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
步长制药603858.SH
最近收盘价15.562026-07-17
最近交易日2026-07-17
成交量（股）10,151,140
成交额（元）160,915,598
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | 2025-09-26 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-13 | 2024-08-20 | cash_dividend | 0.126 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-03 | 2023-08-10 | cash_dividend | 0.96 | — | — | — | 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 | 16.14 | 16.36 | 15.54 | 15.56 | 15.56 | qfq | 10,151,140 | 160,915,598 | -3.77% |
| 2026-07-16 | 15.91 | 16.27 | 15.82 | 16.17 | 16.17 | qfq | 9,829,524 | 158,033,810 | 0.75% |
| 2026-07-15 | 15.82 | 16.19 | 15.77 | 16.05 | 16.05 | qfq | 9,700,472 | 155,651,249 | 1.07% |
| 2026-07-14 | 15.51 | 15.99 | 15.34 | 15.88 | 15.88 | qfq | 9,781,896 | 154,991,657 | 1.47% |
| 2026-07-13 | 15.51 | 15.93 | 15.50 | 15.65 | 15.65 | qfq | 8,994,952 | 141,490,167 | 1.03% |
| 2026-07-10 | 15.43 | 15.69 | 15.20 | 15.49 | 15.49 | qfq | 8,444,825 | 130,590,574 | -0.77% |
| 2026-07-09 | 15.61 | 16.11 | 15.32 | 15.61 | 15.61 | qfq | 8,862,328 | 138,801,865 | -0.89% |
| 2026-07-08 | 15.13 | 15.79 | 14.91 | 15.75 | 15.75 | qfq | 9,769,617 | 151,033,712 | 3.96% |
| 2026-07-07 | 15.55 | 15.58 | 15.10 | 15.15 | 15.15 | qfq | 5,051,209 | 77,158,159 | -2.57% |
| 2026-07-06 | 15.29 | 15.58 | 15.15 | 15.55 | 15.55 | qfq | 5,580,407 | 86,321,159 | 1.63% |
| 2026-07-03 | 15.28 | 15.48 | 15.17 | 15.30 | 15.30 | qfq | 5,271,195 | 80,679,934 | 0.79% |
| 2026-07-02 | 14.96 | 15.37 | 14.95 | 15.18 | 15.18 | qfq | 5,448,831 | 82,624,709 | 0.80% |
| 2026-07-01 | 14.59 | 15.14 | 14.42 | 15.06 | 15.06 | qfq | 7,241,563 | 107,750,554 | 3.15% |
| 2026-06-30 | 15.16 | 15.20 | 14.57 | 14.60 | 14.60 | qfq | 6,221,307 | 91,530,656 | -4.01% |
| 2026-06-29 | 14.38 | 15.27 | 14.01 | 15.21 | 15.21 | qfq | 8,551,815 | 126,427,872 | 5.85% |
| 2026-06-26 | 14.95 | 14.98 | 14.37 | 14.37 | 14.37 | qfq | 4,910,092 | 71,568,502 | -4.14% |
| 2026-06-25 | 15.01 | 15.06 | 14.58 | 14.99 | 14.99 | qfq | 4,950,491 | 73,311,762 | -0.66% |
| 2026-06-24 | 15.45 | 15.65 | 15.04 | 15.09 | 15.09 | qfq | 5,070,266 | 77,598,136 | -1.37% |
| 2026-06-23 | 15.08 | 15.56 | 15.06 | 15.30 | 15.30 | qfq | 5,804,263 | 89,408,319 | 1.26% |
| 2026-06-22 | 15.15 | 15.24 | 14.63 | 15.11 | 15.11 | qfq | 5,896,962 | 87,838,036 | -1.11% |
| 2026-06-18 | 15.51 | 15.63 | 15.26 | 15.28 | 15.28 | qfq | 4,426,170 | 68,372,363 | -0.71% |
| 2026-06-17 | 15.57 | 15.66 | 15.25 | 15.39 | 15.39 | qfq | 3,754,935 | 57,693,024 | -1.35% |
| 2026-06-16 | 15.51 | 15.64 | 15.30 | 15.60 | 15.60 | qfq | 5,705,525 | 88,476,474 | 0.39% |
| 2026-06-15 | 15.15 | 15.56 | 15.15 | 15.54 | 15.54 | qfq | 7,325,272 | 112,780,677 | 2.10% |
| 2026-06-12 | 14.56 | 15.28 | 14.41 | 15.22 | 15.22 | qfq | 6,858,702 | 102,137,233 | 5.11% |
| 2026-06-11 | 14.60 | 14.75 | 14.36 | 14.48 | 14.48 | qfq | 3,483,822 | 50,536,962 | -1.50% |
| 2026-06-10 | 14.60 | 14.72 | 14.48 | 14.70 | 14.70 | qfq | 3,653,698 | 53,286,566 | 0.41% |
| 2026-06-09 | 14.75 | 14.87 | 14.59 | 14.64 | 14.64 | qfq | 3,942,734 | 57,874,884 | -1.01% |
| 2026-06-08 | 14.90 | 15.12 | 14.60 | 14.79 | 14.79 | qfq | 5,754,970 | 85,231,664 | -1.73% |
| 2026-06-05 | 14.89 | 15.14 | 14.89 | 15.05 | 15.05 | qfq | 4,612,072 | 69,391,113 | 1.42% |
| 2026-06-04 | 15.14 | 15.26 | 14.80 | 14.84 | 14.84 | qfq | 4,777,870 | 71,439,985 | -2.18% |
| 2026-06-03 | 15.32 | 15.37 | 15.06 | 15.17 | 15.17 | qfq | 5,035,367 | 76,558,473 | -0.91% |
| 2026-06-02 | 15.18 | 15.34 | 14.96 | 15.31 | 15.31 | qfq | 5,708,316 | 86,553,756 | 0.99% |
| 2026-06-01 | 14.93 | 15.18 | 14.87 | 15.16 | 15.16 | qfq | 5,201,261 | 78,142,423 | 1.54% |
| 2026-05-29 | 14.77 | 15.10 | 14.75 | 14.93 | 14.93 | qfq | 5,137,497 | 76,688,250 | 1.08% |
| 2026-05-28 | 15.06 | 15.07 | 14.73 | 14.77 | 14.77 | qfq | 4,886,224 | 72,612,037 | -1.93% |
| 2026-05-27 | 15.20 | 15.34 | 14.89 | 15.06 | 15.06 | qfq | 5,621,451 | 84,769,313 | -1.31% |
| 2026-05-26 | 15.40 | 15.57 | 15.20 | 15.26 | 15.26 | qfq | 4,461,966 | 68,235,810 | -0.26% |
| 2026-05-25 | 15.28 | 15.37 | 15.16 | 15.30 | 15.30 | qfq | 3,672,286 | 56,016,635 | 0.20% |
| 2026-05-22 | 15.42 | 15.42 | 15.17 | 15.27 | 15.27 | qfq | 4,562,807 | 69,693,365 | -0.13% |
| 2026-05-21 | 15.58 | 15.73 | 15.28 | 15.29 | 15.29 | qfq | 5,072,675 | 78,777,865 | -1.74% |
| 2026-05-20 | 15.66 | 15.66 | 15.36 | 15.56 | 15.56 | qfq | 4,050,378 | 62,652,780 | -0.70% |
| 2026-05-19 | 15.52 | 15.69 | 15.45 | 15.67 | 15.67 | qfq | 4,484,755 | 69,827,651 | 0.58% |
| 2026-05-18 | 15.82 | 15.85 | 15.46 | 15.58 | 15.58 | qfq | 6,160,569 | 95,805,495 | -1.45% |
| 2026-05-15 | 16.20 | 16.28 | 15.71 | 15.81 | 15.81 | qfq | 7,143,568 | 114,232,048 | -2.65% |
| 2026-05-14 | 16.64 | 16.71 | 16.18 | 16.24 | 16.24 | qfq | 6,783,313 | 110,932,193 | -2.52% |
| 2026-05-13 | 16.70 | 16.93 | 16.63 | 16.66 | 16.66 | qfq | 7,612,633 | 127,609,478 | 0.12% |
| 2026-05-12 | 16.60 | 16.80 | 16.59 | 16.64 | 16.64 | qfq | 7,588,032 | 126,533,763 | -0.42% |
| 2026-05-11 | 16.32 | 16.87 | 16.17 | 16.71 | 16.71 | qfq | 12,645,339 | 209,865,280 | 3.92% |
| 2026-05-08 | 16.21 | 16.26 | 16.07 | 16.08 | 16.08 | qfq | 4,808,575 | 77,545,181 | -0.50% |
| 2026-05-07 | 16.30 | 16.39 | 16.12 | 16.16 | 16.16 | qfq | 4,955,432 | 80,242,508 | -0.80% |
| 2026-05-06 | 16.35 | 16.55 | 16.27 | 16.29 | 16.29 | qfq | 6,280,633 | 102,765,246 | 0.06% |
| 2026-04-30 | 16.48 | 16.56 | 16.20 | 16.28 | 16.28 | qfq | 6,004,131 | 98,153,902 | -1.39% |
| 2026-04-29 | 16.51 | 16.60 | 16.41 | 16.51 | 16.51 | qfq | 4,757,234 | 78,601,359 | 0.06% |
| 2026-04-28 | 16.22 | 16.68 | 16.22 | 16.50 | 16.50 | qfq | 6,643,803 | 109,720,751 | 1.85% |
| 2026-04-27 | 16.22 | 16.41 | 16.13 | 16.20 | 16.20 | qfq | 4,043,422 | 65,596,345 | -1.16% |
| 2026-04-24 | 16.40 | 16.49 | 16.09 | 16.39 | 16.39 | qfq | 4,774,801 | 77,857,254 | -0.67% |
| 2026-04-23 | 16.46 | 16.52 | 16.26 | 16.50 | 16.50 | qfq | 4,279,741 | 70,293,798 | 0.43% |
| 2026-04-22 | 16.49 | 16.50 | 16.35 | 16.43 | 16.43 | qfq | 3,919,995 | 64,292,137 | -0.42% |
| 2026-04-21 | 16.59 | 16.76 | 16.43 | 16.50 | 16.50 | qfq | 4,217,447 | 69,674,872 | -0.84% |
| 2026-04-20 | 16.71 | 16.75 | 16.48 | 16.64 | 16.64 | qfq | 4,478,777 | 74,427,493 | -0.30% |
| 2026-04-17 | 16.81 | 16.85 | 16.53 | 16.69 | 16.69 | qfq | 5,518,934 | 91,919,111 | -1.07% |
| 2026-04-16 | 16.98 | 17.02 | 16.71 | 16.87 | 16.87 | qfq | 6,902,715 | 116,204,163 | -0.82% |
| 2026-04-15 | 16.30 | 17.09 | 16.30 | 17.01 | 17.01 | qfq | 14,540,381 | 244,362,892 | 5.06% |
| 2026-04-14 | 16.22 | 16.32 | 15.95 | 16.19 | 16.19 | qfq | 4,153,116 | 66,798,124 | 0.06% |
| 2026-04-13 | 16.61 | 16.68 | 16.18 | 16.18 | 16.18 | qfq | 5,483,783 | 89,575,786 | -3.17% |
| 2026-04-10 | 16.51 | 16.80 | 16.45 | 16.71 | 16.71 | qfq | 4,896,368 | 81,425,352 | 1.09% |
| 2026-04-09 | 16.63 | 17.07 | 16.47 | 16.53 | 16.53 | qfq | 6,429,172 | 107,581,514 | -1.02% |
| 2026-04-08 | 16.77 | 16.92 | 16.60 | 16.70 | 16.70 | qfq | 7,331,744 | 122,532,183 | 0.60% |
| 2026-04-07 | 16.49 | 16.72 | 16.27 | 16.60 | 16.60 | qfq | 4,371,752 | 72,282,754 | 1.03% |
| 2026-04-03 | 16.72 | 16.79 | 16.41 | 16.43 | 16.43 | qfq | 4,303,849 | 71,261,290 | -2.32% |
| 2026-04-02 | 16.78 | 16.96 | 16.71 | 16.82 | 16.82 | qfq | 5,682,575 | 95,622,101 | 0.24% |
| 2026-04-01 | 16.58 | 16.78 | 16.43 | 16.78 | 16.78 | qfq | 5,056,532 | 84,166,675 | 1.82% |
| 2026-03-31 | 16.60 | 16.83 | 16.47 | 16.48 | 16.48 | qfq | 4,767,924 | 79,382,182 | -0.60% |
| 2026-03-30 | 16.21 | 16.64 | 16.16 | 16.58 | 16.58 | qfq | 6,018,786 | 99,085,160 | 1.72% |
| 2026-03-27 | 15.75 | 16.35 | 15.74 | 16.30 | 16.30 | qfq | 5,904,442 | 95,242,338 | 2.71% |
| 2026-03-26 | 15.94 | 16.25 | 15.79 | 15.87 | 15.87 | qfq | 4,465,244 | 71,390,106 | -0.06% |
| 2026-03-25 | 15.84 | 15.93 | 15.50 | 15.88 | 15.88 | qfq | 4,227,094 | 66,960,097 | 0.70% |
| 2026-03-24 | 15.51 | 15.80 | 15.40 | 15.77 | 15.77 | qfq | 5,862,253 | 91,264,128 | 2.74% |
| 2026-03-23 | 16.32 | 16.50 | 15.25 | 15.35 | 15.35 | qfq | 11,231,316 | 176,165,190 | -6.97% |
| 2026-03-20 | 16.73 | 16.93 | 16.50 | 16.50 | 16.50 | qfq | 4,992,292 | 83,397,715 | -1.20% |
| 2026-03-19 | 16.77 | 16.95 | 16.64 | 16.70 | 16.70 | qfq | 4,409,854 | 74,025,762 | -1.18% |
| 2026-03-18 | 17.01 | 17.09 | 16.77 | 16.90 | 16.90 | qfq | 4,707,922 | 79,509,600 | -0.65% |
| 2026-03-17 | 16.96 | 17.24 | 16.96 | 17.01 | 17.01 | qfq | 6,175,149 | 105,827,434 | 0.12% |
| 2026-03-16 | 16.92 | 17.05 | 16.79 | 16.99 | 16.99 | qfq | 4,796,160 | 81,248,318 | 0.35% |
| 2026-03-13 | 16.76 | 16.97 | 16.76 | 16.93 | 16.93 | qfq | 4,580,322 | 77,324,025 | 0.42% |
| 2026-03-12 | 16.83 | 16.90 | 16.75 | 16.86 | 16.86 | qfq | 3,355,432 | 56,452,935 | 0.12% |
