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
九洲药业603456.SH
最近收盘价14.462026-07-17
最近交易日2026-07-17
成交量（股）38,154,825
成交额（元）572,548,066
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-02 | 2025-09-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.56 | 15.80 | 14.45 | 14.46 | 14.46 | qfq | 38,154,825 | 572,548,066 | -9.79% |
| 2026-07-16 | 15.60 | 16.30 | 15.35 | 16.03 | 16.03 | qfq | 45,042,010 | 718,531,648 | 0.88% |
| 2026-07-15 | 14.93 | 16.08 | 14.84 | 15.89 | 15.89 | qfq | 48,827,365 | 761,162,932 | 5.37% |
| 2026-07-14 | 14.62 | 15.15 | 14.36 | 15.08 | 15.08 | qfq | 30,208,405 | 448,583,453 | 3.01% |
| 2026-07-13 | 14.74 | 15.06 | 14.61 | 14.64 | 14.64 | qfq | 26,274,090 | 388,380,223 | -0.88% |
| 2026-07-10 | 13.75 | 15.06 | 13.62 | 14.77 | 14.77 | qfq | 36,587,694 | 530,663,783 | 5.88% |
| 2026-07-09 | 13.73 | 14.45 | 13.68 | 13.95 | 13.95 | qfq | 23,114,659 | 323,169,975 | -1.13% |
| 2026-07-08 | 14.56 | 15.01 | 14.06 | 14.11 | 14.11 | qfq | 24,005,563 | 348,238,324 | -3.62% |
| 2026-07-07 | 15.00 | 15.12 | 14.60 | 14.64 | 14.64 | qfq | 27,838,852 | 413,259,139 | -4.31% |
| 2026-07-06 | 14.42 | 15.40 | 14.36 | 15.30 | 15.30 | qfq | 39,642,070 | 597,818,338 | 4.51% |
| 2026-07-03 | 14.40 | 14.75 | 14.18 | 14.64 | 14.64 | qfq | 32,380,206 | 468,181,382 | 0.90% |
| 2026-07-02 | 13.90 | 14.59 | 13.84 | 14.51 | 14.51 | qfq | 46,735,885 | 666,077,477 | 4.84% |
| 2026-07-01 | 13.57 | 13.90 | 13.17 | 13.84 | 13.84 | qfq | 32,210,557 | 437,447,289 | 1.32% |
| 2026-06-30 | 13.66 | 13.83 | 13.51 | 13.66 | 13.66 | qfq | 26,639,586 | 363,840,550 | 0.59% |
| 2026-06-29 | 12.81 | 13.64 | 12.60 | 13.58 | 13.58 | qfq | 32,474,765 | 433,377,199 | 5.76% |
| 2026-06-26 | 13.07 | 13.33 | 12.84 | 12.84 | 12.84 | qfq | 15,477,626 | 202,029,162 | -2.28% |
| 2026-06-25 | 13.20 | 13.33 | 12.76 | 13.14 | 13.14 | qfq | 22,707,749 | 295,250,941 | -1.94% |
| 2026-06-24 | 13.26 | 13.54 | 13.19 | 13.40 | 13.40 | qfq | 25,718,060 | 344,799,747 | 1.59% |
| 2026-06-23 | 12.74 | 13.33 | 12.72 | 13.19 | 13.19 | qfq | 17,633,813 | 232,007,468 | 2.17% |
| 2026-06-22 | 13.02 | 13.02 | 12.48 | 12.91 | 12.91 | qfq | 17,571,448 | 223,057,037 | -1.60% |
| 2026-06-18 | 12.94 | 13.24 | 12.84 | 13.12 | 13.12 | qfq | 16,170,101 | 211,568,462 | 1.16% |
| 2026-06-17 | 12.63 | 13.08 | 12.62 | 12.97 | 12.97 | qfq | 18,742,253 | 241,923,117 | 2.85% |
| 2026-06-16 | 12.72 | 12.76 | 12.55 | 12.61 | 12.61 | qfq | 9,426,998 | 119,073,124 | -0.94% |
| 2026-06-15 | 12.78 | 12.86 | 12.64 | 12.73 | 12.73 | qfq | 12,375,799 | 157,437,440 | -0.39% |
| 2026-06-12 | 12.18 | 12.78 | 12.11 | 12.78 | 12.78 | qfq | 18,883,450 | 237,850,122 | 4.93% |
| 2026-06-11 | 12.35 | 12.49 | 12.05 | 12.18 | 12.18 | qfq | 8,917,725 | 108,909,675 | -2.72% |
| 2026-06-10 | 12.28 | 12.55 | 12.25 | 12.52 | 12.42 | qfq | 9,166,433 | 114,149,707 | 1.38% |
| 2026-06-09 | 12.20 | 12.49 | 12.10 | 12.35 | 12.25 | qfq | 9,193,700 | 113,354,392 | 1.23% |
| 2026-06-08 | 12.21 | 12.41 | 12.11 | 12.20 | 12.10 | qfq | 11,522,556 | 141,059,913 | -1.21% |
| 2026-06-05 | 12.45 | 12.55 | 12.32 | 12.35 | 12.25 | qfq | 8,983,667 | 111,508,414 | 0.08% |
| 2026-06-04 | 12.58 | 12.62 | 12.29 | 12.34 | 12.24 | qfq | 8,092,372 | 100,570,774 | -1.75% |
| 2026-06-03 | 12.80 | 12.85 | 12.54 | 12.56 | 12.46 | qfq | 9,372,300 | 118,473,606 | -1.72% |
| 2026-06-02 | 12.81 | 13.13 | 12.72 | 12.78 | 12.68 | qfq | 13,525,226 | 174,210,821 | -0.08% |
| 2026-06-01 | 12.60 | 12.80 | 12.58 | 12.79 | 12.69 | qfq | 9,502,696 | 120,873,359 | 1.19% |
| 2026-05-29 | 12.51 | 12.75 | 12.48 | 12.64 | 12.54 | qfq | 13,485,059 | 170,025,837 | 1.28% |
| 2026-05-28 | 12.73 | 12.74 | 12.42 | 12.48 | 12.38 | qfq | 10,149,298 | 127,341,788 | -1.89% |
| 2026-05-27 | 12.77 | 12.96 | 12.66 | 12.72 | 12.62 | qfq | 12,051,363 | 154,216,422 | -0.86% |
| 2026-05-26 | 12.79 | 13.05 | 12.72 | 12.83 | 12.73 | qfq | 16,489,536 | 212,183,180 | 1.91% |
| 2026-05-25 | 12.88 | 12.88 | 12.43 | 12.59 | 12.49 | qfq | 15,574,506 | 196,091,111 | -1.87% |
| 2026-05-22 | 13.08 | 13.12 | 12.79 | 12.83 | 12.73 | qfq | 11,246,133 | 144,764,294 | -1.76% |
| 2026-05-21 | 13.13 | 13.30 | 13.02 | 13.06 | 12.96 | qfq | 14,233,724 | 187,662,325 | -0.38% |
| 2026-05-20 | 13.15 | 13.22 | 12.96 | 13.11 | 13.01 | qfq | 9,127,158 | 119,221,796 | -0.76% |
| 2026-05-19 | 12.78 | 13.34 | 12.78 | 13.21 | 13.10 | qfq | 18,270,600 | 240,662,162 | 3.36% |
| 2026-05-18 | 12.98 | 12.98 | 12.70 | 12.78 | 12.68 | qfq | 11,122,926 | 142,065,950 | -1.62% |
| 2026-05-15 | 13.14 | 13.25 | 12.95 | 12.99 | 12.89 | qfq | 14,365,736 | 188,067,467 | -1.14% |
| 2026-05-14 | 13.51 | 13.58 | 13.14 | 13.14 | 13.04 | qfq | 17,755,107 | 235,907,495 | -2.88% |
| 2026-05-13 | 13.59 | 13.65 | 13.45 | 13.53 | 13.42 | qfq | 14,145,670 | 191,122,771 | -0.88% |
| 2026-05-12 | 13.90 | 13.90 | 13.61 | 13.65 | 13.54 | qfq | 21,885,345 | 300,656,099 | -2.50% |
| 2026-05-11 | 13.69 | 14.04 | 13.52 | 14.00 | 13.89 | qfq | 28,940,525 | 398,898,725 | 2.26% |
| 2026-05-08 | 13.65 | 13.74 | 13.56 | 13.69 | 13.58 | qfq | 14,911,921 | 203,516,760 | 0.37% |
| 2026-05-07 | 13.65 | 13.71 | 13.58 | 13.64 | 13.53 | qfq | 15,096,691 | 205,697,512 | 0.29% |
| 2026-05-06 | 13.79 | 13.84 | 13.55 | 13.60 | 13.49 | qfq | 24,256,543 | 331,386,613 | -1.38% |
| 2026-04-30 | 13.91 | 14.03 | 13.75 | 13.79 | 13.68 | qfq | 15,223,870 | 210,531,063 | -1.22% |
| 2026-04-29 | 14.01 | 14.09 | 13.86 | 13.96 | 13.85 | qfq | 20,152,442 | 282,212,627 | -1.34% |
| 2026-04-28 | 14.05 | 14.37 | 14.05 | 14.15 | 14.04 | qfq | 23,547,739 | 334,413,325 | 0.93% |
| 2026-04-27 | 14.65 | 14.77 | 14.00 | 14.02 | 13.91 | qfq | 41,750,757 | 593,505,058 | -5.84% |
| 2026-04-24 | 15.09 | 15.37 | 14.89 | 14.89 | 14.77 | qfq | 36,456,900 | 545,132,621 | -9.98% |
| 2026-04-23 | 16.90 | 16.93 | 16.49 | 16.54 | 16.41 | qfq | 12,532,268 | 208,590,772 | -2.36% |
| 2026-04-22 | 16.62 | 16.96 | 16.61 | 16.94 | 16.80 | qfq | 9,484,672 | 159,684,583 | 1.44% |
| 2026-04-21 | 16.95 | 17.17 | 16.63 | 16.70 | 16.57 | qfq | 10,434,700 | 175,290,123 | -1.53% |
| 2026-04-20 | 16.95 | 17.09 | 16.92 | 16.96 | 16.82 | qfq | 9,764,200 | 165,838,881 | -0.35% |
| 2026-04-17 | 17.35 | 17.38 | 16.94 | 17.02 | 16.88 | qfq | 12,495,307 | 213,380,050 | -2.13% |
| 2026-04-16 | 17.46 | 17.57 | 17.26 | 17.39 | 17.25 | qfq | 10,506,512 | 182,589,411 | -0.46% |
| 2026-04-15 | 17.57 | 17.79 | 17.20 | 17.47 | 17.33 | qfq | 17,914,183 | 312,526,561 | 1.22% |
| 2026-04-14 | 17.06 | 17.27 | 16.89 | 17.26 | 17.12 | qfq | 12,613,400 | 215,372,775 | 1.65% |
| 2026-04-13 | 17.20 | 17.21 | 16.96 | 16.98 | 16.84 | qfq | 11,103,900 | 189,167,463 | -2.08% |
| 2026-04-10 | 17.15 | 17.63 | 17.09 | 17.34 | 17.20 | qfq | 15,555,064 | 269,734,937 | 0.76% |
| 2026-04-09 | 17.15 | 17.72 | 17.03 | 17.21 | 17.07 | qfq | 15,480,100 | 268,112,451 | 0.12% |
| 2026-04-08 | 17.16 | 17.38 | 16.97 | 17.19 | 17.05 | qfq | 16,095,100 | 276,420,607 | 2.08% |
| 2026-04-07 | 16.95 | 17.18 | 16.58 | 16.84 | 16.71 | qfq | 19,031,036 | 321,544,570 | -1.23% |
| 2026-04-03 | 17.35 | 17.49 | 17.03 | 17.05 | 16.91 | qfq | 16,555,673 | 284,891,590 | -3.45% |
| 2026-04-02 | 17.75 | 17.86 | 17.36 | 17.66 | 17.52 | qfq | 19,488,930 | 344,445,996 | -0.45% |
| 2026-04-01 | 17.31 | 17.76 | 17.03 | 17.74 | 17.60 | qfq | 30,209,472 | 529,342,666 | 3.02% |
| 2026-03-31 | 17.10 | 17.63 | 17.09 | 17.22 | 17.08 | qfq | 22,071,758 | 383,216,503 | 0.76% |
| 2026-03-30 | 16.45 | 17.15 | 16.39 | 17.09 | 16.95 | qfq | 21,241,809 | 357,761,525 | 3.01% |
| 2026-03-27 | 15.65 | 16.61 | 15.59 | 16.59 | 16.46 | qfq | 17,174,411 | 280,141,911 | 5.00% |
| 2026-03-26 | 15.70 | 16.19 | 15.70 | 15.80 | 15.67 | qfq | 11,536,255 | 184,441,788 | 0.19% |
| 2026-03-25 | 15.83 | 15.92 | 15.66 | 15.77 | 15.64 | qfq | 10,813,720 | 170,610,516 | -0.44% |
| 2026-03-24 | 15.50 | 15.85 | 15.41 | 15.84 | 15.71 | qfq | 12,767,109 | 199,423,779 | 3.66% |
| 2026-03-23 | 15.95 | 15.95 | 15.11 | 15.28 | 15.16 | qfq | 17,296,227 | 268,568,543 | -5.80% |
| 2026-03-20 | 16.36 | 16.60 | 16.22 | 16.22 | 16.09 | qfq | 9,765,920 | 160,288,744 | -0.86% |
| 2026-03-19 | 16.66 | 16.66 | 16.27 | 16.36 | 16.23 | qfq | 10,734,800 | 176,358,064 | -2.39% |
| 2026-03-18 | 16.72 | 16.85 | 16.57 | 16.76 | 16.63 | qfq | 7,734,546 | 129,108,742 | 0.24% |
| 2026-03-17 | 16.88 | 17.12 | 16.71 | 16.72 | 16.59 | qfq | 12,917,616 | 218,204,198 | -0.95% |
| 2026-03-16 | 16.78 | 16.98 | 16.69 | 16.88 | 16.75 | qfq | 8,597,100 | 144,828,316 | 0.36% |
| 2026-03-13 | 16.83 | 16.93 | 16.66 | 16.82 | 16.69 | qfq | 9,085,800 | 152,836,890 | -0.41% |
| 2026-03-12 | 16.83 | 16.97 | 16.69 | 16.89 | 16.76 | qfq | 9,314,106 | 156,911,310 | 0.42% |
| 2026-03-11 | 16.87 | 16.91 | 16.78 | 16.82 | 16.69 | qfq | 6,852,264 | 115,369,983 | 0.00% |
| 2026-03-10 | 16.75 | 16.92 | 16.72 | 16.82 | 16.69 | qfq | 9,204,100 | 154,803,024 | 1.14% |
