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
潍柴动力000338.SZ
最近收盘价24.602026-07-17
最近交易日2026-07-17
成交量（股）122,534,575
成交额（元）3,016,508,362
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-18 | 2025-10-24 | cash_dividend | 0.358 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-19 | 2025-07-25 | cash_dividend | 0.347 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-18 | cash_dividend | 0.372 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.293 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-20 | 2023-10-27 | cash_dividend | 0.226 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-18 | 2023-08-25 | cash_dividend | 0.158 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 25.33 | 25.48 | 24.03 | 24.60 | 24.60 | qfq | 122,534,575 | 3,016,508,362 | -4.13% |
| 2026-07-16 | 26.08 | 26.49 | 25.36 | 25.66 | 25.66 | qfq | 88,929,736 | 2,295,334,527 | -2.99% |
| 2026-07-15 | 27.44 | 27.80 | 25.50 | 26.45 | 26.45 | qfq | 121,572,668 | 3,215,807,518 | -4.34% |
| 2026-07-14 | 26.23 | 27.65 | 25.53 | 27.65 | 27.65 | qfq | 104,552,524 | 2,774,738,931 | 3.95% |
| 2026-07-13 | 27.49 | 27.68 | 26.26 | 26.60 | 26.60 | qfq | 92,510,036 | 2,475,348,859 | -3.52% |
| 2026-07-10 | 28.03 | 28.52 | 27.40 | 27.57 | 27.57 | qfq | 87,715,460 | 2,460,997,969 | -0.97% |
| 2026-07-09 | 27.95 | 28.35 | 27.01 | 27.84 | 27.84 | qfq | 79,214,816 | 2,199,360,979 | -0.25% |
| 2026-07-08 | 29.13 | 29.72 | 27.81 | 27.91 | 27.91 | qfq | 85,644,448 | 2,415,224,856 | -6.09% |
| 2026-07-07 | 29.31 | 30.68 | 29.31 | 29.72 | 29.72 | qfq | 120,624,958 | 3,600,315,759 | 0.51% |
| 2026-07-06 | 29.00 | 30.59 | 29.00 | 29.57 | 29.57 | qfq | 147,388,604 | 4,409,706,146 | 5.08% |
| 2026-07-03 | 26.47 | 28.73 | 26.21 | 28.14 | 28.14 | qfq | 126,961,523 | 3,535,485,465 | 6.59% |
| 2026-07-02 | 27.03 | 27.51 | 26.23 | 26.40 | 26.40 | qfq | 96,429,800 | 2,579,242,198 | -5.04% |
| 2026-07-01 | 28.11 | 29.00 | 27.60 | 27.80 | 27.80 | qfq | 97,099,884 | 2,751,394,387 | 2.02% |
| 2026-06-30 | 26.63 | 28.08 | 26.50 | 27.25 | 27.25 | qfq | 132,955,599 | 3,637,879,335 | 4.05% |
| 2026-06-29 | 27.60 | 27.87 | 25.78 | 26.19 | 26.19 | qfq | 156,953,222 | 4,127,797,022 | -6.30% |
| 2026-06-26 | 29.25 | 29.50 | 27.66 | 27.95 | 27.95 | qfq | 121,136,805 | 3,419,172,214 | -3.52% |
| 2026-06-25 | 29.79 | 31.29 | 28.90 | 28.97 | 28.97 | qfq | 119,622,912 | 3,559,701,611 | -2.43% |
| 2026-06-24 | 29.79 | 30.42 | 29.50 | 29.69 | 29.69 | qfq | 85,704,541 | 2,557,210,292 | -1.23% |
| 2026-06-23 | 31.40 | 32.06 | 29.83 | 30.06 | 30.06 | qfq | 94,581,161 | 2,887,490,439 | -3.93% |
| 2026-06-22 | 31.03 | 32.20 | 30.86 | 31.29 | 31.29 | qfq | 114,194,567 | 3,592,135,199 | 3.99% |
| 2026-06-18 | 29.66 | 31.38 | 29.50 | 30.09 | 30.09 | qfq | 132,410,171 | 4,043,331,588 | 2.77% |
| 2026-06-17 | 28.25 | 29.93 | 28.08 | 29.28 | 29.28 | qfq | 105,522,055 | 3,084,218,383 | 4.16% |
| 2026-06-16 | 29.18 | 29.58 | 27.74 | 28.11 | 28.11 | qfq | 124,411,466 | 3,523,236,287 | -4.32% |
| 2026-06-15 | 28.56 | 29.38 | 28.21 | 29.38 | 29.38 | qfq | 124,194,927 | 3,583,006,920 | 4.93% |
| 2026-06-12 | 28.94 | 29.08 | 27.94 | 28.00 | 28.00 | qfq | 131,031,426 | 3,711,317,596 | 1.56% |
| 2026-06-11 | 27.72 | 27.91 | 27.03 | 27.57 | 27.57 | qfq | 144,747,429 | 3,962,355,159 | -2.20% |
| 2026-06-10 | 29.43 | 29.83 | 27.40 | 28.19 | 28.19 | qfq | 238,644,657 | 6,704,500,012 | -7.12% |
| 2026-06-09 | 30.49 | 30.57 | 29.40 | 30.35 | 30.35 | qfq | 100,309,129 | 3,003,527,033 | 1.23% |
| 2026-06-08 | 29.51 | 30.47 | 29.29 | 29.98 | 29.98 | qfq | 147,457,702 | 4,412,892,138 | -3.66% |
| 2026-06-05 | 34.31 | 34.38 | 30.90 | 31.12 | 31.12 | qfq | 152,309,164 | 4,859,841,759 | -7.77% |
| 2026-06-04 | 32.29 | 33.98 | 31.75 | 33.74 | 33.74 | qfq | 86,209,021 | 2,890,569,085 | 4.56% |
| 2026-06-03 | 32.75 | 33.26 | 31.81 | 32.27 | 32.27 | qfq | 97,438,290 | 3,172,603,551 | 0.16% |
| 2026-06-02 | 33.03 | 33.33 | 30.33 | 32.22 | 32.22 | qfq | 213,078,418 | 6,707,391,064 | -4.39% |
| 2026-06-01 | 35.18 | 35.70 | 32.86 | 33.70 | 33.70 | qfq | 144,362,515 | 4,923,451,280 | -4.64% |
| 2026-05-29 | 35.89 | 36.34 | 35.00 | 35.34 | 35.34 | qfq | 104,540,755 | 3,719,542,575 | 0.08% |
| 2026-05-28 | 33.70 | 35.50 | 33.70 | 35.31 | 35.31 | qfq | 94,936,180 | 3,302,575,370 | 2.35% |
| 2026-05-27 | 35.12 | 35.87 | 34.33 | 34.50 | 34.50 | qfq | 71,565,174 | 2,498,659,013 | -1.00% |
| 2026-05-26 | 35.06 | 35.56 | 34.40 | 34.85 | 34.85 | qfq | 63,533,538 | 2,217,500,629 | -0.71% |
| 2026-05-25 | 34.02 | 35.26 | 33.25 | 35.10 | 35.10 | qfq | 88,161,200 | 3,047,587,438 | 3.20% |
| 2026-05-22 | 32.80 | 34.10 | 32.79 | 34.01 | 34.01 | qfq | 100,408,706 | 3,368,399,384 | 5.36% |
| 2026-05-21 | 33.26 | 34.05 | 32.25 | 32.28 | 32.28 | qfq | 99,101,529 | 3,306,015,682 | -1.01% |
| 2026-05-20 | 33.08 | 33.15 | 31.45 | 32.61 | 32.61 | qfq | 119,886,136 | 3,868,303,951 | -1.63% |
| 2026-05-19 | 33.60 | 33.75 | 32.08 | 33.15 | 33.15 | qfq | 93,878,798 | 3,074,525,658 | -0.45% |
| 2026-05-18 | 33.76 | 33.89 | 32.88 | 33.30 | 33.30 | qfq | 118,586,091 | 3,944,416,754 | -4.23% |
| 2026-05-15 | 34.23 | 35.64 | 33.80 | 34.77 | 34.77 | qfq | 108,748,757 | 3,793,084,838 | 1.67% |
| 2026-05-14 | 35.20 | 35.56 | 34.20 | 34.20 | 34.20 | qfq | 123,157,877 | 4,293,298,360 | -0.41% |
| 2026-05-13 | 32.01 | 34.49 | 31.76 | 34.34 | 34.34 | qfq | 139,413,008 | 4,686,018,541 | 5.02% |
| 2026-05-12 | 33.67 | 33.76 | 32.10 | 32.70 | 32.70 | qfq | 113,109,760 | 3,703,690,913 | -2.48% |
| 2026-05-11 | 33.50 | 33.85 | 32.99 | 33.53 | 33.53 | qfq | 105,621,112 | 3,526,069,082 | 1.42% |
| 2026-05-08 | 34.31 | 34.50 | 32.88 | 33.06 | 33.06 | qfq | 145,154,523 | 4,838,192,087 | -5.54% |
| 2026-05-07 | 35.71 | 35.85 | 34.24 | 35.00 | 35.00 | qfq | 180,351,377 | 6,286,238,501 | 1.98% |
| 2026-05-06 | 34.18 | 34.32 | 34.01 | 34.32 | 34.32 | qfq | 123,050,812 | 4,219,620,855 | 10.00% |
| 2026-04-30 | 30.90 | 32.66 | 30.81 | 31.20 | 31.20 | qfq | 169,633,923 | 5,366,035,687 | 3.48% |
| 2026-04-29 | 30.00 | 30.30 | 29.66 | 30.15 | 30.15 | qfq | 73,806,704 | 2,213,855,173 | 0.23% |
| 2026-04-28 | 29.73 | 30.40 | 29.53 | 30.08 | 30.08 | qfq | 114,330,753 | 3,428,973,381 | 1.42% |
| 2026-04-27 | 29.72 | 30.69 | 29.54 | 29.66 | 29.66 | qfq | 103,704,990 | 3,107,949,028 | 0.24% |
| 2026-04-24 | 29.67 | 29.95 | 28.94 | 29.59 | 29.59 | qfq | 104,674,274 | 3,085,838,068 | 0.34% |
| 2026-04-23 | 29.39 | 30.18 | 28.83 | 29.49 | 29.49 | qfq | 203,915,274 | 6,034,776,644 | 5.40% |
| 2026-04-22 | 26.66 | 28.42 | 26.50 | 27.98 | 27.98 | qfq | 120,956,081 | 3,333,223,353 | 3.90% |
| 2026-04-21 | 26.35 | 27.07 | 26.15 | 26.93 | 26.93 | qfq | 95,462,348 | 2,549,436,042 | 2.16% |
| 2026-04-20 | 26.56 | 27.43 | 26.21 | 26.36 | 26.36 | qfq | 108,584,270 | 2,917,441,424 | -0.53% |
| 2026-04-17 | 27.13 | 27.13 | 26.35 | 26.50 | 26.50 | qfq | 94,608,966 | 2,514,129,347 | -3.28% |
| 2026-04-16 | 26.78 | 27.57 | 26.38 | 27.40 | 27.40 | qfq | 120,264,389 | 3,241,034,069 | 3.01% |
| 2026-04-15 | 27.00 | 27.50 | 26.51 | 26.60 | 26.60 | qfq | 124,666,116 | 3,362,959,788 | 1.60% |
| 2026-04-14 | 28.56 | 29.08 | 25.95 | 26.18 | 26.18 | qfq | 140,949,610 | 3,790,972,782 | -2.60% |
| 2026-04-13 | 26.30 | 27.23 | 25.97 | 26.88 | 26.88 | qfq | 99,619,101 | 2,650,171,129 | -0.44% |
| 2026-04-10 | 26.55 | 27.20 | 26.11 | 27.00 | 27.00 | qfq | 127,133,011 | 3,413,674,977 | 3.93% |
| 2026-04-09 | 25.00 | 26.28 | 24.90 | 25.98 | 25.98 | qfq | 137,018,825 | 3,533,828,169 | 2.28% |
| 2026-04-08 | 25.36 | 26.00 | 24.95 | 25.40 | 25.40 | qfq | 146,967,369 | 3,715,654,667 | 6.37% |
| 2026-04-07 | 25.10 | 25.14 | 23.75 | 23.88 | 23.88 | qfq | 103,611,330 | 2,503,570,293 | -4.86% |
| 2026-04-03 | 25.39 | 25.90 | 25.06 | 25.10 | 25.10 | qfq | 64,469,463 | 1,633,546,878 | -0.99% |
| 2026-04-02 | 25.40 | 25.80 | 25.13 | 25.35 | 25.35 | qfq | 82,976,910 | 2,104,701,953 | 0.20% |
| 2026-04-01 | 25.00 | 25.49 | 24.80 | 25.30 | 25.30 | qfq | 120,356,003 | 3,035,964,526 | 4.37% |
| 2026-03-31 | 24.32 | 24.76 | 24.01 | 24.24 | 24.24 | qfq | 99,295,205 | 2,422,892,412 | -0.78% |
| 2026-03-30 | 22.78 | 24.79 | 22.78 | 24.43 | 24.43 | qfq | 175,695,296 | 4,253,900,377 | 3.96% |
| 2026-03-27 | 21.50 | 23.88 | 21.40 | 23.50 | 23.50 | qfq | 298,968,970 | 6,748,424,176 | -1.18% |
| 2026-03-26 | 24.73 | 24.73 | 23.64 | 23.78 | 23.78 | qfq | 81,847,664 | 1,966,240,534 | -3.02% |
| 2026-03-25 | 24.81 | 25.60 | 24.39 | 24.52 | 24.52 | qfq | 130,132,225 | 3,241,925,867 | 3.42% |
| 2026-03-24 | 23.00 | 23.86 | 22.54 | 23.71 | 23.71 | qfq | 134,394,765 | 3,148,723,925 | 5.19% |
| 2026-03-23 | 22.73 | 23.10 | 22.33 | 22.54 | 22.54 | qfq | 115,166,632 | 2,621,067,636 | -3.51% |
| 2026-03-20 | 24.07 | 24.30 | 23.22 | 23.36 | 23.36 | qfq | 109,039,194 | 2,574,780,389 | -1.85% |
| 2026-03-19 | 24.34 | 24.67 | 23.67 | 23.80 | 23.80 | qfq | 140,273,340 | 3,371,606,198 | -6.19% |
| 2026-03-18 | 24.88 | 25.50 | 24.51 | 25.37 | 25.37 | qfq | 101,533,256 | 2,538,074,576 | 2.71% |
