 | 99,716,039 | 0.28% |
| 2024-06-24 | 17.98 | 17.98 | 17.40 | 17.65 | 16.22 | qfq | 7,140,897 | 126,265,386 | -2.11% |
| 2024-06-21 | 17.97 | 18.30 | 17.85 | 18.03 | 16.57 | qfq | 4,315,135 | 78,054,444 | 0.67% |
| 2024-06-20 | 18.21 | 18.33 | 17.86 | 17.91 | 16.46 | qfq | 4,393,632 | 79,285,665 | -1.27% |
| 2024-06-19 | 18.64 | 18.64 | 18.14 | 18.14 | 16.67 | qfq | 4,341,374 | 79,453,567 | -2.00% |
| 2024-06-18 | 18.85 | 18.93 | 18.42 | 18.51 | 17.01 | qfq | 7,141,736 | 133,021,799 | -1.86% |
| 2024-06-17 | 18.80 | 19.14 | 18.67 | 18.86 | 17.33 | qfq | 8,520,627 | 161,119,266 | -0.21% |
| 2024-06-14 | 19.69 | 19.69 | 18.40 | 18.90 | 17.37 | qfq | 15,973,416 | 302,525,957 | -3.52% |
| 2024-06-13 | 20.40 | 20.52 | 19.51 | 19.59 | 18.00 | qfq | 7,469,167 | 148,458,593 | -3.97% |
| 2024-06-12 | 20.41 | 20.63 | 20.26 | 20.40 | 18.75 | qfq | 3,629,635 | 74,251,703 | -0.29% |
| 2024-06-11 | 20.46 | 20.63 | 20.16 | 20.46 | 18.80 | qfq | 4,455,723 | 90,655,277 | -3.22% |
| 2024-06-07 | 21.18 | 21.27 | 20.92 | 21.14 | 18.88 | qfq | 3,762,184 | 79,282,689 | 0.33% |
| 2024-06-06 | 21.23 | 21.45 | 20.98 | 21.07 | 18.81 | qfq | 4,565,623 | 96,605,819 | -0.66% |
| 2024-06-05 | 21.70 | 21.91 | 21.20 | 21.21 | 18.94 | qfq | 4,794,120 | 103,420,494 | -2.26% |
| 2024-06-04 | 21.60 | 21.84 | 21.26 | 21.70 | 19.38 | qfq | 4,930,874 | 106,829,922 | 1.45% |
| 2024-06-03 | 21.80 | 21.98 | 21.27 | 21.39 | 19.10 | qfq | 5,036,725 | 108,492,756 | -2.02% |
| 2024-05-31 | 21.88 | 22.27 | 21.78 | 21.83 | 19.49 | qfq | 2,090,892 | 45,891,801 | -0.68% |
| 2024-05-30 | 21.96 | 22.08 | 21.75 | 21.98 | 19.63 | qfq | 2,081,912 | 45,706,511 | 0.41% |
| 2024-05-29 | 22.19 | 22.19 | 21.77 | 21.89 | 19.55 | qfq | 3,173,401 | 69,688,253 | -0.77% |
| 2024-05-28 | 22.36 | 22.56 | 22.05 | 22.06 | 19.70 | qfq | 2,852,800 | 63,613,316 | -2.04% |
| 2024-05-27 | 22.06 | 22.57 | 22.05 | 22.52 | 20.11 | qfq | 3,785,943 | 84,592,957 | 1.81% |
| 2024-05-24 | 21.99 | 22.41 | 21.85 | 22.12 | 19.75 | qfq | 3,114,081 | 69,205,822 | 0.82% |
| 2024-05-23 | 22.20 | 22.20 | 21.75 | 21.94 | 19.59 | qfq | 3,961,200 | 87,027,496 | -1.17% |
| 2024-05-22 | 22.30 | 22.50 | 22.12 | 22.20 | 19.82 | qfq | 4,433,479 | 98,715,394 | -0.58% |
| 2024-05-21 | 22.81 | 22.81 | 22.12 | 22.33 | 19.94 | qfq | 7,943,622 | 177,451,274 | -3.00% |
| 2024-05-20 | 23.00 | 23.25 | 22.88 | 23.02 | 20.55 | qfq | 3,109,234 | 71,588,737 | 0.04% |
| 2024-05-17 | 23.05 | 23.27 | 22.72 | 23.01 | 20.55 | qfq | 4,855,582 | 111,205,047 | -0.73% |
| 2024-05-16 | 23.52 | 23.56 | 23.03 | 23.18 | 20.70 | qfq | 4,277,795 | 99,397,927 | -0.69% |
| 2024-05-15 | 23.71 | 23.79 | 23.31 | 23.34 | 20.84 | qfq | 4,021,423 | 94,770,596 | -1.89% |