| 2026-03-11 | 16.88 | 16.90 | 16.73 | 16.84 | 16.84 | qfq | 3,831,127 | 64,472,911 | -0.06% |
| 2026-03-10 | 16.68 | 16.90 | 16.66 | 16.85 | 16.85 | qfq | 4,755,811 | 79,870,439 | 1.57% |
| 2026-03-09 | 16.61 | 16.69 | 16.44 | 16.59 | 16.59 | qfq | 5,049,460 | 83,624,171 | -0.78% |
| 2026-03-06 | 16.26 | 16.74 | 16.22 | 16.72 | 16.72 | qfq | 5,065,159 | 83,945,611 | 2.70% |
| 2026-03-05 | 16.40 | 16.49 | 16.22 | 16.28 | 16.28 | qfq | 4,291,825 | 70,138,752 | 0.37% |
| 2026-03-04 | 16.55 | 16.68 | 16.20 | 16.22 | 16.22 | qfq | 6,976,389 | 114,329,580 | -2.58% |
| 2026-03-03 | 16.90 | 17.10 | 16.63 | 16.65 | 16.65 | qfq | 6,707,798 | 112,995,172 | -1.48% |
| 2026-03-02 | 16.93 | 17.06 | 16.72 | 16.90 | 16.90 | qfq | 6,537,266 | 110,327,195 | -1.05% |
| 2026-02-27 | 16.98 | 17.10 | 16.95 | 17.08 | 17.08 | qfq | 3,014,155 | 51,345,373 | 0.53% |
| 2026-02-26 | 17.15 | 17.19 | 16.94 | 16.99 | 16.99 | qfq | 4,141,026 | 70,521,801 | -0.82% |
| 2026-02-25 | 16.92 | 17.21 | 16.86 | 17.13 | 17.13 | qfq | 5,390,267 | 92,302,049 | 1.24% |
| 2026-02-24 | 16.98 | 17.06 | 16.91 | 16.92 | 16.92 | qfq | 4,839,460 | 82,052,316 | 0.24% |
| 2026-02-13 | 17.10 | 17.15 | 16.81 | 16.88 | 16.88 | qfq | 4,724,038 | 80,334,999 | -1.23% |
| 2026-02-12 | 17.22 | 17.24 | 17.04 | 17.09 | 17.09 | qfq | 3,790,687 | 64,894,702 | -0.58% |
| 2026-02-11 | 17.30 | 17.38 | 17.16 | 17.19 | 17.19 | qfq | 4,598,857 | 79,414,717 | -0.87% |
| 2026-02-10 | 17.31 | 17.46 | 17.17 | 17.34 | 17.34 | qfq | 5,148,096 | 89,221,816 | -0.17% |
| 2026-02-09 | 17.40 | 17.51 | 17.28 | 17.37 | 17.37 | qfq | 6,895,755 | 119,747,842 | -0.06% |
| 2026-02-06 | 17.84 | 17.98 | 17.38 | 17.38 | 17.38 | qfq | 10,509,229 | 185,365,144 | -0.69% |
| 2026-02-05 | 17.65 | 17.75 | 17.48 | 17.50 | 17.50 | qfq | 6,299,909 | 110,751,230 | -0.85% |
| 2026-02-04 | 17.50 | 17.71 | 17.28 | 17.65 | 17.65 | qfq | 10,572,099 | 184,854,119 | 0.74% |
| 2026-02-03 | 16.88 | 17.73 | 16.88 | 17.52 | 17.52 | qfq | 13,079,842 | 225,958,524 | 3.98% |
| 2026-02-02 | 16.88 | 17.13 | 16.71 | 16.85 | 16.85 | qfq | 11,330,312 | 191,618,353 | -0.94% |
| 2026-01-30 | 17.15 | 17.30 | 16.87 | 17.01 | 17.01 | qfq | 6,620,367 | 112,765,052 | -0.76% |
| 2026-01-29 | 17.10 | 17.22 | 16.90 | 17.14 | 17.14 | qfq | 7,060,781 | 120,760,477 | 0.18% |
| 2026-01-28 | 17.29 | 17.37 | 17.08 | 17.11 | 17.11 | qfq | 7,391,985 | 127,045,611 | -1.50% |
| 2026-01-27 | 17.53 | 17.54 | 17.02 | 17.37 | 17.37 | qfq | 8,890,881 | 153,150,228 | -0.91% |
| 2026-01-26 | 17.34 | 17.60 | 17.20 | 17.53 | 17.53 | qfq | 10,304,156 | 179,522,982 | 1.10% |
| 2026-01-23 | 17.13 | 17.37 | 17.05 | 17.34 | 17.34 | qfq | 6,576,177 | 113,489,593 | 1.23% |
| 2026-01-22 | 17.03 | 17.19 | 16.96 | 17.13 | 17.13 | qfq | 5,240,463 | 89,541,985 | 0.94% |
| 2026-01-21 | 16.92 | 17.08 | 16.85 | 16.97 | 16.97 | qfq | 5,253,898 | 89,277,707 | 0.06% |
| 2026-01-20 | 16.83 | 16.98 | 16.81 | 16.96 | 16.96 | qfq | 5,707,169 | 96,511,649 | 0.77% |
| 2026-01-19 | 16.60 | 17.04 | 16.60 | 16.83 | 16.83 | qfq | 8,447,599 | 142,604,778 | 2.00% |
| 2026-01-16 | 16.60 | 16.62 | 16.42 | 16.50 | 16.50 | qfq | 5,327,815 | 87,880,442 | 0.00% |
| 2026-01-15 | 16.69 | 16.72 | 16.45 | 16.50 | 16.50 | qfq | 6,075,638 | 100,687,433 | -1.49% |
| 2026-01-14 | 16.71 | 16.93 | 16.47 | 16.75 | 16.75 | qfq | 9,528,369 | 159,614,438 | 0.24% |
| 2026-01-13 | 16.62 | 16.95 | 16.62 | 16.71 | 16.71 | qfq | 8,673,398 | 145,485,860 | 0.60% |
| 2026-01-12 | 16.60 | 16.64 | 16.45 | 16.61 | 16.61 | qfq | 6,950,043 | 114,918,151 | 0.18% |
| 2026-01-09 | 16.38 | 16.58 | 16.38 | 16.58 | 16.58 | qfq | 5,874,866 | 96,959,442 | 1.22% |
| 2026-01-08 | 16.29 | 16.49 | 16.25 | 16.38 | 16.38 | qfq | 4,959,644 | 81,367,476 | 0.49% |
| 2026-01-07 | 16.22 | 16.43 | 16.12 | 16.30 | 16.30 | qfq | 6,227,357 | 101,577,287 | 0.00% |
| 2026-01-06 | 16.30 | 16.42 | 16.20 | 16.30 | 16.30 | qfq | 5,629,042 | 91,613,279 | 0.06% |
| 2026-01-05 | 15.65 | 16.30 | 15.64 | 16.29 | 16.29 | qfq | 9,088,942 | 146,223,175 | 4.16% |
| 2025-12-31 | 15.72 | 15.75 | 15.61 | 15.64 | 15.64 | qfq | 5,028,648 | 78,818,383 | -0.38% |
| 2025-12-30 | 16.01 | 16.03 | 15.65 | 15.70 | 15.70 | qfq | 9,916,467 | 156,165,328 | -3.44% |
| 2025-12-29 | 16.45 | 16.49 | 16.23 | 16.26 | 16.26 | qfq | 3,986,613 | 65,058,834 | -1.16% |
| 2025-12-26 | 16.54 | 16.58 | 16.41 | 16.45 | 16.45 | qfq | 3,787,793 | 62,461,261 | -0.54% |
| 2025-12-25 | 16.50 | 16.55 | 16.44 | 16.54 | 16.54 | qfq | 2,720,629 | 44,881,996 | 0.24% |
| 2025-12-24 | 16.43 | 16.52 | 16.32 | 16.50 | 16.50 | qfq | 3,632,428 | 59,711,107 | 0.43% |
| 2025-12-23 | 16.36 | 16.47 | 16.33 | 16.43 | 16.43 | qfq | 3,269,990 | 53,619,369 | 0.43% |
| 2025-12-22 | 16.49 | 16.49 | 16.32 | 16.36 | 16.36 | qfq | 3,685,675 | 60,391,730 | 0.00% |
| 2025-12-19 | 16.27 | 16.53 | 16.25 | 16.36 | 16.36 | qfq | 5,573,426 | 91,507,918 | 0.55% |
| 2025-12-18 | 16.17 | 16.36 | 16.17 | 16.27 | 16.27 | qfq | 3,789,312 | 61,730,451 | 0.18% |
| 2025-12-17 | 16.23 | 16.29 | 16.00 | 16.24 | 16.24 | qfq | 5,247,325 | 84,697,831 | -0.06% |
| 2025-12-16 | 16.33 | 16.43 | 16.17 | 16.25 | 16.25 | qfq | 4,103,597 | 66,722,529 | -0.61% |
| 2025-12-15 | 16.32 | 16.47 | 16.23 | 16.35 | 16.35 | qfq | 3,613,038 | 59,070,645 | -0.24% |
| 2025-12-12 | 16.42 | 16.52 | 16.31 | 16.39 | 16.39 | qfq | 5,389,066 | 88,271,785 | -0.12% |
| 2025-12-11 | 16.54 | 16.67 | 16.41 | 16.41 | 16.41 | qfq | 4,729,571 | 78,058,341 | -0.79% |
| 2025-12-10 | 16.53 | 16.62 | 16.43 | 16.54 | 16.54 | qfq | 4,259,258 | 70,401,924 | -0.24% |
| 2025-12-09 | 16.84 | 16.92 | 16.56 | 16.58 | 16.58 | qfq | 5,204,569 | 87,007,018 | -1.72% |
| 2025-12-08 | 16.98 | 17.05 | 16.82 | 16.87 | 16.87 | qfq | 4,161,266 | 70,490,080 | -0.53% |
| 2025-12-05 | 16.95 | 16.99 | 16.76 | 16.96 | 16.96 | qfq | 4,364,871 | 73,635,227 | 0.30% |
| 2025-12-04 | 16.97 | 17.02 | 16.85 | 16.91 | 16.91 | qfq | 3,137,410 | 53,094,684 | -0.41% |
| 2025-12-03 | 17.00 | 17.08 | 16.89 | 16.98 | 16.98 | qfq | 3,519,229 | 59,732,642 | 0.12% |
| 2025-12-02 | 17.17 | 17.27 | 16.92 | 16.96 | 16.96 | qfq | 3,902,543 | 66,353,049 | -1.17% |
| 2025-12-01 | 17.00 | 17.16 | 16.96 | 17.16 | 17.16 | qfq | 3,930,082 | 67,132,965 | 1.12% |
| 2025-11-28 | 17.11 | 17.13 | 16.93 | 16.97 | 16.97 | qfq | 4,343,490 | 73,768,495 | -0.93% |
| 2025-11-27 | 17.08 | 17.24 | 17.02 | 17.13 | 17.13 | qfq | 3,797,608 | 65,076,093 | 0.00% |
| 2025-11-26 | 17.08 | 17.59 | 17.08 | 17.13 | 17.13 | qfq | 6,870,258 | 119,270,503 | 0.41% |
| 2025-11-25 | 16.86 | 17.26 | 16.81 | 17.06 | 17.06 | qfq | 5,498,739 | 93,776,639 | 1.55% |
| 2025-11-24 | 16.74 | 16.95 | 16.68 | 16.80 | 16.80 | qfq | 5,536,663 | 92,972,528 | 0.36% |
| 2025-11-21 | 17.30 | 17.45 | 16.71 | 16.74 | 16.74 | qfq | 8,771,924 | 148,465,963 | -3.52% |
| 2025-11-20 | 17.51 | 17.58 | 17.29 | 17.35 | 17.35 | qfq | 4,499,133 | 78,297,027 | -0.69% |
| 2025-11-19 | 17.68 | 17.77 | 17.40 | 17.47 | 17.47 | qfq | 5,002,436 | 87,621,824 | -1.41% |
| 2025-11-18 | 17.83 | 17.89 | 17.60 | 17.72 | 17.72 | qfq | 5,925,144 | 104,980,750 | -0.39% |
| 2025-11-17 | 18.44 | 18.44 | 17.74 | 17.79 | 17.79 | qfq | 10,168,220 | 182,130,470 | -2.89% |
| 2025-11-14 | 17.97 | 18.47 | 17.91 | 18.32 | 18.32 | qfq | 10,705,658 | 195,834,648 | 1.72% |
| 2025-11-13 | 17.92 | 18.05 | 17.73 | 18.01 | 18.01 | qfq | 7,758,191 | 139,047,159 | 0.67% |
| 2025-11-12 | 17.69 | 18.06 | 17.65 | 17.89 | 17.89 | qfq | 9,677,056 | 173,214,718 | 1.30% |
| 2025-11-11 | 17.60 | 17.68 | 17.47 | 17.66 | 17.66 | qfq | 5,288,376 | 93,001,864 | 0.34% |
| 2025-11-10 | 17.39 | 17.63 | 17.38 | 17.60 | 17.60 | qfq | 6,709,698 | 117,794,163 | 1.32% |
| 2025-11-07 | 17.20 | 17.50 | 17.17 | 17.37 | 17.37 | qfq | 6,357,376 | 110,325,964 | 0.99% |
| 2025-11-06 | 17.21 | 17.28 | 17.16 | 17.20 | 17.20 | qfq | 4,970,509 | 85,595,119 | -0.12% |
| 2025-11-05 | 17.14 | 17.28 | 17.08 | 17.22 | 17.22 | qfq | 5,464,237 | 93,989,207 | 0.23% |
| 2025-11-04 | 17.22 | 17.31 | 17.14 | 17.18 | 17.18 | qfq | 5,559,491 | 95,555,869 | -0.23% |
| 2025-11-03 | 17.34 | 17.47 | 17.13 | 17.22 | 17.22 | qfq | 7,997,029 | 137,713,730 | -0.69% |
| 2025-10-31 | 17.11 | 17.37 | 17.09 | 17.34 | 17.34 | qfq | 9,635,578 | 165,920,729 | 1.52% |
| 2025-10-30 | 17.99 | 18.03 | 17.08 | 17.08 | 17.08 | qfq | 22,776,842 | 396,319,142 | -5.64% |
| 2025-10-29 | 17.72 | 18.10 | 17.58 | 18.10 | 18.10 | qfq | 8,232,923 | 147,089,253 | 2.14% |
| 2025-10-28 | 17.66 | 17.83 | 17.66 | 17.72 | 17.72 | qfq | 4,487,002 | 79,698,156 | 0.17% |
| 2025-10-27 | 17.71 | 17.79 | 17.67 | 17.69 | 17.69 | qfq | 5,059,538 | 89,619,967 | -0.28% |
| 2025-10-24 | 17.87 | 17.96 | 17.68 | 17.74 | 17.74 | qfq | 4,748,273 | 84,375,759 | -0.84% |