| 2026-03-17 | 25.00 | 25.83 | 24.68 | 24.70 | 24.70 | qfq | 124,128,310 | 3,129,803,675 | 0.61% |
| 2026-03-16 | 24.82 | 24.83 | 24.04 | 24.55 | 24.55 | qfq | 104,751,078 | 2,553,117,873 | -1.33% |
| 2026-03-13 | 25.04 | 25.70 | 24.68 | 24.88 | 24.88 | qfq | 143,967,759 | 3,610,079,349 | -1.27% |
| 2026-03-12 | 26.41 | 26.55 | 24.83 | 25.20 | 25.20 | qfq | 200,336,124 | 5,065,645,690 | -5.12% |
| 2026-03-11 | 27.68 | 27.82 | 25.80 | 26.56 | 26.56 | qfq | 168,873,628 | 4,498,324,887 | -4.53% |
| 2026-03-10 | 27.40 | 28.35 | 27.25 | 27.82 | 27.82 | qfq | 148,598,944 | 4,150,709,023 | 4.35% |
| 2026-03-09 | 26.70 | 26.95 | 25.41 | 26.66 | 26.66 | qfq | 167,652,782 | 4,391,240,789 | -5.33% |
| 2026-03-06 | 27.45 | 28.89 | 26.93 | 28.16 | 28.16 | qfq | 161,909,957 | 4,538,183,867 | 0.90% |
| 2026-03-05 | 27.39 | 28.29 | 27.20 | 27.91 | 27.91 | qfq | 156,969,503 | 4,375,001,856 | 5.64% |
| 2026-03-04 | 26.18 | 27.12 | 25.92 | 26.42 | 26.42 | qfq | 115,750,678 | 3,068,207,963 | -0.15% |
| 2026-03-03 | 27.63 | 28.05 | 26.40 | 26.46 | 26.46 | qfq | 189,439,531 | 5,081,710,210 | -4.55% |
| 2026-03-02 | 27.50 | 28.31 | 27.41 | 27.72 | 27.72 | qfq | 123,169,169 | 3,425,918,830 | -0.50% |
| 2026-02-27 | 28.10 | 28.51 | 27.48 | 27.86 | 27.86 | qfq | 150,610,788 | 4,208,555,795 | -4.65% |
| 2026-02-26 | 28.37 | 29.72 | 27.90 | 29.22 | 29.22 | qfq | 172,914,574 | 4,996,212,726 | 2.45% |
| 2026-02-25 | 29.39 | 30.19 | 28.28 | 28.52 | 28.52 | qfq | 209,335,944 | 6,082,965,018 | -1.99% |
| 2026-02-24 | 27.28 | 29.15 | 27.03 | 29.10 | 29.10 | qfq | 187,576,447 | 5,317,996,489 | 8.62% |
| 2026-02-13 | 27.41 | 27.68 | 26.70 | 26.79 | 26.79 | qfq | 120,822,952 | 3,271,019,282 | -4.56% |
| 2026-02-12 | 26.39 | 28.29 | 26.13 | 28.07 | 28.07 | qfq | 159,979,706 | 4,393,014,360 | 8.09% |
| 2026-02-11 | 25.64 | 26.44 | 25.58 | 25.97 | 25.97 | qfq | 87,149,540 | 2,270,345,421 | 0.31% |
| 2026-02-10 | 25.82 | 26.21 | 25.30 | 25.89 | 25.89 | qfq | 96,451,224 | 2,487,122,410 | 0.58% |
| 2026-02-09 | 24.52 | 25.86 | 24.52 | 25.74 | 25.74 | qfq | 134,067,071 | 3,401,969,242 | 8.24% |
| 2026-02-06 | 23.88 | 24.23 | 23.43 | 23.78 | 23.78 | qfq | 91,758,125 | 2,188,921,677 | -2.66% |
| 2026-02-05 | 25.10 | 25.17 | 24.30 | 24.43 | 24.43 | qfq | 95,564,894 | 2,354,299,137 | -3.02% |
| 2026-02-04 | 24.43 | 25.28 | 24.31 | 25.19 | 25.19 | qfq | 143,297,057 | 3,580,214,293 | 3.62% |
| 2026-02-03 | 23.20 | 24.42 | 23.02 | 24.31 | 24.31 | qfq | 128,082,007 | 3,045,542,745 | 7.71% |
| 2026-02-02 | 23.50 | 23.70 | 22.47 | 22.57 | 22.57 | qfq | 116,304,117 | 2,664,191,726 | -4.93% |
| 2026-01-30 | 23.07 | 23.92 | 22.79 | 23.74 | 23.74 | qfq | 118,938,464 | 2,784,211,048 | 2.20% |
| 2026-01-29 | 24.00 | 24.08 | 22.88 | 23.23 | 23.23 | qfq | 159,071,076 | 3,683,388,238 | -2.19% |
| 2026-01-28 | 24.20 | 24.45 | 23.60 | 23.75 | 23.75 | qfq | 142,137,857 | 3,398,898,815 | -1.08% |
| 2026-01-27 | 24.05 | 24.92 | 23.90 | 24.01 | 24.01 | qfq | 151,076,675 | 3,661,474,754 | -1.27% |
| 2026-01-26 | 24.12 | 25.72 | 24.00 | 24.32 | 24.32 | qfq | 278,482,676 | 6,929,731,695 | 3.49% |
| 2026-01-23 | 22.59 | 23.88 | 22.58 | 23.50 | 23.50 | qfq | 201,800,195 | 4,747,787,994 | 5.10% |
| 2026-01-22 | 22.59 | 23.00 | 22.12 | 22.36 | 22.36 | qfq | 147,431,788 | 3,311,618,648 | -0.89% |
| 2026-01-21 | 21.70 | 22.87 | 21.15 | 22.56 | 22.56 | qfq | 188,556,077 | 4,177,761,760 | 4.44% |
| 2026-01-20 | 22.10 | 22.19 | 21.41 | 21.60 | 21.60 | qfq | 169,604,256 | 3,681,440,026 | -4.21% |
| 2026-01-19 | 21.00 | 22.88 | 20.80 | 22.55 | 22.55 | qfq | 236,961,862 | 5,247,015,395 | 7.69% |
| 2026-01-16 | 20.20 | 21.51 | 20.12 | 20.94 | 20.94 | qfq | 215,734,437 | 4,514,968,075 | 3.66% |
| 2026-01-15 | 19.36 | 20.43 | 19.22 | 20.20 | 20.20 | qfq | 148,676,100 | 2,985,068,479 | 4.18% |
| 2026-01-14 | 18.96 | 19.85 | 18.96 | 19.39 | 19.39 | qfq | 166,396,441 | 3,239,556,283 | 2.05% |
| 2026-01-13 | 18.83 | 19.13 | 18.55 | 19.00 | 19.00 | qfq | 116,591,626 | 2,201,390,718 | 0.85% |
| 2026-01-12 | 18.67 | 19.10 | 18.44 | 18.84 | 18.84 | qfq | 151,140,055 | 2,838,312,332 | 2.73% |
| 2026-01-09 | 18.05 | 18.62 | 18.01 | 18.34 | 18.34 | qfq | 125,197,059 | 2,289,394,006 | 4.32% |
| 2026-01-08 | 17.76 | 17.76 | 17.42 | 17.58 | 17.58 | qfq | 55,932,815 | 981,175,655 | -1.35% |
| 2026-01-07 | 17.65 | 17.94 | 17.55 | 17.82 | 17.82 | qfq | 64,779,542 | 1,153,096,732 | 0.91% |
| 2026-01-06 | 17.42 | 17.74 | 17.27 | 17.66 | 17.66 | qfq | 67,153,505 | 1,177,779,838 | 1.49% |
| 2026-01-05 | 17.23 | 17.78 | 17.23 | 17.40 | 17.40 | qfq | 71,068,328 | 1,240,767,914 | 1.16% |
| 2025-12-31 | 17.46 | 17.52 | 17.15 | 17.20 | 17.20 | qfq | 44,239,638 | 763,967,045 | -0.92% |
| 2025-12-30 | 17.21 | 17.58 | 17.15 | 17.36 | 17.36 | qfq | 55,742,274 | 969,129,130 | 0.17% |
| 2025-12-29 | 17.53 | 17.58 | 17.21 | 17.33 | 17.33 | qfq | 52,482,166 | 911,780,735 | -1.25% |
| 2025-12-26 | 17.22 | 17.67 | 17.20 | 17.55 | 17.55 | qfq | 46,069,346 | 806,358,192 | 1.39% |
| 2025-12-25 | 17.43 | 17.54 | 17.27 | 17.31 | 17.31 | qfq | 46,291,853 | 803,060,390 | -1.37% |
| 2025-12-24 | 17.60 | 17.88 | 17.48 | 17.55 | 17.55 | qfq | 39,894,224 | 701,743,221 | -0.79% |
| 2025-12-23 | 17.60 | 17.79 | 17.44 | 17.69 | 17.69 | qfq | 41,124,874 | 725,794,111 | -0.39% |
| 2025-12-22 | 17.59 | 17.80 | 17.40 | 17.76 | 17.76 | qfq | 57,542,345 | 1,013,681,869 | 1.37% |
| 2025-12-19 | 17.17 | 17.70 | 17.15 | 17.52 | 17.52 | qfq | 58,587,928 | 1,027,564,308 | 1.92% |
| 2025-12-18 | 17.33 | 17.43 | 17.00 | 17.19 | 17.19 | qfq | 63,700,679 | 1,091,697,617 | -2.16% |
| 2025-12-17 | 17.53 | 17.65 | 17.29 | 17.57 | 17.57 | qfq | 56,378,239 | 985,405,406 | 0.57% |
| 2025-12-16 | 17.81 | 17.81 | 17.20 | 17.47 | 17.47 | qfq | 71,983,497 | 1,254,439,488 | -2.13% |
| 2025-12-15 | 17.75 | 18.07 | 17.70 | 17.85 | 17.85 | qfq | 69,670,100 | 1,246,049,916 | -0.72% |
| 2025-12-12 | 17.63 | 18.02 | 17.50 | 17.98 | 17.98 | qfq | 96,318,113 | 1,720,219,584 | 2.74% |
| 2025-12-11 | 17.75 | 18.00 | 17.48 | 17.50 | 17.50 | qfq | 71,489,818 | 1,269,563,941 | 0.06% |
| 2025-12-10 | 17.23 | 17.50 | 17.06 | 17.49 | 17.49 | qfq | 50,320,256 | 871,589,012 | 1.57% |
| 2025-12-09 | 17.43 | 17.53 | 17.17 | 17.22 | 17.22 | qfq | 52,479,570 | 908,102,253 | -1.26% |
| 2025-12-08 | 17.72 | 17.72 | 17.22 | 17.44 | 17.44 | qfq | 75,338,221 | 1,310,597,741 | -1.47% |
| 2025-12-05 | 17.37 | 17.87 | 17.27 | 17.70 | 17.70 | qfq | 84,659,259 | 1,496,494,106 | 2.08% |
| 2025-12-04 | 17.19 | 17.45 | 17.15 | 17.34 | 17.34 | qfq | 50,970,204 | 882,139,511 | 1.52% |
| 2025-12-03 | 17.11 | 17.25 | 17.02 | 17.08 | 17.08 | qfq | 51,128,808 | 874,238,760 | -0.18% |
| 2025-12-02 | 17.32 | 17.37 | 16.99 | 17.11 | 17.11 | qfq | 48,393,634 | 828,747,589 | -1.50% |
| 2025-12-01 | 17.49 | 17.60 | 17.03 | 17.37 | 17.37 | qfq | 83,080,276 | 1,436,198,852 | 0.35% |
| 2025-11-28 | 16.99 | 17.60 | 16.96 | 17.31 | 17.31 | qfq | 91,472,436 | 1,583,636,218 | 1.94% |
| 2025-11-27 | 17.01 | 17.27 | 16.97 | 16.98 | 16.98 | qfq | 60,231,227 | 1,029,747,975 | 0.47% |
| 2025-11-26 | 16.97 | 17.11 | 16.70 | 16.90 | 16.90 | qfq | 67,344,410 | 1,139,413,422 | 0.18% |
| 2025-11-25 | 16.69 | 17.03 | 16.55 | 16.87 | 16.87 | qfq | 93,348,890 | 1,570,220,228 | 1.63% |
| 2025-11-24 | 16.75 | 16.85 | 16.40 | 16.60 | 16.60 | qfq | 71,481,500 | 1,183,211,212 | -0.36% |
| 2025-11-21 | 16.70 | 17.05 | 16.60 | 16.66 | 16.66 | qfq | 92,638,664 | 1,556,980,742 | -2.86% |
| 2025-11-20 | 17.71 | 17.82 | 17.10 | 17.15 | 17.15 | qfq | 71,805,976 | 1,250,113,774 | -0.29% |
| 2025-11-19 | 17.42 | 17.48 | 17.05 | 17.20 | 17.20 | qfq | 64,177,055 | 1,103,181,737 | -1.26% |
| 2025-11-18 | 17.60 | 17.85 | 17.30 | 17.42 | 17.42 | qfq | 93,852,303 | 1,641,293,328 | -1.58% |
| 2025-11-17 | 17.20 | 18.21 | 17.20 | 17.70 | 17.70 | qfq | 176,113,330 | 3,142,643,283 | 3.93% |
| 2025-11-14 | 17.66 | 17.89 | 16.99 | 17.03 | 17.03 | qfq | 195,677,763 | 3,376,809,953 | -5.39% |
| 2025-11-13 | 17.90 | 18.38 | 17.78 | 18.00 | 18.00 | qfq | 153,910,280 | 2,775,562,630 | 0.56% |
| 2025-11-12 | 17.97 | 18.13 | 17.65 | 17.90 | 17.90 | qfq | 205,831,058 | 3,679,717,398 | -2.19% |
| 2025-11-11 | 18.72 | 18.90 | 18.25 | 18.30 | 18.30 | qfq | 210,076,907 | 3,883,877,078 | -0.11% |
| 2025-11-10 | 18.63 | 18.81 | 17.83 | 18.32 | 18.32 | qfq | 294,171,210 | 5,350,989,027 | 0.27% |
| 2025-11-07 | 18.01 | 18.55 | 17.51 | 18.27 | 18.27 | qfq | 561,996,963 | 10,108,415,394 | 1.33% |
| 2025-11-06 | 17.90 | 18.03 | 17.60 | 18.03 | 18.03 | qfq | 168,496,141 | 3,031,832,221 | 10.01% |
| 2025-11-05 | 15.63 | 16.46 | 15.48 | 16.39 | 16.39 | qfq | 215,549,796 | 3,471,714,131 | 3.93% |
| 2025-11-04 | 15.52 | 16.21 | 15.52 | 15.77 | 15.77 | qfq | 245,771,979 | 3,896,368,320 | 2.01% |
| 2025-11-03 | 15.05 | 15.49 | 14.92 | 15.46 | 15.46 | qfq | 185,335,243 | 2,831,476,234 | 3.34% |
| 2025-10-31 | 14.66 | 15.16 | 14.62 | 14.96 | 14.96 | qfq | 203,588,214 | 3,047,590,819 | 3.60% |
| 2025-10-30 | 14.19 | 14.54 | 14.15 | 14.44 | 14.44 | qfq | 112,625,417 | 1,624,885,132 | 1.69% |