| 2024-05-14 | 23.33 | 24.10 | 23.23 | 23.79 | 21.24 | qfq | 6,688,692 | 158,941,085 | 1.88% |
| 2024-05-13 | 22.97 | 23.46 | 22.78 | 23.35 | 20.85 | qfq | 4,657,979 | 108,059,412 | 0.69% |
| 2024-05-10 | 23.21 | 23.25 | 22.86 | 23.19 | 20.71 | qfq | 3,783,436 | 87,258,386 | -0.13% |
| 2024-05-09 | 22.71 | 23.39 | 22.67 | 23.22 | 20.73 | qfq | 5,559,682 | 128,730,118 | 2.07% |
| 2024-05-08 | 22.97 | 23.15 | 22.63 | 22.75 | 20.31 | qfq | 4,125,361 | 94,104,884 | -1.39% |
| 2024-05-07 | 23.24 | 23.28 | 22.97 | 23.07 | 20.60 | qfq | 4,473,841 | 103,317,429 | -0.60% |
| 2024-05-06 | 22.90 | 23.34 | 22.61 | 23.21 | 20.72 | qfq | 8,117,706 | 187,504,254 | 1.84% |
| 2024-04-30 | 22.79 | 22.90 | 22.60 | 22.79 | 20.35 | qfq | 7,784,144 | 177,237,880 | -0.04% |
| 2024-04-29 | 23.01 | 23.12 | 22.47 | 22.80 | 20.36 | qfq | 9,665,329 | 219,900,074 | -0.39% |
| 2024-04-26 | 22.40 | 23.24 | 22.22 | 22.89 | 20.44 | qfq | 15,346,289 | 351,054,245 | 6.47% |
| 2024-04-25 | 21.40 | 21.64 | 21.33 | 21.50 | 19.20 | qfq | 4,222,926 | 90,619,364 | 0.00% |
| 2024-04-24 | 21.51 | 21.60 | 21.24 | 21.50 | 19.20 | qfq | 2,953,700 | 63,285,344 | -0.05% |
| 2024-04-23 | 21.60 | 21.84 | 21.34 | 21.51 | 19.21 | qfq | 3,570,625 | 76,877,833 | -1.01% |
| 2024-04-22 | 21.61 | 22.38 | 21.60 | 21.73 | 19.40 | qfq | 7,644,452 | 168,011,343 | 0.60% |
| 2024-04-19 | 21.20 | 21.93 | 21.09 | 21.60 | 19.29 | qfq | 6,316,022 | 136,556,296 | 1.98% |
| 2024-04-18 | 21.06 | 21.49 | 20.81 | 21.18 | 18.91 | qfq | 5,645,692 | 120,317,018 | 1.10% |
| 2024-04-17 | 20.51 | 21.05 | 20.40 | 20.95 | 18.71 | qfq | 6,087,962 | 126,423,063 | 2.60% |
| 2024-04-16 | 20.55 | 21.05 | 20.26 | 20.42 | 18.23 | qfq | 7,504,847 | 154,947,294 | -0.87% |
| 2024-04-15 | 20.19 | 20.71 | 20.13 | 20.60 | 18.39 | qfq | 6,659,176 | 136,518,075 | 1.08% |
| 2024-04-12 | 20.22 | 20.71 | 20.05 | 20.38 | 18.20 | qfq | 4,950,977 | 101,000,853 | 1.60% |
| 2024-04-11 | 20.11 | 20.33 | 19.88 | 20.06 | 17.91 | qfq | 4,911,068 | 98,905,120 | -0.25% |
| 2024-04-10 | 20.18 | 20.42 | 20.05 | 20.11 | 17.96 | qfq | 6,496,789 | 131,540,448 | -0.15% |
| 2024-04-09 | 20.43 | 20.54 | 19.77 | 20.14 | 17.98 | qfq | 7,978,170 | 159,880,965 | -1.42% |
| 2024-04-08 | 20.70 | 20.76 | 20.41 | 20.43 | 18.24 | qfq | 4,379,359 | 90,106,590 | -2.16% |
| 2024-04-03 | 20.60 | 21.07 | 20.57 | 20.88 | 18.64 | qfq | 5,178,946 | 108,195,315 | 0.92% |
| 2024-04-02 | 20.81 | 20.87 | 20.56 | 20.69 | 18.47 | qfq | 3,871,591 | 80,124,144 | -0.67% |
| 2024-04-01 | 21.20 | 21.30 | 20.52 | 20.83 | 18.60 | qfq | 8,202,899 | 169,819,336 | -1.37% |
| 2024-03-29 | 21.08 | 21.15 | 20.86 | 21.12 | 18.86 | qfq | 3,624,291 | 76,123,878 | 0.14% |