| 2026-03-09 | 16.65 | 16.71 | 16.41 | 16.63 | 16.50 | qfq | 10,675,788 | 176,653,696 | -1.13% |
| 2026-03-06 | 16.32 | 16.86 | 16.20 | 16.82 | 16.69 | qfq | 12,580,891 | 209,319,609 | 2.87% |
| 2026-03-05 | 16.50 | 16.55 | 16.28 | 16.35 | 16.22 | qfq | 9,843,935 | 161,416,285 | 0.55% |
| 2026-03-04 | 16.34 | 16.55 | 16.22 | 16.26 | 16.13 | qfq | 11,027,764 | 180,352,099 | -1.39% |
| 2026-03-03 | 17.02 | 17.15 | 16.45 | 16.49 | 16.36 | qfq | 16,991,508 | 284,096,306 | -3.00% |
| 2026-03-02 | 17.33 | 17.58 | 16.86 | 17.00 | 16.86 | qfq | 20,269,936 | 347,086,472 | -3.63% |
| 2026-02-27 | 17.62 | 17.72 | 17.58 | 17.64 | 17.50 | qfq | 6,592,501 | 116,306,312 | -0.11% |
| 2026-02-26 | 17.83 | 17.87 | 17.57 | 17.66 | 17.52 | qfq | 11,633,414 | 205,482,903 | -0.90% |
| 2026-02-25 | 17.66 | 17.95 | 17.63 | 17.82 | 17.68 | qfq | 8,500,400 | 151,500,401 | 0.96% |
| 2026-02-24 | 17.78 | 17.79 | 17.56 | 17.65 | 17.51 | qfq | 8,432,408 | 148,949,468 | 0.57% |
| 2026-02-13 | 17.98 | 18.00 | 17.55 | 17.55 | 17.41 | qfq | 12,260,991 | 217,791,996 | -2.55% |
| 2026-02-12 | 17.93 | 18.25 | 17.91 | 18.01 | 17.87 | qfq | 9,046,845 | 163,421,721 | 0.22% |
| 2026-02-11 | 18.02 | 18.13 | 17.88 | 17.97 | 17.83 | qfq | 8,126,894 | 146,336,968 | -0.22% |
| 2026-02-10 | 17.95 | 18.15 | 17.89 | 18.01 | 17.87 | qfq | 11,062,784 | 199,712,682 | 0.33% |
| 2026-02-09 | 17.95 | 18.03 | 17.85 | 17.95 | 17.81 | qfq | 9,402,040 | 168,514,307 | 0.39% |
| 2026-02-06 | 17.93 | 18.05 | 17.72 | 17.88 | 17.74 | qfq | 12,601,505 | 225,542,231 | -0.22% |
| 2026-02-05 | 17.95 | 18.08 | 17.85 | 17.92 | 17.78 | qfq | 9,513,515 | 170,800,557 | -0.17% |
| 2026-02-04 | 17.78 | 17.97 | 17.65 | 17.95 | 17.81 | qfq | 10,329,133 | 183,795,299 | 0.50% |
| 2026-02-03 | 17.73 | 17.94 | 17.62 | 17.86 | 17.72 | qfq | 10,337,362 | 183,943,476 | 1.13% |
| 2026-02-02 | 18.20 | 18.24 | 17.63 | 17.66 | 17.52 | qfq | 14,841,018 | 266,627,010 | -3.18% |
| 2026-01-30 | 18.47 | 18.66 | 18.15 | 18.24 | 18.09 | qfq | 14,504,248 | 266,045,035 | -1.03% |
| 2026-01-29 | 18.30 | 18.59 | 18.05 | 18.43 | 18.28 | qfq | 13,079,294 | 240,615,953 | 0.33% |
| 2026-01-28 | 18.71 | 18.74 | 18.34 | 18.37 | 18.22 | qfq | 13,363,466 | 246,428,637 | -1.82% |
| 2026-01-27 | 19.05 | 19.08 | 18.33 | 18.71 | 18.56 | qfq | 16,931,386 | 315,557,068 | -1.89% |
| 2026-01-26 | 19.31 | 19.40 | 18.84 | 19.07 | 18.92 | qfq | 19,418,806 | 369,790,123 | -1.19% |
| 2026-01-23 | 19.06 | 19.44 | 19.06 | 19.30 | 19.15 | qfq | 13,472,324 | 259,709,401 | 1.42% |
| 2026-01-22 | 19.26 | 19.39 | 18.97 | 19.03 | 18.88 | qfq | 14,879,402 | 284,535,645 | -1.50% |
| 2026-01-21 | 19.15 | 19.58 | 19.15 | 19.32 | 19.17 | qfq | 14,626,432 | 283,280,592 | 0.63% |
| 2026-01-20 | 19.50 | 19.58 | 19.10 | 19.20 | 19.05 | qfq | 16,153,760 | 311,274,385 | -1.39% |
| 2026-01-19 | 19.64 | 19.87 | 19.40 | 19.47 | 19.31 | qfq | 17,318,362 | 339,301,693 | -0.87% |
| 2026-01-16 | 19.70 | 19.82 | 19.45 | 19.64 | 19.48 | qfq | 16,627,361 | 326,197,583 | -0.51% |
| 2026-01-15 | 19.56 | 19.91 | 19.43 | 19.74 | 19.58 | qfq | 18,572,693 | 365,992,029 | 0.66% |
| 2026-01-14 | 19.59 | 20.20 | 19.31 | 19.61 | 19.45 | qfq | 32,911,139 | 651,131,927 | -0.20% |
| 2026-01-13 | 19.57 | 20.15 | 19.56 | 19.65 | 19.49 | qfq | 37,761,243 | 749,399,685 | 1.08% |
| 2026-01-12 | 19.55 | 19.70 | 19.19 | 19.44 | 19.28 | qfq | 22,973,051 | 444,673,387 | 0.00% |
| 2026-01-09 | 18.79 | 19.48 | 18.76 | 19.44 | 19.28 | qfq | 24,319,036 | 465,346,958 | 3.18% |
| 2026-01-08 | 18.70 | 18.97 | 18.70 | 18.84 | 18.69 | qfq | 14,977,168 | 282,482,688 | 0.80% |
| 2026-01-07 | 18.61 | 18.88 | 18.56 | 18.69 | 18.54 | qfq | 15,003,763 | 280,838,276 | 0.48% |
| 2026-01-06 | 18.60 | 18.65 | 18.41 | 18.60 | 18.45 | qfq | 13,198,930 | 244,517,544 | 0.05% |
| 2026-01-05 | 17.92 | 18.62 | 17.92 | 18.59 | 18.44 | qfq | 19,456,646 | 358,399,406 | 3.85% |
| 2025-12-31 | 18.06 | 18.28 | 17.90 | 17.90 | 17.76 | qfq | 9,590,032 | 172,663,880 | -0.89% |
| 2025-12-30 | 18.13 | 18.22 | 18.05 | 18.06 | 17.92 | qfq | 8,032,200 | 145,451,228 | -0.71% |
| 2025-12-29 | 18.11 | 18.28 | 18.08 | 18.19 | 18.04 | qfq | 8,519,814 | 154,725,822 | 0.28% |
| 2025-12-26 | 18.40 | 18.41 | 18.13 | 18.14 | 18.00 | qfq | 10,154,457 | 185,185,787 | -1.31% |
| 2025-12-25 | 18.30 | 18.45 | 18.18 | 18.38 | 18.23 | qfq | 8,322,831 | 152,489,320 | 0.60% |
| 2025-12-24 | 18.19 | 18.38 | 18.17 | 18.27 | 18.12 | qfq | 7,207,379 | 131,714,783 | 0.44% |
| 2025-12-23 | 18.23 | 18.36 | 18.14 | 18.19 | 18.04 | qfq | 8,738,794 | 159,489,992 | -0.16% |
| 2025-12-22 | 18.23 | 18.36 | 18.15 | 18.22 | 18.07 | qfq | 8,766,312 | 159,958,693 | -0.38% |
| 2025-12-19 | 18.02 | 18.39 | 17.91 | 18.29 | 18.14 | qfq | 11,914,835 | 217,351,316 | 1.67% |
| 2025-12-18 | 17.88 | 18.14 | 17.79 | 17.99 | 17.85 | qfq | 9,718,147 | 175,146,091 | 0.62% |
| 2025-12-17 | 17.50 | 17.89 | 17.50 | 17.88 | 17.74 | qfq | 10,732,484 | 190,421,497 | 2.11% |
| 2025-12-16 | 17.81 | 17.88 | 17.50 | 17.51 | 17.37 | qfq | 10,576,417 | 186,362,623 | -1.63% |
| 2025-12-15 | 18.06 | 18.13 | 17.80 | 17.80 | 17.66 | qfq | 13,927,286 | 249,852,526 | -2.41% |
| 2025-12-12 | 18.24 | 18.31 | 18.01 | 18.24 | 18.09 | qfq | 9,880,700 | 179,628,302 | -0.11% |
| 2025-12-11 | 18.22 | 18.40 | 18.15 | 18.26 | 18.11 | qfq | 10,822,923 | 197,629,258 | 0.44% |
| 2025-12-10 | 18.16 | 18.20 | 17.90 | 18.18 | 18.03 | qfq | 10,076,384 | 181,958,009 | -0.66% |
| 2025-12-09 | 18.39 | 18.75 | 18.25 | 18.30 | 18.15 | qfq | 12,130,872 | 224,475,017 | -0.71% |
| 2025-12-08 | 18.50 | 18.62 | 18.39 | 18.43 | 18.28 | qfq | 10,060,231 | 185,771,966 | -0.05% |
| 2025-12-05 | 18.16 | 18.46 | 17.87 | 18.44 | 18.29 | qfq | 12,141,111 | 220,998,316 | 1.43% |
| 2025-12-04 | 18.20 | 18.23 | 18.01 | 18.18 | 18.03 | qfq | 8,202,900 | 148,715,915 | 0.00% |
| 2025-12-03 | 18.11 | 18.27 | 18.05 | 18.18 | 18.03 | qfq | 8,731,150 | 158,352,352 | 0.55% |
| 2025-12-02 | 18.51 | 18.52 | 18.02 | 18.08 | 17.94 | qfq | 15,804,250 | 287,447,524 | -2.32% |
| 2025-12-01 | 18.60 | 18.71 | 18.45 | 18.51 | 18.36 | qfq | 13,701,400 | 254,424,165 | -0.70% |
| 2025-11-28 | 18.69 | 18.76 | 18.35 | 18.64 | 18.49 | qfq | 12,950,181 | 240,032,444 | -0.37% |
| 2025-11-27 | 18.84 | 18.92 | 18.53 | 18.71 | 18.56 | qfq | 12,343,100 | 231,489,119 | -0.64% |
| 2025-11-26 | 18.75 | 19.15 | 18.74 | 18.83 | 18.68 | qfq | 14,745,101 | 279,637,767 | 0.43% |
| 2025-11-25 | 18.96 | 19.16 | 18.74 | 18.75 | 18.60 | qfq | 18,113,700 | 343,425,758 | -0.85% |
| 2025-11-24 | 18.75 | 19.06 | 18.61 | 18.91 | 18.76 | qfq | 17,665,079 | 333,536,213 | 1.56% |
| 2025-11-21 | 19.50 | 19.81 | 18.53 | 18.62 | 18.47 | qfq | 34,500,453 | 654,443,976 | -5.48% |
| 2025-11-20 | 20.15 | 20.27 | 19.64 | 19.70 | 19.54 | qfq | 24,473,860 | 486,593,789 | -2.09% |
| 2025-11-19 | 21.40 | 21.70 | 20.02 | 20.12 | 19.96 | qfq | 44,691,045 | 915,351,739 | -6.24% |
| 2025-11-18 | 21.70 | 21.89 | 21.30 | 21.46 | 21.29 | qfq | 28,782,463 | 619,768,735 | -1.87% |
| 2025-11-17 | 21.52 | 22.25 | 21.18 | 21.87 | 21.70 | qfq | 50,835,848 | 1,099,763,388 | 1.91% |
| 2025-11-14 | 20.17 | 21.90 | 20.12 | 21.46 | 21.29 | qfq | 64,604,541 | 1,372,946,757 | 5.51% |
| 2025-11-13 | 19.94 | 20.39 | 19.60 | 20.34 | 20.18 | qfq | 35,685,817 | 719,571,718 | 2.11% |
| 2025-11-12 | 19.96 | 20.30 | 19.74 | 19.92 | 19.76 | qfq | 30,634,460 | 612,909,038 | 0.20% |
| 2025-11-11 | 19.88 | 19.99 | 19.60 | 19.88 | 19.72 | qfq | 22,276,528 | 441,186,173 | 0.05% |
| 2025-11-10 | 19.35 | 19.88 | 19.20 | 19.87 | 19.71 | qfq | 24,577,514 | 479,983,913 | 2.26% |
| 2025-11-07 | 19.46 | 19.74 | 19.34 | 19.43 | 19.27 | qfq | 17,510,517 | 341,264,904 | -0.87% |
| 2025-11-06 | 19.38 | 19.60 | 19.28 | 19.60 | 19.44 | qfq | 16,512,472 | 321,405,464 | 0.77% |
| 2025-11-05 | 19.60 | 19.86 | 19.26 | 19.45 | 19.29 | qfq | 24,544,163 | 478,287,161 | -1.52% |
| 2025-11-04 | 20.08 | 20.20 | 19.63 | 19.75 | 19.59 | qfq | 26,095,623 | 517,237,883 | -2.52% |
| 2025-11-03 | 20.14 | 20.50 | 19.86 | 20.26 | 20.10 | qfq | 41,352,177 | 836,989,104 | 1.50% |
| 2025-10-31 | 19.20 | 20.10 | 19.16 | 19.96 | 19.80 | qfq | 41,868,992 | 828,608,831 | 3.80% |
| 2025-10-30 | 19.90 | 19.90 | 19.22 | 19.23 | 19.08 | qfq | 30,598,262 | 595,578,098 | -3.85% |
| 2025-10-29 | 19.53 | 20.07 | 19.23 | 20.00 | 19.84 | qfq | 31,034,251 | 611,177,866 | 2.83% |
| 2025-10-28 | 19.83 | 19.98 | 19.38 | 19.45 | 19.29 | qfq | 20,869,109 | 408,760,182 | -2.06% |
| 2025-10-27 | 19.70 | 20.31 | 19.41 | 19.86 | 19.70 | qfq | 45,448,701 | 903,621,692 | 3.01% |
| 2025-10-24 | 18.88 | 19.75 | 18.87 | 19.28 | 19.13 | qfq | 28,129,656 | 544,122,401 | 2.50% |
| 2025-10-23 | 18.96 | 19.10 | 18.45 | 18.81 | 18.66 | qfq | 19,224,129 | 358,438,012 | -1.21% |
| 2025-10-22 | 19.16 | 19.61 | 18.93 | 19.04 | 18.89 | qfq | 18,307,999 | 349,816,217 | -1.50% |