| 2025-10-29 | 14.14 | 14.20 | 14.03 | 14.20 | 14.20 | qfq | 40,476,095 | 570,789,653 | 0.50% |
| 2025-10-28 | 14.17 | 14.27 | 13.99 | 14.13 | 14.13 | qfq | 69,766,787 | 984,427,620 | -0.28% |
| 2025-10-27 | 14.21 | 14.26 | 14.14 | 14.17 | 14.17 | qfq | 62,429,585 | 885,622,129 | -0.21% |
| 2025-10-24 | 14.23 | 14.37 | 14.16 | 14.20 | 14.20 | qfq | 43,202,891 | 615,025,787 | -2.34% |
| 2025-10-23 | 14.60 | 14.62 | 14.40 | 14.54 | 14.18 | qfq | 43,913,999 | 635,934,749 | -0.62% |
| 2025-10-22 | 14.56 | 14.68 | 14.51 | 14.63 | 14.27 | qfq | 47,534,106 | 695,486,725 | 0.34% |
| 2025-10-21 | 14.46 | 14.70 | 14.41 | 14.58 | 14.22 | qfq | 55,668,018 | 810,573,783 | 1.04% |
| 2025-10-20 | 14.50 | 14.54 | 14.34 | 14.43 | 14.08 | qfq | 42,803,813 | 617,312,195 | 0.21% |
| 2025-10-17 | 14.66 | 14.67 | 14.37 | 14.40 | 14.05 | qfq | 57,644,679 | 835,993,451 | -1.71% |
| 2025-10-16 | 14.74 | 14.76 | 14.56 | 14.65 | 14.29 | qfq | 67,350,183 | 987,473,536 | -0.48% |
| 2025-10-15 | 14.61 | 14.75 | 14.54 | 14.72 | 14.36 | qfq | 92,104,690 | 1,350,795,013 | 1.17% |
| 2025-10-14 | 14.34 | 14.76 | 14.34 | 14.55 | 14.19 | qfq | 120,658,622 | 1,759,763,338 | 1.89% |
| 2025-10-13 | 14.07 | 14.30 | 14.00 | 14.28 | 13.93 | qfq | 73,511,758 | 1,041,548,759 | -0.21% |
| 2025-10-10 | 14.37 | 14.42 | 14.29 | 14.31 | 13.96 | qfq | 68,120,297 | 977,397,128 | -0.42% |
| 2025-10-09 | 14.06 | 14.39 | 14.02 | 14.37 | 14.02 | qfq | 116,596,687 | 1,657,972,152 | 2.50% |
| 2025-09-30 | 13.92 | 14.07 | 13.81 | 14.02 | 13.68 | qfq | 77,610,426 | 1,082,772,162 | 0.65% |
| 2025-09-29 | 13.78 | 13.95 | 13.65 | 13.93 | 13.59 | qfq | 75,892,651 | 1,046,368,563 | 1.16% |
| 2025-09-26 | 13.81 | 13.93 | 13.70 | 13.77 | 13.43 | qfq | 80,187,656 | 1,106,429,609 | -0.36% |
| 2025-09-25 | 14.10 | 14.15 | 13.81 | 13.82 | 13.48 | qfq | 115,480,780 | 1,608,375,739 | -2.40% |
| 2025-09-24 | 14.13 | 14.17 | 14.01 | 14.16 | 13.81 | qfq | 67,229,839 | 946,463,883 | 0.14% |
| 2025-09-23 | 14.09 | 14.27 | 14.01 | 14.14 | 13.79 | qfq | 73,490,746 | 1,037,030,843 | 0.50% |
| 2025-09-22 | 14.20 | 14.25 | 14.02 | 14.07 | 13.73 | qfq | 57,695,056 | 812,534,511 | -0.92% |
| 2025-09-19 | 14.11 | 14.32 | 14.09 | 14.20 | 13.85 | qfq | 61,134,730 | 869,287,557 | 0.21% |
| 2025-09-18 | 14.28 | 14.36 | 14.09 | 14.17 | 13.82 | qfq | 95,724,194 | 1,363,723,041 | -0.77% |
| 2025-09-17 | 14.14 | 14.51 | 14.14 | 14.28 | 13.93 | qfq | 131,501,932 | 1,876,387,831 | 0.99% |
| 2025-09-16 | 14.21 | 14.27 | 14.02 | 14.14 | 13.79 | qfq | 112,823,658 | 1,590,813,868 | -0.70% |
| 2025-09-15 | 14.37 | 14.43 | 14.19 | 14.24 | 13.89 | qfq | 102,512,272 | 1,465,650,616 | -0.77% |
| 2025-09-12 | 14.62 | 14.72 | 14.32 | 14.35 | 14.00 | qfq | 129,499,630 | 1,871,954,069 | -1.85% |
| 2025-09-11 | 14.52 | 14.64 | 14.48 | 14.62 | 14.26 | qfq | 68,090,689 | 990,442,626 | 0.48% |
| 2025-09-10 | 14.75 | 14.75 | 14.51 | 14.55 | 14.19 | qfq | 57,045,642 | 832,673,408 | -0.61% |
| 2025-09-09 | 14.66 | 14.83 | 14.56 | 14.64 | 14.28 | qfq | 86,645,234 | 1,273,092,746 | -0.14% |
| 2025-09-08 | 14.89 | 14.92 | 14.64 | 14.66 | 14.30 | qfq | 101,544,642 | 1,494,329,051 | -1.54% |
| 2025-09-05 | 14.70 | 14.92 | 14.61 | 14.89 | 14.53 | qfq | 86,505,468 | 1,284,465,368 | 1.29% |
| 2025-09-04 | 14.87 | 14.90 | 14.55 | 14.70 | 14.34 | qfq | 89,249,340 | 1,311,501,831 | -1.08% |
| 2025-09-03 | 14.90 | 15.29 | 14.85 | 14.86 | 14.50 | qfq | 106,762,292 | 1,608,740,720 | -0.27% |
| 2025-09-02 | 14.88 | 15.03 | 14.76 | 14.90 | 14.54 | qfq | 82,265,167 | 1,224,478,009 | 0.61% |
| 2025-09-01 | 15.06 | 15.17 | 14.71 | 14.81 | 14.45 | qfq | 160,490,991 | 2,391,939,790 | -2.18% |
| 2025-08-29 | 15.19 | 15.41 | 15.12 | 15.14 | 14.77 | qfq | 135,994,513 | 2,078,629,985 | -0.26% |
| 2025-08-28 | 15.25 | 15.34 | 14.93 | 15.18 | 14.81 | qfq | 83,954,967 | 1,272,887,213 | -0.39% |
| 2025-08-27 | 15.70 | 15.74 | 15.23 | 15.24 | 14.87 | qfq | 94,359,889 | 1,460,875,894 | -2.87% |
| 2025-08-26 | 15.72 | 15.78 | 15.61 | 15.69 | 15.31 | qfq | 68,276,816 | 1,071,164,197 | -0.51% |
| 2025-08-25 | 15.56 | 15.77 | 15.55 | 15.77 | 15.38 | qfq | 83,491,365 | 1,307,654,555 | 1.15% |
| 2025-08-22 | 15.54 | 15.63 | 15.43 | 15.59 | 15.21 | qfq | 62,221,569 | 965,186,492 | 0.32% |
| 2025-08-21 | 15.42 | 15.61 | 15.38 | 15.54 | 15.16 | qfq | 77,641,301 | 1,204,602,340 | 0.78% |
| 2025-08-20 | 15.24 | 15.42 | 15.18 | 15.42 | 15.04 | qfq | 60,931,670 | 932,920,752 | 1.05% |
| 2025-08-19 | 15.40 | 15.47 | 15.22 | 15.26 | 14.89 | qfq | 73,006,639 | 1,117,721,094 | -0.84% |
| 2025-08-18 | 15.55 | 15.58 | 15.35 | 15.39 | 15.01 | qfq | 91,305,418 | 1,408,839,381 | -0.58% |
| 2025-08-15 | 15.47 | 15.60 | 15.43 | 15.48 | 15.10 | qfq | 79,995,093 | 1,240,417,941 | -0.51% |
| 2025-08-14 | 15.49 | 15.98 | 15.49 | 15.56 | 15.18 | qfq | 207,651,706 | 3,271,055,829 | 2.57% |
| 2025-08-13 | 15.23 | 15.25 | 15.12 | 15.17 | 14.80 | qfq | 56,263,275 | 854,038,024 | -0.26% |
| 2025-08-12 | 15.22 | 15.24 | 15.15 | 15.21 | 14.84 | qfq | 39,101,856 | 593,643,526 | -0.13% |
| 2025-08-11 | 15.29 | 15.31 | 15.16 | 15.23 | 14.86 | qfq | 42,452,832 | 646,315,444 | -0.39% |
| 2025-08-08 | 15.17 | 15.35 | 15.15 | 15.29 | 14.92 | qfq | 42,068,107 | 642,139,345 | 0.86% |
| 2025-08-07 | 15.26 | 15.30 | 15.12 | 15.16 | 14.79 | qfq | 36,013,497 | 546,948,989 | -0.52% |
| 2025-08-06 | 15.26 | 15.27 | 15.10 | 15.24 | 14.87 | qfq | 37,385,599 | 568,255,952 | -0.13% |
| 2025-08-05 | 15.22 | 15.30 | 15.20 | 15.26 | 14.89 | qfq | 28,431,143 | 433,804,920 | 0.66% |
| 2025-08-04 | 15.14 | 15.18 | 15.09 | 15.16 | 14.79 | qfq | 32,572,309 | 492,675,697 | 0.13% |
| 2025-08-01 | 15.21 | 15.27 | 15.08 | 15.14 | 14.77 | qfq | 29,498,479 | 447,825,827 | 0.07% |
| 2025-07-31 | 15.40 | 15.40 | 15.11 | 15.13 | 14.76 | qfq | 52,185,916 | 793,217,239 | -1.82% |
| 2025-07-30 | 15.34 | 15.55 | 15.31 | 15.41 | 15.03 | qfq | 46,164,088 | 713,163,853 | 0.52% |
| 2025-07-29 | 15.58 | 15.58 | 15.16 | 15.33 | 14.96 | qfq | 66,021,372 | 1,010,388,467 | -1.98% |
| 2025-07-28 | 15.62 | 15.70 | 15.48 | 15.64 | 15.26 | qfq | 46,706,680 | 727,934,736 | 0.13% |
| 2025-07-25 | 15.80 | 15.82 | 15.60 | 15.62 | 15.24 | qfq | 44,923,567 | 705,384,431 | -2.86% |
| 2025-07-24 | 16.11 | 16.15 | 15.98 | 16.08 | 15.35 | qfq | 43,436,294 | 696,571,603 | -0.12% |
| 2025-07-23 | 16.30 | 16.36 | 16.03 | 16.10 | 15.37 | qfq | 48,675,256 | 786,421,598 | -1.41% |
| 2025-07-22 | 15.88 | 16.36 | 15.82 | 16.33 | 15.59 | qfq | 73,686,720 | 1,190,024,917 | 2.77% |
| 2025-07-21 | 15.65 | 15.92 | 15.64 | 15.89 | 15.17 | qfq | 54,259,775 | 859,601,880 | 1.86% |
| 2025-07-18 | 15.54 | 15.62 | 15.46 | 15.60 | 14.89 | qfq | 41,057,976 | 638,811,765 | 0.39% |
| 2025-07-17 | 15.44 | 15.54 | 15.37 | 15.54 | 14.83 | qfq | 46,056,615 | 712,525,953 | 0.65% |
| 2025-07-16 | 15.31 | 15.48 | 15.29 | 15.44 | 14.74 | qfq | 47,623,812 | 734,001,564 | 1.11% |
| 2025-07-15 | 15.40 | 15.40 | 15.18 | 15.27 | 14.58 | qfq | 31,493,693 | 481,014,036 | -0.46% |
| 2025-07-14 | 15.31 | 15.44 | 15.27 | 15.34 | 14.64 | qfq | 39,066,906 | 600,165,349 | 0.13% |
| 2025-07-11 | 15.20 | 15.44 | 15.20 | 15.32 | 14.62 | qfq | 47,065,230 | 721,851,009 | 0.86% |
| 2025-07-10 | 15.12 | 15.23 | 15.11 | 15.19 | 14.50 | qfq | 29,377,310 | 445,951,665 | 0.20% |
| 2025-07-09 | 15.30 | 15.32 | 15.14 | 15.16 | 14.47 | qfq | 46,278,225 | 703,028,779 | -0.98% |
| 2025-07-08 | 15.08 | 15.31 | 15.06 | 15.31 | 14.61 | qfq | 39,417,492 | 600,785,121 | 1.53% |
| 2025-07-07 | 15.28 | 15.29 | 15.07 | 15.08 | 14.39 | qfq | 43,395,618 | 656,501,457 | -1.31% |
| 2025-07-04 | 15.36 | 15.37 | 15.23 | 15.28 | 14.59 | qfq | 32,759,897 | 500,559,566 | -0.52% |
| 2025-07-03 | 15.33 | 15.38 | 15.25 | 15.36 | 14.66 | qfq | 34,943,326 | 535,446,257 | 0.13% |
| 2025-07-02 | 15.41 | 15.48 | 15.31 | 15.34 | 14.64 | qfq | 35,668,668 | 548,672,310 | -0.45% |
| 2025-07-01 | 15.39 | 15.47 | 15.36 | 15.41 | 14.71 | qfq | 33,366,520 | 514,394,775 | 0.20% |
| 2025-06-30 | 15.37 | 15.55 | 15.35 | 15.38 | 14.68 | qfq | 45,474,532 | 699,965,002 | -0.13% |
| 2025-06-27 | 15.59 | 15.65 | 15.35 | 15.40 | 14.70 | qfq | 46,047,619 | 713,336,634 | -1.16% |
| 2025-06-26 | 15.78 | 15.88 | 15.56 | 15.58 | 14.87 | qfq | 41,517,224 | 649,853,061 | -1.27% |
| 2025-06-25 | 15.65 | 15.84 | 15.58 | 15.78 | 15.06 | qfq | 42,285,458 | 666,233,805 | 1.15% |
| 2025-06-24 | 15.33 | 15.64 | 15.32 | 15.60 | 14.89 | qfq | 49,656,874 | 770,818,279 | 2.03% |
| 2025-06-23 | 15.18 | 15.34 | 15.04 | 15.29 | 14.59 | qfq | 37,140,231 | 564,052,835 | 0.13% |
| 2025-06-20 | 15.19 | 15.32 | 15.19 | 15.27 | 14.58 | qfq | 30,820,982 | 470,134,245 | 0.20% |
| 2025-06-19 | 15.45 | 15.47 | 15.20 | 15.24 | 14.55 | qfq | 38,178,349 | 583,648,692 | -1.68% |
| 2025-06-18 | 15.45 | 15.52 | 15.26 | 15.50 | 14.80 | qfq | 32,556,959 | 502,990,486 | 0.65% |
| 2025-06-17 | 15.39 | 15.64 | 15.33 | 15.40 | 14.70 | qfq | 45,371,736 | 702,261,647 | 0.46% |
| 2025-06-16 | 15.40 | 15.45 | 15.21 | 15.33 | 14.63 | qfq | 42,093,981 | 643,661,157 | -0.97% |