| 2024-03-28 | 21.02 | 21.25 | 20.92 | 21.09 | 18.83 | qfq | 4,749,537 | 100,159,398 | 0.19% |
| 2024-03-27 | 21.41 | 21.61 | 21.05 | 21.05 | 18.80 | qfq | 5,519,502 | 117,473,194 | -2.05% |
| 2024-03-26 | 21.50 | 21.63 | 21.26 | 21.49 | 19.19 | qfq | 2,963,003 | 63,602,186 | -0.19% |
| 2024-03-25 | 21.34 | 21.94 | 21.32 | 21.53 | 19.22 | qfq | 4,598,838 | 99,702,340 | 0.80% |
| 2024-03-22 | 21.69 | 21.69 | 21.20 | 21.36 | 19.07 | qfq | 3,059,518 | 65,402,538 | -1.52% |
| 2024-03-21 | 21.60 | 21.98 | 21.53 | 21.69 | 19.37 | qfq | 4,488,235 | 97,476,754 | 0.65% |
| 2024-03-20 | 21.98 | 22.20 | 21.30 | 21.55 | 19.24 | qfq | 7,974,881 | 172,019,653 | 1.32% |
| 2024-03-19 | 21.90 | 21.90 | 21.23 | 21.27 | 18.99 | qfq | 4,121,027 | 88,398,567 | -3.10% |
| 2024-03-18 | 21.38 | 21.99 | 21.26 | 21.95 | 19.60 | qfq | 5,532,523 | 119,881,591 | 3.05% |
| 2024-03-15 | 21.36 | 21.53 | 21.12 | 21.30 | 19.02 | qfq | 4,596,501 | 97,933,217 | -0.28% |
| 2024-03-14 | 21.53 | 21.78 | 21.19 | 21.36 | 19.07 | qfq | 3,085,275 | 66,147,738 | -0.84% |
| 2024-03-13 | 21.31 | 21.70 | 21.02 | 21.54 | 19.23 | qfq | 6,098,991 | 130,235,966 | 1.03% |
| 2024-03-12 | 21.69 | 21.82 | 21.13 | 21.32 | 19.04 | qfq | 6,269,283 | 134,359,745 | -1.07% |
| 2024-03-11 | 21.39 | 21.82 | 21.23 | 21.55 | 19.24 | qfq | 4,669,330 | 100,670,071 | 0.98% |
| 2024-03-08 | 20.69 | 21.70 | 20.69 | 21.34 | 19.05 | qfq | 8,863,885 | 189,461,180 | 2.35% |
| 2024-03-07 | 20.87 | 21.33 | 20.69 | 20.85 | 18.62 | qfq | 5,529,104 | 115,943,252 | -0.24% |
| 2024-03-06 | 20.30 | 21.04 | 20.13 | 20.90 | 18.66 | qfq | 6,372,547 | 131,337,987 | 2.70% |
| 2024-03-05 | 20.56 | 20.75 | 20.23 | 20.35 | 18.17 | qfq | 5,393,483 | 110,724,241 | -1.26% |
| 2024-03-04 | 20.40 | 20.85 | 20.30 | 20.61 | 18.40 | qfq | 7,522,046 | 154,769,741 | 0.88% |
| 2024-03-01 | 20.11 | 20.79 | 19.86 | 20.43 | 18.24 | qfq | 8,875,377 | 181,174,395 | 3.13% |
| 2024-02-29 | 18.98 | 19.94 | 18.84 | 19.81 | 17.69 | qfq | 8,632,854 | 169,628,128 | 5.37% |
| 2024-02-28 | 19.30 | 20.11 | 18.79 | 18.80 | 16.79 | qfq | 11,838,012 | 230,177,409 | -1.73% |
| 2024-02-27 | 19.04 | 19.16 | 18.88 | 19.13 | 17.08 | qfq | 3,922,153 | 74,746,019 | 0.74% |
| 2024-02-26 | 19.27 | 19.38 | 18.83 | 18.99 | 16.96 | qfq | 5,245,216 | 100,040,669 | -0.94% |
| 2024-02-23 | 18.67 | 19.25 | 18.52 | 19.17 | 17.12 | qfq | 7,458,993 | 141,203,881 | 2.68% |
| 2024-02-22 | 18.32 | 18.75 | 18.20 | 18.67 | 16.67 | qfq | 4,184,125 | 77,397,272 | 1.74% |
| 2024-02-21 | 18.19 | 18.94 | 18.07 | 18.35 | 16.38 | qfq | 6,216,091 | 115,552,659 | 0.00% |
| 2024-02-20 | 17.70 | 18.46 | 17.53 | 18.35 | 16.38 | qfq | 7,823,300 | 142,116,590 | 3.09% |
| 2024-02-19 | 18.05 | 18.18 | 17.45 | 17.80 | 15.89 | qfq | 6,031,802 | 107,321,797 | -0.84% |