| 2025-10-21 | 18.90 | 19.33 | 18.73 | 19.33 | 19.18 | qfq | 24,359,858 | 465,220,995 | 2.60% |
| 2025-10-20 | 19.19 | 19.31 | 18.68 | 18.84 | 18.69 | qfq | 23,386,430 | 443,566,545 | -0.05% |
| 2025-10-17 | 19.70 | 19.86 | 18.80 | 18.85 | 18.70 | qfq | 32,441,717 | 623,312,028 | -4.70% |
| 2025-10-16 | 20.10 | 20.22 | 19.57 | 19.78 | 19.62 | qfq | 52,253,387 | 1,038,646,509 | -4.58% |
| 2025-10-15 | 19.65 | 20.80 | 19.50 | 20.73 | 20.56 | qfq | 51,599,650 | 1,043,518,683 | 6.04% |
| 2025-10-14 | 19.36 | 20.38 | 19.35 | 19.55 | 19.39 | qfq | 37,113,907 | 735,168,007 | 1.30% |
| 2025-10-13 | 18.84 | 19.41 | 18.79 | 19.30 | 19.15 | qfq | 30,763,096 | 587,106,716 | -2.77% |
| 2025-10-10 | 20.51 | 20.55 | 19.70 | 19.85 | 19.69 | qfq | 32,830,558 | 657,177,582 | -3.69% |
| 2025-10-09 | 19.50 | 20.75 | 19.47 | 20.61 | 20.45 | qfq | 41,878,678 | 843,578,253 | 5.96% |
| 2025-09-30 | 19.11 | 19.56 | 19.03 | 19.45 | 19.29 | qfq | 25,614,802 | 495,120,937 | 1.09% |
| 2025-09-29 | 18.89 | 19.39 | 18.66 | 19.24 | 19.09 | qfq | 29,092,700 | 552,905,457 | 1.64% |
| 2025-09-26 | 19.46 | 19.47 | 18.71 | 18.93 | 18.78 | qfq | 47,644,635 | 906,982,161 | -2.72% |
| 2025-09-25 | 18.42 | 20.26 | 18.35 | 19.46 | 19.30 | qfq | 74,906,255 | 1,484,042,943 | 5.65% |
| 2025-09-24 | 17.93 | 18.48 | 17.91 | 18.42 | 18.27 | qfq | 23,805,490 | 435,625,327 | 2.05% |
| 2025-09-23 | 18.85 | 18.96 | 17.68 | 18.05 | 17.91 | qfq | 40,832,525 | 742,211,286 | -5.00% |
| 2025-09-22 | 19.51 | 19.84 | 18.89 | 19.00 | 18.85 | qfq | 26,289,393 | 503,405,019 | -1.86% |
| 2025-09-19 | 19.80 | 20.47 | 19.16 | 19.36 | 19.21 | qfq | 33,197,937 | 652,609,349 | -2.71% |
| 2025-09-18 | 20.45 | 20.49 | 19.62 | 19.90 | 19.74 | qfq | 41,206,408 | 825,649,814 | -1.63% |
| 2025-09-17 | 20.33 | 20.76 | 19.99 | 20.23 | 20.07 | qfq | 41,133,961 | 836,940,931 | -0.15% |
| 2025-09-16 | 19.93 | 20.81 | 19.83 | 20.26 | 20.10 | qfq | 58,857,424 | 1,195,595,289 | 1.25% |
| 2025-09-15 | 19.02 | 20.27 | 19.01 | 20.01 | 19.85 | qfq | 61,649,925 | 1,212,176,323 | 5.26% |
| 2025-09-12 | 18.98 | 19.18 | 18.26 | 19.01 | 18.86 | qfq | 39,986,309 | 750,380,159 | 1.77% |
| 2025-09-11 | 18.39 | 18.80 | 17.30 | 18.68 | 18.53 | qfq | 41,022,230 | 747,887,799 | -1.68% |
| 2025-09-10 | 18.77 | 19.64 | 18.77 | 19.00 | 18.85 | qfq | 36,582,896 | 702,240,607 | 0.90% |
| 2025-09-09 | 19.17 | 19.50 | 18.65 | 18.83 | 18.68 | qfq | 32,338,335 | 615,930,609 | -2.54% |
| 2025-09-08 | 19.15 | 19.38 | 18.90 | 19.32 | 19.17 | qfq | 34,245,452 | 657,112,789 | 0.89% |
| 2025-09-05 | 18.11 | 19.18 | 17.94 | 19.15 | 18.80 | qfq | 44,099,283 | 827,380,463 | 5.22% |
| 2025-09-04 | 18.92 | 19.10 | 17.90 | 18.20 | 17.87 | qfq | 34,132,135 | 631,424,083 | -3.60% |
| 2025-09-03 | 18.91 | 19.29 | 18.75 | 18.88 | 18.54 | qfq | 33,063,601 | 627,261,943 | 0.21% |
| 2025-09-02 | 19.20 | 19.22 | 18.54 | 18.84 | 18.50 | qfq | 35,238,178 | 664,455,009 | -1.52% |
| 2025-09-01 | 18.15 | 19.26 | 18.00 | 19.13 | 18.78 | qfq | 48,231,900 | 902,298,862 | 5.75% |
| 2025-08-29 | 17.67 | 18.24 | 17.60 | 18.09 | 17.76 | qfq | 28,239,500 | 507,146,066 | 2.43% |
| 2025-08-28 | 17.81 | 17.96 | 17.12 | 17.66 | 17.34 | qfq | 31,813,605 | 557,792,161 | -1.06% |
| 2025-08-27 | 18.46 | 18.63 | 17.85 | 17.85 | 17.52 | qfq | 27,715,346 | 505,420,386 | -3.20% |
| 2025-08-26 | 18.76 | 18.76 | 18.40 | 18.44 | 18.10 | qfq | 24,195,780 | 448,640,268 | -2.23% |
| 2025-08-25 | 18.49 | 18.94 | 18.49 | 18.86 | 18.52 | qfq | 33,781,785 | 632,485,413 | 2.44% |
| 2025-08-22 | 18.45 | 18.45 | 18.19 | 18.41 | 18.07 | qfq | 22,524,985 | 412,430,583 | -0.11% |
| 2025-08-21 | 18.55 | 18.69 | 18.26 | 18.43 | 18.09 | qfq | 25,422,450 | 468,251,257 | -0.86% |
| 2025-08-20 | 18.66 | 18.70 | 18.04 | 18.59 | 18.25 | qfq | 35,114,757 | 646,447,566 | -1.06% |
| 2025-08-19 | 18.83 | 19.35 | 18.72 | 18.79 | 18.45 | qfq | 42,995,128 | 818,461,595 | -0.21% |
| 2025-08-18 | 18.80 | 19.01 | 18.65 | 18.83 | 18.49 | qfq | 34,372,418 | 645,795,225 | 0.27% |
| 2025-08-15 | 18.50 | 18.90 | 18.31 | 18.78 | 18.44 | qfq | 30,327,592 | 565,931,947 | 1.08% |
| 2025-08-14 | 19.10 | 19.10 | 18.55 | 18.58 | 18.24 | qfq | 40,559,122 | 761,805,049 | -2.62% |
| 2025-08-13 | 18.47 | 19.13 | 18.31 | 19.08 | 18.73 | qfq | 52,304,876 | 984,135,355 | 3.53% |
| 2025-08-12 | 18.46 | 18.76 | 18.23 | 18.43 | 18.09 | qfq | 33,123,414 | 610,372,117 | -0.11% |
| 2025-08-11 | 18.18 | 18.53 | 18.12 | 18.45 | 18.11 | qfq | 35,922,813 | 657,871,733 | 1.54% |
| 2025-08-08 | 18.10 | 18.23 | 17.79 | 18.17 | 17.84 | qfq | 31,452,600 | 567,441,415 | 0.66% |
| 2025-08-07 | 18.41 | 18.62 | 17.88 | 18.05 | 17.72 | qfq | 44,999,517 | 817,691,615 | -2.22% |
| 2025-08-06 | 18.98 | 19.33 | 18.29 | 18.46 | 18.12 | qfq | 51,612,676 | 963,186,078 | -1.07% |
| 2025-08-05 | 18.51 | 18.92 | 18.31 | 18.66 | 18.32 | qfq | 41,970,196 | 780,341,120 | 1.47% |
| 2025-08-04 | 18.07 | 18.47 | 17.83 | 18.39 | 18.05 | qfq | 46,968,995 | 854,617,003 | 0.38% |
| 2025-08-01 | 18.86 | 19.28 | 18.28 | 18.32 | 17.99 | qfq | 63,914,131 | 1,190,335,544 | -3.48% |
| 2025-07-31 | 18.78 | 19.68 | 18.76 | 18.98 | 18.63 | qfq | 67,184,027 | 1,283,808,858 | 0.26% |
| 2025-07-30 | 19.66 | 19.98 | 18.63 | 18.93 | 18.58 | qfq | 90,038,088 | 1,733,927,078 | -3.81% |
| 2025-07-29 | 18.17 | 19.68 | 17.64 | 19.68 | 19.32 | qfq | 111,492,210 | 2,146,209,577 | 10.01% |
| 2025-07-28 | 17.30 | 18.13 | 17.13 | 17.89 | 17.56 | qfq | 44,820,964 | 788,855,183 | 3.89% |
| 2025-07-25 | 17.04 | 17.80 | 16.91 | 17.22 | 16.91 | qfq | 42,720,567 | 743,488,472 | 1.12% |
| 2025-07-24 | 16.75 | 17.18 | 16.75 | 17.03 | 16.72 | qfq | 30,411,646 | 516,359,148 | 2.04% |
| 2025-07-23 | 16.35 | 17.28 | 16.28 | 16.69 | 16.39 | qfq | 44,335,173 | 747,912,348 | 1.58% |
| 2025-07-22 | 16.32 | 16.79 | 16.31 | 16.43 | 16.13 | qfq | 20,520,382 | 338,506,110 | 0.06% |
| 2025-07-21 | 16.38 | 16.58 | 16.10 | 16.42 | 16.12 | qfq | 24,312,800 | 397,899,842 | -0.18% |
| 2025-07-18 | 16.62 | 16.68 | 16.28 | 16.45 | 16.15 | qfq | 22,390,493 | 367,296,857 | -1.44% |
| 2025-07-17 | 16.40 | 16.76 | 16.21 | 16.69 | 16.39 | qfq | 27,745,780 | 458,055,416 | 2.27% |
| 2025-07-16 | 16.37 | 16.45 | 16.13 | 16.32 | 16.02 | qfq | 18,911,404 | 308,148,711 | -0.37% |
| 2025-07-15 | 16.21 | 16.79 | 15.93 | 16.38 | 16.08 | qfq | 37,540,351 | 612,464,658 | 0.68% |
| 2025-07-14 | 16.30 | 16.54 | 16.16 | 16.27 | 15.97 | qfq | 28,127,813 | 459,822,204 | -1.09% |
| 2025-07-11 | 15.64 | 16.74 | 15.64 | 16.45 | 16.15 | qfq | 53,270,683 | 870,527,302 | 5.92% |
| 2025-07-10 | 15.37 | 15.64 | 15.32 | 15.53 | 15.25 | qfq | 15,567,417 | 241,826,792 | 0.71% |
| 2025-07-09 | 15.36 | 15.80 | 15.26 | 15.42 | 15.14 | qfq | 20,258,700 | 313,692,458 | -0.26% |
| 2025-07-08 | 15.15 | 15.54 | 15.13 | 15.46 | 15.18 | qfq | 17,560,302 | 270,406,037 | 1.78% |
| 2025-07-07 | 15.25 | 15.48 | 15.17 | 15.19 | 14.91 | qfq | 15,448,019 | 236,064,481 | -0.98% |
| 2025-07-04 | 15.29 | 15.54 | 15.17 | 15.34 | 15.06 | qfq | 17,315,900 | 265,568,084 | 0.33% |
| 2025-07-03 | 15.08 | 15.32 | 15.04 | 15.29 | 15.01 | qfq | 15,708,627 | 239,237,526 | 0.99% |
| 2025-07-02 | 15.25 | 15.44 | 15.08 | 15.14 | 14.86 | qfq | 17,599,000 | 267,899,155 | -0.72% |
| 2025-07-01 | 15.20 | 15.32 | 14.88 | 15.25 | 14.97 | qfq | 24,168,317 | 367,238,594 | 0.26% |
| 2025-06-30 | 14.40 | 15.24 | 14.32 | 15.21 | 14.93 | qfq | 36,800,228 | 546,723,933 | 5.55% |
| 2025-06-27 | 14.24 | 14.44 | 14.21 | 14.41 | 14.15 | qfq | 16,635,319 | 238,818,158 | 1.55% |
| 2025-06-26 | 14.36 | 14.36 | 14.16 | 14.19 | 13.93 | qfq | 12,940,006 | 184,290,811 | -1.25% |
| 2025-06-25 | 14.50 | 14.53 | 14.18 | 14.37 | 14.11 | qfq | 18,794,787 | 269,004,181 | -0.69% |
| 2025-06-24 | 14.30 | 14.49 | 14.30 | 14.47 | 14.21 | qfq | 15,202,311 | 219,050,177 | 1.05% |
| 2025-06-23 | 14.07 | 14.34 | 14.04 | 14.32 | 14.06 | qfq | 13,235,200 | 187,903,979 | 1.34% |
| 2025-06-20 | 14.21 | 14.29 | 14.10 | 14.13 | 13.87 | qfq | 11,218,118 | 159,187,843 | -0.14% |
| 2025-06-19 | 14.40 | 14.44 | 14.09 | 14.15 | 13.89 | qfq | 14,523,100 | 206,714,596 | -3.08% |
| 2025-06-18 | 14.71 | 14.77 | 14.47 | 14.60 | 14.04 | qfq | 19,959,541 | 291,364,085 | -1.62% |
| 2025-06-17 | 15.28 | 15.38 | 14.78 | 14.84 | 14.27 | qfq | 28,454,122 | 426,950,607 | -2.11% |
| 2025-06-16 | 15.38 | 15.53 | 15.10 | 15.16 | 14.58 | qfq | 27,411,094 | 417,792,848 | -1.81% |
| 2025-06-13 | 15.87 | 16.06 | 15.39 | 15.44 | 14.85 | qfq | 42,282,884 | 659,433,050 | -2.77% |
| 2025-06-12 | 15.50 | 15.95 | 15.42 | 15.88 | 15.27 | qfq | 28,612,627 | 450,850,791 | 2.45% |
| 2025-06-11 | 15.67 | 15.70 | 15.42 | 15.50 | 14.91 | qfq | 20,441,145 | 317,843,890 | 0.13% |
| 2025-06-10 | 15.44 | 15.79 | 15.31 | 15.48 | 14.89 | qfq | 35,829,385 | 557,458,658 | 0.52% |
| 2025-06-09 | 14.84 | 15.59 | 14.83 | 15.40 | 14.81 | qfq | 34,253,511 | 524,791,652 | 4.05% |