| 2025-06-13 | 15.52 | 15.53 | 15.38 | 15.48 | 14.78 | qfq | 36,912,143 | 570,293,350 | -0.32% |
| 2025-06-12 | 15.28 | 15.59 | 15.20 | 15.53 | 14.82 | qfq | 49,170,315 | 761,313,606 | 1.50% |
| 2025-06-11 | 15.26 | 15.42 | 15.26 | 15.30 | 14.60 | qfq | 28,953,779 | 444,421,870 | 0.33% |
| 2025-06-10 | 15.40 | 15.47 | 15.18 | 15.25 | 14.56 | qfq | 34,972,883 | 535,230,864 | -0.97% |
| 2025-06-09 | 15.25 | 15.54 | 15.21 | 15.40 | 14.70 | qfq | 43,422,770 | 670,165,563 | 1.25% |
| 2025-06-06 | 14.98 | 15.28 | 14.96 | 15.21 | 14.52 | qfq | 52,397,202 | 794,089,674 | 1.40% |
| 2025-06-05 | 15.11 | 15.11 | 14.81 | 15.00 | 14.32 | qfq | 54,869,958 | 819,126,873 | -0.73% |
| 2025-06-04 | 15.14 | 15.24 | 14.93 | 15.11 | 14.42 | qfq | 44,967,356 | 678,024,923 | 0.00% |
| 2025-06-03 | 15.08 | 15.14 | 14.91 | 15.11 | 14.42 | qfq | 41,115,068 | 617,687,174 | 0.47% |
| 2025-05-30 | 15.20 | 15.29 | 15.00 | 15.04 | 14.36 | qfq | 33,449,445 | 504,834,328 | -1.05% |
| 2025-05-29 | 14.99 | 15.23 | 14.93 | 15.20 | 14.51 | qfq | 44,487,158 | 672,936,437 | 1.27% |
| 2025-05-28 | 14.80 | 15.14 | 14.78 | 15.01 | 14.33 | qfq | 47,567,590 | 713,291,559 | 1.83% |
| 2025-05-27 | 14.99 | 15.05 | 14.67 | 14.74 | 14.07 | qfq | 46,181,364 | 685,100,152 | -1.67% |
| 2025-05-26 | 15.20 | 15.26 | 14.88 | 14.99 | 14.31 | qfq | 50,232,860 | 752,255,665 | -1.45% |
| 2025-05-23 | 15.28 | 15.40 | 15.20 | 15.21 | 14.52 | qfq | 45,124,971 | 690,764,725 | -0.39% |
| 2025-05-22 | 15.21 | 15.35 | 15.20 | 15.27 | 14.58 | qfq | 34,976,236 | 534,383,977 | 0.00% |
| 2025-05-21 | 14.93 | 15.37 | 14.92 | 15.27 | 14.58 | qfq | 66,448,425 | 1,010,883,430 | 2.41% |
| 2025-05-20 | 14.93 | 14.97 | 14.81 | 14.91 | 14.23 | qfq | 29,789,910 | 443,888,861 | 0.13% |
| 2025-05-19 | 14.89 | 14.95 | 14.76 | 14.89 | 14.21 | qfq | 31,899,930 | 474,071,426 | 0.07% |
| 2025-05-16 | 14.93 | 15.06 | 14.86 | 14.88 | 14.20 | qfq | 37,873,870 | 565,812,713 | -0.33% |
| 2025-05-15 | 15.26 | 15.28 | 14.92 | 14.93 | 14.25 | qfq | 44,037,511 | 662,250,047 | -2.35% |
| 2025-05-14 | 15.27 | 15.33 | 15.16 | 15.29 | 14.59 | qfq | 28,656,472 | 436,728,634 | 0.20% |
| 2025-05-13 | 15.46 | 15.48 | 15.23 | 15.26 | 14.57 | qfq | 46,748,899 | 717,172,598 | -0.20% |
| 2025-05-12 | 15.05 | 15.58 | 15.05 | 15.29 | 14.59 | qfq | 85,270,403 | 1,307,852,254 | 1.93% |
| 2025-05-09 | 14.99 | 15.12 | 14.93 | 15.00 | 14.32 | qfq | 37,616,970 | 564,051,764 | 0.00% |
| 2025-05-08 | 15.00 | 15.08 | 14.93 | 15.00 | 14.32 | qfq | 37,176,213 | 557,678,768 | 0.07% |
| 2025-05-07 | 15.60 | 15.65 | 14.99 | 14.99 | 14.31 | qfq | 78,955,077 | 1,201,210,867 | -3.35% |
| 2025-05-06 | 15.30 | 15.51 | 15.25 | 15.51 | 14.80 | qfq | 46,626,605 | 719,118,590 | 2.04% |
| 2025-04-30 | 15.34 | 15.41 | 14.87 | 15.20 | 14.51 | qfq | 50,012,414 | 755,575,199 | -0.72% |
| 2025-04-29 | 15.21 | 15.37 | 15.14 | 15.31 | 14.61 | qfq | 27,599,723 | 422,297,338 | 1.06% |
| 2025-04-28 | 15.16 | 15.31 | 15.12 | 15.15 | 14.46 | qfq | 27,830,041 | 423,348,242 | -0.26% |
| 2025-04-25 | 15.32 | 15.36 | 15.18 | 15.19 | 14.50 | qfq | 26,029,083 | 396,853,770 | -0.85% |
| 2025-04-24 | 15.35 | 15.42 | 15.21 | 15.32 | 14.62 | qfq | 21,814,089 | 333,842,089 | 0.20% |
| 2025-04-23 | 15.32 | 15.48 | 15.21 | 15.29 | 14.59 | qfq | 30,728,893 | 471,542,954 | 0.39% |
| 2025-04-22 | 15.34 | 15.55 | 15.23 | 15.23 | 14.54 | qfq | 27,970,525 | 429,014,762 | -0.98% |
| 2025-04-21 | 15.25 | 15.46 | 15.23 | 15.38 | 14.68 | qfq | 25,284,370 | 387,762,693 | 0.52% |
| 2025-04-18 | 15.12 | 15.35 | 15.02 | 15.30 | 14.60 | qfq | 23,676,029 | 360,276,044 | 1.06% |
| 2025-04-17 | 15.29 | 15.29 | 15.09 | 15.14 | 14.45 | qfq | 31,178,800 | 472,838,436 | -1.37% |
| 2025-04-16 | 15.30 | 15.38 | 15.13 | 15.35 | 14.65 | qfq | 45,740,292 | 696,558,821 | -0.26% |
| 2025-04-15 | 15.43 | 15.44 | 15.20 | 15.39 | 14.69 | qfq | 38,846,030 | 595,149,148 | -0.19% |
| 2025-04-14 | 15.73 | 15.76 | 15.33 | 15.42 | 14.72 | qfq | 55,749,139 | 860,440,112 | -1.15% |
| 2025-04-11 | 15.21 | 15.66 | 15.15 | 15.60 | 14.89 | qfq | 54,208,685 | 839,036,635 | 2.09% |
| 2025-04-10 | 15.20 | 15.53 | 15.08 | 15.28 | 14.59 | qfq | 65,464,450 | 1,003,442,027 | 2.62% |
| 2025-04-09 | 14.56 | 14.98 | 14.30 | 14.89 | 14.21 | qfq | 73,816,411 | 1,083,905,439 | 1.29% |
| 2025-04-08 | 14.40 | 14.73 | 14.33 | 14.70 | 14.03 | qfq | 87,875,978 | 1,278,301,312 | 1.73% |
| 2025-04-07 | 14.64 | 14.75 | 14.08 | 14.45 | 13.79 | qfq | 131,192,314 | 1,887,529,739 | -7.61% |
| 2025-04-03 | 15.80 | 15.95 | 15.57 | 15.64 | 14.93 | qfq | 43,290,246 | 680,772,001 | -2.13% |
| 2025-04-02 | 15.97 | 16.09 | 15.81 | 15.98 | 15.25 | qfq | 39,139,848 | 625,576,491 | 0.13% |
| 2025-04-01 | 16.33 | 16.40 | 15.95 | 15.96 | 15.23 | qfq | 62,073,570 | 997,300,892 | -2.74% |
| 2025-03-31 | 16.28 | 16.59 | 16.16 | 16.41 | 15.66 | qfq | 73,993,689 | 1,213,848,183 | 0.67% |
| 2025-03-28 | 15.96 | 16.38 | 15.96 | 16.30 | 15.56 | qfq | 91,779,478 | 1,486,492,126 | 3.43% |
| 2025-03-27 | 15.80 | 15.85 | 15.70 | 15.76 | 15.04 | qfq | 33,559,257 | 529,770,028 | -0.25% |
| 2025-03-26 | 15.93 | 15.98 | 15.78 | 15.80 | 15.08 | qfq | 46,821,875 | 742,181,041 | -0.94% |
| 2025-03-25 | 16.26 | 16.28 | 15.92 | 15.95 | 15.22 | qfq | 52,735,376 | 844,999,961 | -1.85% |
| 2025-03-24 | 16.26 | 16.48 | 16.12 | 16.25 | 15.51 | qfq | 50,864,041 | 827,574,294 | -0.06% |
| 2025-03-21 | 16.66 | 16.67 | 16.16 | 16.26 | 15.52 | qfq | 58,376,691 | 954,804,251 | -2.05% |
| 2025-03-20 | 16.63 | 16.75 | 16.46 | 16.60 | 15.85 | qfq | 63,055,909 | 1,047,663,379 | -1.13% |
| 2025-03-19 | 17.50 | 17.71 | 16.48 | 16.79 | 16.03 | qfq | 167,975,230 | 2,836,644,033 | 2.44% |
| 2025-03-18 | 16.37 | 16.43 | 16.20 | 16.39 | 15.64 | qfq | 49,983,270 | 815,422,224 | 0.12% |
| 2025-03-17 | 16.11 | 16.42 | 15.96 | 16.37 | 15.63 | qfq | 74,071,865 | 1,202,696,502 | 2.25% |
| 2025-03-14 | 15.93 | 16.09 | 15.82 | 16.01 | 15.28 | qfq | 72,200,695 | 1,154,996,661 | 0.50% |
| 2025-03-13 | 16.33 | 16.39 | 15.81 | 15.93 | 15.21 | qfq | 102,712,589 | 1,644,050,306 | -2.63% |
| 2025-03-12 | 16.57 | 16.62 | 16.32 | 16.36 | 15.62 | qfq | 48,477,752 | 795,120,197 | -0.79% |
| 2025-03-11 | 16.11 | 16.63 | 16.11 | 16.49 | 15.74 | qfq | 77,436,800 | 1,270,993,845 | 0.79% |
| 2025-03-10 | 16.59 | 16.71 | 16.23 | 16.36 | 15.62 | qfq | 75,805,573 | 1,246,397,544 | -1.39% |
| 2025-03-07 | 16.35 | 16.77 | 16.22 | 16.59 | 15.84 | qfq | 86,309,332 | 1,431,064,601 | 1.22% |
| 2025-03-06 | 16.36 | 16.64 | 16.19 | 16.39 | 15.64 | qfq | 96,181,641 | 1,573,252,217 | 1.93% |
| 2025-03-05 | 16.15 | 16.44 | 15.97 | 16.08 | 15.35 | qfq | 72,234,285 | 1,166,919,051 | 1.01% |
| 2025-03-04 | 15.63 | 16.00 | 15.55 | 15.92 | 15.20 | qfq | 63,788,655 | 1,011,572,487 | 0.63% |
| 2025-03-03 | 15.76 | 16.31 | 15.71 | 15.82 | 15.10 | qfq | 103,619,736 | 1,662,388,650 | 0.83% |
| 2025-02-28 | 16.00 | 16.08 | 15.68 | 15.69 | 14.98 | qfq | 93,063,948 | 1,473,820,363 | -2.18% |
| 2025-02-27 | 15.75 | 16.08 | 15.68 | 16.04 | 15.31 | qfq | 118,532,748 | 1,892,718,002 | 1.65% |
| 2025-02-26 | 15.63 | 15.91 | 15.61 | 15.78 | 15.06 | qfq | 102,359,972 | 1,613,976,858 | 1.15% |
| 2025-02-25 | 15.28 | 15.94 | 15.20 | 15.60 | 14.89 | qfq | 138,640,805 | 2,168,069,363 | 1.36% |
| 2025-02-24 | 15.68 | 15.69 | 15.29 | 15.39 | 14.69 | qfq | 123,406,633 | 1,903,829,469 | -2.16% |
| 2025-02-21 | 15.00 | 15.88 | 15.00 | 15.73 | 15.01 | qfq | 262,065,554 | 4,077,780,419 | 6.50% |
| 2025-02-20 | 14.76 | 14.85 | 14.55 | 14.77 | 14.10 | qfq | 74,472,664 | 1,094,915,380 | 0.07% |
| 2025-02-19 | 14.53 | 14.79 | 14.50 | 14.76 | 14.09 | qfq | 83,247,066 | 1,221,609,183 | 1.23% |
| 2025-02-18 | 14.72 | 15.05 | 14.51 | 14.58 | 13.92 | qfq | 112,846,683 | 1,672,253,955 | -0.95% |
| 2025-02-17 | 14.83 | 14.85 | 14.52 | 14.72 | 14.05 | qfq | 76,055,291 | 1,115,032,621 | -0.20% |
| 2025-02-14 | 14.63 | 14.88 | 14.55 | 14.75 | 14.08 | qfq | 86,470,968 | 1,273,246,162 | 0.82% |
| 2025-02-13 | 14.76 | 14.92 | 14.56 | 14.63 | 13.96 | qfq | 95,304,089 | 1,401,235,069 | -1.01% |
| 2025-02-12 | 14.32 | 14.78 | 14.23 | 14.78 | 14.11 | qfq | 146,569,071 | 2,142,791,218 | 2.64% |
| 2025-02-11 | 14.12 | 14.78 | 14.02 | 14.40 | 13.75 | qfq | 149,006,454 | 2,150,438,566 | 2.20% |
| 2025-02-10 | 14.12 | 14.26 | 14.00 | 14.09 | 13.45 | qfq | 80,903,085 | 1,141,855,500 | -0.14% |
| 2025-02-07 | 13.97 | 14.14 | 13.81 | 14.11 | 13.47 | qfq | 101,270,719 | 1,419,090,257 | 0.64% |
| 2025-02-06 | 13.98 | 14.03 | 13.72 | 14.02 | 13.38 | qfq | 86,885,158 | 1,206,403,274 | 0.36% |
| 2025-02-05 | 14.47 | 14.50 | 13.96 | 13.97 | 13.33 | qfq | 84,709,273 | 1,192,605,443 | -2.99% |
| 2025-01-27 | 14.35 | 14.57 | 14.25 | 14.40 | 13.75 | qfq | 76,413,196 | 1,102,833,014 | 0.49% |
| 2025-01-24 | 14.16 | 14.41 | 14.05 | 14.33 | 13.68 | qfq | 71,123,297 | 1,016,736,909 | 0.99% |
| 2025-01-23 | 14.50 | 14.55 | 14.17 | 14.19 | 13.54 | qfq | 76,456,908 | 1,096,462,155 | -1.39% |
| 2025-01-22 | 14.40 | 14.58 | 14.28 | 14.39 | 13.74 | qfq | 57,328,155 | 824,752,810 | -1.03% |