| 2025-10-23 | 17.83 | 17.98 | 17.70 | 17.89 | 17.89 | qfq | 3,996,342 | 71,139,583 | -0.45% |
| 2025-10-22 | 17.96 | 18.08 | 17.91 | 17.97 | 17.97 | qfq | 3,852,702 | 69,290,843 | -0.11% |
| 2025-10-21 | 17.85 | 18.03 | 17.78 | 17.99 | 17.99 | qfq | 4,669,904 | 83,701,835 | 1.07% |
| 2025-10-20 | 17.85 | 17.98 | 17.75 | 17.80 | 17.80 | qfq | 4,209,741 | 75,032,447 | -0.22% |
| 2025-10-17 | 18.04 | 18.20 | 17.82 | 17.84 | 17.84 | qfq | 4,735,801 | 85,141,135 | -0.94% |
| 2025-10-16 | 18.05 | 18.18 | 17.93 | 18.01 | 18.01 | qfq | 4,874,294 | 87,943,000 | -0.22% |
| 2025-10-15 | 17.84 | 18.18 | 17.83 | 18.05 | 18.05 | qfq | 5,179,618 | 93,395,828 | 1.18% |
| 2025-10-14 | 17.97 | 18.06 | 17.82 | 17.84 | 17.84 | qfq | 5,185,712 | 93,127,476 | -0.22% |
| 2025-10-13 | 17.94 | 18.05 | 17.76 | 17.88 | 17.88 | qfq | 5,874,663 | 105,211,498 | -2.30% |
| 2025-10-10 | 18.23 | 18.39 | 18.12 | 18.30 | 18.30 | qfq | 5,174,152 | 94,454,751 | 0.22% |
| 2025-10-09 | 18.11 | 18.35 | 17.90 | 18.26 | 18.26 | qfq | 7,323,349 | 132,941,352 | 1.05% |
| 2025-09-30 | 18.15 | 18.22 | 18.02 | 18.07 | 18.07 | qfq | 4,236,411 | 76,644,384 | -0.71% |
| 2025-09-29 | 18.20 | 18.22 | 17.85 | 18.20 | 18.20 | qfq | 5,459,736 | 98,254,729 | -0.33% |
| 2025-09-26 | 18.35 | 18.35 | 18.09 | 18.26 | 18.26 | qfq | 5,289,164 | 96,470,517 | -1.93% |
| 2025-09-25 | 18.56 | 18.82 | 18.37 | 18.62 | 18.23 | qfq | 6,212,728 | 115,354,319 | 0.00% |
| 2025-09-24 | 18.16 | 18.63 | 18.12 | 18.62 | 18.23 | qfq | 4,939,171 | 91,263,981 | 2.20% |
| 2025-09-23 | 18.45 | 18.56 | 17.92 | 18.22 | 17.84 | qfq | 6,883,576 | 124,998,407 | -1.30% |
| 2025-09-22 | 18.67 | 18.90 | 18.35 | 18.46 | 18.07 | qfq | 6,253,976 | 116,018,025 | -1.12% |
| 2025-09-19 | 19.25 | 19.25 | 18.61 | 18.67 | 18.28 | qfq | 7,898,289 | 148,633,174 | -3.21% |
| 2025-09-18 | 18.95 | 19.66 | 18.91 | 19.29 | 18.89 | qfq | 10,959,553 | 210,891,934 | 2.17% |
| 2025-09-17 | 18.82 | 18.97 | 18.67 | 18.88 | 18.48 | qfq | 5,306,482 | 99,879,596 | 0.11% |
| 2025-09-16 | 18.95 | 18.99 | 18.22 | 18.86 | 18.46 | qfq | 6,993,797 | 131,083,588 | -0.21% |
| 2025-09-15 | 19.12 | 19.20 | 18.82 | 18.90 | 18.50 | qfq | 7,488,981 | 142,018,216 | -1.46% |
| 2025-09-12 | 19.30 | 19.38 | 19.09 | 19.18 | 18.78 | qfq | 5,737,866 | 110,046,636 | -0.72% |
| 2025-09-11 | 18.93 | 19.33 | 18.72 | 19.32 | 18.92 | qfq | 7,198,248 | 137,079,418 | 1.63% |
| 2025-09-10 | 19.13 | 19.28 | 18.96 | 19.01 | 18.61 | qfq | 4,926,185 | 94,038,512 | -0.58% |
| 2025-09-09 | 19.39 | 19.60 | 19.08 | 19.12 | 18.72 | qfq | 7,797,303 | 150,422,498 | -1.65% |
| 2025-09-08 | 18.92 | 19.51 | 18.92 | 19.44 | 19.03 | qfq | 8,933,043 | 172,731,868 | 1.67% |
| 2025-09-05 | 18.99 | 19.15 | 18.82 | 19.12 | 18.72 | qfq | 7,212,754 | 136,911,691 | 0.74% |
| 2025-09-04 | 19.09 | 19.22 | 18.70 | 18.98 | 18.58 | qfq | 9,967,058 | 189,312,540 | -0.47% |
| 2025-09-03 | 19.30 | 19.54 | 19.02 | 19.07 | 18.67 | qfq | 8,835,639 | 170,025,687 | -1.55% |
| 2025-09-02 | 19.92 | 19.95 | 19.29 | 19.37 | 18.96 | qfq | 12,403,329 | 242,748,445 | -2.66% |
| 2025-09-01 | 19.49 | 20.03 | 19.40 | 19.90 | 19.48 | qfq | 13,049,915 | 258,644,297 | 2.00% |
| 2025-08-29 | 20.20 | 20.21 | 19.39 | 19.51 | 19.10 | qfq | 19,837,862 | 390,590,568 | -2.55% |
| 2025-08-28 | 19.58 | 20.58 | 19.38 | 20.02 | 19.60 | qfq | 32,496,563 | 654,040,052 | 5.59% |
| 2025-08-27 | 19.47 | 19.63 | 18.92 | 18.96 | 18.56 | qfq | 9,887,147 | 190,525,347 | -2.17% |
| 2025-08-26 | 19.04 | 19.64 | 18.95 | 19.38 | 18.97 | qfq | 11,062,535 | 213,607,139 | 1.73% |
| 2025-08-25 | 18.86 | 19.24 | 18.85 | 19.05 | 18.65 | qfq | 10,403,070 | 198,146,543 | 0.42% |
| 2025-08-22 | 19.27 | 19.34 | 18.70 | 18.97 | 18.57 | qfq | 11,424,652 | 215,949,987 | -1.04% |
| 2025-08-21 | 18.84 | 19.43 | 18.82 | 19.17 | 18.77 | qfq | 11,513,927 | 220,580,608 | 1.86% |
| 2025-08-20 | 18.71 | 18.83 | 18.50 | 18.82 | 18.43 | qfq | 6,984,117 | 130,517,096 | 0.21% |
| 2025-08-19 | 18.60 | 19.08 | 18.60 | 18.78 | 18.39 | qfq | 10,385,067 | 195,844,458 | 0.97% |
| 2025-08-18 | 18.45 | 18.94 | 18.45 | 18.60 | 18.21 | qfq | 11,088,334 | 207,325,301 | 0.98% |
| 2025-08-15 | 18.20 | 18.47 | 18.18 | 18.42 | 18.03 | qfq | 7,155,612 | 131,293,357 | 0.71% |
| 2025-08-14 | 18.50 | 18.66 | 18.28 | 18.29 | 17.91 | qfq | 7,488,061 | 138,263,729 | -1.35% |
| 2025-08-13 | 18.27 | 18.59 | 18.19 | 18.54 | 18.15 | qfq | 9,319,584 | 171,711,421 | 1.53% |
| 2025-08-12 | 18.32 | 18.83 | 18.23 | 18.26 | 17.88 | qfq | 9,599,789 | 177,150,113 | -0.22% |
| 2025-08-11 | 18.00 | 18.31 | 17.81 | 18.30 | 17.92 | qfq | 12,041,256 | 217,446,373 | 0.99% |
| 2025-08-08 | 18.63 | 18.78 | 18.12 | 18.12 | 17.74 | qfq | 18,235,415 | 334,910,816 | 0.50% |
| 2025-08-07 | 18.12 | 18.28 | 18.01 | 18.03 | 17.65 | qfq | 5,497,260 | 99,638,813 | -0.50% |
| 2025-08-06 | 18.27 | 18.41 | 18.05 | 18.12 | 17.74 | qfq | 6,098,167 | 110,797,664 | -1.41% |
| 2025-08-05 | 18.30 | 18.48 | 18.21 | 18.38 | 18.00 | qfq | 6,732,391 | 123,331,338 | 0.16% |
| 2025-08-04 | 18.27 | 18.46 | 18.05 | 18.35 | 17.97 | qfq | 8,566,179 | 156,021,110 | -0.16% |
| 2025-08-01 | 18.20 | 18.60 | 18.12 | 18.38 | 18.00 | qfq | 8,272,661 | 152,262,257 | 1.04% |
| 2025-07-31 | 18.38 | 18.45 | 18.11 | 18.19 | 17.81 | qfq | 9,634,972 | 176,061,551 | -1.03% |
| 2025-07-30 | 18.45 | 18.74 | 18.26 | 18.38 | 18.00 | qfq | 12,269,574 | 227,356,172 | -0.49% |
| 2025-07-29 | 18.15 | 18.47 | 18.07 | 18.47 | 18.08 | qfq | 10,452,880 | 191,688,028 | 1.60% |
| 2025-07-28 | 18.04 | 18.31 | 18.03 | 18.18 | 17.80 | qfq | 6,353,190 | 115,353,612 | 0.72% |
| 2025-07-25 | 18.01 | 18.30 | 17.94 | 18.05 | 17.67 | qfq | 7,768,588 | 140,771,597 | 0.22% |
| 2025-07-24 | 17.85 | 18.03 | 17.79 | 18.01 | 17.63 | qfq | 6,364,531 | 114,108,588 | 0.78% |
| 2025-07-23 | 17.93 | 18.08 | 17.83 | 17.87 | 17.50 | qfq | 6,126,358 | 110,060,346 | -0.33% |
| 2025-07-22 | 17.91 | 18.05 | 17.86 | 17.93 | 17.55 | qfq | 6,191,279 | 111,103,127 | 0.28% |
| 2025-07-21 | 17.91 | 17.96 | 17.64 | 17.88 | 17.51 | qfq | 7,537,899 | 134,364,047 | -0.17% |
| 2025-07-18 | 18.00 | 18.04 | 17.76 | 17.91 | 17.53 | qfq | 7,233,039 | 129,110,997 | -0.44% |
| 2025-07-17 | 17.80 | 18.06 | 17.76 | 17.99 | 17.61 | qfq | 8,891,786 | 159,542,082 | 1.01% |
| 2025-07-16 | 17.89 | 17.95 | 17.52 | 17.81 | 17.44 | qfq | 10,352,165 | 183,368,027 | 0.06% |
| 2025-07-15 | 17.68 | 18.35 | 17.65 | 17.80 | 17.43 | qfq | 24,026,716 | 431,619,791 | 3.25% |
| 2025-07-14 | 16.86 | 17.52 | 16.83 | 17.24 | 16.88 | qfq | 9,675,144 | 166,224,725 | 2.13% |
| 2025-07-11 | 16.88 | 16.94 | 16.74 | 16.88 | 16.53 | qfq | 4,918,311 | 82,987,089 | 0.42% |
| 2025-07-10 | 16.56 | 16.84 | 16.56 | 16.81 | 16.46 | qfq | 4,650,170 | 77,867,275 | 1.45% |
| 2025-07-09 | 16.55 | 16.62 | 16.45 | 16.57 | 16.22 | qfq | 3,502,827 | 58,000,219 | 0.18% |
| 2025-07-08 | 16.56 | 16.69 | 16.49 | 16.54 | 16.19 | qfq | 4,185,272 | 69,361,778 | -0.18% |
| 2025-07-07 | 16.64 | 16.84 | 16.54 | 16.57 | 16.22 | qfq | 4,071,896 | 67,799,125 | -0.30% |
| 2025-07-04 | 16.46 | 16.71 | 16.45 | 16.62 | 16.27 | qfq | 5,960,947 | 98,841,028 | 0.79% |
| 2025-07-03 | 16.36 | 16.50 | 16.31 | 16.49 | 16.14 | qfq | 4,471,315 | 73,451,021 | 0.98% |
| 2025-07-02 | 16.30 | 16.42 | 16.19 | 16.33 | 15.99 | qfq | 3,662,893 | 59,667,494 | 0.18% |
| 2025-07-01 | 16.25 | 16.36 | 16.21 | 16.30 | 15.96 | qfq | 4,221,189 | 68,807,039 | 0.37% |
| 2025-06-30 | 16.18 | 16.30 | 16.08 | 16.24 | 15.90 | qfq | 3,953,496 | 64,087,129 | 0.50% |
| 2025-06-27 | 16.20 | 16.26 | 16.13 | 16.16 | 15.82 | qfq | 2,788,211 | 45,152,174 | 0.00% |
| 2025-06-26 | 16.29 | 16.29 | 16.08 | 16.16 | 15.82 | qfq | 3,240,582 | 52,379,717 | -0.74% |
| 2025-06-25 | 16.23 | 16.29 | 16.10 | 16.28 | 15.94 | qfq | 3,740,742 | 60,565,901 | 0.43% |
| 2025-06-24 | 16.04 | 16.23 | 15.99 | 16.21 | 15.87 | qfq | 4,216,140 | 68,091,978 | 1.63% |
| 2025-06-23 | 15.85 | 16.02 | 15.80 | 15.95 | 15.62 | qfq | 3,750,761 | 59,739,408 | 0.13% |
| 2025-06-20 | 15.91 | 16.03 | 15.88 | 15.93 | 15.60 | qfq | 3,215,844 | 51,288,699 | 0.19% |
| 2025-06-19 | 16.09 | 16.15 | 15.85 | 15.90 | 15.57 | qfq | 3,882,391 | 61,941,950 | -0.75% |
| 2025-06-18 | 16.26 | 16.32 | 16.02 | 16.02 | 15.68 | qfq | 4,014,820 | 64,649,124 | -1.72% |
| 2025-06-17 | 16.49 | 16.61 | 16.27 | 16.30 | 15.96 | qfq | 4,821,166 | 79,005,188 | -0.67% |
| 2025-06-16 | 16.54 | 16.64 | 16.39 | 16.41 | 16.07 | qfq | 4,618,317 | 76,112,955 | -0.85% |
| 2025-06-13 | 16.80 | 16.90 | 16.52 | 16.55 | 16.20 | qfq | 6,523,605 | 108,567,025 | -1.72% |
| 2025-06-12 | 16.75 | 16.88 | 16.71 | 16.84 | 16.49 | qfq | 3,837,394 | 64,473,736 | 0.48% |
| 2025-06-11 | 16.87 | 17.08 | 16.76 | 16.76 | 16.41 | qfq | 4,023,605 | 67,928,091 | -0.53% |
| 2025-06-10 | 16.91 | 17.00 | 16.72 | 16.85 | 16.50 | qfq | 6,556,524 | 110,675,964 | 0.00% |