| 2024-02-08 | 17.44 | 18.27 | 17.40 | 17.95 | 16.03 | qfq | 7,827,576 | 140,781,647 | 3.22% |
| 2024-02-07 | 16.67 | 17.57 | 16.59 | 17.39 | 15.53 | qfq | 8,115,291 | 140,542,205 | 3.76% |
| 2024-02-06 | 15.22 | 16.95 | 15.22 | 16.76 | 14.96 | qfq | 8,107,284 | 130,939,512 | 7.71% |
| 2024-02-05 | 15.98 | 16.02 | 15.12 | 15.56 | 13.89 | qfq | 7,597,835 | 118,825,237 | -3.89% |
| 2024-02-02 | 16.60 | 16.91 | 15.65 | 16.19 | 14.46 | qfq | 6,551,676 | 106,380,723 | -3.17% |
| 2024-02-01 | 16.93 | 17.35 | 16.70 | 16.72 | 14.93 | qfq | 4,254,701 | 71,884,591 | -1.53% |
| 2024-01-31 | 17.53 | 17.55 | 16.91 | 16.98 | 15.16 | qfq | 3,926,110 | 67,430,500 | -3.85% |
| 2024-01-30 | 17.91 | 18.06 | 17.58 | 17.66 | 15.77 | qfq | 2,468,086 | 44,065,118 | -2.16% |
| 2024-01-29 | 18.16 | 18.28 | 17.91 | 18.05 | 16.12 | qfq | 3,589,000 | 64,954,427 | -0.28% |
| 2024-01-26 | 18.03 | 18.37 | 17.96 | 18.10 | 16.16 | qfq | 3,882,123 | 70,597,710 | 0.39% |
| 2024-01-25 | 17.35 | 18.13 | 17.30 | 18.03 | 16.10 | qfq | 5,239,623 | 93,461,773 | 3.26% |
| 2024-01-24 | 17.30 | 17.50 | 16.80 | 17.46 | 15.59 | qfq | 5,389,960 | 92,731,018 | 1.81% |
| 2024-01-23 | 17.09 | 17.31 | 16.57 | 17.15 | 15.31 | qfq | 5,442,756 | 92,146,261 | 1.42% |
| 2024-01-22 | 17.83 | 17.94 | 16.82 | 16.91 | 15.10 | qfq | 6,847,323 | 119,120,046 | -5.32% |
| 2024-01-19 | 18.06 | 18.17 | 17.80 | 17.86 | 15.95 | qfq | 2,995,133 | 53,899,128 | -1.49% |
| 2024-01-18 | 18.44 | 18.54 | 17.45 | 18.13 | 16.19 | qfq | 9,191,490 | 164,222,936 | -2.11% |
| 2024-01-17 | 18.72 | 18.92 | 18.52 | 18.52 | 16.54 | qfq | 2,461,165 | 46,058,434 | -1.59% |
| 2024-01-16 | 18.83 | 18.94 | 18.58 | 18.82 | 16.80 | qfq | 2,801,108 | 52,478,785 | -0.48% |
| 2024-01-15 | 18.68 | 18.98 | 18.57 | 18.91 | 16.88 | qfq | 3,325,671 | 62,756,549 | 1.56% |
| 2024-01-12 | 18.65 | 18.84 | 18.59 | 18.62 | 16.63 | qfq | 3,099,300 | 58,010,819 | -0.43% |
| 2024-01-11 | 18.75 | 18.89 | 18.39 | 18.70 | 16.70 | qfq | 4,563,513 | 84,902,026 | 0.21% |
| 2024-01-10 | 18.90 | 18.97 | 18.63 | 18.66 | 16.66 | qfq | 3,275,620 | 61,462,444 | -1.69% |
| 2024-01-09 | 18.94 | 19.14 | 18.85 | 18.98 | 16.95 | qfq | 3,868,601 | 73,450,091 | 0.96% |
| 2024-01-08 | 19.27 | 19.36 | 18.78 | 18.80 | 16.79 | qfq | 4,448,892 | 84,454,790 | -3.09% |
| 2024-01-05 | 19.59 | 19.61 | 19.27 | 19.40 | 17.32 | qfq | 4,110,791 | 79,938,601 | -1.22% |
| 2024-01-04 | 19.61 | 19.71 | 19.45 | 19.64 | 17.54 | qfq | 3,536,990 | 69,259,636 | -0.36% |
| 2024-01-03 | 19.30 | 19.74 | 19.20 | 19.71 | 17.60 | qfq | 7,135,009 | 139,871,181 | 1.70% |
| 2024-01-02 | 18.90 | 19.54 | 18.81 | 19.38 | 17.30 | qfq | 8,433,586 | 162,168,941 | 2.43% |