| 2025-01-21 | 14.61 | 14.71 | 14.45 | 14.54 | 13.88 | qfq | 74,552,460 | 1,085,638,986 | 0.00% |
| 2025-01-20 | 14.62 | 14.75 | 14.47 | 14.54 | 13.88 | qfq | 86,567,724 | 1,261,291,062 | 0.14% |
| 2025-01-17 | 14.50 | 14.60 | 14.40 | 14.52 | 13.86 | qfq | 57,927,960 | 840,108,405 | -0.27% |
| 2025-01-16 | 14.63 | 14.78 | 14.53 | 14.56 | 13.90 | qfq | 84,202,673 | 1,231,718,064 | 0.21% |
| 2025-01-15 | 14.50 | 14.75 | 14.46 | 14.53 | 13.87 | qfq | 82,496,782 | 1,203,609,524 | -0.27% |
| 2025-01-14 | 14.00 | 14.63 | 14.00 | 14.57 | 13.91 | qfq | 138,601,413 | 1,997,621,638 | 4.82% |
| 2025-01-13 | 13.90 | 14.23 | 13.80 | 13.90 | 13.27 | qfq | 100,021,054 | 1,398,922,918 | -1.42% |
| 2025-01-10 | 14.60 | 14.67 | 14.08 | 14.10 | 13.46 | qfq | 154,216,528 | 2,195,929,548 | -3.69% |
| 2025-01-09 | 14.67 | 14.76 | 14.40 | 14.64 | 13.97 | qfq | 167,594,210 | 2,446,962,193 | -0.48% |
| 2025-01-08 | 13.62 | 14.98 | 13.61 | 14.71 | 14.04 | qfq | 334,538,330 | 4,789,896,054 | 7.06% |
| 2025-01-07 | 13.64 | 13.84 | 13.46 | 13.74 | 13.12 | qfq | 77,527,649 | 1,059,341,947 | 0.29% |
| 2025-01-06 | 13.56 | 13.84 | 13.53 | 13.70 | 13.08 | qfq | 82,541,429 | 1,129,357,276 | 1.41% |
| 2025-01-03 | 13.54 | 13.97 | 13.50 | 13.51 | 12.90 | qfq | 120,346,320 | 1,651,963,129 | -0.07% |
| 2025-01-02 | 13.72 | 13.83 | 13.45 | 13.52 | 12.91 | qfq | 100,826,724 | 1,375,335,223 | -1.31% |
| 2024-12-31 | 13.92 | 14.05 | 13.68 | 13.70 | 13.08 | qfq | 87,359,222 | 1,210,662,648 | -1.44% |
| 2024-12-30 | 13.82 | 14.05 | 13.80 | 13.90 | 13.27 | qfq | 73,364,705 | 1,023,581,744 | 0.14% |
| 2024-12-27 | 14.15 | 14.15 | 13.70 | 13.88 | 13.25 | qfq | 99,277,555 | 1,374,578,819 | -0.22% |
| 2024-12-26 | 13.96 | 13.99 | 13.81 | 13.91 | 13.28 | qfq | 77,422,610 | 1,076,985,729 | -0.64% |
| 2024-12-25 | 13.77 | 14.10 | 13.77 | 14.00 | 13.36 | qfq | 152,160,026 | 2,128,127,361 | 1.67% |
| 2024-12-24 | 13.68 | 14.02 | 13.62 | 13.77 | 13.14 | qfq | 123,231,412 | 1,695,942,850 | -0.07% |
| 2024-12-23 | 13.31 | 14.08 | 13.31 | 13.78 | 13.15 | qfq | 212,604,572 | 2,935,190,549 | 4.00% |
| 2024-12-20 | 13.25 | 13.28 | 13.07 | 13.25 | 12.65 | qfq | 44,684,222 | 589,561,238 | 0.00% |
| 2024-12-19 | 13.17 | 13.29 | 13.12 | 13.25 | 12.65 | qfq | 42,463,668 | 561,922,040 | -0.08% |
| 2024-12-18 | 13.31 | 13.42 | 13.22 | 13.26 | 12.66 | qfq | 45,290,441 | 602,301,306 | 0.15% |
| 2024-12-17 | 13.17 | 13.43 | 13.16 | 13.24 | 12.64 | qfq | 67,237,312 | 894,171,094 | 0.53% |
| 2024-12-16 | 13.42 | 13.48 | 13.12 | 13.17 | 12.57 | qfq | 68,804,655 | 912,741,137 | -1.86% |
| 2024-12-13 | 13.73 | 13.74 | 13.42 | 13.42 | 12.81 | qfq | 83,872,406 | 1,133,545,111 | -2.68% |
| 2024-12-12 | 13.66 | 13.80 | 13.62 | 13.79 | 13.16 | qfq | 59,773,756 | 820,226,950 | 0.95% |
| 2024-12-11 | 13.58 | 13.69 | 13.54 | 13.66 | 13.04 | qfq | 45,679,632 | 623,235,303 | 0.59% |
| 2024-12-10 | 13.88 | 13.95 | 13.55 | 13.58 | 12.96 | qfq | 89,440,374 | 1,228,750,295 | 0.07% |
| 2024-12-09 | 13.61 | 13.72 | 13.51 | 13.57 | 12.95 | qfq | 46,038,938 | 626,673,437 | -0.22% |
| 2024-12-06 | 13.47 | 13.69 | 13.46 | 13.60 | 12.98 | qfq | 58,489,501 | 795,283,889 | 0.82% |
| 2024-12-05 | 13.52 | 13.59 | 13.41 | 13.49 | 12.88 | qfq | 44,614,940 | 601,658,602 | -0.66% |
| 2024-12-04 | 13.50 | 13.72 | 13.45 | 13.58 | 12.96 | qfq | 71,926,095 | 979,285,444 | 0.30% |
| 2024-12-03 | 13.60 | 13.63 | 13.45 | 13.54 | 12.92 | qfq | 55,350,434 | 748,162,032 | -0.66% |
| 2024-12-02 | 13.38 | 13.66 | 13.34 | 13.63 | 13.01 | qfq | 67,279,156 | 909,746,384 | 1.56% |
| 2024-11-29 | 13.17 | 13.49 | 13.15 | 13.42 | 12.81 | qfq | 90,828,684 | 1,212,261,090 | 1.74% |
| 2024-11-28 | 13.30 | 13.34 | 13.15 | 13.19 | 12.59 | qfq | 44,179,340 | 583,497,002 | -0.68% |
| 2024-11-27 | 13.05 | 13.28 | 12.97 | 13.28 | 12.68 | qfq | 57,092,408 | 749,796,221 | 1.37% |
| 2024-11-26 | 13.35 | 13.36 | 13.09 | 13.10 | 12.50 | qfq | 83,355,686 | 1,099,445,657 | -2.17% |
| 2024-11-25 | 13.51 | 13.62 | 13.31 | 13.39 | 12.78 | qfq | 89,133,290 | 1,195,993,174 | -0.89% |
| 2024-11-22 | 14.09 | 14.09 | 13.50 | 13.51 | 12.90 | qfq | 110,161,951 | 1,517,713,753 | -4.12% |
| 2024-11-21 | 13.83 | 14.22 | 13.81 | 14.09 | 13.45 | qfq | 131,109,752 | 1,848,999,990 | 1.29% |
| 2024-11-20 | 13.81 | 13.93 | 13.74 | 13.91 | 13.28 | qfq | 79,198,387 | 1,095,857,226 | 0.29% |
| 2024-11-19 | 13.72 | 13.87 | 13.58 | 13.87 | 13.24 | qfq | 91,136,484 | 1,251,841,497 | 1.09% |
| 2024-11-18 | 13.98 | 14.09 | 13.61 | 13.72 | 13.10 | qfq | 106,078,883 | 1,470,514,026 | -1.37% |
| 2024-11-15 | 13.52 | 14.05 | 13.50 | 13.91 | 13.28 | qfq | 141,867,195 | 1,967,258,817 | 2.73% |
| 2024-11-14 | 13.86 | 13.97 | 13.54 | 13.54 | 12.92 | qfq | 93,185,757 | 1,279,529,437 | -2.59% |
| 2024-11-13 | 13.89 | 14.02 | 13.74 | 13.90 | 13.27 | qfq | 107,298,697 | 1,488,263,326 | -0.86% |
| 2024-11-12 | 14.19 | 14.49 | 13.95 | 14.02 | 13.38 | qfq | 136,642,045 | 1,942,487,853 | -1.27% |
| 2024-11-11 | 14.05 | 14.21 | 13.86 | 14.20 | 13.55 | qfq | 121,622,495 | 1,709,531,110 | 0.42% |
| 2024-11-08 | 14.41 | 14.50 | 14.05 | 14.14 | 13.50 | qfq | 142,016,369 | 2,020,790,872 | -1.05% |
| 2024-11-07 | 13.70 | 14.29 | 13.61 | 14.29 | 13.64 | qfq | 173,524,780 | 2,441,510,155 | 3.70% |
| 2024-11-06 | 13.80 | 13.95 | 13.68 | 13.78 | 13.15 | qfq | 135,454,365 | 1,870,899,666 | -0.07% |
| 2024-11-05 | 13.46 | 13.89 | 13.33 | 13.79 | 13.16 | qfq | 156,498,236 | 2,134,415,873 | 2.22% |
| 2024-11-04 | 13.46 | 13.63 | 13.35 | 13.49 | 12.88 | qfq | 97,325,372 | 1,308,466,971 | 0.22% |
| 2024-11-01 | 13.36 | 13.62 | 13.30 | 13.46 | 12.85 | qfq | 109,503,655 | 1,480,072,844 | 0.82% |
| 2024-10-31 | 13.51 | 13.54 | 13.27 | 13.35 | 12.74 | qfq | 112,205,615 | 1,502,645,355 | -1.04% |
| 2024-10-30 | 13.36 | 13.54 | 13.32 | 13.49 | 12.88 | qfq | 69,905,173 | 940,388,936 | 0.52% |
| 2024-10-29 | 13.78 | 13.84 | 13.40 | 13.42 | 12.81 | qfq | 96,825,657 | 1,314,111,304 | -2.40% |
| 2024-10-28 | 13.49 | 13.75 | 13.43 | 13.75 | 13.12 | qfq | 101,393,111 | 1,384,545,454 | 1.78% |
| 2024-10-25 | 13.32 | 13.61 | 13.28 | 13.51 | 12.90 | qfq | 87,884,477 | 1,183,295,727 | 1.35% |
| 2024-10-24 | 13.65 | 13.65 | 13.33 | 13.33 | 12.72 | qfq | 85,485,427 | 1,147,313,743 | -2.34% |
| 2024-10-23 | 13.58 | 13.74 | 13.41 | 13.65 | 13.03 | qfq | 124,661,029 | 1,691,533,024 | 0.81% |
| 2024-10-22 | 13.50 | 13.62 | 13.41 | 13.54 | 12.92 | qfq | 100,844,189 | 1,361,907,496 | 0.07% |
| 2024-10-21 | 13.47 | 13.68 | 13.23 | 13.53 | 12.91 | qfq | 99,238,713 | 1,333,190,285 | 0.52% |
| 2024-10-18 | 13.21 | 13.70 | 13.02 | 13.46 | 12.85 | qfq | 117,281,274 | 1,563,309,659 | -0.74% |
| 2024-10-17 | 13.78 | 13.97 | 13.56 | 13.56 | 12.59 | qfq | 64,932,831 | 892,041,547 | -1.24% |
| 2024-10-16 | 13.74 | 13.84 | 13.59 | 13.73 | 12.75 | qfq | 89,389,154 | 1,224,506,106 | -0.79% |
| 2024-10-15 | 14.48 | 14.49 | 13.81 | 13.84 | 12.85 | qfq | 123,005,758 | 1,730,843,371 | -4.68% |
| 2024-10-14 | 14.33 | 14.59 | 14.21 | 14.52 | 13.48 | qfq | 76,425,584 | 1,102,436,585 | 1.47% |
| 2024-10-11 | 14.85 | 14.95 | 14.16 | 14.31 | 13.29 | qfq | 94,446,244 | 1,365,821,077 | -3.64% |
| 2024-10-10 | 14.50 | 15.17 | 14.49 | 14.85 | 13.79 | qfq | 123,097,382 | 1,832,039,421 | 2.56% |
| 2024-10-09 | 15.60 | 15.60 | 14.39 | 14.48 | 13.44 | qfq | 198,442,994 | 2,964,034,530 | -9.22% |
| 2024-10-08 | 17.44 | 17.44 | 15.53 | 15.95 | 14.81 | qfq | 249,370,652 | 4,083,079,718 | 0.50% |
| 2024-09-30 | 15.18 | 15.98 | 14.83 | 15.87 | 14.73 | qfq | 191,336,684 | 2,961,878,396 | 9.00% |
| 2024-09-27 | 14.22 | 14.75 | 14.06 | 14.56 | 13.52 | qfq | 135,605,698 | 1,951,706,629 | 5.51% |
| 2024-09-26 | 13.10 | 13.80 | 13.08 | 13.80 | 12.81 | qfq | 90,636,678 | 1,221,427,057 | 5.10% |
| 2024-09-25 | 13.22 | 13.55 | 13.10 | 13.13 | 12.19 | qfq | 96,420,923 | 1,284,869,037 | 1.08% |
| 2024-09-24 | 12.71 | 13.00 | 12.51 | 12.99 | 12.06 | qfq | 83,047,726 | 1,064,497,272 | 3.01% |
| 2024-09-23 | 12.49 | 12.70 | 12.44 | 12.61 | 11.71 | qfq | 39,399,987 | 497,487,817 | 1.04% |
| 2024-09-20 | 12.60 | 12.63 | 12.34 | 12.48 | 11.59 | qfq | 66,681,427 | 833,138,426 | -1.19% |
| 2024-09-19 | 12.05 | 12.73 | 11.90 | 12.63 | 11.73 | qfq | 95,869,713 | 1,196,795,863 | 4.99% |
| 2024-09-18 | 11.72 | 12.09 | 11.67 | 12.03 | 11.17 | qfq | 49,640,963 | 591,622,639 | 2.65% |
| 2024-09-13 | 11.78 | 11.89 | 11.64 | 11.72 | 10.88 | qfq | 37,906,401 | 446,498,890 | -0.42% |
| 2024-09-12 | 11.92 | 12.14 | 11.74 | 11.77 | 10.93 | qfq | 49,502,132 | 588,979,431 | -1.26% |
| 2024-09-11 | 12.07 | 12.09 | 11.83 | 11.92 | 11.07 | qfq | 58,169,440 | 693,476,288 | -1.73% |
| 2024-09-10 | 12.14 | 12.20 | 11.95 | 12.13 | 11.26 | qfq | 51,211,297 | 617,268,570 | -0.41% |
| 2024-09-09 | 12.40 | 12.46 | 12.10 | 12.18 | 11.31 | qfq | 63,910,639 | 780,564,910 | -2.56% |
| 2024-09-06 | 12.74 | 12.81 | 12.49 | 12.50 | 11.60 | qfq | 45,933,519 | 579,730,381 | -2.04% |
| 2024-09-05 | 12.63 | 12.83 | 12.61 | 12.76 | 11.85 | qfq | 47,112,260 | 600,362,891 | 1.27% |