| 2025-06-06 | 15.00 | 15.06 | 14.75 | 14.80 | 14.24 | qfq | 19,571,354 | 290,562,615 | -1.40% |
| 2025-06-05 | 15.30 | 15.33 | 14.90 | 15.01 | 14.44 | qfq | 27,085,000 | 406,873,559 | -1.77% |
| 2025-06-04 | 15.30 | 15.32 | 15.04 | 15.28 | 14.70 | qfq | 22,170,581 | 337,131,304 | -0.07% |
| 2025-06-03 | 14.80 | 15.35 | 14.75 | 15.29 | 14.71 | qfq | 27,061,028 | 410,722,032 | 1.12% |
| 2025-05-30 | 15.10 | 15.42 | 15.01 | 15.12 | 14.54 | qfq | 24,691,838 | 374,682,166 | 0.07% |
| 2025-05-29 | 14.84 | 15.23 | 14.74 | 15.11 | 14.53 | qfq | 29,005,352 | 436,329,110 | 1.82% |
| 2025-05-28 | 14.86 | 15.25 | 14.80 | 14.84 | 14.27 | qfq | 30,028,581 | 450,515,733 | -0.60% |
| 2025-05-27 | 14.53 | 15.01 | 14.37 | 14.93 | 14.36 | qfq | 34,204,881 | 504,395,589 | 2.68% |
| 2025-05-26 | 14.72 | 14.82 | 14.40 | 14.54 | 13.99 | qfq | 30,191,712 | 439,123,377 | -1.02% |
| 2025-05-23 | 14.20 | 15.03 | 14.20 | 14.69 | 14.13 | qfq | 41,790,310 | 613,399,881 | 3.45% |
| 2025-05-22 | 14.31 | 14.39 | 14.15 | 14.20 | 13.66 | qfq | 14,517,793 | 207,087,293 | -1.18% |
| 2025-05-21 | 14.35 | 14.55 | 14.34 | 14.37 | 13.82 | qfq | 20,313,500 | 293,515,146 | -0.07% |
| 2025-05-20 | 14.08 | 14.48 | 14.08 | 14.38 | 13.83 | qfq | 21,246,775 | 305,269,224 | 1.91% |
| 2025-05-19 | 14.27 | 14.29 | 14.02 | 14.11 | 13.57 | qfq | 16,108,601 | 227,181,685 | -0.84% |
| 2025-05-16 | 13.90 | 14.29 | 13.78 | 14.23 | 13.69 | qfq | 23,703,460 | 333,764,242 | 2.67% |
| 2025-05-15 | 13.97 | 14.03 | 13.85 | 13.86 | 13.33 | qfq | 11,288,220 | 157,001,172 | -0.72% |
| 2025-05-14 | 13.95 | 13.97 | 13.78 | 13.96 | 13.43 | qfq | 11,147,600 | 154,720,781 | 0.22% |
| 2025-05-13 | 14.00 | 14.07 | 13.85 | 13.93 | 13.40 | qfq | 15,629,863 | 218,044,619 | 0.14% |
| 2025-05-12 | 13.92 | 13.94 | 13.76 | 13.91 | 13.38 | qfq | 12,805,544 | 177,106,355 | 0.58% |
| 2025-05-09 | 13.93 | 13.93 | 13.79 | 13.83 | 13.30 | qfq | 7,519,400 | 104,090,449 | -0.58% |
| 2025-05-08 | 13.71 | 13.93 | 13.70 | 13.91 | 13.38 | qfq | 10,829,996 | 150,094,981 | 1.16% |
| 2025-05-07 | 14.07 | 14.13 | 13.66 | 13.75 | 13.23 | qfq | 14,118,591 | 195,187,248 | -1.22% |
| 2025-05-06 | 13.80 | 13.93 | 13.69 | 13.92 | 13.39 | qfq | 13,777,790 | 190,795,520 | 1.61% |
| 2025-04-30 | 13.93 | 13.99 | 13.68 | 13.70 | 13.18 | qfq | 12,114,350 | 167,027,140 | -1.58% |
| 2025-04-29 | 13.86 | 14.00 | 13.83 | 13.92 | 13.39 | qfq | 10,976,700 | 152,920,453 | 0.43% |
| 2025-04-28 | 13.83 | 13.93 | 13.68 | 13.86 | 13.33 | qfq | 12,489,540 | 172,546,570 | -0.07% |
| 2025-04-25 | 14.00 | 14.04 | 13.78 | 13.87 | 13.34 | qfq | 13,141,730 | 182,681,504 | -0.36% |
| 2025-04-24 | 13.82 | 14.16 | 13.78 | 13.92 | 13.39 | qfq | 17,818,479 | 249,075,054 | 0.72% |
| 2025-04-23 | 13.81 | 14.10 | 13.75 | 13.82 | 13.29 | qfq | 18,069,626 | 251,200,979 | 0.00% |
| 2025-04-22 | 13.60 | 13.92 | 13.55 | 13.82 | 13.29 | qfq | 21,947,058 | 302,896,857 | 1.10% |
| 2025-04-21 | 13.30 | 13.93 | 13.21 | 13.67 | 13.15 | qfq | 24,163,726 | 330,092,561 | 2.24% |
| 2025-04-18 | 13.27 | 13.56 | 13.27 | 13.37 | 12.86 | qfq | 19,656,022 | 263,983,947 | 0.30% |
| 2025-04-17 | 13.24 | 13.52 | 13.24 | 13.33 | 12.82 | qfq | 19,362,658 | 259,170,799 | -0.22% |
| 2025-04-16 | 13.85 | 13.98 | 13.27 | 13.36 | 12.85 | qfq | 51,073,047 | 693,671,484 | -4.78% |
| 2025-04-15 | 13.42 | 14.03 | 13.41 | 14.03 | 13.50 | qfq | 59,274,919 | 825,218,027 | 10.04% |
| 2025-04-14 | 12.66 | 12.92 | 12.61 | 12.75 | 12.26 | qfq | 17,507,345 | 223,227,511 | 1.59% |
| 2025-04-11 | 12.40 | 12.67 | 12.35 | 12.55 | 12.07 | qfq | 25,964,195 | 324,682,882 | -1.57% |
| 2025-04-10 | 12.77 | 12.99 | 12.68 | 12.75 | 12.26 | qfq | 22,093,621 | 283,354,223 | 1.43% |
| 2025-04-09 | 12.56 | 12.64 | 11.90 | 12.57 | 12.09 | qfq | 28,060,860 | 346,191,324 | -1.64% |
| 2025-04-08 | 13.00 | 13.19 | 12.60 | 12.78 | 12.29 | qfq | 31,298,596 | 400,910,697 | -1.69% |
| 2025-04-07 | 13.78 | 13.97 | 13.00 | 13.00 | 12.50 | qfq | 31,827,570 | 423,101,033 | -9.97% |
| 2025-04-03 | 14.30 | 14.71 | 14.30 | 14.44 | 13.89 | qfq | 20,215,180 | 293,242,017 | -0.41% |
| 2025-04-02 | 14.53 | 14.74 | 14.38 | 14.50 | 13.95 | qfq | 26,349,275 | 383,623,188 | 0.76% |
| 2025-04-01 | 13.84 | 14.56 | 13.84 | 14.39 | 13.84 | qfq | 29,276,288 | 419,663,841 | 3.97% |
| 2025-03-31 | 14.10 | 14.18 | 13.67 | 13.84 | 13.31 | qfq | 19,976,710 | 277,550,310 | -2.12% |
| 2025-03-28 | 14.21 | 14.56 | 14.13 | 14.14 | 13.60 | qfq | 26,828,987 | 385,539,222 | -1.12% |
| 2025-03-27 | 13.93 | 14.35 | 13.75 | 14.30 | 13.75 | qfq | 27,372,040 | 386,759,172 | 2.58% |
| 2025-03-26 | 13.80 | 14.00 | 13.77 | 13.94 | 13.41 | qfq | 13,533,293 | 187,857,369 | 0.58% |
| 2025-03-25 | 13.63 | 13.86 | 13.58 | 13.86 | 13.33 | qfq | 12,325,595 | 169,272,612 | 1.17% |
| 2025-03-24 | 13.66 | 14.00 | 13.58 | 13.70 | 13.18 | qfq | 20,007,500 | 276,266,780 | 0.81% |
| 2025-03-21 | 13.74 | 13.85 | 13.56 | 13.59 | 13.07 | qfq | 11,987,496 | 163,883,075 | -1.09% |
| 2025-03-20 | 13.85 | 13.85 | 13.72 | 13.74 | 13.22 | qfq | 10,787,320 | 148,541,166 | -0.87% |
| 2025-03-19 | 13.93 | 14.05 | 13.76 | 13.86 | 13.33 | qfq | 16,359,705 | 226,931,301 | -0.79% |
| 2025-03-18 | 14.05 | 14.27 | 13.92 | 13.97 | 13.44 | qfq | 24,882,571 | 350,446,553 | 1.38% |
| 2025-03-17 | 13.79 | 13.89 | 13.71 | 13.78 | 13.25 | qfq | 12,205,700 | 168,400,930 | 0.00% |
| 2025-03-14 | 13.47 | 13.79 | 13.44 | 13.78 | 13.25 | qfq | 18,216,121 | 249,064,943 | 2.38% |
| 2025-03-13 | 13.60 | 13.65 | 13.37 | 13.46 | 12.95 | qfq | 10,451,920 | 140,777,989 | -0.81% |
| 2025-03-12 | 13.62 | 13.79 | 13.54 | 13.57 | 13.05 | qfq | 11,903,600 | 162,086,257 | -0.44% |
| 2025-03-11 | 13.65 | 13.66 | 13.51 | 13.63 | 13.11 | qfq | 12,169,244 | 165,250,285 | -1.16% |
| 2025-03-10 | 13.75 | 13.94 | 13.65 | 13.79 | 13.26 | qfq | 12,163,928 | 167,329,520 | 0.88% |
| 2025-03-07 | 13.83 | 13.89 | 13.62 | 13.67 | 13.15 | qfq | 12,545,731 | 172,129,560 | -1.65% |
| 2025-03-06 | 13.80 | 13.96 | 13.75 | 13.90 | 13.37 | qfq | 13,251,544 | 183,912,511 | 1.39% |
| 2025-03-05 | 13.97 | 14.02 | 13.67 | 13.71 | 13.19 | qfq | 11,959,233 | 164,622,249 | -2.21% |
| 2025-03-04 | 13.90 | 14.07 | 13.81 | 14.02 | 13.49 | qfq | 8,478,145 | 118,314,348 | 0.43% |
| 2025-03-03 | 13.76 | 14.13 | 13.74 | 13.96 | 13.43 | qfq | 15,439,222 | 215,708,258 | 1.97% |
| 2025-02-28 | 14.16 | 14.30 | 13.66 | 13.69 | 13.17 | qfq | 17,542,770 | 244,506,099 | -3.46% |
| 2025-02-27 | 14.16 | 14.40 | 14.01 | 14.18 | 13.64 | qfq | 14,559,663 | 206,945,570 | -0.35% |
| 2025-02-26 | 13.98 | 14.23 | 13.95 | 14.23 | 13.69 | qfq | 12,306,274 | 173,761,372 | 1.86% |
| 2025-02-25 | 13.99 | 14.10 | 13.89 | 13.97 | 13.44 | qfq | 9,874,676 | 138,320,961 | -0.99% |
| 2025-02-24 | 14.28 | 14.35 | 14.02 | 14.11 | 13.57 | qfq | 15,671,923 | 221,842,389 | -1.19% |
| 2025-02-21 | 14.14 | 14.46 | 14.10 | 14.28 | 13.74 | qfq | 20,907,039 | 297,755,963 | 1.49% |
| 2025-02-20 | 13.75 | 14.14 | 13.70 | 14.07 | 13.53 | qfq | 19,353,419 | 271,200,074 | 2.33% |
| 2025-02-19 | 13.70 | 13.91 | 13.55 | 13.75 | 13.23 | qfq | 11,088,708 | 152,227,364 | 0.51% |
| 2025-02-18 | 14.00 | 14.00 | 13.61 | 13.68 | 13.16 | qfq | 12,290,667 | 169,632,191 | -2.49% |
| 2025-02-17 | 14.10 | 14.30 | 13.90 | 14.03 | 13.50 | qfq | 20,849,504 | 293,550,854 | 1.01% |
| 2025-02-14 | 13.55 | 13.98 | 13.52 | 13.89 | 13.36 | qfq | 17,926,727 | 247,748,285 | 2.51% |
| 2025-02-13 | 13.58 | 13.69 | 13.50 | 13.55 | 13.03 | qfq | 10,470,500 | 142,234,313 | -0.51% |
| 2025-02-12 | 13.54 | 13.64 | 13.45 | 13.62 | 13.10 | qfq | 8,470,034 | 114,682,445 | 0.22% |
| 2025-02-11 | 13.82 | 13.83 | 13.57 | 13.59 | 13.07 | qfq | 9,866,415 | 134,399,212 | -2.09% |
| 2025-02-10 | 13.49 | 13.94 | 13.43 | 13.88 | 13.35 | qfq | 18,292,110 | 251,323,985 | 2.74% |
| 2025-02-07 | 13.21 | 13.66 | 13.18 | 13.51 | 12.99 | qfq | 16,391,759 | 220,418,440 | 2.27% |
| 2025-02-06 | 13.09 | 13.21 | 12.94 | 13.21 | 12.71 | qfq | 12,153,687 | 159,565,968 | 1.07% |
| 2025-02-05 | 13.12 | 13.14 | 13.00 | 13.07 | 12.57 | qfq | 7,667,716 | 100,173,685 | 0.38% |
| 2025-01-27 | 13.12 | 13.24 | 13.01 | 13.02 | 12.52 | qfq | 6,755,603 | 88,591,155 | -0.61% |
| 2025-01-24 | 13.05 | 13.16 | 12.95 | 13.10 | 12.60 | qfq | 9,314,405 | 121,715,064 | 0.85% |
| 2025-01-23 | 13.12 | 13.28 | 12.99 | 12.99 | 12.49 | qfq | 8,899,710 | 116,632,696 | -0.31% |
| 2025-01-22 | 13.08 | 13.08 | 12.96 | 13.03 | 12.53 | qfq | 5,286,283 | 68,823,806 | -0.84% |
| 2025-01-21 | 13.23 | 13.28 | 12.97 | 13.14 | 12.64 | qfq | 6,688,735 | 87,556,182 | -0.53% |
| 2025-01-20 | 13.19 | 13.32 | 13.17 | 13.21 | 12.71 | qfq | 7,611,584 | 100,705,569 | 0.99% |
| 2025-01-17 | 12.97 | 13.14 | 12.91 | 13.08 | 12.58 | qfq | 6,941,000 | 90,495,957 | 0.54% |
| 2025-01-16 | 13.04 | 13.19 | 12.94 | 13.01 | 12.51 | qfq | 8,373,689 | 109,507,370 | 0.08% |