| 2025-06-09 | 16.50 | 16.98 | 16.47 | 16.85 | 16.50 | qfq | 7,149,803 | 120,189,678 | 2.12% |
| 2025-06-06 | 16.55 | 16.60 | 16.45 | 16.50 | 16.15 | qfq | 3,488,040 | 57,612,418 | -0.12% |
| 2025-06-05 | 16.78 | 16.79 | 16.46 | 16.52 | 16.17 | qfq | 5,431,756 | 90,105,828 | -1.37% |
| 2025-06-04 | 16.85 | 16.87 | 16.63 | 16.75 | 16.40 | qfq | 4,862,797 | 81,425,868 | -0.42% |
| 2025-06-03 | 16.61 | 16.85 | 16.61 | 16.82 | 16.47 | qfq | 6,476,388 | 108,673,730 | 0.72% |
| 2025-05-30 | 16.53 | 16.83 | 16.50 | 16.70 | 16.35 | qfq | 7,057,687 | 117,724,323 | 1.09% |
| 2025-05-29 | 16.25 | 16.55 | 16.14 | 16.52 | 16.17 | qfq | 5,841,395 | 95,819,295 | 1.60% |
| 2025-05-28 | 16.24 | 16.30 | 16.13 | 16.26 | 15.92 | qfq | 3,343,516 | 54,249,957 | 0.06% |
| 2025-05-27 | 16.05 | 16.30 | 15.98 | 16.25 | 15.91 | qfq | 4,770,592 | 77,217,274 | 1.88% |
| 2025-05-26 | 16.13 | 16.24 | 15.90 | 15.95 | 15.62 | qfq | 3,683,505 | 59,115,091 | -1.12% |
| 2025-05-23 | 16.13 | 16.33 | 16.02 | 16.13 | 15.79 | qfq | 4,716,593 | 76,543,732 | 0.44% |
| 2025-05-22 | 16.12 | 16.17 | 15.98 | 16.06 | 15.72 | qfq | 4,496,251 | 72,356,987 | -0.50% |
| 2025-05-21 | 16.32 | 16.38 | 16.13 | 16.14 | 15.80 | qfq | 4,505,089 | 73,189,403 | -1.04% |
| 2025-05-20 | 16.22 | 16.34 | 16.16 | 16.31 | 15.97 | qfq | 4,556,055 | 74,140,027 | 0.68% |
| 2025-05-19 | 16.10 | 16.30 | 16.00 | 16.20 | 15.86 | qfq | 6,231,129 | 100,863,553 | 0.75% |
| 2025-05-16 | 15.98 | 16.11 | 15.90 | 16.08 | 15.74 | qfq | 6,291,024 | 100,750,832 | 1.20% |
| 2025-05-15 | 15.82 | 16.00 | 15.75 | 15.89 | 15.56 | qfq | 4,222,235 | 67,144,256 | 0.38% |
| 2025-05-14 | 15.79 | 15.86 | 15.70 | 15.83 | 15.50 | qfq | 3,401,497 | 53,699,605 | 0.25% |
| 2025-05-13 | 15.84 | 15.89 | 15.69 | 15.79 | 15.46 | qfq | 3,984,960 | 62,808,658 | 0.06% |
| 2025-05-12 | 15.83 | 15.93 | 15.76 | 15.78 | 15.45 | qfq | 3,589,445 | 56,682,953 | -0.25% |
| 2025-05-09 | 15.80 | 15.89 | 15.77 | 15.82 | 15.49 | qfq | 3,456,900 | 54,744,314 | 0.00% |
| 2025-05-08 | 15.89 | 15.91 | 15.79 | 15.82 | 15.49 | qfq | 5,139,869 | 81,431,039 | -0.75% |
| 2025-05-07 | 15.90 | 15.95 | 15.77 | 15.94 | 15.61 | qfq | 6,995,897 | 111,045,128 | 1.01% |
| 2025-05-06 | 15.85 | 15.90 | 15.70 | 15.78 | 15.45 | qfq | 7,268,600 | 114,531,505 | 0.00% |
| 2025-04-30 | 16.28 | 16.30 | 15.77 | 15.78 | 15.45 | qfq | 8,008,941 | 127,772,140 | -2.59% |
| 2025-04-29 | 16.23 | 16.25 | 15.92 | 16.20 | 15.86 | qfq | 10,957,008 | 176,409,402 | 0.75% |
| 2025-04-28 | 15.81 | 16.44 | 15.80 | 16.08 | 15.74 | qfq | 25,980,513 | 418,490,143 | 6.77% |
| 2025-04-25 | 14.97 | 15.08 | 14.83 | 15.06 | 14.74 | qfq | 3,598,579 | 53,833,888 | 0.47% |
| 2025-04-24 | 14.75 | 15.00 | 14.72 | 14.99 | 14.68 | qfq | 4,317,016 | 64,409,457 | 1.28% |
| 2025-04-23 | 14.80 | 14.89 | 14.66 | 14.80 | 14.49 | qfq | 3,805,140 | 56,169,759 | 0.14% |
| 2025-04-22 | 14.54 | 14.84 | 14.50 | 14.78 | 14.47 | qfq | 4,464,305 | 65,654,931 | 1.58% |
| 2025-04-21 | 14.53 | 14.60 | 14.46 | 14.55 | 14.25 | qfq | 2,396,330 | 34,868,715 | 0.00% |
| 2025-04-18 | 14.55 | 14.62 | 14.46 | 14.55 | 14.25 | qfq | 2,230,896 | 32,395,461 | 0.14% |
| 2025-04-17 | 14.52 | 14.61 | 14.50 | 14.53 | 14.23 | qfq | 2,490,955 | 36,273,892 | -0.27% |
| 2025-04-16 | 14.71 | 14.73 | 14.45 | 14.57 | 14.26 | qfq | 4,078,908 | 59,393,551 | -1.22% |
| 2025-04-15 | 14.62 | 14.76 | 14.56 | 14.75 | 14.44 | qfq | 3,857,445 | 56,622,161 | 0.68% |
| 2025-04-14 | 14.55 | 14.75 | 14.52 | 14.65 | 14.34 | qfq | 4,829,138 | 70,702,287 | 0.96% |
| 2025-04-11 | 14.48 | 14.69 | 14.41 | 14.51 | 14.21 | qfq | 4,471,809 | 65,017,481 | -0.21% |
| 2025-04-10 | 14.57 | 14.68 | 14.41 | 14.54 | 14.24 | qfq | 7,070,923 | 102,970,348 | 0.69% |
| 2025-04-09 | 14.35 | 14.49 | 13.96 | 14.44 | 14.14 | qfq | 6,737,091 | 96,031,979 | 0.00% |
| 2025-04-08 | 14.02 | 14.45 | 14.02 | 14.44 | 14.14 | qfq | 8,122,787 | 116,292,543 | 3.22% |
| 2025-04-07 | 15.00 | 15.00 | 13.83 | 13.99 | 13.70 | qfq | 14,182,619 | 203,205,497 | -8.98% |
| 2025-04-03 | 15.20 | 15.41 | 15.20 | 15.37 | 15.05 | qfq | 3,484,819 | 53,403,851 | 0.72% |
| 2025-04-02 | 15.35 | 15.41 | 15.23 | 15.26 | 14.94 | qfq | 3,540,624 | 54,221,327 | -0.65% |
| 2025-04-01 | 14.98 | 15.42 | 14.98 | 15.36 | 15.04 | qfq | 9,042,135 | 138,256,172 | 2.74% |
| 2025-03-31 | 15.13 | 15.19 | 14.88 | 14.95 | 14.64 | qfq | 5,529,914 | 83,016,251 | -1.45% |
| 2025-03-28 | 15.25 | 15.45 | 15.17 | 15.17 | 14.85 | qfq | 4,956,882 | 75,863,691 | -0.85% |
| 2025-03-27 | 15.14 | 15.31 | 15.00 | 15.30 | 14.98 | qfq | 5,145,222 | 78,192,670 | 0.92% |
| 2025-03-26 | 15.10 | 15.21 | 15.05 | 15.16 | 14.84 | qfq | 3,558,715 | 53,912,859 | 0.33% |
| 2025-03-25 | 15.08 | 15.12 | 14.99 | 15.11 | 14.79 | qfq | 3,465,123 | 52,175,841 | 0.20% |
| 2025-03-24 | 15.19 | 15.25 | 14.97 | 15.08 | 14.76 | qfq | 5,558,665 | 84,019,831 | -0.98% |
| 2025-03-21 | 15.41 | 15.53 | 15.15 | 15.23 | 14.91 | qfq | 8,530,940 | 130,694,628 | -0.07% |
| 2025-03-20 | 15.26 | 15.28 | 15.20 | 15.24 | 14.92 | qfq | 3,320,848 | 50,583,660 | 0.00% |
| 2025-03-19 | 15.28 | 15.42 | 15.21 | 15.24 | 14.92 | qfq | 4,603,173 | 70,444,421 | -0.26% |
| 2025-03-18 | 15.30 | 15.35 | 15.23 | 15.28 | 14.96 | qfq | 3,989,203 | 60,966,314 | 0.07% |
| 2025-03-17 | 15.19 | 15.31 | 15.18 | 15.27 | 14.95 | qfq | 5,323,853 | 81,186,090 | 0.46% |
| 2025-03-14 | 15.04 | 15.20 | 15.01 | 15.20 | 14.88 | qfq | 7,025,401 | 106,227,352 | 1.06% |
| 2025-03-13 | 15.01 | 15.07 | 14.93 | 15.04 | 14.72 | qfq | 4,337,856 | 65,049,073 | 0.20% |
| 2025-03-12 | 15.09 | 15.11 | 14.98 | 15.01 | 14.70 | qfq | 3,136,476 | 47,108,926 | -0.33% |
| 2025-03-11 | 14.89 | 15.07 | 14.78 | 15.06 | 14.74 | qfq | 5,015,759 | 74,901,201 | 0.53% |
| 2025-03-10 | 14.96 | 15.09 | 14.93 | 14.98 | 14.67 | qfq | 4,157,011 | 62,323,891 | 0.47% |
| 2025-03-07 | 14.99 | 15.04 | 14.90 | 14.91 | 14.60 | qfq | 3,449,231 | 51,585,228 | -0.73% |
| 2025-03-06 | 15.00 | 15.07 | 14.95 | 15.02 | 14.71 | qfq | 4,392,420 | 65,951,788 | 0.40% |
| 2025-03-05 | 15.11 | 15.15 | 14.88 | 14.96 | 14.65 | qfq | 3,847,444 | 57,498,652 | -0.93% |
| 2025-03-04 | 15.09 | 15.18 | 15.05 | 15.10 | 14.78 | qfq | 3,293,058 | 49,840,444 | 0.00% |
| 2025-03-03 | 14.84 | 15.18 | 14.84 | 15.10 | 14.78 | qfq | 5,977,882 | 90,120,124 | 1.48% |
| 2025-02-28 | 15.07 | 15.18 | 14.79 | 14.88 | 14.57 | qfq | 6,682,096 | 99,715,526 | -1.52% |
| 2025-02-27 | 15.12 | 15.17 | 15.02 | 15.11 | 14.79 | qfq | 4,683,206 | 70,668,285 | 0.20% |
| 2025-02-26 | 14.80 | 15.15 | 14.78 | 15.08 | 14.76 | qfq | 5,030,560 | 75,167,168 | 2.03% |
| 2025-02-25 | 14.82 | 14.91 | 14.77 | 14.78 | 14.47 | qfq | 3,886,392 | 57,625,260 | -0.74% |
| 2025-02-24 | 14.90 | 15.02 | 14.86 | 14.89 | 14.58 | qfq | 4,340,745 | 64,832,874 | -0.27% |
| 2025-02-21 | 15.01 | 15.13 | 14.85 | 14.93 | 14.62 | qfq | 5,882,465 | 87,876,754 | -0.73% |
| 2025-02-20 | 15.02 | 15.20 | 15.00 | 15.04 | 14.72 | qfq | 4,179,241 | 63,018,717 | 0.13% |
| 2025-02-19 | 14.95 | 15.08 | 14.89 | 15.02 | 14.71 | qfq | 3,737,089 | 56,001,113 | 0.13% |
| 2025-02-18 | 15.07 | 15.20 | 14.90 | 15.00 | 14.69 | qfq | 4,345,437 | 65,499,768 | -1.12% |
| 2025-02-17 | 15.38 | 15.39 | 15.09 | 15.17 | 14.85 | qfq | 4,563,967 | 69,365,204 | -0.59% |
| 2025-02-14 | 14.97 | 15.28 | 14.94 | 15.26 | 14.94 | qfq | 5,059,245 | 76,838,037 | 1.87% |
| 2025-02-13 | 14.96 | 15.07 | 14.93 | 14.98 | 14.67 | qfq | 3,207,552 | 48,155,719 | -0.13% |
| 2025-02-12 | 14.96 | 15.04 | 14.87 | 15.00 | 14.69 | qfq | 3,764,428 | 56,283,446 | 0.00% |
| 2025-02-11 | 15.17 | 15.20 | 14.94 | 15.00 | 14.69 | qfq | 3,883,899 | 58,241,480 | -0.99% |
| 2025-02-10 | 15.12 | 15.27 | 15.08 | 15.15 | 14.83 | qfq | 5,060,088 | 76,767,503 | 0.26% |
| 2025-02-07 | 14.88 | 15.18 | 14.78 | 15.11 | 14.79 | qfq | 6,032,362 | 90,754,490 | 1.55% |
| 2025-02-06 | 14.61 | 14.91 | 14.56 | 14.88 | 14.57 | qfq | 5,578,201 | 82,321,102 | 1.50% |
| 2025-02-05 | 14.73 | 14.77 | 14.57 | 14.66 | 14.35 | qfq | 4,270,514 | 62,513,879 | 0.34% |
| 2025-01-27 | 14.67 | 14.85 | 14.60 | 14.61 | 14.30 | qfq | 4,937,799 | 72,704,710 | -0.34% |
| 2025-01-24 | 14.65 | 14.75 | 14.60 | 14.66 | 14.35 | qfq | 5,064,352 | 74,373,535 | -0.07% |
| 2025-01-23 | 14.96 | 15.00 | 14.65 | 14.67 | 14.36 | qfq | 5,829,227 | 86,364,502 | -0.74% |
| 2025-01-22 | 14.74 | 15.00 | 14.67 | 14.78 | 14.47 | qfq | 6,394,772 | 94,694,631 | -0.61% |
| 2025-01-21 | 15.00 | 15.02 | 14.49 | 14.87 | 14.56 | qfq | 14,265,088 | 209,459,963 | -3.88% |
| 2025-01-20 | 15.38 | 15.55 | 15.34 | 15.47 | 15.15 | qfq | 4,417,559 | 68,300,078 | 0.91% |
| 2025-01-17 | 15.25 | 15.39 | 15.19 | 15.33 | 15.01 | qfq | 2,940,800 | 45,008,934 | 0.26% |
| 2025-01-16 | 15.25 | 15.52 | 15.20 | 15.29 | 14.97 | qfq | 3,836,660 | 58,896,351 | -0.13% |