| 2024-09-04 | 12.59 | 12.75 | 12.38 | 12.60 | 11.70 | qfq | 56,388,210 | 708,817,317 | -0.40% |
| 2024-09-03 | 12.64 | 12.71 | 12.54 | 12.65 | 11.74 | qfq | 53,103,677 | 671,326,423 | -0.32% |
| 2024-09-02 | 12.90 | 12.90 | 12.59 | 12.69 | 11.78 | qfq | 70,975,797 | 902,662,114 | -2.08% |
| 2024-08-30 | 12.66 | 13.18 | 12.42 | 12.96 | 12.03 | qfq | 108,317,319 | 1,397,072,681 | 2.13% |
| 2024-08-29 | 12.76 | 12.82 | 12.65 | 12.69 | 11.78 | qfq | 61,175,478 | 778,652,642 | -0.94% |
| 2024-08-28 | 12.80 | 12.89 | 12.71 | 12.81 | 11.89 | qfq | 43,304,924 | 554,138,303 | -0.31% |
| 2024-08-27 | 13.02 | 13.03 | 12.80 | 12.85 | 11.93 | qfq | 46,650,228 | 600,617,503 | -1.61% |
| 2024-08-26 | 13.38 | 13.46 | 12.97 | 13.06 | 12.12 | qfq | 76,208,012 | 997,624,702 | -2.10% |
| 2024-08-23 | 13.09 | 13.42 | 12.98 | 13.34 | 12.38 | qfq | 84,901,648 | 1,125,073,271 | 2.69% |
| 2024-08-22 | 13.03 | 13.06 | 12.85 | 12.99 | 12.06 | qfq | 45,250,301 | 586,639,462 | -0.31% |
| 2024-08-21 | 12.87 | 13.14 | 12.84 | 13.03 | 12.10 | qfq | 55,149,033 | 718,868,733 | 0.93% |
| 2024-08-20 | 13.00 | 13.03 | 12.76 | 12.91 | 11.99 | qfq | 43,701,590 | 561,918,336 | -0.69% |
| 2024-08-19 | 12.79 | 13.02 | 12.74 | 13.00 | 12.07 | qfq | 59,348,040 | 770,024,629 | 1.96% |
| 2024-08-16 | 13.02 | 13.06 | 12.73 | 12.75 | 11.84 | qfq | 53,726,295 | 689,941,675 | -2.00% |
| 2024-08-15 | 12.80 | 13.13 | 12.73 | 13.01 | 12.08 | qfq | 52,987,967 | 688,656,073 | 1.48% |
| 2024-08-14 | 12.93 | 13.04 | 12.81 | 12.82 | 11.90 | qfq | 34,975,170 | 450,419,082 | -1.00% |
| 2024-08-13 | 12.61 | 13.08 | 12.61 | 12.95 | 12.02 | qfq | 74,017,007 | 956,421,100 | 2.45% |
| 2024-08-12 | 12.60 | 12.73 | 12.53 | 12.64 | 11.73 | qfq | 36,076,157 | 455,580,694 | -0.16% |
| 2024-08-09 | 12.85 | 13.07 | 12.65 | 12.66 | 11.75 | qfq | 51,550,350 | 661,362,519 | -1.02% |
| 2024-08-08 | 12.76 | 12.86 | 12.53 | 12.79 | 11.87 | qfq | 61,835,368 | 785,683,854 | -0.31% |
| 2024-08-07 | 12.90 | 13.09 | 12.83 | 12.83 | 11.91 | qfq | 52,523,378 | 679,508,598 | -1.00% |
| 2024-08-06 | 13.00 | 13.09 | 12.80 | 12.96 | 12.03 | qfq | 58,570,124 | 758,073,937 | 0.70% |
| 2024-08-05 | 12.90 | 13.20 | 12.86 | 12.87 | 11.95 | qfq | 67,025,603 | 872,842,091 | -1.76% |
| 2024-08-02 | 13.36 | 13.46 | 13.03 | 13.10 | 12.16 | qfq | 84,632,127 | 1,115,759,650 | -2.89% |
| 2024-08-01 | 13.60 | 13.83 | 13.41 | 13.49 | 12.52 | qfq | 80,318,417 | 1,088,524,099 | -2.25% |
| 2024-07-31 | 13.31 | 13.88 | 13.25 | 13.80 | 12.81 | qfq | 99,838,236 | 1,365,768,563 | 3.37% |
| 2024-07-30 | 13.79 | 13.90 | 13.26 | 13.35 | 12.39 | qfq | 94,619,979 | 1,274,750,536 | -3.75% |
| 2024-07-29 | 14.40 | 14.49 | 13.55 | 13.87 | 12.88 | qfq | 150,414,215 | 2,086,082,903 | -1.91% |
| 2024-07-26 | 13.50 | 14.14 | 13.40 | 14.14 | 13.13 | qfq | 149,337,635 | 2,077,771,176 | 10.04% |
| 2024-07-25 | 13.05 | 13.05 | 12.75 | 12.85 | 11.93 | qfq | 44,131,886 | 566,958,418 | -1.23% |
| 2024-07-24 | 13.11 | 13.25 | 12.83 | 13.01 | 12.08 | qfq | 67,577,065 | 878,195,485 | -1.29% |
| 2024-07-23 | 13.54 | 13.68 | 13.17 | 13.18 | 12.24 | qfq | 56,843,939 | 759,862,610 | -2.30% |
| 2024-07-22 | 13.80 | 13.85 | 13.38 | 13.49 | 12.52 | qfq | 75,701,447 | 1,023,378,766 | -2.95% |
| 2024-07-19 | 13.77 | 14.07 | 13.74 | 13.90 | 12.90 | qfq | 55,018,054 | 766,329,691 | 0.43% |
| 2024-07-18 | 13.75 | 13.95 | 13.65 | 13.84 | 12.85 | qfq | 53,363,152 | 737,324,588 | 0.22% |
| 2024-07-17 | 13.90 | 13.93 | 13.69 | 13.81 | 12.82 | qfq | 66,321,443 | 915,790,633 | -1.15% |
| 2024-07-16 | 14.66 | 14.84 | 13.93 | 13.97 | 12.97 | qfq | 111,886,230 | 1,576,614,828 | -4.77% |
| 2024-07-15 | 14.70 | 14.96 | 14.60 | 14.67 | 13.62 | qfq | 72,986,110 | 1,075,501,201 | 2.80% |
| 2024-07-12 | 14.16 | 14.32 | 14.02 | 14.27 | 13.25 | qfq | 36,486,097 | 518,957,141 | -0.07% |
| 2024-07-11 | 14.27 | 14.40 | 14.09 | 14.28 | 13.26 | qfq | 58,068,459 | 827,937,128 | 1.28% |
| 2024-07-10 | 14.17 | 14.23 | 13.91 | 14.10 | 13.09 | qfq | 53,068,810 | 746,964,635 | -0.70% |
| 2024-07-09 | 13.70 | 14.20 | 13.66 | 14.20 | 13.18 | qfq | 86,712,878 | 1,215,505,600 | 4.49% |
| 2024-07-08 | 14.01 | 14.02 | 13.49 | 13.59 | 12.62 | qfq | 89,771,174 | 1,228,388,958 | -3.62% |
| 2024-07-05 | 14.19 | 14.26 | 13.88 | 14.10 | 13.09 | qfq | 56,751,968 | 797,107,316 | -0.98% |
| 2024-07-04 | 14.28 | 14.59 | 14.18 | 14.24 | 13.22 | qfq | 70,876,216 | 1,017,807,171 | 0.14% |
| 2024-07-03 | 14.60 | 14.72 | 14.15 | 14.22 | 13.20 | qfq | 93,547,921 | 1,342,199,645 | -3.27% |
| 2024-07-02 | 15.62 | 15.67 | 14.44 | 14.70 | 13.65 | qfq | 161,580,520 | 2,388,235,245 | -6.43% |
| 2024-07-01 | 16.18 | 16.19 | 15.46 | 15.71 | 14.58 | qfq | 95,924,722 | 1,506,390,576 | -3.26% |
| 2024-06-28 | 15.88 | 16.34 | 15.83 | 16.24 | 15.08 | qfq | 71,975,274 | 1,168,152,055 | 0.56% |
| 2024-06-27 | 16.06 | 16.40 | 15.98 | 16.15 | 14.72 | qfq | 77,545,924 | 1,256,741,589 | 0.19% |
| 2024-06-26 | 15.85 | 16.13 | 15.66 | 16.12 | 14.69 | qfq | 58,801,628 | 938,431,525 | 1.38% |
| 2024-06-25 | 15.19 | 16.06 | 15.19 | 15.90 | 14.49 | qfq | 96,915,871 | 1,534,691,044 | 4.26% |
| 2024-06-24 | 15.33 | 15.54 | 15.05 | 15.25 | 13.90 | qfq | 47,156,536 | 717,700,620 | -0.91% |
| 2024-06-21 | 15.35 | 15.46 | 15.12 | 15.39 | 14.03 | qfq | 44,247,931 | 678,005,129 | 0.52% |
| 2024-06-20 | 15.53 | 15.65 | 15.22 | 15.31 | 13.96 | qfq | 38,376,852 | 590,206,444 | -1.54% |
| 2024-06-19 | 15.74 | 15.87 | 15.51 | 15.55 | 14.17 | qfq | 45,683,242 | 716,164,070 | -1.52% |
| 2024-06-18 | 15.74 | 15.82 | 15.18 | 15.79 | 14.39 | qfq | 68,298,743 | 1,057,641,297 | 0.32% |
| 2024-06-17 | 15.85 | 16.13 | 15.68 | 15.74 | 14.35 | qfq | 49,207,937 | 780,482,248 | -1.38% |
| 2024-06-14 | 15.50 | 16.16 | 15.45 | 15.96 | 14.55 | qfq | 82,038,464 | 1,308,513,555 | 2.84% |
| 2024-06-13 | 15.80 | 15.86 | 15.41 | 15.52 | 14.15 | qfq | 38,258,505 | 594,552,252 | -1.71% |
| 2024-06-12 | 15.60 | 15.85 | 15.54 | 15.79 | 14.39 | qfq | 32,097,509 | 505,132,345 | 0.64% |
| 2024-06-11 | 16.02 | 16.04 | 15.52 | 15.69 | 14.30 | qfq | 55,990,883 | 879,986,929 | -2.36% |
| 2024-06-07 | 15.98 | 16.14 | 15.81 | 16.07 | 14.65 | qfq | 50,441,133 | 806,148,882 | 0.44% |
| 2024-06-06 | 15.74 | 16.16 | 15.72 | 16.00 | 14.59 | qfq | 48,246,356 | 773,241,976 | 1.65% |
| 2024-06-05 | 15.90 | 15.97 | 15.72 | 15.74 | 14.35 | qfq | 35,374,717 | 560,181,878 | -1.01% |
| 2024-06-04 | 15.51 | 16.02 | 15.30 | 15.90 | 14.49 | qfq | 72,658,142 | 1,142,795,031 | 2.12% |
| 2024-06-03 | 15.81 | 16.05 | 15.42 | 15.57 | 14.19 | qfq | 91,951,547 | 1,438,810,873 | -2.14% |
| 2024-05-31 | 16.16 | 16.28 | 15.89 | 15.91 | 14.50 | qfq | 60,818,800 | 974,547,564 | -1.85% |
| 2024-05-30 | 16.09 | 16.35 | 16.04 | 16.21 | 14.78 | qfq | 37,209,684 | 603,824,568 | 0.68% |
| 2024-05-29 | 16.19 | 16.20 | 15.78 | 16.10 | 14.68 | qfq | 58,119,416 | 930,939,563 | -0.62% |
| 2024-05-28 | 16.59 | 16.64 | 16.19 | 16.20 | 14.77 | qfq | 49,114,142 | 801,852,570 | -2.35% |
| 2024-05-27 | 16.24 | 16.66 | 16.14 | 16.59 | 15.12 | qfq | 80,312,682 | 1,319,558,373 | 2.28% |
| 2024-05-24 | 16.16 | 16.36 | 16.01 | 16.22 | 14.79 | qfq | 51,044,590 | 829,763,016 | -0.12% |
| 2024-05-23 | 16.48 | 16.56 | 16.17 | 16.24 | 14.80 | qfq | 70,681,025 | 1,153,363,959 | -1.81% |
| 2024-05-22 | 16.67 | 16.83 | 16.44 | 16.54 | 15.08 | qfq | 50,168,583 | 831,712,211 | -1.55% |
| 2024-05-21 | 16.50 | 16.86 | 16.45 | 16.80 | 15.31 | qfq | 75,565,300 | 1,264,534,977 | 1.33% |
| 2024-05-20 | 17.10 | 17.18 | 16.04 | 16.58 | 15.11 | qfq | 168,886,114 | 2,769,355,533 | -3.55% |
| 2024-05-17 | 17.43 | 17.68 | 17.00 | 17.19 | 15.67 | qfq | 51,935,725 | 893,949,087 | -1.49% |
| 2024-05-16 | 17.98 | 18.03 | 17.45 | 17.45 | 15.91 | qfq | 69,303,676 | 1,219,505,460 | -2.95% |
| 2024-05-15 | 17.65 | 18.31 | 17.59 | 17.98 | 16.39 | qfq | 65,284,558 | 1,179,363,213 | 1.81% |
| 2024-05-14 | 17.79 | 18.15 | 17.57 | 17.66 | 16.10 | qfq | 56,428,120 | 1,003,555,495 | -0.79% |
| 2024-05-13 | 17.73 | 17.85 | 17.57 | 17.80 | 16.23 | qfq | 42,200,355 | 748,616,836 | 0.06% |
| 2024-05-10 | 17.86 | 18.17 | 17.63 | 17.79 | 16.22 | qfq | 56,429,553 | 1,008,678,033 | -0.95% |
| 2024-05-09 | 17.17 | 18.03 | 17.12 | 17.96 | 16.37 | qfq | 73,519,562 | 1,302,081,778 | 4.24% |
| 2024-05-08 | 17.54 | 17.57 | 17.18 | 17.23 | 15.71 | qfq | 27,805,272 | 481,860,307 | -1.03% |
| 2024-05-07 | 17.25 | 17.64 | 17.21 | 17.41 | 15.87 | qfq | 45,363,830 | 791,805,223 | 0.58% |
| 2024-05-06 | 17.40 | 17.67 | 16.82 | 17.31 | 15.78 | qfq | 126,310,770 | 2,161,950,695 | -0.46% |
| 2024-04-30 | 17.82 | 17.90 | 17.27 | 17.39 | 15.85 | qfq | 67,858,870 | 1,190,299,071 | -1.97% |
| 2024-04-29 | 17.69 | 17.83 | 17.38 | 17.74 | 16.17 | qfq | 53,999,838 | 955,027,636 | 0.45% |
| 2024-04-26 | 17.62 | 17.76 | 17.39 | 17.66 | 16.10 | qfq | 45,356,819 | 795,592,566 | 0.68% |
| 2024-04-25 | 17.76 | 17.89 | 17.45 | 17.54 | 15.99 | qfq | 28,032,204 | 492,567,155 | -1.41% |
| 2024-04-24 | 17.27 | 17.82 | 17.27 | 17.79 | 16.22 | qfq | 43,977,873 | 776,734,156 | 1.48% |