| 2025-01-15 | 13.03 | 13.03 | 12.87 | 13.00 | 12.50 | qfq | 7,989,200 | 103,442,590 | -0.69% |
| 2025-01-14 | 12.79 | 13.09 | 12.76 | 13.09 | 12.59 | qfq | 11,488,607 | 148,627,588 | 2.51% |
| 2025-01-13 | 12.57 | 12.80 | 12.54 | 12.77 | 12.28 | qfq | 7,584,983 | 96,425,664 | 0.87% |
| 2025-01-10 | 12.92 | 13.05 | 12.66 | 12.66 | 12.18 | qfq | 8,963,300 | 115,112,423 | -2.62% |
| 2025-01-09 | 13.01 | 13.16 | 12.90 | 13.00 | 12.50 | qfq | 7,611,500 | 99,135,146 | -0.46% |
| 2025-01-08 | 13.22 | 13.26 | 12.87 | 13.06 | 12.56 | qfq | 10,351,600 | 135,145,703 | -1.58% |
| 2025-01-07 | 13.45 | 13.54 | 13.13 | 13.27 | 12.76 | qfq | 11,401,498 | 151,106,783 | -1.99% |
| 2025-01-06 | 13.33 | 13.64 | 13.33 | 13.54 | 13.02 | qfq | 10,038,000 | 135,289,442 | 1.58% |
| 2025-01-03 | 13.47 | 13.67 | 13.27 | 13.33 | 12.82 | qfq | 11,844,966 | 159,621,027 | -0.97% |
| 2025-01-02 | 13.67 | 13.88 | 13.40 | 13.46 | 12.95 | qfq | 13,812,909 | 188,440,439 | -1.61% |
| 2024-12-31 | 14.25 | 14.25 | 13.62 | 13.68 | 13.16 | qfq | 18,039,787 | 249,969,029 | -4.13% |
| 2024-12-30 | 14.05 | 14.29 | 14.01 | 14.27 | 13.73 | qfq | 11,434,725 | 162,155,061 | 1.35% |
| 2024-12-27 | 14.11 | 14.19 | 13.85 | 14.08 | 13.54 | qfq | 10,775,899 | 151,270,670 | -0.21% |
| 2024-12-26 | 14.21 | 14.27 | 14.09 | 14.11 | 13.57 | qfq | 8,665,400 | 122,757,616 | -0.42% |
| 2024-12-25 | 14.30 | 14.36 | 14.07 | 14.17 | 13.63 | qfq | 7,292,100 | 103,384,975 | -0.28% |
| 2024-12-24 | 14.10 | 14.29 | 14.10 | 14.21 | 13.67 | qfq | 7,238,190 | 102,831,509 | 0.92% |
| 2024-12-23 | 14.30 | 14.37 | 14.07 | 14.08 | 13.54 | qfq | 11,468,093 | 162,697,447 | -2.02% |
| 2024-12-20 | 14.45 | 14.53 | 14.32 | 14.37 | 13.82 | qfq | 10,321,155 | 148,969,656 | -0.42% |
| 2024-12-19 | 14.37 | 14.43 | 14.15 | 14.43 | 13.88 | qfq | 12,246,483 | 175,079,902 | -0.14% |
| 2024-12-18 | 14.53 | 14.60 | 14.43 | 14.45 | 13.90 | qfq | 7,781,524 | 112,965,541 | -0.55% |
| 2024-12-17 | 14.56 | 14.65 | 14.41 | 14.53 | 13.98 | qfq | 9,469,765 | 137,658,743 | -0.48% |
| 2024-12-16 | 14.88 | 14.95 | 14.54 | 14.60 | 14.04 | qfq | 13,065,104 | 191,876,893 | -1.95% |
| 2024-12-13 | 15.23 | 15.24 | 14.89 | 14.89 | 14.32 | qfq | 18,399,011 | 276,192,312 | -2.62% |
| 2024-12-12 | 15.15 | 15.29 | 15.08 | 15.29 | 14.71 | qfq | 13,746,995 | 208,835,607 | 0.39% |
| 2024-12-11 | 15.25 | 15.37 | 15.13 | 15.23 | 14.65 | qfq | 10,933,732 | 166,543,607 | 0.13% |
| 2024-12-10 | 15.75 | 15.75 | 15.18 | 15.21 | 14.63 | qfq | 22,257,126 | 343,717,429 | -0.91% |
| 2024-12-09 | 15.42 | 15.79 | 15.27 | 15.35 | 14.76 | qfq | 31,322,678 | 484,956,340 | 1.99% |
| 2024-12-06 | 14.55 | 15.12 | 14.55 | 15.05 | 14.48 | qfq | 20,424,646 | 304,132,712 | 3.29% |
| 2024-12-05 | 14.51 | 14.60 | 14.46 | 14.57 | 14.01 | qfq | 7,132,719 | 103,703,270 | 0.41% |
| 2024-12-04 | 14.82 | 14.82 | 14.42 | 14.51 | 13.96 | qfq | 12,549,400 | 183,322,613 | -2.22% |
| 2024-12-03 | 14.88 | 14.93 | 14.73 | 14.84 | 14.27 | qfq | 10,873,523 | 161,117,572 | -0.54% |
| 2024-12-02 | 14.75 | 15.03 | 14.69 | 14.92 | 14.35 | qfq | 13,170,000 | 196,207,264 | 1.15% |
| 2024-11-29 | 14.56 | 14.88 | 14.44 | 14.75 | 14.19 | qfq | 12,386,300 | 182,123,679 | 1.37% |
| 2024-11-28 | 14.77 | 14.80 | 14.41 | 14.55 | 14.00 | qfq | 10,302,473 | 151,136,040 | -1.42% |
| 2024-11-27 | 14.55 | 14.78 | 14.31 | 14.76 | 14.20 | qfq | 10,771,000 | 156,687,128 | 1.44% |
| 2024-11-26 | 14.67 | 14.93 | 14.50 | 14.55 | 14.00 | qfq | 10,093,900 | 148,223,422 | -1.09% |
| 2024-11-25 | 14.81 | 14.99 | 14.50 | 14.71 | 14.15 | qfq | 15,388,100 | 226,471,191 | -1.08% |
| 2024-11-22 | 16.04 | 16.22 | 14.85 | 14.87 | 14.30 | qfq | 31,777,454 | 492,929,306 | -5.11% |
| 2024-11-21 | 15.72 | 15.88 | 15.54 | 15.67 | 15.07 | qfq | 13,268,120 | 208,094,622 | -0.32% |
| 2024-11-20 | 15.39 | 15.94 | 15.31 | 15.72 | 15.12 | qfq | 16,955,073 | 264,455,820 | 1.95% |
| 2024-11-19 | 15.21 | 15.43 | 15.08 | 15.42 | 14.83 | qfq | 14,943,570 | 227,695,163 | 1.78% |
| 2024-11-18 | 15.36 | 15.49 | 15.07 | 15.15 | 14.57 | qfq | 13,467,333 | 205,999,453 | -1.69% |
| 2024-11-15 | 15.57 | 15.70 | 15.40 | 15.41 | 14.82 | qfq | 14,762,078 | 229,559,544 | -1.22% |
| 2024-11-14 | 16.15 | 16.15 | 15.60 | 15.60 | 15.01 | qfq | 19,802,375 | 313,318,130 | -3.64% |
| 2024-11-13 | 16.40 | 16.58 | 15.90 | 16.19 | 15.57 | qfq | 22,358,049 | 361,048,623 | -1.82% |
| 2024-11-12 | 16.71 | 17.16 | 16.36 | 16.49 | 15.86 | qfq | 35,164,714 | 590,232,677 | -0.84% |
| 2024-11-11 | 16.28 | 16.65 | 16.24 | 16.63 | 16.00 | qfq | 23,139,802 | 381,218,563 | 1.28% |
| 2024-11-08 | 16.75 | 16.83 | 16.34 | 16.42 | 15.79 | qfq | 26,010,569 | 430,340,715 | -0.85% |
| 2024-11-07 | 15.86 | 16.59 | 15.82 | 16.56 | 15.93 | qfq | 30,262,374 | 491,396,520 | 2.99% |
| 2024-11-06 | 16.23 | 16.56 | 16.02 | 16.08 | 15.47 | qfq | 28,707,848 | 466,339,180 | -0.86% |
| 2024-11-05 | 15.71 | 16.25 | 15.60 | 16.22 | 15.60 | qfq | 24,581,012 | 393,187,454 | 2.59% |
| 2024-11-04 | 15.50 | 15.97 | 15.44 | 15.81 | 15.21 | qfq | 16,021,506 | 252,506,271 | 2.00% |
| 2024-11-01 | 16.01 | 16.01 | 15.38 | 15.50 | 14.91 | qfq | 34,519,640 | 540,781,611 | -5.14% |
| 2024-10-31 | 15.98 | 17.06 | 15.84 | 16.34 | 15.72 | qfq | 61,016,632 | 1,011,077,054 | 5.35% |
| 2024-10-30 | 15.65 | 15.84 | 15.37 | 15.51 | 14.92 | qfq | 17,985,740 | 279,544,946 | -1.71% |
| 2024-10-29 | 16.30 | 16.48 | 15.73 | 15.78 | 15.18 | qfq | 27,916,660 | 447,281,833 | -2.95% |
| 2024-10-28 | 16.03 | 16.28 | 15.70 | 16.26 | 15.64 | qfq | 31,838,200 | 511,004,715 | 2.65% |
| 2024-10-25 | 14.70 | 16.00 | 14.61 | 15.84 | 15.24 | qfq | 46,061,007 | 715,286,929 | 5.60% |
| 2024-10-24 | 15.25 | 15.56 | 14.92 | 15.00 | 14.43 | qfq | 22,595,400 | 343,428,256 | -1.77% |
| 2024-10-23 | 15.25 | 15.48 | 15.13 | 15.27 | 14.69 | qfq | 24,415,008 | 372,994,421 | -0.20% |
| 2024-10-22 | 15.24 | 15.44 | 15.08 | 15.30 | 14.72 | qfq | 18,137,980 | 276,453,747 | 0.39% |
| 2024-10-21 | 15.06 | 15.49 | 14.98 | 15.24 | 14.66 | qfq | 22,211,855 | 338,156,011 | 1.26% |
| 2024-10-18 | 14.50 | 15.42 | 14.36 | 15.05 | 14.48 | qfq | 26,677,421 | 394,676,277 | 3.72% |
| 2024-10-17 | 14.86 | 15.03 | 14.50 | 14.51 | 13.96 | qfq | 14,565,733 | 214,797,068 | -1.96% |
| 2024-10-16 | 14.80 | 15.04 | 14.64 | 14.80 | 14.24 | qfq | 13,385,500 | 198,449,160 | -1.46% |
| 2024-10-15 | 15.44 | 15.57 | 15.00 | 15.02 | 14.45 | qfq | 14,977,300 | 228,734,009 | -2.85% |
| 2024-10-14 | 15.28 | 15.50 | 14.83 | 15.46 | 14.87 | qfq | 18,900,245 | 287,447,123 | 1.18% |
| 2024-10-11 | 16.33 | 16.38 | 15.05 | 15.28 | 14.70 | qfq | 25,112,632 | 390,904,536 | -7.23% |
| 2024-10-10 | 16.62 | 17.20 | 16.13 | 16.47 | 15.84 | qfq | 30,029,294 | 501,017,460 | -1.14% |
| 2024-10-09 | 17.50 | 18.41 | 16.66 | 16.66 | 16.02 | qfq | 64,807,741 | 1,144,571,291 | -4.80% |
| 2024-10-08 | 17.50 | 17.50 | 16.85 | 17.50 | 16.83 | qfq | 45,243,139 | 787,517,461 | 9.99% |
| 2024-09-30 | 15.62 | 15.91 | 15.15 | 15.91 | 15.30 | qfq | 37,588,102 | 587,498,076 | 10.03% |
| 2024-09-27 | 13.70 | 14.51 | 13.68 | 14.46 | 13.91 | qfq | 14,762,195 | 208,109,184 | 7.35% |
| 2024-09-26 | 12.82 | 13.48 | 12.75 | 13.47 | 12.96 | qfq | 17,286,811 | 226,853,169 | 4.42% |
| 2024-09-25 | 12.84 | 13.21 | 12.84 | 12.90 | 12.41 | qfq | 18,863,998 | 245,810,819 | 1.18% |
| 2024-09-24 | 12.32 | 12.75 | 12.17 | 12.75 | 12.26 | qfq | 18,177,100 | 227,348,199 | 4.17% |
| 2024-09-23 | 12.67 | 12.72 | 12.24 | 12.24 | 11.77 | qfq | 14,071,520 | 175,519,145 | -0.65% |
| 2024-09-20 | 12.49 | 12.58 | 12.26 | 12.32 | 11.85 | qfq | 6,434,500 | 79,533,192 | -2.07% |
| 2024-09-19 | 12.34 | 12.71 | 12.22 | 12.58 | 12.10 | qfq | 7,124,804 | 89,165,464 | 2.61% |
| 2024-09-18 | 12.20 | 12.32 | 12.09 | 12.26 | 11.79 | qfq | 4,126,205 | 50,263,184 | 0.00% |
| 2024-09-13 | 12.42 | 12.50 | 12.24 | 12.26 | 11.79 | qfq | 5,631,600 | 69,557,629 | -1.45% |
| 2024-09-12 | 12.50 | 12.76 | 12.43 | 12.44 | 11.97 | qfq | 6,244,493 | 78,635,445 | -0.64% |
| 2024-09-11 | 12.25 | 12.60 | 12.22 | 12.52 | 12.04 | qfq | 6,450,104 | 80,451,032 | 1.62% |
| 2024-09-10 | 12.41 | 12.48 | 12.17 | 12.32 | 11.85 | qfq | 6,310,200 | 77,361,122 | -0.96% |
| 2024-09-09 | 12.35 | 12.70 | 12.30 | 12.44 | 11.97 | qfq | 7,362,005 | 92,156,134 | 0.00% |
| 2024-09-06 | 12.81 | 12.81 | 12.42 | 12.44 | 11.97 | qfq | 6,375,684 | 80,046,360 | -2.20% |
| 2024-09-05 | 12.49 | 12.78 | 12.46 | 12.72 | 12.23 | qfq | 8,745,900 | 111,119,189 | 2.17% |
| 2024-09-04 | 12.31 | 12.62 | 12.28 | 12.45 | 11.98 | qfq | 7,863,900 | 98,157,191 | 0.73% |
| 2024-09-03 | 12.28 | 12.57 | 12.19 | 12.36 | 11.89 | qfq | 7,489,436 | 93,061,614 | 0.65% |
| 2024-09-02 | 12.81 | 12.83 | 12.28 | 12.28 | 11.81 | qfq | 11,048,172 | 138,051,911 | -3.38% |
| 2024-08-30 | 12.60 | 12.97 | 12.47 | 12.71 | 12.23 | qfq | 13,451,171 | 171,761,068 | 0.87% |