| 2025-01-15 | 15.36 | 15.38 | 15.23 | 15.31 | 14.99 | qfq | 3,503,895 | 53,623,075 | -0.33% |
| 2025-01-14 | 15.19 | 15.44 | 15.17 | 15.36 | 15.04 | qfq | 5,589,999 | 85,747,412 | 1.25% |
| 2025-01-13 | 15.06 | 15.20 | 14.97 | 15.17 | 14.85 | qfq | 3,400,522 | 51,306,583 | 0.60% |
| 2025-01-10 | 15.38 | 15.39 | 15.08 | 15.08 | 14.76 | qfq | 3,684,527 | 55,962,883 | -0.72% |
| 2025-01-09 | 15.30 | 15.41 | 15.11 | 15.19 | 14.87 | qfq | 3,498,535 | 53,464,034 | -1.17% |
| 2025-01-08 | 15.46 | 15.54 | 15.15 | 15.37 | 15.05 | qfq | 4,639,551 | 71,213,564 | -0.90% |
| 2025-01-07 | 15.68 | 15.68 | 15.38 | 15.51 | 15.19 | qfq | 4,000,954 | 62,003,291 | -1.34% |
| 2025-01-06 | 15.29 | 15.75 | 15.23 | 15.72 | 15.39 | qfq | 7,066,167 | 109,952,006 | 3.29% |
| 2025-01-03 | 15.40 | 15.63 | 15.18 | 15.22 | 14.90 | qfq | 5,879,210 | 90,563,829 | -1.17% |
| 2025-01-02 | 15.80 | 15.87 | 15.29 | 15.40 | 15.08 | qfq | 5,815,552 | 90,568,213 | -2.53% |
| 2024-12-31 | 16.25 | 16.28 | 15.80 | 15.80 | 15.47 | qfq | 6,503,097 | 104,042,346 | -2.77% |
| 2024-12-30 | 16.39 | 16.49 | 16.20 | 16.25 | 15.91 | qfq | 3,486,277 | 56,807,166 | -1.22% |
| 2024-12-27 | 16.17 | 16.54 | 16.10 | 16.45 | 16.11 | qfq | 5,034,509 | 82,532,383 | 1.92% |
| 2024-12-26 | 16.21 | 16.32 | 16.08 | 16.14 | 15.80 | qfq | 3,901,982 | 63,212,047 | -0.68% |
| 2024-12-25 | 16.43 | 16.49 | 16.20 | 16.25 | 15.91 | qfq | 3,562,509 | 58,014,946 | -0.98% |
| 2024-12-24 | 16.36 | 16.43 | 16.32 | 16.41 | 16.07 | qfq | 3,078,633 | 50,412,663 | 0.55% |
| 2024-12-23 | 16.74 | 16.82 | 16.32 | 16.32 | 15.98 | qfq | 4,886,280 | 80,577,330 | -2.68% |
| 2024-12-20 | 16.72 | 16.84 | 16.68 | 16.77 | 16.42 | qfq | 2,797,175 | 46,948,720 | 0.30% |
| 2024-12-19 | 16.77 | 16.84 | 16.53 | 16.72 | 16.37 | qfq | 3,768,552 | 62,801,517 | -0.83% |
| 2024-12-18 | 16.91 | 16.98 | 16.81 | 16.86 | 16.51 | qfq | 3,030,985 | 51,195,530 | 0.36% |
| 2024-12-17 | 16.90 | 16.92 | 16.68 | 16.80 | 16.45 | qfq | 4,651,000 | 78,124,458 | -0.47% |
| 2024-12-16 | 16.93 | 17.09 | 16.81 | 16.88 | 16.53 | qfq | 5,099,665 | 86,371,145 | -0.47% |
| 2024-12-13 | 17.26 | 17.26 | 16.92 | 16.96 | 16.60 | qfq | 9,150,283 | 155,824,762 | -1.74% |
| 2024-12-12 | 17.08 | 17.27 | 16.96 | 17.26 | 16.90 | qfq | 7,824,624 | 134,425,869 | 1.05% |
| 2024-12-11 | 17.00 | 17.19 | 16.95 | 17.08 | 16.72 | qfq | 4,790,924 | 81,945,670 | 0.29% |
| 2024-12-10 | 17.37 | 17.43 | 17.02 | 17.03 | 16.67 | qfq | 6,365,279 | 109,290,057 | 0.29% |
| 2024-12-09 | 17.18 | 17.30 | 16.93 | 16.98 | 16.62 | qfq | 5,918,196 | 101,130,458 | -0.70% |
| 2024-12-06 | 16.78 | 17.13 | 16.77 | 17.10 | 16.74 | qfq | 5,868,304 | 99,701,707 | 1.73% |
| 2024-12-05 | 16.71 | 16.83 | 16.65 | 16.81 | 16.46 | qfq | 3,513,635 | 58,853,811 | 0.30% |
| 2024-12-04 | 17.00 | 17.05 | 16.69 | 16.76 | 16.41 | qfq | 4,102,606 | 69,170,869 | -1.47% |
| 2024-12-03 | 17.00 | 17.05 | 16.82 | 17.01 | 16.65 | qfq | 5,266,513 | 89,199,540 | 0.06% |
| 2024-12-02 | 16.86 | 17.07 | 16.86 | 17.00 | 16.64 | qfq | 4,438,981 | 75,373,410 | 0.89% |
| 2024-11-29 | 16.76 | 16.98 | 16.74 | 16.85 | 16.50 | qfq | 4,182,469 | 70,609,405 | 0.36% |
| 2024-11-28 | 16.78 | 16.91 | 16.69 | 16.79 | 16.44 | qfq | 3,923,652 | 65,967,415 | 0.06% |
| 2024-11-27 | 16.55 | 16.81 | 16.35 | 16.78 | 16.43 | qfq | 4,960,693 | 82,307,742 | 1.21% |
| 2024-11-26 | 16.47 | 16.70 | 16.43 | 16.58 | 16.23 | qfq | 4,208,152 | 69,826,415 | 0.67% |
| 2024-11-25 | 16.46 | 16.54 | 16.32 | 16.47 | 16.13 | qfq | 4,697,631 | 77,174,687 | 0.61% |
| 2024-11-22 | 16.98 | 17.02 | 16.35 | 16.37 | 16.03 | qfq | 7,011,145 | 117,244,244 | -3.71% |
| 2024-11-21 | 17.05 | 17.10 | 16.90 | 17.00 | 16.64 | qfq | 4,524,086 | 76,807,261 | -0.23% |
| 2024-11-20 | 16.89 | 17.11 | 16.82 | 17.04 | 16.68 | qfq | 5,086,545 | 86,554,077 | 0.95% |
| 2024-11-19 | 16.71 | 16.99 | 16.71 | 16.88 | 16.53 | qfq | 4,589,276 | 77,369,120 | 0.66% |
| 2024-11-18 | 16.95 | 17.06 | 16.70 | 16.77 | 16.42 | qfq | 6,959,353 | 117,531,798 | -0.59% |
| 2024-11-15 | 16.93 | 17.11 | 16.85 | 16.87 | 16.52 | qfq | 6,342,540 | 107,646,506 | -0.94% |
| 2024-11-14 | 17.30 | 17.32 | 16.96 | 17.03 | 16.67 | qfq | 6,832,081 | 117,119,943 | -1.56% |
| 2024-11-13 | 17.40 | 17.58 | 17.14 | 17.30 | 16.94 | qfq | 6,954,051 | 120,402,173 | -0.86% |
| 2024-11-12 | 17.57 | 17.88 | 17.35 | 17.45 | 17.08 | qfq | 11,531,086 | 203,661,880 | -0.51% |
| 2024-11-11 | 17.48 | 17.57 | 17.33 | 17.54 | 17.17 | qfq | 7,526,249 | 131,527,299 | -0.17% |
| 2024-11-08 | 17.80 | 17.89 | 17.49 | 17.57 | 17.20 | qfq | 8,653,208 | 152,675,697 | -0.62% |
| 2024-11-07 | 17.21 | 17.71 | 17.10 | 17.68 | 17.31 | qfq | 9,449,176 | 165,967,857 | 2.31% |
| 2024-11-06 | 17.36 | 17.41 | 17.17 | 17.28 | 16.92 | qfq | 7,227,655 | 125,091,250 | -0.46% |
| 2024-11-05 | 17.10 | 17.39 | 16.94 | 17.36 | 17.00 | qfq | 9,786,691 | 168,571,647 | 1.70% |
| 2024-11-04 | 16.81 | 17.09 | 16.74 | 17.07 | 16.71 | qfq | 6,501,330 | 109,933,071 | 1.79% |
| 2024-11-01 | 16.75 | 16.90 | 16.55 | 16.77 | 16.42 | qfq | 6,866,350 | 115,103,486 | 0.06% |
| 2024-10-31 | 16.90 | 16.95 | 16.70 | 16.76 | 16.41 | qfq | 6,405,020 | 107,670,860 | -0.83% |
| 2024-10-30 | 16.93 | 17.08 | 16.75 | 16.90 | 16.55 | qfq | 5,346,501 | 90,429,871 | -0.12% |
| 2024-10-29 | 17.40 | 17.40 | 16.86 | 16.92 | 16.57 | qfq | 9,574,835 | 163,350,041 | -3.09% |
| 2024-10-28 | 17.15 | 17.51 | 17.05 | 17.46 | 17.09 | qfq | 8,275,208 | 143,326,973 | 1.75% |
| 2024-10-25 | 17.01 | 17.18 | 16.94 | 17.16 | 16.80 | qfq | 6,578,566 | 112,452,525 | 0.94% |
| 2024-10-24 | 17.03 | 17.26 | 16.93 | 17.00 | 16.64 | qfq | 5,243,800 | 89,474,525 | -0.35% |
| 2024-10-23 | 17.05 | 17.20 | 17.00 | 17.06 | 16.70 | qfq | 5,734,756 | 98,064,058 | -0.06% |
| 2024-10-22 | 17.10 | 17.18 | 16.97 | 17.07 | 16.71 | qfq | 5,486,750 | 93,623,173 | 0.47% |
| 2024-10-21 | 17.19 | 17.24 | 16.92 | 16.99 | 16.63 | qfq | 7,743,778 | 131,877,736 | -1.16% |
| 2024-10-18 | 16.70 | 17.49 | 16.66 | 17.19 | 16.83 | qfq | 8,716,427 | 148,667,677 | 3.00% |
| 2024-10-17 | 17.08 | 17.08 | 16.69 | 16.69 | 16.34 | qfq | 4,664,629 | 78,722,796 | -1.24% |
| 2024-10-16 | 16.61 | 17.18 | 16.55 | 16.90 | 16.55 | qfq | 5,572,493 | 94,340,383 | 0.96% |
| 2024-10-15 | 17.03 | 17.17 | 16.74 | 16.74 | 16.39 | qfq | 6,805,151 | 115,297,217 | -1.76% |
| 2024-10-14 | 16.95 | 17.14 | 16.56 | 17.04 | 16.68 | qfq | 9,266,272 | 156,142,023 | 1.19% |
| 2024-10-11 | 17.34 | 17.43 | 16.72 | 16.84 | 16.49 | qfq | 8,687,080 | 148,068,909 | -2.77% |
| 2024-10-10 | 17.43 | 18.09 | 17.21 | 17.32 | 16.96 | qfq | 10,791,589 | 189,606,316 | -1.48% |
| 2024-10-09 | 18.38 | 18.38 | 17.54 | 17.58 | 17.21 | qfq | 16,897,243 | 302,618,248 | -4.97% |
| 2024-10-08 | 19.70 | 19.70 | 17.86 | 18.50 | 18.11 | qfq | 30,249,470 | 569,425,164 | 3.29% |
| 2024-09-30 | 17.50 | 18.15 | 16.98 | 17.91 | 17.53 | qfq | 21,611,545 | 382,537,443 | 6.10% |
| 2024-09-27 | 16.30 | 16.94 | 16.28 | 16.88 | 16.53 | qfq | 6,806,625 | 112,745,307 | 4.26% |
| 2024-09-26 | 15.60 | 16.21 | 15.58 | 16.19 | 15.85 | qfq | 6,504,873 | 103,601,401 | 3.38% |
| 2024-09-25 | 15.65 | 15.85 | 15.55 | 15.66 | 15.33 | qfq | 5,569,969 | 87,555,320 | 0.71% |
| 2024-09-24 | 15.15 | 15.62 | 15.05 | 15.55 | 15.22 | qfq | 6,256,804 | 95,860,429 | 3.46% |
| 2024-09-23 | 15.18 | 15.26 | 15.03 | 15.03 | 14.72 | qfq | 2,357,439 | 35,629,979 | -0.92% |
| 2024-09-20 | 15.01 | 15.22 | 14.88 | 15.17 | 14.85 | qfq | 4,680,326 | 70,731,209 | 1.07% |
| 2024-09-19 | 14.71 | 15.13 | 14.63 | 15.01 | 14.70 | qfq | 3,832,298 | 57,130,583 | 2.67% |
| 2024-09-18 | 14.73 | 14.74 | 14.26 | 14.62 | 14.31 | qfq | 3,885,347 | 56,255,827 | -0.75% |
| 2024-09-13 | 14.52 | 14.80 | 14.45 | 14.73 | 14.42 | qfq | 4,408,690 | 64,487,216 | 0.82% |
| 2024-09-12 | 14.35 | 14.65 | 14.34 | 14.61 | 14.30 | qfq | 3,221,783 | 46,773,182 | 1.32% |
| 2024-09-11 | 14.28 | 14.45 | 14.19 | 14.42 | 14.12 | qfq | 2,746,290 | 39,291,700 | 0.63% |
| 2024-09-10 | 14.76 | 14.76 | 14.18 | 14.33 | 14.03 | qfq | 4,198,389 | 60,270,686 | -2.25% |
| 2024-09-09 | 14.56 | 14.80 | 14.55 | 14.66 | 14.35 | qfq | 2,356,870 | 34,632,201 | 0.34% |
| 2024-09-06 | 14.84 | 14.87 | 14.61 | 14.61 | 14.30 | qfq | 2,089,644 | 30,741,176 | -1.35% |
| 2024-09-05 | 14.71 | 14.83 | 14.68 | 14.81 | 14.50 | qfq | 2,235,517 | 33,016,523 | 0.95% |
| 2024-09-04 | 14.64 | 14.80 | 14.61 | 14.67 | 14.36 | qfq | 1,777,527 | 26,125,603 | -0.14% |
| 2024-09-03 | 14.66 | 14.93 | 14.61 | 14.69 | 14.38 | qfq | 2,881,596 | 42,542,752 | 0.14% |
| 2024-09-02 | 14.96 | 15.00 | 14.67 | 14.67 | 14.36 | qfq | 2,837,428 | 42,014,027 | -1.74% |
| 2024-08-30 | 14.97 | 15.20 | 14.83 | 14.93 | 14.62 | qfq | 3,581,312 | 53,804,659 | -0.13% |