| 2024-04-23 | 18.08 | 18.15 | 17.43 | 17.53 | 15.98 | qfq | 75,060,683 | 1,327,980,610 | -3.47% |
| 2024-04-22 | 18.59 | 19.02 | 18.13 | 18.16 | 16.55 | qfq | 73,531,800 | 1,361,628,606 | -1.78% |
| 2024-04-19 | 18.30 | 18.56 | 18.28 | 18.49 | 16.85 | qfq | 32,992,121 | 609,030,326 | 0.54% |
| 2024-04-18 | 18.44 | 18.75 | 18.31 | 18.39 | 16.76 | qfq | 47,246,573 | 873,651,370 | -0.54% |
| 2024-04-17 | 18.25 | 18.49 | 17.95 | 18.49 | 16.85 | qfq | 49,704,878 | 909,448,683 | 1.82% |
| 2024-04-16 | 18.35 | 18.52 | 18.11 | 18.16 | 16.55 | qfq | 57,612,129 | 1,054,661,440 | -1.25% |
| 2024-04-15 | 17.87 | 18.50 | 17.80 | 18.39 | 16.76 | qfq | 71,839,751 | 1,309,752,160 | 2.74% |
| 2024-04-12 | 17.81 | 18.03 | 17.78 | 17.90 | 16.32 | qfq | 33,441,002 | 599,489,767 | 0.00% |
| 2024-04-11 | 17.50 | 18.13 | 17.41 | 17.90 | 16.32 | qfq | 52,263,304 | 935,204,488 | 1.99% |
| 2024-04-10 | 17.45 | 17.72 | 17.39 | 17.55 | 16.00 | qfq | 25,042,390 | 439,805,144 | 0.17% |
| 2024-04-09 | 17.80 | 17.85 | 17.30 | 17.52 | 15.97 | qfq | 48,933,250 | 854,402,334 | -1.30% |
| 2024-04-08 | 17.65 | 18.03 | 17.61 | 17.75 | 16.18 | qfq | 42,022,104 | 750,027,523 | -0.11% |
| 2024-04-03 | 17.78 | 17.84 | 17.62 | 17.77 | 16.20 | qfq | 43,010,276 | 762,402,736 | -0.06% |
| 2024-04-02 | 17.20 | 17.82 | 17.20 | 17.78 | 16.21 | qfq | 82,866,133 | 1,462,811,782 | 3.55% |
| 2024-04-01 | 16.86 | 17.21 | 16.84 | 17.17 | 15.65 | qfq | 71,497,998 | 1,220,459,059 | 2.88% |
| 2024-03-29 | 16.23 | 16.77 | 16.23 | 16.69 | 15.21 | qfq | 43,968,597 | 731,124,435 | 2.33% |
| 2024-03-28 | 15.96 | 16.50 | 15.95 | 16.31 | 14.87 | qfq | 45,777,005 | 747,138,349 | 1.43% |
| 2024-03-27 | 16.56 | 16.58 | 16.08 | 16.08 | 14.66 | qfq | 39,537,131 | 643,065,057 | -2.60% |
| 2024-03-26 | 16.31 | 16.58 | 16.16 | 16.51 | 15.05 | qfq | 52,513,767 | 862,863,145 | 1.48% |
| 2024-03-25 | 16.02 | 16.49 | 15.98 | 16.27 | 14.83 | qfq | 50,832,905 | 829,216,644 | 1.37% |
| 2024-03-22 | 16.04 | 16.11 | 15.87 | 16.05 | 14.63 | qfq | 34,658,054 | 553,629,256 | 0.19% |
| 2024-03-21 | 16.14 | 16.21 | 15.94 | 16.02 | 14.60 | qfq | 33,831,489 | 543,758,762 | -0.74% |
| 2024-03-20 | 16.20 | 16.38 | 16.06 | 16.14 | 14.71 | qfq | 37,268,950 | 603,592,179 | -0.55% |
| 2024-03-19 | 16.48 | 16.50 | 16.04 | 16.23 | 14.79 | qfq | 55,087,096 | 891,874,510 | -1.93% |
| 2024-03-18 | 16.43 | 16.68 | 16.42 | 16.55 | 15.09 | qfq | 34,420,038 | 568,904,360 | 0.79% |
| 2024-03-15 | 16.42 | 16.48 | 16.20 | 16.42 | 14.97 | qfq | 31,820,694 | 520,550,607 | 0.06% |
| 2024-03-14 | 15.95 | 16.58 | 15.90 | 16.41 | 14.96 | qfq | 73,109,364 | 1,201,748,844 | 2.88% |
| 2024-03-13 | 15.99 | 16.04 | 15.79 | 15.95 | 14.54 | qfq | 49,484,994 | 788,647,024 | 0.38% |
| 2024-03-12 | 16.32 | 16.37 | 15.70 | 15.89 | 14.48 | qfq | 88,607,828 | 1,405,957,135 | -2.69% |
| 2024-03-11 | 16.61 | 16.75 | 16.10 | 16.33 | 14.89 | qfq | 50,770,651 | 829,063,578 | -1.63% |
| 2024-03-08 | 16.55 | 16.78 | 16.51 | 16.60 | 15.13 | qfq | 36,929,026 | 613,788,563 | 0.30% |
| 2024-03-07 | 16.40 | 16.70 | 16.39 | 16.55 | 15.09 | qfq | 45,413,748 | 752,522,637 | 0.73% |
| 2024-03-06 | 16.37 | 16.66 | 16.33 | 16.43 | 14.98 | qfq | 48,491,401 | 799,137,143 | 0.31% |
| 2024-03-05 | 16.25 | 16.48 | 16.06 | 16.38 | 14.93 | qfq | 59,605,777 | 970,683,416 | 0.99% |
| 2024-03-04 | 16.31 | 16.53 | 16.09 | 16.22 | 14.79 | qfq | 69,505,481 | 1,130,372,765 | -0.67% |
| 2024-03-01 | 17.00 | 17.04 | 16.24 | 16.33 | 14.89 | qfq | 82,464,578 | 1,355,640,983 | -3.26% |
| 2024-02-29 | 15.93 | 16.93 | 15.89 | 16.88 | 15.39 | qfq | 81,809,963 | 1,353,398,577 | 5.70% |
| 2024-02-28 | 16.68 | 16.68 | 15.90 | 15.97 | 14.56 | qfq | 90,495,402 | 1,454,325,948 | -4.26% |
| 2024-02-27 | 16.74 | 16.79 | 16.50 | 16.68 | 15.20 | qfq | 47,716,131 | 793,896,984 | -0.42% |
| 2024-02-26 | 16.47 | 17.02 | 16.46 | 16.75 | 15.27 | qfq | 78,484,560 | 1,318,478,176 | 2.89% |
| 2024-02-23 | 16.54 | 16.60 | 16.26 | 16.28 | 14.84 | qfq | 33,865,608 | 553,565,765 | -0.97% |
| 2024-02-22 | 16.10 | 16.49 | 16.04 | 16.44 | 14.99 | qfq | 50,720,041 | 829,086,786 | 1.61% |
| 2024-02-21 | 16.32 | 16.52 | 16.16 | 16.18 | 14.75 | qfq | 63,770,939 | 1,041,098,351 | -0.61% |
| 2024-02-20 | 15.73 | 16.33 | 15.70 | 16.28 | 14.84 | qfq | 79,745,650 | 1,287,705,849 | 3.17% |
| 2024-02-19 | 15.55 | 15.80 | 15.51 | 15.78 | 14.38 | qfq | 53,086,884 | 833,065,001 | 0.38% |
| 2024-02-08 | 15.51 | 15.77 | 15.47 | 15.72 | 14.33 | qfq | 60,984,151 | 956,603,968 | 1.62% |
| 2024-02-07 | 15.32 | 15.68 | 15.26 | 15.47 | 14.10 | qfq | 96,723,463 | 1,494,763,778 | 0.45% |
| 2024-02-06 | 15.00 | 15.45 | 14.96 | 15.40 | 14.04 | qfq | 79,339,878 | 1,214,780,314 | 1.99% |
| 2024-02-05 | 14.80 | 15.23 | 14.75 | 15.10 | 13.76 | qfq | 87,351,749 | 1,312,878,915 | 0.94% |
| 2024-02-02 | 15.05 | 15.21 | 14.58 | 14.96 | 13.64 | qfq | 52,995,100 | 793,937,852 | -0.47% |
| 2024-02-01 | 14.77 | 15.26 | 14.70 | 15.03 | 13.70 | qfq | 54,232,795 | 815,949,970 | 1.76% |
| 2024-01-31 | 14.91 | 15.13 | 14.75 | 14.77 | 13.46 | qfq | 43,695,166 | 650,650,874 | -1.07% |
| 2024-01-30 | 14.97 | 15.17 | 14.90 | 14.93 | 13.61 | qfq | 50,774,919 | 764,450,598 | -0.60% |
| 2024-01-29 | 15.16 | 15.32 | 15.01 | 15.02 | 13.69 | qfq | 47,263,484 | 716,258,728 | -0.92% |
| 2024-01-26 | 15.11 | 15.26 | 14.97 | 15.16 | 13.82 | qfq | 47,978,254 | 726,243,533 | 0.46% |
| 2024-01-25 | 14.66 | 15.15 | 14.65 | 15.09 | 13.76 | qfq | 64,528,835 | 968,752,110 | 2.65% |
| 2024-01-24 | 14.36 | 14.76 | 14.31 | 14.70 | 13.40 | qfq | 75,525,658 | 1,097,480,194 | 4.33% |
| 2024-01-23 | 14.00 | 14.19 | 13.77 | 14.09 | 12.84 | qfq | 45,718,403 | 639,971,824 | 0.43% |
| 2024-01-22 | 14.30 | 14.40 | 13.97 | 14.03 | 12.79 | qfq | 59,687,731 | 850,428,022 | -1.89% |
| 2024-01-19 | 14.50 | 14.51 | 14.24 | 14.30 | 13.04 | qfq | 45,958,020 | 660,184,663 | -2.05% |
| 2024-01-18 | 14.60 | 14.68 | 14.15 | 14.60 | 13.31 | qfq | 67,631,222 | 973,429,268 | -0.82% |
| 2024-01-17 | 14.92 | 15.03 | 14.72 | 14.72 | 13.42 | qfq | 41,654,853 | 618,930,123 | -1.60% |
| 2024-01-16 | 14.50 | 15.13 | 14.50 | 14.96 | 13.64 | qfq | 79,100,006 | 1,180,082,455 | 2.68% |
| 2024-01-15 | 14.37 | 14.69 | 14.27 | 14.57 | 13.28 | qfq | 47,192,286 | 684,590,945 | 0.90% |
| 2024-01-12 | 14.15 | 14.58 | 14.13 | 14.44 | 13.16 | qfq | 55,806,000 | 806,078,046 | 2.41% |
| 2024-01-11 | 14.03 | 14.28 | 13.89 | 14.10 | 12.85 | qfq | 41,243,268 | 583,670,764 | 0.50% |
| 2024-01-10 | 14.02 | 14.21 | 13.87 | 14.03 | 12.79 | qfq | 31,266,132 | 438,715,472 | -0.50% |
| 2024-01-09 | 13.98 | 14.17 | 13.94 | 14.10 | 12.85 | qfq | 32,360,938 | 455,705,066 | 0.86% |
| 2024-01-08 | 14.24 | 14.35 | 13.93 | 13.98 | 12.74 | qfq | 41,252,914 | 580,715,059 | -1.20% |
| 2024-01-05 | 14.15 | 14.45 | 14.07 | 14.15 | 12.90 | qfq | 51,504,783 | 735,846,448 | 0.21% |
| 2024-01-04 | 14.01 | 14.20 | 13.94 | 14.12 | 12.87 | qfq | 42,834,504 | 602,671,048 | 0.79% |
| 2024-01-03 | 13.82 | 14.16 | 13.76 | 14.01 | 12.77 | qfq | 59,944,491 | 839,756,135 | 0.94% |
| 2024-01-02 | 13.67 | 14.05 | 13.61 | 13.88 | 12.65 | qfq | 49,713,440 | 690,350,895 | 1.68% |
| 2023-12-29 | 13.52 | 13.86 | 13.50 | 13.65 | 12.44 | qfq | 39,151,598 | 535,339,558 | 0.96% |
| 2023-12-28 | 13.66 | 13.70 | 13.43 | 13.52 | 12.32 | qfq | 41,091,361 | 556,294,376 | -1.02% |
| 2023-12-27 | 13.69 | 13.76 | 13.55 | 13.66 | 12.45 | qfq | 24,051,915 | 327,931,401 | -0.07% |
| 2023-12-26 | 13.69 | 13.78 | 13.58 | 13.67 | 12.46 | qfq | 21,787,500 | 297,775,466 | -0.44% |
| 2023-12-25 | 13.44 | 13.75 | 13.42 | 13.73 | 12.52 | qfq | 25,973,318 | 354,259,178 | 1.93% |
| 2023-12-22 | 13.48 | 13.62 | 13.41 | 13.47 | 12.28 | qfq | 29,160,782 | 393,871,470 | 0.07% |
| 2023-12-21 | 13.33 | 13.55 | 13.29 | 13.46 | 12.27 | qfq | 31,846,218 | 427,701,843 | 0.45% |
| 2023-12-20 | 13.58 | 13.66 | 13.36 | 13.40 | 12.21 | qfq | 23,377,212 | 315,442,365 | -1.18% |
| 2023-12-19 | 13.57 | 13.57 | 13.25 | 13.56 | 12.36 | qfq | 33,207,649 | 446,197,504 | 0.07% |
| 2023-12-18 | 13.61 | 13.66 | 13.46 | 13.55 | 12.35 | qfq | 35,007,514 | 474,925,012 | -0.81% |
| 2023-12-15 | 13.74 | 13.79 | 13.61 | 13.66 | 12.45 | qfq | 31,519,558 | 431,545,694 | -0.44% |
| 2023-12-14 | 14.00 | 14.08 | 13.71 | 13.72 | 12.51 | qfq | 39,240,365 | 543,707,398 | -1.93% |
| 2023-12-13 | 14.10 | 14.13 | 13.95 | 13.99 | 12.75 | qfq | 28,041,047 | 393,711,740 | -0.50% |
| 2023-12-12 | 13.99 | 14.10 | 13.87 | 14.06 | 12.82 | qfq | 28,428,905 | 398,143,063 | 0.64% |
| 2023-12-11 | 13.89 | 14.02 | 13.70 | 13.97 | 12.73 | qfq | 36,970,571 | 513,385,868 | 0.36% |
| 2023-12-08 | 14.00 | 14.07 | 13.90 | 13.92 | 12.69 | qfq | 37,349,909 | 522,088,219 | -0.50% |
| 2023-12-07 | 14.10 | 14.22 | 13.90 | 13.99 | 12.75 | qfq | 31,934,296 | 446,978,330 | -0.78% |
| 2023-12-06 | 14.00 | 14.25 | 13.88 | 14.10 | 12.85 | qfq | 39,169,085 | 553,767,749 | 0.57% |
| 2023-12-05 | 14.07 | 14.21 | 13.95 | 14.02 | 12.78 | qfq | 43,801,633 | 616,557,831 | -0.43% |