| 2024-08-29 | 12.23 | 12.64 | 12.16 | 12.60 | 12.12 | qfq | 10,368,886 | 129,114,204 | 2.86% |
| 2024-08-28 | 12.20 | 12.45 | 12.05 | 12.25 | 11.78 | qfq | 7,606,914 | 93,185,299 | -0.08% |
| 2024-08-27 | 12.07 | 12.33 | 11.90 | 12.26 | 11.79 | qfq | 11,477,414 | 138,889,853 | 1.66% |
| 2024-08-26 | 11.94 | 12.21 | 11.88 | 12.06 | 11.60 | qfq | 9,254,341 | 111,808,483 | 0.84% |
| 2024-08-23 | 11.97 | 12.05 | 11.83 | 11.96 | 11.50 | qfq | 5,640,900 | 67,336,910 | -0.33% |
| 2024-08-22 | 12.43 | 12.50 | 11.98 | 12.00 | 11.54 | qfq | 10,639,400 | 128,856,566 | -3.38% |
| 2024-08-21 | 12.85 | 12.87 | 12.38 | 12.42 | 11.95 | qfq | 9,695,800 | 122,040,868 | -3.27% |
| 2024-08-20 | 13.19 | 13.23 | 12.81 | 12.84 | 12.35 | qfq | 8,096,600 | 104,944,126 | -2.73% |
| 2024-08-19 | 13.44 | 13.53 | 13.19 | 13.20 | 12.70 | qfq | 7,971,740 | 105,955,949 | -1.79% |
| 2024-08-16 | 13.53 | 13.62 | 13.36 | 13.44 | 12.93 | qfq | 7,736,972 | 104,154,611 | -1.39% |
| 2024-08-15 | 13.60 | 13.81 | 13.47 | 13.63 | 13.11 | qfq | 7,692,147 | 105,053,946 | 0.22% |
| 2024-08-14 | 13.91 | 13.95 | 13.51 | 13.60 | 13.08 | qfq | 8,181,700 | 111,682,122 | -2.65% |
| 2024-08-13 | 13.98 | 14.07 | 13.76 | 13.97 | 13.44 | qfq | 7,829,055 | 108,405,988 | -0.78% |
| 2024-08-12 | 13.97 | 14.21 | 13.88 | 14.08 | 13.54 | qfq | 8,175,456 | 114,949,848 | 0.79% |
| 2024-08-09 | 14.37 | 14.48 | 13.95 | 13.97 | 13.44 | qfq | 10,829,042 | 153,113,234 | -2.78% |
| 2024-08-08 | 14.44 | 14.65 | 14.35 | 14.37 | 13.82 | qfq | 9,728,470 | 140,851,885 | -1.10% |
| 2024-08-07 | 14.48 | 14.64 | 14.26 | 14.53 | 13.98 | qfq | 12,499,943 | 181,007,230 | 0.00% |
| 2024-08-06 | 14.22 | 14.55 | 14.19 | 14.53 | 13.98 | qfq | 16,300,909 | 234,651,106 | 3.27% |
| 2024-08-05 | 14.15 | 14.57 | 14.03 | 14.07 | 13.53 | qfq | 14,368,173 | 205,665,772 | -1.26% |
| 2024-08-02 | 13.99 | 14.66 | 13.94 | 14.25 | 13.71 | qfq | 18,096,635 | 260,056,615 | 1.35% |
| 2024-08-01 | 14.14 | 14.29 | 14.00 | 14.06 | 13.52 | qfq | 9,809,006 | 138,337,070 | -0.64% |
| 2024-07-31 | 13.33 | 14.17 | 13.26 | 14.15 | 13.61 | qfq | 18,154,186 | 251,592,401 | 5.52% |
| 2024-07-30 | 13.32 | 13.70 | 13.29 | 13.41 | 12.90 | qfq | 9,242,097 | 124,573,741 | 0.60% |
| 2024-07-29 | 13.47 | 13.50 | 13.20 | 13.33 | 12.82 | qfq | 5,524,600 | 73,458,266 | -0.60% |
| 2024-07-26 | 13.28 | 13.54 | 13.21 | 13.41 | 12.90 | qfq | 6,075,300 | 81,521,713 | 0.83% |
| 2024-07-25 | 12.98 | 13.43 | 12.90 | 13.30 | 12.79 | qfq | 8,373,757 | 111,035,140 | 2.15% |
| 2024-07-24 | 13.25 | 13.38 | 12.99 | 13.02 | 12.52 | qfq | 6,781,087 | 89,109,115 | -2.18% |
| 2024-07-23 | 13.69 | 13.71 | 13.29 | 13.31 | 12.80 | qfq | 7,771,080 | 104,718,818 | -3.13% |
| 2024-07-22 | 13.62 | 13.89 | 13.56 | 13.74 | 13.22 | qfq | 7,699,880 | 105,849,671 | 0.59% |
| 2024-07-19 | 13.54 | 13.77 | 13.46 | 13.66 | 13.14 | qfq | 7,569,000 | 103,095,950 | 0.15% |
| 2024-07-18 | 13.48 | 13.65 | 13.36 | 13.64 | 13.12 | qfq | 7,257,670 | 98,105,423 | 0.52% |
| 2024-07-17 | 13.26 | 13.68 | 13.25 | 13.57 | 13.05 | qfq | 9,946,129 | 134,609,170 | 1.80% |
| 2024-07-16 | 13.28 | 13.38 | 13.18 | 13.33 | 12.82 | qfq | 5,741,700 | 76,170,107 | 0.30% |
| 2024-07-15 | 13.52 | 13.68 | 13.28 | 13.29 | 12.78 | qfq | 7,676,655 | 102,846,016 | -2.92% |
| 2024-07-12 | 13.65 | 14.08 | 13.59 | 13.69 | 13.17 | qfq | 10,504,474 | 144,916,443 | 0.37% |
| 2024-07-11 | 13.21 | 13.74 | 13.20 | 13.64 | 13.12 | qfq | 15,608,735 | 211,172,972 | 5.17% |
| 2024-07-10 | 12.95 | 13.24 | 12.87 | 12.97 | 12.48 | qfq | 7,541,329 | 98,441,206 | -0.31% |
| 2024-07-09 | 12.90 | 13.03 | 12.57 | 13.01 | 12.51 | qfq | 10,585,602 | 135,708,598 | 0.70% |
| 2024-07-08 | 13.30 | 13.39 | 12.85 | 12.92 | 12.43 | qfq | 10,538,580 | 137,574,714 | -3.94% |
| 2024-07-05 | 12.70 | 13.50 | 12.56 | 13.45 | 12.94 | qfq | 15,143,953 | 197,944,683 | 5.57% |
| 2024-07-04 | 13.07 | 13.12 | 12.68 | 12.74 | 12.25 | qfq | 8,905,900 | 114,716,773 | -5.63% |
| 2024-07-03 | 13.57 | 13.75 | 13.46 | 13.50 | 12.51 | qfq | 8,316,807 | 112,929,883 | -0.66% |
| 2024-07-02 | 13.64 | 13.81 | 13.56 | 13.59 | 12.59 | qfq | 6,124,930 | 83,677,279 | -0.80% |
| 2024-07-01 | 13.68 | 13.77 | 13.37 | 13.70 | 12.69 | qfq | 9,088,809 | 123,357,570 | -0.15% |
| 2024-06-28 | 13.76 | 13.93 | 13.67 | 13.72 | 12.71 | qfq | 7,607,649 | 105,004,075 | -0.29% |
| 2024-06-27 | 14.09 | 14.09 | 13.72 | 13.76 | 12.75 | qfq | 7,828,800 | 108,689,377 | -2.27% |
| 2024-06-26 | 13.73 | 14.11 | 13.68 | 14.08 | 13.05 | qfq | 8,519,944 | 118,358,426 | 2.47% |
| 2024-06-25 | 13.82 | 13.93 | 13.65 | 13.74 | 12.73 | qfq | 6,900,621 | 95,086,352 | -0.43% |
| 2024-06-24 | 14.06 | 14.18 | 13.69 | 13.80 | 12.79 | qfq | 9,802,446 | 136,127,990 | -2.82% |
| 2024-06-21 | 14.08 | 14.46 | 14.02 | 14.20 | 13.16 | qfq | 7,359,414 | 104,601,919 | 0.28% |
| 2024-06-20 | 14.36 | 14.68 | 14.15 | 14.16 | 13.12 | qfq | 11,205,864 | 161,200,136 | -1.87% |
| 2024-06-19 | 14.66 | 14.73 | 14.43 | 14.43 | 13.37 | qfq | 8,294,500 | 120,516,480 | -1.84% |
| 2024-06-18 | 14.88 | 14.90 | 14.51 | 14.70 | 13.62 | qfq | 11,807,003 | 173,889,163 | -1.21% |
| 2024-06-17 | 14.81 | 14.97 | 14.77 | 14.88 | 13.79 | qfq | 6,204,000 | 92,284,445 | -0.53% |
| 2024-06-14 | 15.06 | 15.07 | 14.73 | 14.96 | 13.86 | qfq | 11,926,312 | 177,540,150 | -1.06% |
| 2024-06-13 | 15.26 | 15.35 | 15.01 | 15.12 | 14.01 | qfq | 11,836,672 | 179,371,760 | -1.11% |
| 2024-06-12 | 14.72 | 15.65 | 14.72 | 15.29 | 14.17 | qfq | 18,854,622 | 286,717,581 | 3.38% |
| 2024-06-11 | 14.49 | 14.82 | 14.34 | 14.79 | 13.70 | qfq | 9,443,840 | 138,096,546 | 1.51% |
| 2024-06-07 | 14.61 | 14.73 | 14.44 | 14.57 | 13.50 | qfq | 7,340,343 | 106,944,647 | 0.21% |
| 2024-06-06 | 14.96 | 15.01 | 14.50 | 14.54 | 13.47 | qfq | 11,384,149 | 167,225,939 | -2.55% |
| 2024-06-05 | 14.99 | 15.15 | 14.88 | 14.92 | 13.82 | qfq | 9,014,010 | 135,467,249 | -0.53% |
| 2024-06-04 | 14.77 | 15.02 | 14.67 | 15.00 | 13.90 | qfq | 9,682,755 | 144,015,561 | 1.56% |
| 2024-06-03 | 15.01 | 15.01 | 14.65 | 14.77 | 13.69 | qfq | 11,869,018 | 175,966,468 | -2.12% |
| 2024-05-31 | 15.18 | 15.43 | 15.07 | 15.09 | 13.98 | qfq | 10,973,809 | 166,627,547 | -0.33% |
| 2024-05-30 | 15.13 | 15.29 | 15.00 | 15.14 | 14.03 | qfq | 8,092,400 | 122,421,915 | 0.26% |
| 2024-05-29 | 15.10 | 15.29 | 15.05 | 15.10 | 13.99 | qfq | 8,025,108 | 121,792,001 | 0.00% |
| 2024-05-28 | 15.24 | 15.36 | 15.07 | 15.10 | 13.99 | qfq | 7,866,088 | 119,473,492 | -1.05% |
| 2024-05-27 | 15.26 | 15.29 | 14.95 | 15.26 | 14.14 | qfq | 9,605,109 | 145,087,362 | 0.26% |
| 2024-05-24 | 15.54 | 15.63 | 15.22 | 15.22 | 14.10 | qfq | 10,987,700 | 168,703,659 | -1.55% |
| 2024-05-23 | 15.96 | 15.96 | 15.43 | 15.46 | 14.33 | qfq | 16,188,800 | 252,667,963 | -3.31% |
| 2024-05-22 | 15.93 | 16.05 | 15.81 | 15.99 | 14.82 | qfq | 11,441,746 | 182,114,835 | 0.44% |
| 2024-05-21 | 16.20 | 16.21 | 15.84 | 15.92 | 14.75 | qfq | 11,266,951 | 179,601,203 | -1.73% |
| 2024-05-20 | 15.89 | 16.42 | 15.83 | 16.20 | 15.01 | qfq | 17,947,500 | 290,171,321 | 1.76% |
| 2024-05-17 | 15.82 | 15.99 | 15.59 | 15.92 | 14.75 | qfq | 13,657,476 | 215,311,712 | 0.63% |
| 2024-05-16 | 15.86 | 16.03 | 15.59 | 15.82 | 14.66 | qfq | 12,530,219 | 198,603,112 | 0.06% |
| 2024-05-15 | 16.12 | 16.16 | 15.72 | 15.81 | 14.65 | qfq | 17,467,101 | 277,234,450 | -2.47% |
| 2024-05-14 | 16.38 | 16.54 | 16.17 | 16.21 | 15.02 | qfq | 20,873,253 | 340,796,454 | 0.06% |
| 2024-05-13 | 17.00 | 17.15 | 16.17 | 16.20 | 15.01 | qfq | 30,987,394 | 509,738,000 | -0.98% |
| 2024-05-10 | 16.62 | 16.69 | 16.29 | 16.36 | 15.16 | qfq | 13,456,236 | 220,951,347 | -1.45% |
| 2024-05-09 | 16.40 | 16.78 | 16.36 | 16.60 | 15.38 | qfq | 15,624,173 | 259,907,816 | 1.47% |
| 2024-05-08 | 16.45 | 16.63 | 16.23 | 16.36 | 15.16 | qfq | 13,427,573 | 220,168,094 | -0.79% |
| 2024-05-07 | 16.56 | 16.66 | 16.32 | 16.49 | 15.28 | qfq | 13,192,173 | 217,359,995 | -0.66% |
| 2024-05-06 | 16.37 | 16.74 | 16.31 | 16.60 | 15.38 | qfq | 18,323,500 | 303,675,860 | 2.98% |
| 2024-04-30 | 16.10 | 16.23 | 15.91 | 16.12 | 14.94 | qfq | 15,312,600 | 246,251,462 | 0.06% |
| 2024-04-29 | 15.60 | 16.17 | 15.59 | 16.11 | 14.93 | qfq | 23,149,600 | 369,283,336 | 3.27% |
| 2024-04-26 | 15.02 | 15.68 | 14.95 | 15.60 | 14.45 | qfq | 23,260,785 | 359,382,269 | 3.24% |
| 2024-04-25 | 14.67 | 15.30 | 14.61 | 15.11 | 14.00 | qfq | 26,122,294 | 392,194,869 | 2.65% |
| 2024-04-24 | 14.94 | 14.94 | 14.58 | 14.72 | 13.64 | qfq | 16,445,000 | 242,329,407 | -1.47% |
| 2024-04-23 | 14.84 | 15.10 | 14.78 | 14.94 | 13.84 | qfq | 17,483,821 | 261,068,401 | 0.67% |
| 2024-04-22 | 14.73 | 15.00 | 14.56 | 14.84 | 13.75 | qfq | 16,338,609 | 241,940,612 | 0.47% |
| 2024-04-19 | 14.97 | 15.06 | 14.64 | 14.77 | 13.69 | qfq | 17,920,887 | 265,508,971 | -2.31% |
| 2024-04-18 | 15.24 | 15.41 | 14.97 | 15.12 | 14.01 | qfq | 18,096,296 | 275,522,480 | -1.56% |