| 2023-12-29 | 18.77 | 18.94 | 18.68 | 18.92 | 16.89 | qfq | 4,781,897 | 90,074,975 | 0.69% |
| 2023-12-28 | 18.93 | 18.96 | 18.60 | 18.79 | 16.78 | qfq | 7,846,100 | 147,458,730 | -0.63% |
| 2023-12-27 | 18.96 | 18.97 | 18.71 | 18.91 | 16.88 | qfq | 2,695,007 | 50,803,451 | 0.00% |
| 2023-12-26 | 19.28 | 19.28 | 18.71 | 18.91 | 16.88 | qfq | 3,590,970 | 67,823,709 | -1.36% |
| 2023-12-25 | 19.00 | 19.23 | 18.98 | 19.17 | 17.12 | qfq | 2,411,400 | 46,061,115 | 0.10% |
| 2023-12-22 | 19.18 | 19.45 | 19.08 | 19.15 | 17.10 | qfq | 2,891,750 | 55,688,480 | -1.03% |
| 2023-12-21 | 19.30 | 19.38 | 18.98 | 19.35 | 17.28 | qfq | 2,685,600 | 51,463,935 | 0.26% |
| 2023-12-20 | 19.50 | 19.66 | 19.28 | 19.30 | 17.23 | qfq | 2,869,955 | 55,927,663 | -1.08% |
| 2023-12-19 | 19.70 | 19.83 | 19.33 | 19.51 | 17.42 | qfq | 2,685,877 | 52,295,435 | -0.96% |
| 2023-12-18 | 19.71 | 20.00 | 19.63 | 19.70 | 17.59 | qfq | 3,269,950 | 64,816,165 | -0.71% |
| 2023-12-15 | 20.23 | 20.23 | 19.84 | 19.84 | 17.71 | qfq | 3,894,074 | 77,790,474 | -1.59% |
| 2023-12-14 | 20.10 | 20.44 | 20.10 | 20.16 | 18.00 | qfq | 3,699,054 | 74,865,461 | 0.40% |
| 2023-12-13 | 20.25 | 20.46 | 20.08 | 20.08 | 17.93 | qfq | 5,638,366 | 114,306,334 | -1.23% |
| 2023-12-12 | 20.31 | 20.48 | 19.80 | 20.33 | 18.15 | qfq | 7,818,989 | 158,315,619 | -0.78% |
| 2023-12-11 | 20.46 | 21.68 | 20.07 | 20.49 | 18.30 | qfq | 14,611,075 | 302,445,487 | 2.14% |
| 2023-12-08 | 20.14 | 20.32 | 20.01 | 20.06 | 17.91 | qfq | 2,482,081 | 50,066,346 | -0.40% |
| 2023-12-07 | 20.23 | 20.29 | 20.05 | 20.14 | 17.98 | qfq | 2,104,724 | 42,401,178 | -0.44% |
| 2023-12-06 | 20.15 | 20.42 | 19.91 | 20.23 | 18.06 | qfq | 3,634,400 | 73,360,650 | 0.30% |
| 2023-12-05 | 20.45 | 20.76 | 20.17 | 20.17 | 18.01 | qfq | 4,747,335 | 96,656,296 | -1.37% |
| 2023-12-04 | 21.24 | 21.24 | 20.45 | 20.45 | 18.26 | qfq | 7,589,488 | 156,825,817 | -3.72% |
| 2023-12-01 | 21.19 | 21.49 | 21.05 | 21.24 | 18.96 | qfq | 3,353,389 | 71,290,047 | 0.09% |
| 2023-11-30 | 20.89 | 21.28 | 20.88 | 21.22 | 18.95 | qfq | 2,931,328 | 61,892,502 | 1.05% |
| 2023-11-29 | 21.25 | 21.25 | 20.96 | 21.00 | 18.75 | qfq | 2,394,068 | 50,387,028 | -1.32% |
| 2023-11-28 | 20.81 | 21.33 | 20.63 | 21.28 | 19.00 | qfq | 4,848,102 | 102,138,376 | 1.92% |
| 2023-11-27 | 21.24 | 21.27 | 20.81 | 20.88 | 18.64 | qfq | 3,595,752 | 75,209,531 | -1.60% |
| 2023-11-24 | 21.13 | 21.35 | 21.02 | 21.22 | 18.95 | qfq | 3,911,111 | 82,858,549 | 0.66% |
| 2023-11-23 | 20.84 | 21.15 | 20.84 | 21.08 | 18.82 | qfq | 3,868,566 | 81,403,854 | 0.96% |
| 2023-11-22 | 20.89 | 21.08 | 20.78 | 20.88 | 18.64 | qfq | 2,923,395 | 61,345,820 | 0.00% |
| 2023-11-21 | 21.02 | 21.10 | 20.84 | 20.88 | 18.64 | qfq | 3,904,900 | 81,682,149 | -0.67% |