| 2024-08-29 | 14.81 | 14.99 | 14.75 | 14.95 | 14.64 | qfq | 1,725,400 | 25,745,441 | 0.95% |
| 2024-08-28 | 14.70 | 14.91 | 14.61 | 14.81 | 14.50 | qfq | 2,011,583 | 29,706,921 | 0.75% |
| 2024-08-27 | 14.71 | 14.83 | 14.63 | 14.70 | 14.39 | qfq | 1,899,185 | 27,943,380 | 0.00% |
| 2024-08-26 | 14.63 | 14.73 | 14.48 | 14.70 | 14.39 | qfq | 2,209,870 | 32,347,085 | 0.07% |
| 2024-08-23 | 14.79 | 14.84 | 14.65 | 14.69 | 14.38 | qfq | 1,973,992 | 29,041,856 | -0.74% |
| 2024-08-22 | 14.87 | 14.98 | 14.74 | 14.80 | 14.49 | qfq | 1,805,827 | 26,786,356 | -0.54% |
| 2024-08-21 | 15.03 | 15.08 | 14.86 | 14.88 | 14.57 | qfq | 2,078,869 | 31,042,172 | -1.26% |
| 2024-08-20 | 15.34 | 15.37 | 15.00 | 15.07 | 14.75 | qfq | 2,826,681 | 42,784,140 | -2.52% |
| 2024-08-19 | 15.49 | 15.59 | 15.45 | 15.46 | 15.02 | qfq | 2,220,248 | 34,436,844 | -0.19% |
| 2024-08-16 | 15.54 | 15.59 | 15.39 | 15.49 | 15.04 | qfq | 2,569,944 | 39,812,439 | -0.32% |
| 2024-08-15 | 15.53 | 15.68 | 15.41 | 15.54 | 15.09 | qfq | 2,763,730 | 43,002,561 | 0.19% |
| 2024-08-14 | 15.59 | 15.65 | 15.37 | 15.51 | 15.06 | qfq | 3,152,276 | 48,874,927 | -0.58% |
| 2024-08-13 | 15.60 | 15.65 | 15.46 | 15.60 | 15.15 | qfq | 2,941,226 | 45,696,299 | 0.13% |
| 2024-08-12 | 15.41 | 15.86 | 15.38 | 15.58 | 15.13 | qfq | 5,473,155 | 85,718,486 | 1.37% |
| 2024-08-09 | 15.64 | 15.66 | 15.36 | 15.37 | 14.93 | qfq | 4,104,886 | 63,559,940 | -1.54% |
| 2024-08-08 | 15.44 | 15.66 | 15.41 | 15.61 | 15.16 | qfq | 4,091,907 | 63,803,619 | 1.10% |
| 2024-08-07 | 15.58 | 15.59 | 15.40 | 15.44 | 15.00 | qfq | 2,633,703 | 40,778,107 | -0.71% |
| 2024-08-06 | 15.30 | 15.57 | 15.28 | 15.55 | 15.10 | qfq | 4,341,842 | 67,148,228 | 2.03% |
| 2024-08-05 | 15.23 | 15.56 | 15.20 | 15.24 | 14.80 | qfq | 3,729,613 | 57,402,160 | -0.26% |
| 2024-08-02 | 15.15 | 15.53 | 15.15 | 15.28 | 14.84 | qfq | 4,671,906 | 71,975,969 | 0.26% |
| 2024-08-01 | 15.31 | 15.58 | 15.21 | 15.24 | 14.80 | qfq | 3,786,666 | 58,228,534 | -0.46% |
| 2024-07-31 | 14.77 | 15.32 | 14.73 | 15.31 | 14.87 | qfq | 4,429,324 | 67,045,016 | 3.45% |
| 2024-07-30 | 14.71 | 14.85 | 14.68 | 14.80 | 14.37 | qfq | 1,502,052 | 22,176,167 | 0.34% |
| 2024-07-29 | 14.88 | 14.88 | 14.73 | 14.75 | 14.33 | qfq | 1,772,697 | 26,185,574 | -0.94% |
| 2024-07-26 | 14.88 | 14.98 | 14.78 | 14.89 | 14.46 | qfq | 1,819,569 | 27,034,944 | 0.27% |
| 2024-07-25 | 14.71 | 14.97 | 14.67 | 14.85 | 14.42 | qfq | 1,967,952 | 29,181,789 | 0.95% |
| 2024-07-24 | 14.87 | 14.91 | 14.69 | 14.71 | 14.29 | qfq | 2,228,167 | 32,927,457 | -0.94% |
| 2024-07-23 | 15.12 | 15.15 | 14.85 | 14.85 | 14.42 | qfq | 4,314,229 | 64,531,248 | -1.79% |
| 2024-07-22 | 15.11 | 15.33 | 15.08 | 15.12 | 14.69 | qfq | 3,167,307 | 48,103,531 | -0.46% |
| 2024-07-19 | 14.99 | 15.23 | 14.99 | 15.19 | 14.75 | qfq | 3,278,286 | 49,591,215 | 0.13% |
| 2024-07-18 | 15.05 | 15.20 | 14.91 | 15.17 | 14.73 | qfq | 2,888,640 | 43,594,275 | 0.60% |
| 2024-07-17 | 15.07 | 15.10 | 14.87 | 15.08 | 14.65 | qfq | 3,130,942 | 46,875,615 | 0.13% |
| 2024-07-16 | 15.31 | 15.36 | 15.03 | 15.06 | 14.63 | qfq | 2,931,144 | 44,465,395 | -1.83% |
| 2024-07-15 | 15.46 | 15.50 | 15.30 | 15.34 | 14.90 | qfq | 2,522,459 | 38,796,782 | -1.10% |
| 2024-07-12 | 15.29 | 15.64 | 15.23 | 15.51 | 15.06 | qfq | 4,668,682 | 72,231,287 | 1.24% |
| 2024-07-11 | 14.83 | 15.38 | 14.64 | 15.32 | 14.88 | qfq | 7,198,516 | 108,660,876 | 5.00% |
| 2024-07-10 | 14.89 | 14.89 | 14.40 | 14.59 | 14.17 | qfq | 5,201,273 | 76,033,330 | -3.31% |
| 2024-07-09 | 15.03 | 15.15 | 14.68 | 15.09 | 14.66 | qfq | 4,336,450 | 64,652,699 | 0.33% |
| 2024-07-08 | 15.22 | 15.25 | 14.96 | 15.04 | 14.61 | qfq | 3,047,956 | 45,880,228 | -1.64% |
| 2024-07-05 | 15.02 | 15.32 | 14.96 | 15.29 | 14.85 | qfq | 3,103,847 | 47,102,230 | 1.53% |
| 2024-07-04 | 15.19 | 15.25 | 14.93 | 15.06 | 14.63 | qfq | 3,177,934 | 47,778,486 | -0.79% |
| 2024-07-03 | 15.27 | 15.31 | 15.18 | 15.18 | 14.74 | qfq | 2,037,009 | 31,052,931 | -0.65% |
| 2024-07-02 | 15.21 | 15.33 | 15.14 | 15.28 | 14.84 | qfq | 2,798,037 | 42,678,665 | 0.46% |
| 2024-07-01 | 15.15 | 15.31 | 15.03 | 15.21 | 14.77 | qfq | 3,557,872 | 53,974,211 | 0.40% |
| 2024-06-28 | 15.25 | 15.41 | 15.13 | 15.15 | 14.71 | qfq | 3,543,747 | 54,153,198 | -1.05% |
| 2024-06-27 | 15.34 | 15.45 | 15.19 | 15.31 | 14.87 | qfq | 3,129,990 | 47,829,011 | -0.84% |
| 2024-06-26 | 15.19 | 15.46 | 15.14 | 15.44 | 15.00 | qfq | 3,925,148 | 60,072,503 | 1.85% |
| 2024-06-25 | 15.17 | 15.33 | 15.12 | 15.16 | 14.72 | qfq | 3,088,158 | 46,974,987 | -0.59% |
| 2024-06-24 | 15.52 | 15.56 | 14.98 | 15.25 | 14.81 | qfq | 7,591,375 | 115,217,697 | -2.37% |
| 2024-06-21 | 15.30 | 15.62 | 15.21 | 15.62 | 15.17 | qfq | 6,804,451 | 104,959,923 | 2.16% |
| 2024-06-20 | 15.27 | 15.42 | 15.16 | 15.29 | 14.85 | qfq | 3,885,800 | 59,417,642 | -0.39% |
| 2024-06-19 | 15.34 | 15.38 | 15.15 | 15.35 | 14.91 | qfq | 3,802,771 | 58,049,585 | 0.07% |
| 2024-06-18 | 15.20 | 15.36 | 15.10 | 15.34 | 14.90 | qfq | 5,698,874 | 87,042,753 | 0.99% |
| 2024-06-17 | 15.04 | 15.36 | 15.00 | 15.19 | 14.75 | qfq | 6,225,630 | 94,557,262 | 1.33% |
| 2024-06-14 | 14.92 | 15.02 | 14.77 | 14.99 | 14.56 | qfq | 4,596,398 | 68,469,087 | 0.07% |
| 2024-06-13 | 15.21 | 15.24 | 14.96 | 14.98 | 14.55 | qfq | 5,033,055 | 75,673,312 | -1.71% |
| 2024-06-12 | 15.17 | 15.30 | 15.11 | 15.24 | 14.80 | qfq | 3,858,145 | 58,764,561 | 0.46% |
| 2024-06-11 | 15.07 | 15.24 | 14.97 | 15.17 | 14.73 | qfq | 3,499,784 | 52,913,670 | 0.26% |
| 2024-06-07 | 15.12 | 15.22 | 14.98 | 15.13 | 14.70 | qfq | 3,714,117 | 56,072,536 | 0.53% |
| 2024-06-06 | 15.35 | 15.35 | 15.01 | 15.05 | 14.62 | qfq | 4,712,305 | 71,274,548 | -1.51% |
| 2024-06-05 | 15.45 | 15.53 | 15.28 | 15.28 | 14.84 | qfq | 2,980,200 | 45,889,875 | -1.10% |
| 2024-06-04 | 15.22 | 15.51 | 15.20 | 15.45 | 15.01 | qfq | 3,972,418 | 61,154,558 | 1.31% |
| 2024-06-03 | 15.69 | 15.69 | 15.18 | 15.25 | 14.81 | qfq | 5,340,170 | 82,361,383 | -2.87% |
| 2024-05-31 | 15.75 | 15.93 | 15.68 | 15.70 | 15.25 | qfq | 3,398,380 | 53,484,669 | -0.44% |
| 2024-05-30 | 15.82 | 15.96 | 15.72 | 15.77 | 15.32 | qfq | 3,914,838 | 61,884,711 | -0.94% |
| 2024-05-29 | 15.93 | 16.05 | 15.84 | 15.92 | 15.46 | qfq | 3,719,135 | 59,280,697 | -0.62% |
| 2024-05-28 | 16.25 | 16.25 | 15.98 | 16.02 | 15.56 | qfq | 3,815,715 | 61,196,677 | -1.17% |
| 2024-05-27 | 16.10 | 16.24 | 15.95 | 16.21 | 15.74 | qfq | 4,135,777 | 66,582,474 | 1.00% |
| 2024-05-24 | 16.03 | 16.21 | 16.02 | 16.05 | 15.59 | qfq | 3,848,187 | 62,046,704 | 0.25% |
| 2024-05-23 | 16.35 | 16.35 | 16.00 | 16.01 | 15.55 | qfq | 4,935,572 | 79,461,561 | -1.84% |
| 2024-05-22 | 16.28 | 16.40 | 16.22 | 16.31 | 15.84 | qfq | 4,458,165 | 72,714,103 | 0.06% |
| 2024-05-21 | 16.45 | 16.46 | 16.28 | 16.30 | 15.83 | qfq | 3,879,225 | 63,373,707 | -1.09% |
| 2024-05-20 | 16.53 | 16.56 | 16.40 | 16.48 | 16.01 | qfq | 4,030,381 | 66,404,834 | 0.12% |
| 2024-05-17 | 16.25 | 16.48 | 16.20 | 16.46 | 15.99 | qfq | 5,435,939 | 88,737,757 | 0.92% |
| 2024-05-16 | 16.74 | 16.75 | 16.25 | 16.31 | 15.84 | qfq | 6,774,309 | 111,040,629 | -1.75% |
| 2024-05-15 | 16.85 | 16.89 | 16.57 | 16.60 | 16.12 | qfq | 4,230,900 | 70,587,211 | -1.72% |
| 2024-05-14 | 16.71 | 16.98 | 16.68 | 16.89 | 16.40 | qfq | 5,570,379 | 93,921,540 | 1.08% |
| 2024-05-13 | 16.98 | 16.99 | 16.63 | 16.71 | 16.23 | qfq | 5,745,693 | 96,348,156 | -1.59% |
| 2024-05-10 | 17.13 | 17.14 | 16.94 | 16.98 | 16.49 | qfq | 4,789,552 | 81,433,793 | -0.93% |
| 2024-05-09 | 16.84 | 17.22 | 16.76 | 17.14 | 16.65 | qfq | 6,635,421 | 113,348,145 | 1.66% |
| 2024-05-08 | 16.88 | 17.00 | 16.76 | 16.86 | 16.38 | qfq | 5,120,500 | 86,417,929 | -0.12% |
| 2024-05-07 | 16.96 | 16.96 | 16.71 | 16.88 | 16.39 | qfq | 5,412,671 | 91,113,658 | -0.24% |
| 2024-05-06 | 16.60 | 17.03 | 16.59 | 16.92 | 16.43 | qfq | 9,435,372 | 159,193,737 | 2.98% |
| 2024-04-30 | 16.33 | 16.60 | 16.23 | 16.43 | 15.96 | qfq | 7,600,611 | 125,091,305 | 0.12% |
| 2024-04-29 | 15.70 | 16.46 | 15.64 | 16.41 | 15.94 | qfq | 16,785,245 | 271,511,477 | 3.53% |
| 2024-04-26 | 15.60 | 16.00 | 15.39 | 15.85 | 15.39 | qfq | 27,112,963 | 423,004,725 | -7.26% |
| 2024-04-25 | 16.82 | 17.11 | 16.80 | 17.09 | 16.60 | qfq | 5,629,871 | 95,596,291 | 1.06% |
| 2024-04-24 | 16.97 | 17.02 | 16.80 | 16.91 | 16.42 | qfq | 5,043,206 | 85,068,776 | -0.70% |
| 2024-04-23 | 16.84 | 17.08 | 16.74 | 17.03 | 16.54 | qfq | 5,884,721 | 99,496,533 | 1.19% |
| 2024-04-22 | 16.72 | 17.05 | 16.66 | 16.83 | 16.35 | qfq | 5,572,565 | 94,139,200 | 0.66% |
| 2024-04-19 | 16.76 | 16.95 | 16.63 | 16.72 | 16.24 | qfq | 4,754,481 | 79,685,005 | -0.48% |
| 2024-04-18 | 16.86 | 17.13 | 16.78 | 16.80 | 16.32 | qfq | 6,320,750 | 106,997,450 | -0.30% |