| 2024-04-17 | 14.90 | 15.39 | 14.88 | 15.36 | 14.23 | qfq | 21,436,959 | 325,774,545 | 2.95% |
| 2024-04-16 | 15.32 | 15.56 | 14.90 | 14.92 | 13.82 | qfq | 22,026,279 | 333,549,161 | -3.12% |
| 2024-04-15 | 15.67 | 15.96 | 15.13 | 15.40 | 14.27 | qfq | 25,277,359 | 391,762,766 | -2.28% |
| 2024-04-12 | 15.83 | 15.99 | 15.58 | 15.76 | 14.60 | qfq | 15,866,304 | 250,002,154 | -0.69% |
| 2024-04-11 | 16.21 | 16.39 | 15.85 | 15.87 | 14.70 | qfq | 23,300,198 | 373,795,745 | -3.41% |
| 2024-04-10 | 16.55 | 16.88 | 16.20 | 16.43 | 15.22 | qfq | 27,703,399 | 454,393,527 | -1.26% |
| 2024-04-09 | 16.49 | 16.66 | 15.49 | 16.64 | 15.42 | qfq | 51,244,957 | 826,369,984 | -2.46% |
| 2024-04-08 | 17.72 | 17.83 | 17.05 | 17.06 | 15.81 | qfq | 21,389,740 | 369,739,909 | -4.96% |
| 2024-04-03 | 17.92 | 18.10 | 17.83 | 17.95 | 16.63 | qfq | 8,681,244 | 155,968,127 | -0.11% |
| 2024-04-02 | 18.16 | 18.17 | 17.76 | 17.97 | 16.65 | qfq | 9,654,411 | 172,883,815 | -0.88% |
| 2024-04-01 | 17.88 | 18.13 | 17.83 | 18.13 | 16.80 | qfq | 12,808,252 | 230,504,445 | 1.68% |
| 2024-03-29 | 17.95 | 18.03 | 17.45 | 17.83 | 16.52 | qfq | 12,721,258 | 224,570,056 | -1.22% |
| 2024-03-28 | 17.93 | 18.28 | 17.78 | 18.05 | 16.72 | qfq | 9,118,700 | 164,696,978 | 0.33% |
| 2024-03-27 | 18.18 | 18.54 | 17.97 | 17.99 | 16.67 | qfq | 9,043,122 | 164,908,147 | -1.53% |
| 2024-03-26 | 18.64 | 18.64 | 18.12 | 18.27 | 16.93 | qfq | 13,027,000 | 239,145,013 | -2.09% |
| 2024-03-25 | 19.03 | 19.50 | 18.62 | 18.66 | 17.29 | qfq | 11,818,451 | 224,969,323 | -1.32% |
| 2024-03-22 | 19.57 | 19.57 | 18.91 | 18.91 | 17.52 | qfq | 12,539,180 | 239,706,126 | -3.37% |
| 2024-03-21 | 19.75 | 19.90 | 19.51 | 19.57 | 18.13 | qfq | 8,355,524 | 164,237,199 | -1.36% |
| 2024-03-20 | 19.71 | 20.16 | 19.63 | 19.84 | 18.38 | qfq | 9,817,426 | 194,874,107 | 0.46% |
| 2024-03-19 | 19.98 | 20.09 | 19.75 | 19.75 | 18.30 | qfq | 9,575,558 | 190,395,109 | -1.79% |
| 2024-03-18 | 19.85 | 20.11 | 19.49 | 20.11 | 18.63 | qfq | 12,754,020 | 253,249,698 | 1.62% |
| 2024-03-15 | 19.83 | 20.48 | 19.46 | 19.79 | 18.34 | qfq | 15,231,933 | 302,242,379 | -0.65% |
| 2024-03-14 | 20.59 | 20.79 | 19.71 | 19.92 | 18.46 | qfq | 19,532,551 | 394,711,740 | 0.10% |
| 2024-03-13 | 20.14 | 20.14 | 19.68 | 19.90 | 18.44 | qfq | 10,373,730 | 206,259,985 | -1.24% |
| 2024-03-12 | 19.89 | 20.39 | 19.80 | 20.15 | 18.67 | qfq | 14,416,397 | 289,460,497 | 2.81% |
| 2024-03-11 | 19.06 | 19.62 | 18.92 | 19.60 | 18.16 | qfq | 11,655,371 | 225,094,139 | 3.59% |
| 2024-03-08 | 18.99 | 19.24 | 18.76 | 18.92 | 17.53 | qfq | 11,317,634 | 214,124,855 | 0.26% |
| 2024-03-07 | 19.75 | 20.05 | 18.82 | 18.87 | 17.48 | qfq | 22,802,775 | 440,207,705 | -6.63% |
| 2024-03-06 | 20.16 | 20.47 | 19.84 | 20.21 | 18.73 | qfq | 8,486,480 | 170,979,979 | -0.20% |
| 2024-03-05 | 20.82 | 20.82 | 20.17 | 20.25 | 18.76 | qfq | 12,195,090 | 248,992,359 | -3.43% |
| 2024-03-04 | 20.46 | 21.50 | 20.36 | 20.97 | 19.43 | qfq | 15,468,473 | 323,746,634 | 2.49% |
| 2024-03-01 | 20.71 | 20.71 | 20.21 | 20.46 | 18.96 | qfq | 10,642,588 | 217,410,286 | 0.05% |
| 2024-02-29 | 20.04 | 20.90 | 20.02 | 20.45 | 18.95 | qfq | 17,248,265 | 353,877,343 | 0.84% |
| 2024-02-28 | 20.71 | 21.48 | 20.27 | 20.28 | 18.79 | qfq | 15,061,252 | 315,585,430 | -2.50% |
| 2024-02-27 | 20.13 | 20.84 | 20.06 | 20.80 | 19.27 | qfq | 9,530,322 | 194,293,745 | 2.72% |
| 2024-02-26 | 19.87 | 20.60 | 19.70 | 20.25 | 18.76 | qfq | 12,762,600 | 257,937,033 | 1.86% |
| 2024-02-23 | 19.86 | 20.02 | 19.47 | 19.88 | 18.42 | qfq | 9,154,939 | 180,789,438 | 0.20% |
| 2024-02-22 | 19.60 | 19.88 | 19.55 | 19.84 | 18.38 | qfq | 8,493,220 | 167,529,371 | 0.51% |
| 2024-02-21 | 19.43 | 20.33 | 19.23 | 19.74 | 18.29 | qfq | 11,005,377 | 218,812,278 | 0.36% |
| 2024-02-20 | 19.44 | 19.93 | 19.22 | 19.67 | 18.23 | qfq | 9,086,872 | 178,318,071 | 0.67% |
| 2024-02-19 | 20.07 | 20.10 | 19.17 | 19.54 | 18.11 | qfq | 13,468,912 | 263,410,017 | -2.64% |
| 2024-02-08 | 19.78 | 21.08 | 19.30 | 20.07 | 18.60 | qfq | 17,315,623 | 352,968,564 | 0.96% |
| 2024-02-07 | 18.16 | 19.88 | 18.16 | 19.88 | 18.42 | qfq | 22,491,696 | 438,500,087 | 10.02% |
| 2024-02-06 | 16.47 | 18.20 | 16.30 | 18.07 | 16.74 | qfq | 13,342,192 | 231,596,259 | 8.07% |
| 2024-02-05 | 17.12 | 17.32 | 15.90 | 16.72 | 15.49 | qfq | 16,376,413 | 272,806,137 | -2.85% |
| 2024-02-02 | 18.31 | 18.49 | 16.71 | 17.21 | 15.95 | qfq | 12,500,721 | 220,194,190 | -6.01% |
| 2024-02-01 | 17.92 | 18.83 | 17.77 | 18.31 | 16.97 | qfq | 12,798,227 | 234,803,852 | 2.12% |
| 2024-01-31 | 18.81 | 18.91 | 17.89 | 17.93 | 16.61 | qfq | 10,581,849 | 193,369,054 | -4.73% |
| 2024-01-30 | 19.00 | 19.25 | 18.80 | 18.82 | 17.44 | qfq | 6,717,311 | 127,740,486 | -1.93% |
| 2024-01-29 | 19.63 | 20.03 | 19.00 | 19.19 | 17.78 | qfq | 11,145,644 | 215,793,431 | -1.54% |
| 2024-01-26 | 20.33 | 20.55 | 19.28 | 19.49 | 18.06 | qfq | 14,379,286 | 285,206,290 | -5.07% |
| 2024-01-25 | 19.90 | 20.65 | 19.75 | 20.53 | 19.02 | qfq | 8,948,563 | 181,276,641 | 3.01% |
| 2024-01-24 | 20.10 | 20.35 | 19.32 | 19.93 | 18.47 | qfq | 7,330,973 | 145,266,796 | 0.35% |
| 2024-01-23 | 19.66 | 20.08 | 19.43 | 19.86 | 18.40 | qfq | 7,210,040 | 143,022,138 | 1.22% |
| 2024-01-22 | 20.60 | 20.61 | 19.43 | 19.62 | 18.18 | qfq | 8,084,180 | 162,383,192 | -4.85% |
| 2024-01-19 | 20.76 | 20.95 | 20.60 | 20.62 | 19.11 | qfq | 5,145,171 | 106,648,696 | -0.96% |
| 2024-01-18 | 20.62 | 20.87 | 20.22 | 20.82 | 19.29 | qfq | 8,055,622 | 165,133,854 | 0.73% |
| 2024-01-17 | 21.33 | 21.39 | 20.66 | 20.67 | 19.15 | qfq | 7,387,975 | 155,161,099 | -3.41% |
| 2024-01-16 | 21.62 | 21.75 | 20.93 | 21.40 | 19.83 | qfq | 11,029,385 | 234,120,196 | -1.20% |
| 2024-01-15 | 21.66 | 22.09 | 21.56 | 21.66 | 20.07 | qfq | 6,424,000 | 140,057,712 | -0.96% |
| 2024-01-12 | 22.20 | 22.46 | 21.78 | 21.87 | 20.26 | qfq | 7,699,052 | 169,977,425 | -1.97% |
| 2024-01-11 | 22.50 | 22.58 | 21.55 | 22.31 | 20.67 | qfq | 15,964,904 | 353,328,108 | 3.86% |
| 2024-01-10 | 21.57 | 21.90 | 21.21 | 21.48 | 19.90 | qfq | 5,919,409 | 127,760,529 | -0.37% |
| 2024-01-09 | 21.35 | 21.74 | 21.20 | 21.56 | 19.98 | qfq | 6,996,009 | 150,220,803 | 1.27% |
| 2024-01-08 | 21.95 | 21.97 | 21.29 | 21.29 | 19.73 | qfq | 10,652,946 | 229,419,258 | -2.87% |
| 2024-01-05 | 22.48 | 22.71 | 21.73 | 21.92 | 20.31 | qfq | 9,988,981 | 221,284,587 | -2.49% |
| 2024-01-04 | 22.91 | 22.98 | 22.35 | 22.48 | 20.83 | qfq | 7,519,600 | 169,744,892 | -2.09% |
| 2024-01-03 | 23.10 | 23.54 | 22.75 | 22.96 | 21.27 | qfq | 9,699,536 | 223,777,998 | -0.86% |
| 2024-01-02 | 24.27 | 24.28 | 23.06 | 23.16 | 21.46 | qfq | 13,323,358 | 312,592,383 | -4.34% |
| 2023-12-29 | 24.19 | 24.38 | 23.91 | 24.21 | 22.43 | qfq | 8,436,599 | 203,712,226 | 0.12% |
| 2023-12-28 | 23.31 | 24.29 | 23.12 | 24.18 | 22.40 | qfq | 7,336,951 | 175,293,744 | 3.55% |
| 2023-12-27 | 23.36 | 23.50 | 23.08 | 23.35 | 21.64 | qfq | 5,510,392 | 128,124,063 | 1.21% |
| 2023-12-26 | 23.70 | 23.76 | 23.00 | 23.07 | 21.38 | qfq | 7,529,123 | 174,695,322 | -3.15% |
| 2023-12-25 | 23.63 | 23.98 | 23.61 | 23.82 | 22.07 | qfq | 3,723,606 | 88,598,192 | 0.38% |
| 2023-12-22 | 24.19 | 24.21 | 23.45 | 23.73 | 21.99 | qfq | 10,937,644 | 259,882,651 | -2.18% |
| 2023-12-21 | 24.40 | 24.57 | 24.04 | 24.26 | 22.48 | qfq | 7,668,516 | 186,383,909 | -1.18% |
| 2023-12-20 | 24.81 | 25.06 | 24.47 | 24.55 | 22.75 | qfq | 3,626,817 | 89,415,938 | -1.01% |
| 2023-12-19 | 25.15 | 25.29 | 24.60 | 24.80 | 22.98 | qfq | 5,770,837 | 143,526,484 | -1.86% |
| 2023-12-18 | 24.83 | 25.52 | 24.80 | 25.27 | 23.41 | qfq | 5,671,731 | 143,139,332 | 0.92% |
| 2023-12-15 | 25.51 | 25.75 | 25.00 | 25.04 | 23.20 | qfq | 5,958,867 | 150,331,179 | -1.42% |
| 2023-12-14 | 25.85 | 26.34 | 25.37 | 25.40 | 23.54 | qfq | 8,065,728 | 208,333,547 | -0.04% |
| 2023-12-13 | 25.65 | 25.89 | 25.33 | 25.41 | 23.54 | qfq | 6,012,141 | 153,549,272 | -1.59% |
| 2023-12-12 | 25.77 | 25.98 | 25.65 | 25.82 | 23.92 | qfq | 4,293,343 | 110,763,694 | 0.08% |
| 2023-12-11 | 25.22 | 25.92 | 24.90 | 25.80 | 23.91 | qfq | 8,783,200 | 223,217,026 | 1.57% |
| 2023-12-08 | 25.50 | 25.66 | 25.15 | 25.40 | 23.54 | qfq | 10,140,858 | 256,857,648 | -0.86% |
| 2023-12-07 | 25.89 | 26.10 | 25.43 | 25.62 | 23.74 | qfq | 7,816,702 | 201,108,317 | -1.54% |
| 2023-12-06 | 25.52 | 26.45 | 25.50 | 26.02 | 24.11 | qfq | 9,236,237 | 240,077,070 | 1.17% |
| 2023-12-05 | 25.32 | 25.95 | 25.21 | 25.72 | 23.83 | qfq | 9,775,326 | 251,430,603 | 0.35% |
| 2023-12-04 | 28.00 | 28.01 | 25.54 | 25.63 | 23.75 | qfq | 22,268,843 | 579,144,885 | -8.89% |
| 2023-12-01 | 27.46 | 28.16 | 27.24 | 28.13 | 26.06 | qfq | 8,549,083 | 237,443,662 | 2.44% |
| 2023-11-30 | 27.38 | 28.06 | 27.31 | 27.46 | 25.44 | qfq | 8,978,912 | 248,443,029 | -0.33% |