| 2023-11-20 | 20.76 | 21.09 | 20.76 | 21.02 | 18.77 | qfq | 4,981,428 | 104,327,548 | 1.06% |
| 2023-11-17 | 20.71 | 20.95 | 20.58 | 20.80 | 18.57 | qfq | 3,426,300 | 71,191,018 | 0.58% |
| 2023-11-16 | 20.88 | 20.94 | 20.66 | 20.68 | 18.46 | qfq | 2,904,874 | 60,285,607 | -1.48% |
| 2023-11-15 | 21.22 | 21.41 | 20.91 | 20.99 | 18.74 | qfq | 3,511,840 | 73,873,965 | -0.85% |
| 2023-11-14 | 20.99 | 21.35 | 20.87 | 21.17 | 18.90 | qfq | 3,667,265 | 77,441,912 | 0.67% |
| 2023-11-13 | 21.33 | 21.33 | 20.85 | 21.03 | 18.78 | qfq | 3,632,848 | 76,208,618 | -1.13% |
| 2023-11-10 | 20.68 | 21.45 | 20.60 | 21.27 | 18.99 | qfq | 5,381,229 | 113,743,662 | 1.92% |
| 2023-11-09 | 21.03 | 21.58 | 20.81 | 20.87 | 18.63 | qfq | 4,406,900 | 92,930,524 | -0.43% |
| 2023-11-08 | 20.77 | 21.01 | 20.63 | 20.96 | 18.71 | qfq | 3,558,423 | 74,368,946 | 0.91% |
| 2023-11-07 | 20.88 | 20.90 | 20.58 | 20.77 | 18.55 | qfq | 2,870,900 | 59,481,762 | -0.24% |
| 2023-11-06 | 20.98 | 21.03 | 20.64 | 20.82 | 18.59 | qfq | 5,023,563 | 104,425,100 | -0.05% |
| 2023-11-03 | 20.71 | 21.10 | 20.66 | 20.83 | 18.60 | qfq | 2,326,313 | 48,577,103 | 0.43% |
| 2023-11-02 | 20.92 | 20.98 | 20.66 | 20.74 | 18.52 | qfq | 2,564,834 | 53,282,332 | -0.81% |
| 2023-11-01 | 20.67 | 21.02 | 20.58 | 20.91 | 18.67 | qfq | 3,624,492 | 75,436,414 | 0.72% |
| 2023-10-31 | 20.85 | 21.11 | 20.66 | 20.76 | 18.54 | qfq | 4,297,684 | 89,620,548 | -0.43% |
| 2023-10-30 | 20.42 | 20.93 | 20.42 | 20.85 | 18.62 | qfq | 5,130,880 | 106,362,779 | 0.97% |
| 2023-10-27 | 19.72 | 20.98 | 19.64 | 20.65 | 18.44 | qfq | 9,417,030 | 191,415,502 | 4.88% |
| 2023-10-26 | 19.34 | 20.26 | 19.29 | 19.69 | 17.58 | qfq | 8,903,448 | 174,598,722 | 4.18% |
| 2023-10-25 | 19.29 | 19.62 | 18.78 | 18.90 | 16.88 | qfq | 4,449,450 | 85,158,997 | -2.02% |
| 2023-10-24 | 19.24 | 19.42 | 19.05 | 19.29 | 17.22 | qfq | 2,968,900 | 57,153,590 | 0.26% |
| 2023-10-23 | 19.76 | 19.76 | 19.03 | 19.24 | 17.18 | qfq | 3,661,120 | 70,874,097 | -2.38% |
| 2023-10-20 | 19.70 | 19.99 | 19.63 | 19.71 | 17.60 | qfq | 1,613,637 | 31,894,408 | -0.45% |
| 2023-10-19 | 20.15 | 20.21 | 19.78 | 19.80 | 17.68 | qfq | 1,808,000 | 36,019,754 | -1.83% |
| 2023-10-18 | 20.73 | 20.73 | 20.10 | 20.17 | 18.01 | qfq | 2,110,020 | 42,796,073 | -2.75% |
| 2023-10-17 | 20.61 | 20.79 | 20.33 | 20.74 | 18.52 | qfq | 2,966,553 | 60,925,463 | 0.00% |
| 2023-10-16 | 20.88 | 21.17 | 20.60 | 20.74 | 18.52 | qfq | 2,761,575 | 57,455,043 | -0.72% |
| 2023-10-13 | 20.97 | 21.13 | 20.84 | 20.89 | 18.65 | qfq | 1,728,481 | 36,248,299 | -0.43% |
| 2023-10-12 | 20.94 | 21.41 | 20.90 | 20.98 | 18.73 | qfq | 2,443,803 | 51,551,570 | 0.24% |