| 2024-04-17 | 16.24 | 16.87 | 16.24 | 16.85 | 16.37 | qfq | 8,147,737 | 135,685,390 | 3.95% |
| 2024-04-16 | 16.55 | 16.71 | 16.20 | 16.21 | 15.74 | qfq | 7,353,595 | 121,084,888 | -2.05% |
| 2024-04-15 | 16.32 | 16.73 | 16.32 | 16.55 | 16.07 | qfq | 5,101,670 | 84,397,375 | 0.49% |
| 2024-04-12 | 16.64 | 16.68 | 16.41 | 16.47 | 16.00 | qfq | 3,906,846 | 64,443,779 | -0.72% |
| 2024-04-11 | 16.59 | 16.80 | 16.50 | 16.59 | 16.11 | qfq | 3,751,577 | 62,520,318 | -0.24% |
| 2024-04-10 | 16.83 | 17.00 | 16.43 | 16.63 | 16.15 | qfq | 5,227,745 | 87,229,868 | -1.60% |
| 2024-04-09 | 16.59 | 16.91 | 16.50 | 16.90 | 16.41 | qfq | 4,149,190 | 69,346,114 | 1.87% |
| 2024-04-08 | 17.01 | 17.04 | 16.58 | 16.59 | 16.11 | qfq | 4,916,128 | 82,576,199 | -2.64% |
| 2024-04-03 | 17.03 | 17.18 | 16.98 | 17.04 | 16.55 | qfq | 3,705,078 | 63,313,267 | -0.23% |
| 2024-04-02 | 17.13 | 17.20 | 17.00 | 17.08 | 16.59 | qfq | 4,017,374 | 68,534,428 | -0.29% |
| 2024-04-01 | 16.74 | 17.15 | 16.66 | 17.13 | 16.64 | qfq | 5,517,638 | 93,976,485 | 2.33% |
| 2024-03-29 | 16.60 | 16.74 | 16.46 | 16.74 | 16.26 | qfq | 4,447,426 | 73,744,266 | 0.84% |
| 2024-03-28 | 16.45 | 16.76 | 16.42 | 16.60 | 16.12 | qfq | 3,859,979 | 64,118,442 | 0.67% |
| 2024-03-27 | 16.68 | 16.74 | 16.48 | 16.49 | 16.02 | qfq | 5,151,987 | 85,566,524 | -1.38% |
| 2024-03-26 | 16.77 | 16.85 | 16.59 | 16.72 | 16.24 | qfq | 4,327,658 | 72,295,896 | 0.00% |
| 2024-03-25 | 17.03 | 17.09 | 16.71 | 16.72 | 16.24 | qfq | 5,401,912 | 91,250,904 | -2.22% |
| 2024-03-22 | 17.39 | 17.47 | 16.99 | 17.10 | 16.61 | qfq | 6,757,582 | 115,856,562 | -2.17% |
| 2024-03-21 | 17.57 | 17.71 | 17.45 | 17.48 | 16.98 | qfq | 4,597,529 | 80,705,298 | -0.51% |
| 2024-03-20 | 17.52 | 17.65 | 17.45 | 17.57 | 17.07 | qfq | 5,068,463 | 88,859,140 | 0.00% |
| 2024-03-19 | 17.68 | 17.76 | 17.56 | 17.57 | 17.07 | qfq | 5,658,917 | 99,869,806 | -1.35% |
| 2024-03-18 | 17.79 | 17.82 | 17.60 | 17.81 | 17.30 | qfq | 6,197,908 | 109,820,309 | 0.06% |
| 2024-03-15 | 17.61 | 17.90 | 17.59 | 17.80 | 17.29 | qfq | 5,566,473 | 98,683,919 | 0.51% |
| 2024-03-14 | 17.89 | 18.13 | 17.62 | 17.71 | 17.20 | qfq | 7,546,440 | 134,526,750 | -0.34% |
| 2024-03-13 | 17.75 | 17.88 | 17.55 | 17.77 | 17.26 | qfq | 6,653,831 | 118,131,914 | 0.11% |
| 2024-03-12 | 17.41 | 17.89 | 17.41 | 17.75 | 17.24 | qfq | 9,503,390 | 168,682,292 | 1.89% |
| 2024-03-11 | 17.29 | 17.43 | 17.15 | 17.42 | 16.92 | qfq | 6,376,512 | 110,138,919 | 0.75% |
| 2024-03-08 | 17.25 | 17.43 | 17.22 | 17.29 | 16.79 | qfq | 6,847,215 | 118,522,653 | 0.00% |
| 2024-03-07 | 17.64 | 17.75 | 17.29 | 17.29 | 16.79 | qfq | 9,584,506 | 168,204,741 | -0.86% |
| 2024-03-06 | 17.25 | 17.59 | 17.12 | 17.44 | 16.94 | qfq | 6,954,260 | 120,830,285 | 0.58% |
| 2024-03-05 | 17.39 | 17.53 | 17.27 | 17.34 | 16.84 | qfq | 6,913,642 | 120,424,744 | -0.57% |
| 2024-03-04 | 17.21 | 17.56 | 17.17 | 17.44 | 16.94 | qfq | 8,173,622 | 141,918,892 | 1.34% |
| 2024-03-01 | 17.37 | 17.37 | 17.06 | 17.21 | 16.72 | qfq | 7,282,431 | 125,100,675 | -0.06% |
| 2024-02-29 | 16.90 | 17.41 | 16.88 | 17.22 | 16.73 | qfq | 13,725,735 | 236,764,775 | 0.88% |
| 2024-02-28 | 17.36 | 17.63 | 17.02 | 17.07 | 16.58 | qfq | 10,470,088 | 182,273,844 | -1.73% |
| 2024-02-27 | 17.34 | 17.38 | 17.15 | 17.37 | 16.87 | qfq | 5,653,698 | 97,608,442 | 0.52% |
| 2024-02-26 | 17.19 | 17.54 | 17.06 | 17.28 | 16.78 | qfq | 8,131,067 | 140,726,888 | 0.52% |
| 2024-02-23 | 17.04 | 17.22 | 16.79 | 17.19 | 16.70 | qfq | 8,415,756 | 143,108,251 | 0.94% |
| 2024-02-22 | 16.85 | 17.21 | 16.77 | 17.03 | 16.54 | qfq | 7,168,878 | 121,937,247 | 1.13% |
| 2024-02-21 | 16.52 | 16.98 | 16.45 | 16.84 | 16.36 | qfq | 9,367,336 | 157,128,623 | 0.84% |
| 2024-02-20 | 16.57 | 16.85 | 16.42 | 16.70 | 16.22 | qfq | 6,247,105 | 104,350,989 | 0.36% |
| 2024-02-19 | 16.86 | 16.92 | 16.49 | 16.64 | 16.16 | qfq | 9,607,411 | 160,231,923 | -1.25% |
| 2024-02-08 | 17.01 | 17.64 | 16.81 | 16.85 | 16.37 | qfq | 15,625,377 | 270,190,448 | -0.88% |
| 2024-02-07 | 16.23 | 17.00 | 16.11 | 17.00 | 16.51 | qfq | 15,126,911 | 253,179,584 | 4.62% |
| 2024-02-06 | 14.94 | 16.37 | 14.78 | 16.25 | 15.78 | qfq | 11,213,734 | 176,560,690 | 7.05% |
| 2024-02-05 | 14.61 | 15.26 | 14.15 | 15.18 | 14.74 | qfq | 10,376,535 | 152,283,951 | 3.20% |
| 2024-02-02 | 15.14 | 15.27 | 14.41 | 14.71 | 14.29 | qfq | 5,853,092 | 86,748,428 | -2.58% |
| 2024-02-01 | 15.02 | 15.26 | 14.95 | 15.10 | 14.67 | qfq | 4,732,498 | 71,521,907 | -0.07% |
| 2024-01-31 | 15.08 | 15.27 | 14.86 | 15.11 | 14.68 | qfq | 6,141,949 | 92,421,522 | -1.88% |
| 2024-01-30 | 15.74 | 15.75 | 15.37 | 15.40 | 14.96 | qfq | 3,171,095 | 49,471,734 | -2.72% |
| 2024-01-29 | 16.00 | 16.12 | 15.77 | 15.83 | 15.38 | qfq | 3,513,626 | 55,803,870 | -1.00% |
| 2024-01-26 | 16.00 | 16.15 | 15.94 | 15.99 | 15.53 | qfq | 4,332,506 | 69,545,154 | -0.50% |
| 2024-01-25 | 15.59 | 16.09 | 15.47 | 16.07 | 15.61 | qfq | 5,505,918 | 87,256,022 | 3.68% |
| 2024-01-24 | 15.36 | 15.54 | 15.00 | 15.50 | 15.05 | qfq | 4,611,224 | 70,464,472 | 1.37% |
| 2024-01-23 | 15.20 | 15.37 | 15.02 | 15.29 | 14.85 | qfq | 4,787,067 | 72,845,210 | 0.07% |
| 2024-01-22 | 15.95 | 15.95 | 15.08 | 15.28 | 14.84 | qfq | 6,431,059 | 99,520,093 | -3.84% |
| 2024-01-19 | 15.94 | 16.05 | 15.85 | 15.89 | 15.43 | qfq | 2,888,696 | 46,056,912 | -0.31% |
| 2024-01-18 | 16.02 | 16.08 | 15.48 | 15.94 | 15.48 | qfq | 7,080,689 | 111,413,775 | -0.87% |
| 2024-01-17 | 16.35 | 16.48 | 16.08 | 16.08 | 15.62 | qfq | 4,826,925 | 78,583,697 | -1.59% |
| 2024-01-16 | 16.34 | 16.43 | 16.16 | 16.34 | 15.87 | qfq | 3,939,707 | 64,154,351 | 0.00% |
| 2024-01-15 | 16.34 | 16.51 | 16.28 | 16.34 | 15.87 | qfq | 3,303,270 | 54,134,444 | -0.31% |
| 2024-01-12 | 16.52 | 16.60 | 16.36 | 16.39 | 15.92 | qfq | 3,382,294 | 55,753,678 | -0.91% |
| 2024-01-11 | 16.41 | 16.56 | 16.32 | 16.54 | 16.06 | qfq | 3,890,917 | 63,970,316 | 0.92% |
| 2024-01-10 | 16.40 | 16.55 | 16.28 | 16.39 | 15.92 | qfq | 3,427,980 | 56,247,493 | -0.49% |
| 2024-01-09 | 16.39 | 16.58 | 16.30 | 16.47 | 16.00 | qfq | 4,928,820 | 80,891,031 | 0.37% |
| 2024-01-08 | 16.96 | 16.96 | 16.40 | 16.41 | 15.94 | qfq | 6,836,702 | 113,345,645 | -3.07% |
| 2024-01-05 | 17.07 | 17.13 | 16.84 | 16.93 | 16.44 | qfq | 4,169,602 | 70,907,075 | -0.82% |
| 2024-01-04 | 17.14 | 17.14 | 16.91 | 17.07 | 16.58 | qfq | 3,507,377 | 59,575,446 | -0.06% |
| 2024-01-03 | 16.95 | 17.32 | 16.93 | 17.08 | 16.59 | qfq | 5,777,982 | 98,915,508 | 0.53% |
| 2024-01-02 | 17.01 | 17.16 | 16.95 | 16.99 | 16.50 | qfq | 4,928,884 | 84,069,211 | -0.12% |
| 2023-12-29 | 16.84 | 17.08 | 16.82 | 17.01 | 16.52 | qfq | 4,183,090 | 71,056,405 | 0.95% |
| 2023-12-28 | 16.68 | 16.91 | 16.50 | 16.85 | 16.37 | qfq | 5,802,703 | 97,227,922 | 1.08% |
| 2023-12-27 | 16.67 | 16.78 | 16.55 | 16.67 | 16.19 | qfq | 3,170,409 | 52,741,963 | -0.06% |
| 2023-12-26 | 16.81 | 16.87 | 16.62 | 16.68 | 16.20 | qfq | 3,341,969 | 55,865,113 | -1.01% |
| 2023-12-25 | 16.83 | 16.93 | 16.73 | 16.85 | 16.37 | qfq | 2,827,771 | 47,613,647 | 0.12% |
| 2023-12-22 | 16.97 | 17.01 | 16.78 | 16.83 | 16.35 | qfq | 4,360,724 | 73,632,436 | -0.82% |
| 2023-12-21 | 16.85 | 17.00 | 16.61 | 16.97 | 16.48 | qfq | 5,086,438 | 85,627,771 | 0.24% |
| 2023-12-20 | 17.08 | 17.18 | 16.90 | 16.93 | 16.44 | qfq | 3,704,070 | 63,127,495 | -0.88% |
| 2023-12-19 | 17.26 | 17.28 | 16.89 | 17.08 | 16.59 | qfq | 5,551,441 | 94,341,910 | -0.87% |
| 2023-12-18 | 17.34 | 17.59 | 17.21 | 17.23 | 16.73 | qfq | 5,529,930 | 96,142,830 | -0.58% |
| 2023-12-15 | 17.76 | 17.85 | 17.30 | 17.33 | 16.83 | qfq | 7,666,131 | 134,180,024 | -2.42% |
| 2023-12-14 | 18.11 | 18.15 | 17.76 | 17.76 | 17.25 | qfq | 6,823,160 | 122,417,463 | -0.78% |
| 2023-12-13 | 17.65 | 18.14 | 17.64 | 17.90 | 17.39 | qfq | 10,109,923 | 181,925,406 | 1.07% |
| 2023-12-12 | 17.65 | 18.06 | 17.61 | 17.71 | 17.20 | qfq | 7,994,780 | 142,454,223 | 0.97% |
| 2023-12-11 | 17.41 | 17.57 | 17.13 | 17.54 | 17.04 | qfq | 6,745,466 | 117,146,558 | -0.23% |
| 2023-12-08 | 17.32 | 17.63 | 17.31 | 17.58 | 17.07 | qfq | 7,725,378 | 135,201,668 | 1.09% |
| 2023-12-07 | 17.40 | 17.48 | 17.25 | 17.39 | 16.89 | qfq | 4,222,552 | 73,243,938 | -0.40% |
| 2023-12-06 | 17.53 | 17.54 | 17.28 | 17.46 | 16.96 | qfq | 5,220,382 | 90,915,226 | -0.23% |
| 2023-12-05 | 17.68 | 17.77 | 17.46 | 17.50 | 17.00 | qfq | 5,409,060 | 95,260,303 | -1.63% |
| 2023-12-04 | 17.79 | 17.91 | 17.64 | 17.79 | 17.28 | qfq | 5,411,638 | 96,132,079 | -0.22% |
| 2023-12-01 | 17.90 | 18.05 | 17.76 | 17.83 | 17.32 | qfq | 6,303,907 | 112,659,369 | -0.72% |
| 2023-11-30 | 18.07 | 18.07 | 17.77 | 17.96 | 17.44 | qfq | 5,122,198 | 91,851,856 | 0.56% |
| 2023-11-29 | 18.04 | 18.08 | 17.85 | 17.86 | 17.35 | qfq | 5,073,504 | 91,075,900 | -1.00% |