| 2023-11-29 | 27.52 | 27.87 | 27.32 | 27.55 | 25.53 | qfq | 6,446,260 | 177,829,260 | 0.07% |
| 2023-11-28 | 26.61 | 27.59 | 26.40 | 27.53 | 25.51 | qfq | 10,332,856 | 281,445,643 | 3.46% |
| 2023-11-27 | 27.09 | 27.13 | 26.48 | 26.61 | 24.66 | qfq | 6,855,461 | 182,713,326 | -1.37% |
| 2023-11-24 | 27.25 | 27.38 | 26.69 | 26.98 | 25.00 | qfq | 7,272,834 | 195,852,746 | -1.24% |
| 2023-11-23 | 27.63 | 27.95 | 27.00 | 27.32 | 25.31 | qfq | 8,466,450 | 231,825,320 | -0.76% |
| 2023-11-22 | 28.01 | 28.15 | 27.40 | 27.53 | 25.51 | qfq | 7,175,965 | 198,882,775 | -2.48% |
| 2023-11-21 | 28.06 | 28.79 | 27.84 | 28.23 | 26.16 | qfq | 11,763,974 | 332,951,785 | 0.86% |
| 2023-11-20 | 27.30 | 28.13 | 27.15 | 27.99 | 25.94 | qfq | 9,160,497 | 253,539,282 | 2.30% |
| 2023-11-17 | 27.26 | 27.60 | 27.12 | 27.36 | 25.35 | qfq | 6,745,384 | 183,982,319 | -0.07% |
| 2023-11-16 | 28.43 | 28.55 | 27.28 | 27.38 | 25.37 | qfq | 10,846,593 | 300,038,725 | -4.10% |
| 2023-11-15 | 29.00 | 29.39 | 28.21 | 28.55 | 26.45 | qfq | 9,387,858 | 268,749,663 | 0.88% |
| 2023-11-14 | 28.19 | 28.41 | 27.88 | 28.30 | 26.22 | qfq | 6,336,755 | 178,055,568 | 0.46% |
| 2023-11-13 | 28.72 | 28.85 | 28.05 | 28.17 | 26.10 | qfq | 6,546,721 | 185,366,733 | -1.30% |
| 2023-11-10 | 28.31 | 28.89 | 28.15 | 28.54 | 26.44 | qfq | 5,764,482 | 164,470,227 | -0.52% |
| 2023-11-09 | 29.23 | 29.70 | 28.60 | 28.69 | 26.58 | qfq | 9,248,384 | 268,338,252 | -1.27% |
| 2023-11-08 | 28.66 | 29.50 | 28.59 | 29.06 | 26.93 | qfq | 12,754,718 | 371,748,676 | 1.47% |
| 2023-11-07 | 29.00 | 29.37 | 28.48 | 28.64 | 26.54 | qfq | 12,993,276 | 374,241,371 | -2.22% |
| 2023-11-06 | 28.95 | 29.33 | 28.46 | 29.29 | 27.14 | qfq | 16,230,637 | 470,563,509 | 3.94% |
| 2023-11-03 | 28.19 | 28.52 | 27.86 | 28.18 | 26.11 | qfq | 11,454,500 | 323,565,904 | 0.21% |
| 2023-11-02 | 28.68 | 28.83 | 28.08 | 28.12 | 26.06 | qfq | 10,158,406 | 288,232,449 | -1.44% |
| 2023-11-01 | 29.79 | 29.88 | 28.51 | 28.53 | 26.44 | qfq | 17,096,838 | 494,269,080 | -4.04% |
| 2023-10-31 | 29.48 | 30.79 | 29.05 | 29.73 | 27.55 | qfq | 25,118,496 | 749,906,388 | 1.85% |
| 2023-10-30 | 26.74 | 29.19 | 26.68 | 29.19 | 27.05 | qfq | 14,513,572 | 417,494,979 | 9.98% |
| 2023-10-27 | 25.00 | 26.66 | 24.72 | 26.54 | 24.59 | qfq | 10,872,202 | 281,494,757 | 5.65% |
| 2023-10-26 | 24.78 | 25.17 | 24.70 | 25.12 | 23.28 | qfq | 6,421,880 | 159,977,689 | 0.48% |
| 2023-10-25 | 26.19 | 26.42 | 24.81 | 25.00 | 23.16 | qfq | 10,524,402 | 266,526,357 | -3.66% |
| 2023-10-24 | 26.17 | 26.56 | 25.70 | 25.95 | 24.04 | qfq | 5,772,736 | 150,539,923 | -1.22% |
| 2023-10-23 | 27.26 | 27.32 | 25.98 | 26.27 | 24.34 | qfq | 7,190,283 | 190,212,217 | -3.95% |
| 2023-10-20 | 27.66 | 27.85 | 27.27 | 27.35 | 25.34 | qfq | 3,923,437 | 107,977,086 | -1.80% |
| 2023-10-19 | 28.60 | 28.60 | 27.77 | 27.85 | 25.81 | qfq | 5,242,300 | 147,021,943 | -3.97% |
| 2023-10-18 | 29.10 | 29.10 | 28.25 | 29.00 | 26.87 | qfq | 5,337,392 | 152,445,280 | -0.96% |
| 2023-10-17 | 29.17 | 29.31 | 28.66 | 29.28 | 27.13 | qfq | 5,370,178 | 155,507,379 | 0.14% |
| 2023-10-16 | 29.73 | 30.10 | 29.05 | 29.24 | 27.09 | qfq | 6,536,133 | 192,946,048 | -1.71% |
| 2023-10-13 | 29.41 | 30.34 | 29.10 | 29.75 | 27.57 | qfq | 7,912,542 | 235,644,851 | 0.68% |
| 2023-10-12 | 29.80 | 30.03 | 28.90 | 29.55 | 27.38 | qfq | 10,420,952 | 306,483,925 | -1.10% |
| 2023-10-11 | 28.41 | 29.96 | 28.39 | 29.88 | 27.69 | qfq | 14,768,266 | 436,300,359 | 5.14% |
| 2023-10-10 | 28.48 | 28.71 | 28.11 | 28.42 | 26.33 | qfq | 6,990,932 | 198,440,076 | -0.28% |
| 2023-10-09 | 28.86 | 29.00 | 28.10 | 28.50 | 26.41 | qfq | 6,269,572 | 178,885,595 | -1.66% |
| 2023-09-28 | 29.08 | 29.50 | 28.83 | 28.98 | 26.85 | qfq | 9,653,266 | 281,607,033 | -0.99% |
| 2023-09-27 | 26.70 | 29.49 | 26.70 | 29.27 | 27.12 | qfq | 18,106,310 | 519,260,149 | 8.81% |
| 2023-09-26 | 27.27 | 27.34 | 26.77 | 26.90 | 24.93 | qfq | 3,810,305 | 102,797,286 | -1.36% |
| 2023-09-25 | 26.89 | 27.77 | 26.71 | 27.27 | 25.27 | qfq | 8,316,566 | 226,658,691 | 1.38% |
| 2023-09-22 | 26.36 | 26.93 | 26.01 | 26.90 | 24.93 | qfq | 5,176,807 | 137,129,670 | 1.78% |
| 2023-09-21 | 26.85 | 27.05 | 26.27 | 26.43 | 24.49 | qfq | 4,620,588 | 122,627,759 | -2.15% |
| 2023-09-20 | 27.31 | 27.66 | 26.87 | 27.01 | 25.03 | qfq | 4,599,095 | 124,607,259 | -1.32% |
| 2023-09-19 | 27.37 | 27.64 | 27.02 | 27.37 | 25.36 | qfq | 7,024,807 | 191,853,763 | 0.63% |
| 2023-09-18 | 25.99 | 27.27 | 25.98 | 27.20 | 25.20 | qfq | 10,596,643 | 285,359,826 | 4.06% |
| 2023-09-15 | 25.38 | 26.68 | 25.23 | 26.14 | 24.22 | qfq | 9,556,668 | 249,284,041 | 2.91% |
| 2023-09-14 | 25.30 | 26.26 | 25.30 | 25.40 | 23.54 | qfq | 5,631,155 | 144,652,422 | 0.24% |
| 2023-09-13 | 25.20 | 25.43 | 25.00 | 25.34 | 23.48 | qfq | 3,829,236 | 96,507,789 | 0.04% |
| 2023-09-12 | 25.30 | 25.76 | 25.10 | 25.33 | 23.47 | qfq | 5,507,053 | 140,008,357 | -0.28% |
| 2023-09-11 | 24.73 | 25.67 | 24.60 | 25.40 | 23.54 | qfq | 6,809,612 | 172,151,313 | 2.83% |
| 2023-09-08 | 24.80 | 25.39 | 24.63 | 24.70 | 22.89 | qfq | 4,364,735 | 108,832,460 | -0.28% |
| 2023-09-07 | 25.17 | 25.37 | 24.71 | 24.77 | 22.95 | qfq | 5,701,049 | 142,254,600 | -2.09% |
| 2023-09-06 | 26.01 | 26.01 | 25.08 | 25.30 | 23.44 | qfq | 6,661,959 | 168,646,070 | -2.73% |
| 2023-09-05 | 26.76 | 26.82 | 25.93 | 26.01 | 24.10 | qfq | 7,057,703 | 185,393,748 | -3.13% |
| 2023-09-04 | 26.77 | 27.10 | 26.47 | 26.85 | 24.88 | qfq | 5,088,762 | 136,338,228 | 0.37% |
| 2023-09-01 | 27.01 | 27.26 | 26.65 | 26.75 | 24.79 | qfq | 3,895,637 | 104,566,556 | -1.58% |
| 2023-08-31 | 27.08 | 27.40 | 26.57 | 27.18 | 25.18 | qfq | 7,798,984 | 210,889,637 | 0.37% |
| 2023-08-30 | 26.59 | 27.39 | 26.16 | 27.08 | 25.09 | qfq | 10,193,811 | 273,464,245 | 2.00% |
| 2023-08-29 | 24.95 | 26.73 | 24.80 | 26.55 | 24.60 | qfq | 12,641,178 | 328,238,344 | 4.94% |
| 2023-08-28 | 26.30 | 26.50 | 24.94 | 25.30 | 23.44 | qfq | 11,281,919 | 288,321,664 | -0.08% |
| 2023-08-25 | 26.84 | 26.84 | 24.28 | 25.32 | 23.46 | qfq | 26,182,874 | 653,349,127 | -6.15% |
| 2023-08-24 | 25.24 | 27.19 | 25.20 | 26.98 | 25.00 | qfq | 11,117,654 | 293,594,921 | 6.94% |
| 2023-08-23 | 25.72 | 25.73 | 25.21 | 25.23 | 23.38 | qfq | 4,021,414 | 102,312,430 | -2.36% |
| 2023-08-22 | 26.31 | 26.55 | 25.45 | 25.84 | 23.94 | qfq | 7,242,040 | 186,516,392 | -1.90% |
| 2023-08-21 | 26.15 | 26.90 | 25.99 | 26.34 | 24.41 | qfq | 7,031,799 | 186,291,802 | 0.73% |
| 2023-08-18 | 26.67 | 26.95 | 26.10 | 26.15 | 24.23 | qfq | 5,231,274 | 138,505,971 | -2.32% |
| 2023-08-17 | 26.59 | 26.96 | 26.11 | 26.77 | 24.80 | qfq | 8,022,195 | 213,697,955 | -0.19% |
| 2023-08-16 | 26.24 | 27.26 | 25.90 | 26.82 | 24.85 | qfq | 18,259,886 | 486,754,090 | 3.11% |
| 2023-08-15 | 28.10 | 28.10 | 25.35 | 26.01 | 24.10 | qfq | 27,880,411 | 719,562,035 | -7.63% |
| 2023-08-14 | 28.27 | 28.41 | 27.52 | 28.16 | 26.09 | qfq | 7,068,215 | 196,828,387 | -0.88% |
| 2023-08-11 | 28.80 | 29.19 | 28.34 | 28.41 | 26.32 | qfq | 6,135,896 | 175,937,570 | -1.53% |
| 2023-08-10 | 28.61 | 29.00 | 28.15 | 28.85 | 26.73 | qfq | 8,531,281 | 243,787,314 | 1.33% |
| 2023-08-09 | 27.52 | 28.68 | 27.38 | 28.47 | 26.38 | qfq | 11,329,586 | 321,065,048 | 3.15% |
| 2023-08-08 | 27.40 | 27.70 | 26.90 | 27.60 | 25.57 | qfq | 5,672,033 | 155,155,351 | 0.62% |
| 2023-08-07 | 28.10 | 28.17 | 27.27 | 27.43 | 25.42 | qfq | 6,126,417 | 168,349,491 | -1.93% |
| 2023-08-04 | 28.50 | 28.68 | 27.92 | 27.97 | 25.92 | qfq | 8,707,951 | 244,703,566 | -1.89% |
| 2023-08-03 | 27.02 | 28.65 | 26.95 | 28.51 | 26.42 | qfq | 12,642,915 | 352,324,126 | 5.83% |
| 2023-08-02 | 27.73 | 27.88 | 26.81 | 26.94 | 24.96 | qfq | 8,240,117 | 224,169,421 | -2.78% |
| 2023-08-01 | 27.24 | 28.82 | 27.24 | 27.71 | 25.68 | qfq | 16,076,400 | 449,087,594 | 2.90% |
| 2023-07-31 | 26.15 | 27.58 | 26.11 | 26.93 | 24.95 | qfq | 13,731,666 | 370,248,245 | 3.46% |
| 2023-07-28 | 25.46 | 26.05 | 25.23 | 26.03 | 24.12 | qfq | 6,413,291 | 165,216,383 | 1.72% |
| 2023-07-27 | 25.83 | 25.95 | 25.48 | 25.59 | 23.71 | qfq | 5,070,394 | 130,152,011 | -0.89% |
| 2023-07-26 | 25.31 | 26.06 | 25.28 | 25.82 | 23.92 | qfq | 7,316,617 | 188,650,222 | 1.45% |
| 2023-07-25 | 25.53 | 25.70 | 25.18 | 25.45 | 23.58 | qfq | 6,386,133 | 162,050,869 | 0.83% |
| 2023-07-24 | 24.89 | 25.50 | 24.74 | 25.24 | 23.39 | qfq | 6,503,616 | 163,902,680 | 1.28% |
| 2023-07-21 | 24.84 | 25.35 | 24.67 | 24.92 | 23.09 | qfq | 7,156,679 | 179,023,873 | 0.69% |
| 2023-07-20 | 25.19 | 25.65 | 24.71 | 24.75 | 22.93 | qfq | 11,507,349 | 288,836,537 | -0.28% |
| 2023-07-19 | 25.16 | 25.42 | 24.74 | 24.82 | 23.00 | qfq | 6,860,824 | 171,076,769 | -1.35% |
| 2023-07-18 | 25.21 | 25.54 | 25.03 | 25.16 | 23.31 | qfq | 7,544,866 | 190,298,374 | 0.04% |
| 2023-07-17 | 25.26 | 25.46 | 24.95 | 25.15 | 23.30 | qfq | 6,115,810 | 153,638,557 | -2.33% |