| 2023-10-11 | 20.91 | 21.22 | 20.80 | 20.93 | 18.69 | qfq | 2,204,390 | 46,422,290 | 0.29% |
| 2023-10-10 | 21.22 | 21.69 | 20.75 | 20.87 | 18.63 | qfq | 3,738,589 | 78,299,299 | -2.39% |
| 2023-10-09 | 21.58 | 21.65 | 21.11 | 21.38 | 19.09 | qfq | 2,845,695 | 60,570,539 | -0.93% |
| 2023-09-28 | 21.90 | 21.90 | 21.53 | 21.58 | 19.27 | qfq | 3,061,013 | 66,295,831 | -0.92% |
| 2023-09-27 | 21.32 | 21.88 | 21.25 | 21.78 | 19.45 | qfq | 3,681,219 | 79,790,592 | 2.21% |
| 2023-09-26 | 21.35 | 21.65 | 21.25 | 21.31 | 19.03 | qfq | 2,017,900 | 43,227,709 | -0.47% |
| 2023-09-25 | 21.15 | 21.52 | 21.00 | 21.41 | 19.12 | qfq | 2,797,377 | 59,782,514 | 1.37% |
| 2023-09-22 | 21.08 | 21.17 | 20.85 | 21.12 | 18.86 | qfq | 2,527,600 | 53,196,206 | 0.38% |
| 2023-09-21 | 21.17 | 21.23 | 20.97 | 21.04 | 18.79 | qfq | 2,016,379 | 42,518,823 | -0.52% |
| 2023-09-20 | 21.29 | 21.40 | 21.11 | 21.15 | 18.88 | qfq | 1,647,700 | 34,943,544 | -0.66% |
| 2023-09-19 | 21.38 | 21.50 | 21.13 | 21.29 | 19.01 | qfq | 2,472,430 | 52,634,706 | -0.19% |
| 2023-09-18 | 21.57 | 21.57 | 21.13 | 21.33 | 19.05 | qfq | 3,185,953 | 67,903,070 | -1.16% |
| 2023-09-15 | 20.80 | 21.77 | 20.70 | 21.58 | 19.27 | qfq | 7,226,113 | 154,934,819 | 4.00% |
| 2023-09-14 | 20.75 | 20.78 | 20.45 | 20.75 | 18.53 | qfq | 2,432,135 | 50,162,806 | 0.05% |
| 2023-09-13 | 21.00 | 21.30 | 20.52 | 20.74 | 18.52 | qfq | 3,662,278 | 76,233,793 | -1.19% |
| 2023-09-12 | 20.76 | 21.17 | 20.68 | 20.99 | 18.74 | qfq | 2,824,640 | 59,409,982 | 0.62% |
| 2023-09-11 | 20.16 | 20.96 | 20.15 | 20.86 | 18.63 | qfq | 4,270,450 | 88,661,337 | 3.47% |
| 2023-09-08 | 20.34 | 20.40 | 20.06 | 20.16 | 18.00 | qfq | 2,449,110 | 49,535,585 | -0.69% |
| 2023-09-07 | 20.40 | 20.53 | 20.30 | 20.30 | 18.13 | qfq | 2,380,375 | 48,661,120 | -0.98% |
| 2023-09-06 | 20.55 | 20.61 | 20.37 | 20.50 | 18.30 | qfq | 1,948,328 | 39,994,150 | -0.63% |
| 2023-09-05 | 20.56 | 20.93 | 20.53 | 20.63 | 18.42 | qfq | 3,311,745 | 68,629,287 | -0.24% |
| 2023-09-04 | 20.66 | 20.81 | 20.51 | 20.68 | 18.46 | qfq | 4,383,714 | 90,356,110 | 0.05% |
| 2023-09-01 | 20.53 | 20.77 | 20.41 | 20.67 | 18.46 | qfq | 4,843,283 | 99,657,291 | 0.78% |
| 2023-08-31 | 20.17 | 20.60 | 20.11 | 20.51 | 18.31 | qfq | 3,580,912 | 73,053,865 | 1.43% |
| 2023-08-30 | 20.41 | 20.41 | 20.17 | 20.22 | 18.05 | qfq | 3,004,215 | 60,833,494 | -0.34% |
| 2023-08-29 | 19.90 | 20.40 | 19.67 | 20.29 | 18.12 | qfq | 6,026,910 | 121,572,451 | 2.11% |
| 2023-08-28 | 20.50 | 20.61 | 19.75 | 19.87 | 17.74 | qfq | 4,780,899 | 96,547,723 | 1.58% |
| 2023-08-25 | 19.73 | 19.98 | 19.46 | 19.56 | 17.46 | qfq | 3,021,186 | 59,501,422 | -0.96% |
| 2023-08-24 | 19.86 | 20.10 | 19.62 | 19.75 | 17.63 | qfq | 3,323,311 | 65,882,134 | -0.65% |