| 2023-11-28 | 17.86 | 18.13 | 17.64 | 18.04 | 17.52 | qfq | 7,574,830 | 135,856,427 | 1.06% |
| 2023-11-27 | 18.10 | 18.15 | 17.79 | 17.85 | 17.34 | qfq | 6,688,734 | 119,728,656 | -1.16% |
| 2023-11-24 | 17.91 | 18.23 | 17.87 | 18.06 | 17.54 | qfq | 10,402,235 | 188,129,068 | 0.61% |
| 2023-11-23 | 17.78 | 17.97 | 17.77 | 17.95 | 17.43 | qfq | 6,086,028 | 108,880,416 | 1.01% |
| 2023-11-22 | 17.66 | 17.90 | 17.65 | 17.77 | 17.26 | qfq | 5,820,113 | 103,624,753 | 0.23% |
| 2023-11-21 | 17.78 | 17.88 | 17.68 | 17.73 | 17.22 | qfq | 4,477,566 | 79,564,954 | -0.28% |
| 2023-11-20 | 17.60 | 17.88 | 17.60 | 17.78 | 17.27 | qfq | 6,544,140 | 116,179,252 | 1.02% |
| 2023-11-17 | 17.36 | 17.63 | 17.33 | 17.60 | 17.09 | qfq | 5,970,411 | 104,358,521 | 1.09% |
| 2023-11-16 | 17.53 | 17.63 | 17.40 | 17.41 | 16.91 | qfq | 3,102,890 | 54,215,285 | -1.08% |
| 2023-11-15 | 17.67 | 17.69 | 17.52 | 17.60 | 17.09 | qfq | 3,988,984 | 70,147,308 | 0.51% |
| 2023-11-14 | 17.43 | 17.61 | 17.43 | 17.51 | 17.01 | qfq | 3,604,898 | 63,140,112 | 0.29% |
| 2023-11-13 | 17.53 | 17.59 | 17.31 | 17.46 | 16.96 | qfq | 4,185,353 | 72,851,237 | -0.29% |
| 2023-11-10 | 17.40 | 17.65 | 17.31 | 17.51 | 17.01 | qfq | 4,066,227 | 71,195,853 | 0.29% |
| 2023-11-09 | 17.59 | 17.78 | 17.39 | 17.46 | 16.96 | qfq | 4,787,581 | 83,908,266 | -0.85% |
| 2023-11-08 | 17.52 | 17.80 | 17.46 | 17.61 | 17.10 | qfq | 5,267,196 | 92,934,620 | 0.46% |
| 2023-11-07 | 17.58 | 17.69 | 17.38 | 17.53 | 17.03 | qfq | 4,909,471 | 86,147,829 | -0.23% |
| 2023-11-06 | 17.24 | 17.64 | 17.24 | 17.57 | 17.07 | qfq | 6,582,896 | 115,248,300 | 2.15% |
| 2023-11-03 | 17.11 | 17.34 | 17.11 | 17.20 | 16.71 | qfq | 4,417,939 | 76,132,936 | 0.35% |
| 2023-11-02 | 17.28 | 17.39 | 17.13 | 17.14 | 16.65 | qfq | 4,960,470 | 85,374,443 | -0.98% |
| 2023-11-01 | 17.42 | 17.45 | 17.22 | 17.31 | 16.81 | qfq | 4,269,600 | 73,893,127 | -0.23% |
| 2023-10-31 | 17.32 | 17.51 | 17.28 | 17.35 | 16.85 | qfq | 5,777,060 | 100,443,065 | 0.23% |
| 2023-10-30 | 17.15 | 17.52 | 17.10 | 17.31 | 16.81 | qfq | 8,540,595 | 148,069,107 | -1.14% |
| 2023-10-27 | 16.87 | 17.56 | 16.70 | 17.51 | 17.01 | qfq | 9,616,595 | 165,602,588 | 3.92% |
| 2023-10-26 | 16.70 | 16.90 | 16.67 | 16.85 | 16.37 | qfq | 4,187,924 | 70,304,103 | 0.42% |
| 2023-10-25 | 16.76 | 16.95 | 16.68 | 16.78 | 16.30 | qfq | 4,511,354 | 75,840,931 | 0.72% |
| 2023-10-24 | 16.53 | 16.76 | 16.36 | 16.66 | 16.18 | qfq | 5,623,436 | 93,225,522 | 0.91% |
| 2023-10-23 | 16.70 | 16.84 | 16.46 | 16.51 | 16.04 | qfq | 5,645,833 | 93,835,161 | -1.49% |
| 2023-10-20 | 16.75 | 16.97 | 16.71 | 16.76 | 16.28 | qfq | 4,966,014 | 83,382,765 | -0.59% |
| 2023-10-19 | 17.03 | 17.17 | 16.82 | 16.86 | 16.38 | qfq | 5,767,657 | 97,770,028 | -1.58% |
| 2023-10-18 | 17.59 | 17.65 | 17.01 | 17.13 | 16.64 | qfq | 8,496,431 | 146,664,204 | -3.00% |
| 2023-10-17 | 17.88 | 17.90 | 17.52 | 17.66 | 17.15 | qfq | 5,755,433 | 101,435,300 | -1.23% |
| 2023-10-16 | 18.11 | 18.21 | 17.81 | 17.88 | 17.37 | qfq | 5,554,889 | 99,647,226 | -1.11% |
| 2023-10-13 | 17.85 | 18.15 | 17.76 | 18.08 | 17.56 | qfq | 8,499,497 | 153,392,706 | 1.29% |
| 2023-10-12 | 17.83 | 18.07 | 17.74 | 17.85 | 17.34 | qfq | 5,131,877 | 91,815,194 | 0.79% |
| 2023-10-11 | 17.50 | 17.95 | 17.45 | 17.71 | 17.20 | qfq | 8,510,105 | 151,237,492 | 1.55% |
| 2023-10-10 | 17.69 | 17.78 | 17.39 | 17.44 | 16.94 | qfq | 5,948,311 | 104,125,236 | -1.75% |
| 2023-10-09 | 17.93 | 18.05 | 17.56 | 17.75 | 17.24 | qfq | 5,814,057 | 102,827,448 | -0.95% |
| 2023-09-28 | 17.96 | 18.11 | 17.88 | 17.92 | 17.41 | qfq | 6,093,190 | 109,504,900 | -0.22% |
| 2023-09-27 | 17.72 | 18.03 | 17.71 | 17.96 | 17.44 | qfq | 7,024,065 | 125,729,919 | 1.13% |
| 2023-09-26 | 17.86 | 18.03 | 17.75 | 17.76 | 17.25 | qfq | 3,894,776 | 69,559,627 | -0.95% |
| 2023-09-25 | 17.86 | 18.05 | 17.81 | 17.93 | 17.41 | qfq | 5,568,181 | 99,967,688 | 0.56% |
| 2023-09-22 | 17.61 | 17.85 | 17.49 | 17.83 | 17.32 | qfq | 4,015,699 | 70,989,631 | 1.13% |
| 2023-09-21 | 17.79 | 17.84 | 17.60 | 17.63 | 17.12 | qfq | 3,841,802 | 68,026,709 | -1.18% |
| 2023-09-20 | 17.88 | 17.97 | 17.79 | 17.84 | 17.33 | qfq | 3,499,948 | 62,574,896 | -0.22% |
| 2023-09-19 | 17.90 | 18.08 | 17.79 | 17.88 | 17.37 | qfq | 4,116,841 | 73,644,542 | -0.39% |
| 2023-09-18 | 17.95 | 18.00 | 17.73 | 17.95 | 17.43 | qfq | 5,480,946 | 98,015,647 | 0.45% |
| 2023-09-15 | 17.76 | 18.03 | 17.75 | 17.87 | 17.36 | qfq | 5,772,258 | 103,332,181 | 0.73% |
| 2023-09-14 | 17.68 | 17.85 | 17.59 | 17.74 | 17.23 | qfq | 4,208,141 | 74,522,713 | 0.80% |
| 2023-09-13 | 17.87 | 17.87 | 17.49 | 17.60 | 17.09 | qfq | 5,019,505 | 88,392,003 | -1.40% |
| 2023-09-12 | 17.70 | 17.93 | 17.63 | 17.85 | 17.34 | qfq | 6,293,086 | 112,152,260 | 0.79% |
| 2023-09-11 | 17.30 | 17.76 | 17.30 | 17.71 | 17.20 | qfq | 7,836,655 | 138,009,136 | 2.55% |
| 2023-09-08 | 17.24 | 17.39 | 17.23 | 17.27 | 16.77 | qfq | 2,908,209 | 50,312,657 | -0.06% |
| 2023-09-07 | 17.58 | 17.65 | 17.27 | 17.28 | 16.78 | qfq | 5,437,753 | 94,704,611 | -2.10% |
| 2023-09-06 | 17.64 | 17.72 | 17.53 | 17.65 | 17.14 | qfq | 3,147,962 | 55,425,567 | -0.34% |
| 2023-09-05 | 17.70 | 17.98 | 17.66 | 17.71 | 17.20 | qfq | 5,058,411 | 90,010,455 | -0.23% |
| 2023-09-04 | 17.49 | 17.76 | 17.47 | 17.75 | 17.24 | qfq | 6,241,523 | 110,333,366 | 1.78% |
| 2023-09-01 | 17.46 | 17.53 | 17.35 | 17.44 | 16.94 | qfq | 3,721,645 | 64,849,244 | -0.29% |
| 2023-08-31 | 17.45 | 17.56 | 17.30 | 17.49 | 16.99 | qfq | 4,966,922 | 86,634,420 | 0.29% |
| 2023-08-30 | 17.65 | 17.82 | 17.40 | 17.44 | 16.94 | qfq | 7,874,058 | 138,493,980 | -1.13% |
| 2023-08-29 | 17.25 | 17.77 | 17.20 | 17.64 | 17.13 | qfq | 11,392,492 | 199,489,215 | 1.55% |
| 2023-08-28 | 18.71 | 18.75 | 17.20 | 17.37 | 16.87 | qfq | 18,878,481 | 338,998,273 | -4.19% |
| 2023-08-25 | 18.06 | 18.36 | 18.01 | 18.13 | 17.61 | qfq | 3,751,460 | 68,190,304 | 0.06% |
| 2023-08-24 | 18.11 | 18.27 | 17.96 | 18.12 | 17.60 | qfq | 4,832,582 | 87,477,411 | -0.33% |
| 2023-08-23 | 18.33 | 18.50 | 18.15 | 18.18 | 17.66 | qfq | 3,873,031 | 70,950,283 | -0.82% |
| 2023-08-22 | 18.66 | 18.77 | 18.16 | 18.33 | 17.80 | qfq | 5,922,685 | 108,645,077 | -1.72% |
| 2023-08-21 | 18.64 | 18.97 | 18.58 | 18.65 | 18.11 | qfq | 3,824,311 | 71,698,153 | -0.64% |
| 2023-08-18 | 19.12 | 19.15 | 18.76 | 18.77 | 18.23 | qfq | 4,293,117 | 81,258,933 | -1.68% |
| 2023-08-17 | 19.06 | 19.15 | 18.90 | 19.09 | 18.54 | qfq | 3,979,739 | 75,779,353 | 0.16% |
| 2023-08-16 | 19.07 | 19.31 | 19.00 | 19.06 | 18.51 | qfq | 4,872,558 | 93,403,721 | -0.52% |
| 2023-08-15 | 18.97 | 19.23 | 18.82 | 19.16 | 18.61 | qfq | 6,192,266 | 118,225,503 | 1.16% |
| 2023-08-14 | 18.68 | 18.97 | 18.51 | 18.94 | 18.40 | qfq | 5,497,382 | 103,088,324 | 0.58% |
| 2023-08-11 | 18.79 | 19.09 | 18.73 | 18.83 | 18.29 | qfq | 6,706,837 | 126,918,797 | 0.37% |
| 2023-08-10 | 18.87 | 18.92 | 18.69 | 18.76 | 18.22 | qfq | 6,980,985 | 130,980,741 | -5.16% |
| 2023-08-09 | 19.45 | 19.81 | 19.38 | 19.78 | 18.28 | qfq | 10,361,485 | 203,552,526 | 1.28% |
| 2023-08-08 | 19.80 | 19.81 | 18.90 | 19.53 | 18.05 | qfq | 15,422,453 | 297,859,790 | -1.71% |
| 2023-08-07 | 20.39 | 20.39 | 19.83 | 19.87 | 18.36 | qfq | 10,785,480 | 215,110,684 | -2.45% |
| 2023-08-04 | 20.39 | 20.61 | 20.33 | 20.37 | 18.82 | qfq | 6,040,009 | 123,456,590 | 0.00% |
| 2023-08-03 | 20.07 | 20.39 | 19.96 | 20.37 | 18.82 | qfq | 9,546,410 | 192,987,963 | 2.11% |
| 2023-08-02 | 20.28 | 20.30 | 19.90 | 19.95 | 18.44 | qfq | 8,763,671 | 175,809,634 | -1.72% |
| 2023-08-01 | 20.30 | 20.42 | 20.16 | 20.30 | 18.76 | qfq | 8,203,606 | 166,499,514 | -0.39% |
| 2023-07-31 | 20.55 | 20.73 | 20.30 | 20.38 | 18.83 | qfq | 9,936,558 | 203,757,840 | -0.92% |
| 2023-07-28 | 20.46 | 20.63 | 20.33 | 20.57 | 19.01 | qfq | 5,335,031 | 109,351,156 | 0.24% |
| 2023-07-27 | 20.48 | 20.60 | 20.39 | 20.52 | 18.96 | qfq | 5,060,915 | 103,794,679 | 0.20% |
| 2023-07-26 | 20.34 | 20.53 | 20.29 | 20.48 | 18.93 | qfq | 5,429,299 | 111,025,146 | 0.69% |
| 2023-07-25 | 20.25 | 20.35 | 20.19 | 20.34 | 18.80 | qfq | 4,996,498 | 101,416,948 | 0.64% |
| 2023-07-24 | 20.06 | 20.33 | 20.03 | 20.21 | 18.68 | qfq | 5,430,667 | 109,750,624 | 0.50% |
| 2023-07-21 | 19.99 | 20.12 | 19.90 | 20.11 | 18.58 | qfq | 4,315,580 | 86,509,421 | 0.40% |
| 2023-07-20 | 20.02 | 20.14 | 19.97 | 20.03 | 18.51 | qfq | 3,633,594 | 72,825,596 | 0.25% |
| 2023-07-19 | 20.11 | 20.20 | 19.90 | 19.98 | 18.46 | qfq | 4,505,554 | 90,149,326 | -0.79% |
| 2023-07-18 | 20.27 | 20.34 | 20.10 | 20.14 | 18.61 | qfq | 4,749,047 | 95,758,671 | -1.03% |
| 2023-07-17 | 20.14 | 20.35 | 19.86 | 20.35 | 18.81 | qfq | 4,647,140 | 93,597,077 | 0.99% |