| 2023-08-23 | 20.38 | 20.39 | 19.88 | 19.88 | 17.75 | qfq | 3,380,119 | 67,934,723 | -2.41% |
| 2023-08-22 | 20.40 | 20.81 | 20.07 | 20.37 | 18.19 | qfq | 5,012,105 | 101,712,806 | -1.31% |
| 2023-08-21 | 20.56 | 20.80 | 20.34 | 20.64 | 18.43 | qfq | 4,427,494 | 91,184,439 | -0.19% |
| 2023-08-18 | 21.33 | 21.33 | 20.68 | 20.68 | 18.46 | qfq | 6,939,954 | 145,050,088 | -3.95% |
| 2023-08-17 | 21.49 | 21.57 | 21.12 | 21.53 | 19.22 | qfq | 6,057,853 | 129,553,291 | 0.09% |
| 2023-08-16 | 20.90 | 21.82 | 20.90 | 21.51 | 19.21 | qfq | 12,816,476 | 275,989,788 | 1.94% |
| 2023-08-15 | 20.50 | 21.46 | 20.38 | 21.10 | 18.84 | qfq | 10,173,052 | 213,541,500 | 2.33% |
| 2023-08-14 | 20.24 | 20.81 | 19.93 | 20.62 | 18.41 | qfq | 8,584,354 | 175,232,066 | 1.88% |
| 2023-08-11 | 20.20 | 20.64 | 20.16 | 20.24 | 18.07 | qfq | 6,067,885 | 123,620,569 | 0.25% |
| 2023-08-10 | 20.39 | 20.44 | 20.13 | 20.19 | 18.03 | qfq | 3,030,200 | 61,244,684 | -0.83% |
| 2023-08-09 | 20.30 | 20.63 | 20.09 | 20.36 | 18.18 | qfq | 5,437,124 | 110,344,357 | 0.10% |
| 2023-08-08 | 20.18 | 20.59 | 20.10 | 20.34 | 18.16 | qfq | 6,356,499 | 129,167,352 | 0.94% |
| 2023-08-07 | 20.70 | 20.71 | 20.09 | 20.15 | 17.99 | qfq | 6,357,991 | 128,652,402 | -2.42% |
| 2023-08-04 | 20.85 | 20.95 | 20.63 | 20.65 | 18.44 | qfq | 3,647,400 | 75,685,374 | -0.43% |
| 2023-08-03 | 20.66 | 20.78 | 20.42 | 20.74 | 18.52 | qfq | 6,963,027 | 143,452,949 | -0.05% |
| 2023-08-02 | 21.24 | 21.24 | 20.59 | 20.75 | 18.53 | qfq | 7,122,908 | 148,109,081 | -2.35% |
| 2023-08-01 | 21.18 | 21.40 | 21.08 | 21.25 | 18.97 | qfq | 3,809,753 | 81,025,053 | -0.14% |
| 2023-07-31 | 21.67 | 21.76 | 21.17 | 21.28 | 19.00 | qfq | 4,283,375 | 91,471,738 | -1.34% |
| 2023-07-28 | 21.55 | 21.73 | 21.43 | 21.57 | 19.26 | qfq | 3,990,342 | 85,877,225 | -0.14% |
| 2023-07-27 | 21.77 | 21.83 | 21.46 | 21.60 | 19.29 | qfq | 3,393,245 | 73,332,464 | -0.69% |
| 2023-07-26 | 21.81 | 22.33 | 21.63 | 21.75 | 19.42 | qfq | 7,009,067 | 153,756,318 | -0.55% |
| 2023-07-25 | 23.02 | 23.38 | 21.75 | 21.87 | 19.53 | qfq | 10,007,778 | 221,980,715 | -4.50% |
| 2023-07-24 | 22.81 | 22.94 | 22.59 | 22.90 | 20.45 | qfq | 3,120,593 | 71,120,675 | 0.09% |
| 2023-07-21 | 22.98 | 23.11 | 22.80 | 22.88 | 20.43 | qfq | 2,568,220 | 58,789,400 | -0.52% |
| 2023-07-20 | 23.27 | 23.27 | 23.00 | 23.00 | 20.54 | qfq | 2,475,235 | 57,167,992 | -1.08% |
| 2023-07-19 | 23.05 | 23.45 | 22.99 | 23.25 | 20.76 | qfq | 3,863,974 | 89,521,152 | -0.09% |
| 2023-07-18 | 23.24 | 23.64 | 23.17 | 23.27 | 20.78 | qfq | 3,530,922 | 82,572,117 | -0.60% |
| 2023-07-17 | 22.88 | 23.50 | 22.80 | 23.41 | 20.90 | qfq | 5,850,794 | 136,136,165 | 1.74% |