| 2023-12-04 | 13.90 | 14.17 | 13.85 | 14.08 | 12.83 | qfq | 73,721,810 | 1,038,213,810 | 1.29% |
| 2023-12-01 | 14.90 | 14.93 | 13.86 | 13.90 | 12.67 | qfq | 156,498,038 | 2,226,538,405 | -6.71% |
| 2023-11-30 | 15.00 | 15.13 | 14.86 | 14.90 | 13.58 | qfq | 52,575,294 | 786,077,450 | -1.26% |
| 2023-11-29 | 15.24 | 15.26 | 15.01 | 15.09 | 13.76 | qfq | 40,189,765 | 607,294,727 | -1.18% |
| 2023-11-28 | 15.01 | 15.28 | 14.96 | 15.27 | 13.92 | qfq | 54,617,891 | 828,362,678 | 1.87% |
| 2023-11-27 | 14.93 | 15.05 | 14.86 | 14.99 | 13.66 | qfq | 40,098,370 | 599,527,613 | 0.74% |
| 2023-11-24 | 14.90 | 14.99 | 14.78 | 14.88 | 13.56 | qfq | 36,942,547 | 550,352,131 | -0.27% |
| 2023-11-23 | 14.54 | 14.94 | 14.54 | 14.92 | 13.60 | qfq | 43,661,981 | 645,309,035 | 2.61% |
| 2023-11-22 | 14.76 | 14.87 | 14.50 | 14.54 | 13.25 | qfq | 48,078,007 | 705,348,992 | -1.82% |
| 2023-11-21 | 14.78 | 15.15 | 14.73 | 14.81 | 13.50 | qfq | 75,519,722 | 1,129,387,950 | 0.20% |
| 2023-11-20 | 14.64 | 14.85 | 14.54 | 14.78 | 13.47 | qfq | 59,516,247 | 877,026,892 | 1.37% |
| 2023-11-17 | 14.37 | 14.63 | 14.32 | 14.58 | 13.29 | qfq | 47,282,451 | 686,347,811 | 1.46% |
| 2023-11-16 | 14.43 | 14.51 | 14.29 | 14.37 | 13.10 | qfq | 36,403,512 | 524,468,251 | -0.42% |
| 2023-11-15 | 14.15 | 14.43 | 14.11 | 14.43 | 13.15 | qfq | 56,457,288 | 807,242,843 | 2.92% |
| 2023-11-14 | 14.00 | 14.10 | 13.95 | 14.02 | 12.78 | qfq | 26,188,915 | 367,457,191 | 0.07% |
| 2023-11-13 | 14.23 | 14.23 | 13.95 | 14.01 | 12.77 | qfq | 47,120,060 | 660,553,372 | -1.20% |
| 2023-11-10 | 14.09 | 14.23 | 13.97 | 14.18 | 12.93 | qfq | 37,239,772 | 525,273,280 | 0.28% |
| 2023-11-09 | 14.13 | 14.27 | 14.03 | 14.14 | 12.89 | qfq | 30,579,844 | 432,982,663 | 0.07% |
| 2023-11-08 | 14.13 | 14.15 | 13.97 | 14.13 | 12.88 | qfq | 39,297,435 | 553,166,271 | -0.42% |
| 2023-11-07 | 14.13 | 14.31 | 14.01 | 14.19 | 12.94 | qfq | 56,092,340 | 798,368,010 | 0.50% |
| 2023-11-06 | 14.13 | 14.21 | 13.97 | 14.12 | 12.87 | qfq | 54,917,112 | 772,550,855 | 0.14% |
| 2023-11-03 | 14.16 | 14.25 | 14.07 | 14.10 | 12.85 | qfq | 43,328,588 | 611,991,028 | -0.42% |
| 2023-11-02 | 14.05 | 14.45 | 14.03 | 14.16 | 12.91 | qfq | 83,790,168 | 1,196,381,739 | 0.71% |
| 2023-11-01 | 13.82 | 14.12 | 13.75 | 14.06 | 12.82 | qfq | 80,020,669 | 1,119,734,935 | 1.30% |
| 2023-10-31 | 13.89 | 14.07 | 13.73 | 13.88 | 12.65 | qfq | 61,888,957 | 857,668,884 | 0.58% |
| 2023-10-30 | 13.81 | 13.94 | 13.72 | 13.80 | 12.58 | qfq | 56,850,349 | 786,030,324 | -0.72% |
| 2023-10-27 | 14.05 | 14.20 | 13.80 | 13.90 | 12.67 | qfq | 84,872,247 | 1,186,019,322 | -1.35% |
| 2023-10-26 | 13.92 | 14.17 | 13.66 | 14.09 | 12.64 | qfq | 100,668,645 | 1,402,060,402 | -0.35% |
| 2023-10-25 | 13.80 | 14.29 | 13.69 | 14.14 | 12.69 | qfq | 217,889,309 | 3,088,142,664 | 8.85% |
| 2023-10-24 | 13.03 | 13.10 | 12.86 | 12.99 | 11.65 | qfq | 64,667,239 | 838,317,660 | -0.08% |
| 2023-10-23 | 13.01 | 13.25 | 12.88 | 13.00 | 11.66 | qfq | 45,502,200 | 594,427,591 | -0.69% |
| 2023-10-20 | 13.18 | 13.28 | 13.01 | 13.09 | 11.74 | qfq | 48,744,626 | 638,559,527 | -0.68% |
| 2023-10-19 | 13.25 | 13.38 | 13.15 | 13.18 | 11.82 | qfq | 64,884,111 | 859,847,941 | -1.20% |
| 2023-10-18 | 13.34 | 13.55 | 13.30 | 13.34 | 11.97 | qfq | 70,817,303 | 951,769,387 | -0.15% |
| 2023-10-17 | 13.39 | 13.57 | 13.26 | 13.36 | 11.99 | qfq | 72,473,303 | 970,569,425 | -0.37% |
| 2023-10-16 | 13.00 | 13.55 | 13.00 | 13.41 | 12.03 | qfq | 153,529,604 | 2,046,310,285 | 4.60% |
| 2023-10-13 | 12.78 | 12.85 | 12.73 | 12.82 | 11.50 | qfq | 28,370,117 | 363,487,117 | 0.08% |
| 2023-10-12 | 12.69 | 12.84 | 12.66 | 12.81 | 11.49 | qfq | 32,853,191 | 420,169,713 | 1.03% |
| 2023-10-11 | 12.65 | 12.77 | 12.60 | 12.68 | 11.38 | qfq | 29,500,000 | 374,669,692 | 1.04% |
| 2023-10-10 | 12.66 | 12.72 | 12.51 | 12.55 | 11.26 | qfq | 26,719,142 | 336,300,539 | -0.87% |
| 2023-10-09 | 12.53 | 12.78 | 12.44 | 12.66 | 11.36 | qfq | 41,961,001 | 529,483,812 | 1.04% |
| 2023-09-28 | 12.62 | 12.70 | 12.52 | 12.53 | 11.24 | qfq | 26,180,805 | 329,530,315 | -0.63% |
| 2023-09-27 | 12.73 | 12.74 | 12.57 | 12.61 | 11.31 | qfq | 32,489,185 | 410,495,492 | -0.94% |
| 2023-09-26 | 12.51 | 12.83 | 12.49 | 12.73 | 11.42 | qfq | 62,560,521 | 797,467,362 | 1.52% |
| 2023-09-25 | 12.35 | 12.66 | 12.31 | 12.54 | 11.25 | qfq | 58,462,580 | 732,152,645 | 1.54% |
| 2023-09-22 | 12.23 | 12.48 | 12.15 | 12.35 | 11.08 | qfq | 44,931,239 | 552,664,060 | 2.24% |
| 2023-09-21 | 12.16 | 12.25 | 12.06 | 12.08 | 10.84 | qfq | 22,961,017 | 278,296,663 | -1.23% |
| 2023-09-20 | 12.21 | 12.27 | 12.13 | 12.23 | 10.97 | qfq | 16,795,422 | 205,289,369 | -0.08% |
| 2023-09-19 | 12.22 | 12.27 | 12.07 | 12.24 | 10.98 | qfq | 20,598,704 | 251,073,470 | 0.33% |
| 2023-09-18 | 12.10 | 12.23 | 12.03 | 12.20 | 10.95 | qfq | 19,461,977 | 236,803,389 | 0.74% |
| 2023-09-15 | 12.18 | 12.26 | 12.06 | 12.11 | 10.86 | qfq | 25,679,243 | 312,002,784 | -0.08% |
| 2023-09-14 | 12.16 | 12.20 | 12.04 | 12.12 | 10.87 | qfq | 19,267,940 | 233,340,065 | -0.33% |
| 2023-09-13 | 12.30 | 12.34 | 12.10 | 12.16 | 10.91 | qfq | 19,671,961 | 239,737,318 | -1.14% |
| 2023-09-12 | 12.34 | 12.36 | 12.25 | 12.30 | 11.03 | qfq | 21,320,384 | 262,372,596 | 0.00% |
| 2023-09-11 | 12.11 | 12.37 | 12.11 | 12.30 | 11.03 | qfq | 29,360,220 | 359,957,686 | 2.24% |
| 2023-09-08 | 12.22 | 12.31 | 12.02 | 12.03 | 10.79 | qfq | 30,088,737 | 364,132,476 | -1.96% |
| 2023-09-07 | 12.40 | 12.42 | 12.25 | 12.27 | 11.01 | qfq | 24,170,446 | 297,730,441 | -0.97% |
| 2023-09-06 | 12.50 | 12.55 | 12.35 | 12.39 | 11.12 | qfq | 24,880,902 | 308,627,837 | -1.27% |
| 2023-09-05 | 12.52 | 12.63 | 12.51 | 12.55 | 11.26 | qfq | 33,930,540 | 425,896,887 | -0.40% |
| 2023-09-04 | 12.19 | 12.62 | 12.16 | 12.60 | 11.30 | qfq | 72,029,187 | 900,096,216 | 4.22% |
| 2023-09-01 | 11.88 | 12.10 | 11.88 | 12.09 | 10.85 | qfq | 43,787,273 | 525,953,616 | 2.46% |
| 2023-08-31 | 11.93 | 12.08 | 11.80 | 11.80 | 10.59 | qfq | 37,863,174 | 451,185,964 | 0.08% |
| 2023-08-30 | 11.87 | 11.92 | 11.76 | 11.79 | 10.58 | qfq | 29,080,197 | 343,822,173 | -0.59% |
| 2023-08-29 | 11.93 | 12.01 | 11.83 | 11.86 | 10.64 | qfq | 47,753,998 | 568,237,507 | -0.34% |
| 2023-08-28 | 12.25 | 12.29 | 11.86 | 11.90 | 10.68 | qfq | 49,424,231 | 595,818,260 | 2.50% |
| 2023-08-25 | 11.68 | 11.75 | 11.58 | 11.61 | 10.42 | qfq | 22,025,084 | 256,515,470 | -1.69% |
| 2023-08-24 | 11.83 | 11.93 | 11.77 | 11.81 | 10.46 | qfq | 19,342,723 | 229,169,853 | 0.00% |
| 2023-08-23 | 11.97 | 12.02 | 11.81 | 11.81 | 10.46 | qfq | 16,980,949 | 202,040,993 | -1.25% |
| 2023-08-22 | 11.98 | 12.10 | 11.82 | 11.96 | 10.59 | qfq | 25,867,378 | 309,144,770 | 0.34% |
| 2023-08-21 | 12.09 | 12.22 | 11.92 | 11.92 | 10.55 | qfq | 22,221,918 | 268,026,177 | -1.49% |
| 2023-08-18 | 12.24 | 12.35 | 12.10 | 12.10 | 10.71 | qfq | 17,172,712 | 209,823,935 | -1.31% |
| 2023-08-17 | 12.07 | 12.27 | 11.98 | 12.26 | 10.85 | qfq | 21,154,280 | 257,234,780 | 1.24% |
| 2023-08-16 | 12.15 | 12.22 | 12.01 | 12.11 | 10.72 | qfq | 20,192,304 | 244,623,384 | -0.57% |
| 2023-08-15 | 12.24 | 12.34 | 12.09 | 12.18 | 10.78 | qfq | 22,272,820 | 272,062,454 | -0.49% |
| 2023-08-14 | 12.17 | 12.30 | 11.98 | 12.24 | 10.84 | qfq | 31,952,743 | 388,273,245 | -0.49% |
| 2023-08-11 | 12.79 | 12.79 | 12.26 | 12.30 | 10.89 | qfq | 56,771,974 | 704,736,867 | -3.83% |
| 2023-08-10 | 12.78 | 12.88 | 12.66 | 12.79 | 11.32 | qfq | 26,446,261 | 337,658,733 | 0.08% |
| 2023-08-09 | 12.83 | 12.90 | 12.75 | 12.78 | 11.31 | qfq | 21,869,636 | 279,913,729 | -0.39% |
| 2023-08-08 | 12.99 | 13.02 | 12.77 | 12.83 | 11.36 | qfq | 22,052,576 | 283,785,472 | -1.23% |
| 2023-08-07 | 12.98 | 13.04 | 12.90 | 12.99 | 11.50 | qfq | 21,030,293 | 272,898,568 | -0.08% |
| 2023-08-04 | 13.01 | 13.15 | 12.99 | 13.00 | 11.51 | qfq | 28,480,134 | 371,513,363 | 0.31% |
| 2023-08-03 | 12.93 | 13.00 | 12.83 | 12.96 | 11.47 | qfq | 23,724,587 | 306,486,577 | -0.31% |
| 2023-08-02 | 12.98 | 13.12 | 12.93 | 13.00 | 11.51 | qfq | 25,515,421 | 332,105,126 | 0.00% |
| 2023-08-01 | 13.13 | 13.20 | 13.00 | 13.00 | 11.51 | qfq | 39,666,221 | 518,678,085 | -1.52% |
| 2023-07-31 | 12.98 | 13.24 | 12.98 | 13.20 | 11.69 | qfq | 73,500,995 | 968,842,619 | 2.09% |
| 2023-07-28 | 12.49 | 12.99 | 12.41 | 12.93 | 11.45 | qfq | 60,949,012 | 782,127,081 | 3.27% |
| 2023-07-27 | 12.60 | 12.72 | 12.52 | 12.52 | 11.08 | qfq | 20,407,588 | 257,497,596 | -0.32% |
| 2023-07-26 | 12.78 | 12.84 | 12.54 | 12.56 | 11.12 | qfq | 34,829,222 | 440,779,073 | -1.95% |
| 2023-07-25 | 12.69 | 12.92 | 12.69 | 12.81 | 11.34 | qfq | 41,568,912 | 533,174,732 | 1.91% |
| 2023-07-24 | 12.55 | 12.63 | 12.49 | 12.57 | 11.13 | qfq | 18,760,855 | 235,851,158 | 0.16% |
| 2023-07-21 | 12.58 | 12.68 | 12.48 | 12.55 | 11.11 | qfq | 22,563,277 | 283,496,392 | -0.40% |
| 2023-07-20 | 12.75 | 12.88 | 12.57 | 12.60 | 11.15 | qfq | 26,625,345 | 338,645,710 | -1.18% |
| 2023-07-19 | 12.68 | 12.77 | 12.65 | 12.75 | 11.29 | qfq | 22,158,931 | 281,744,805 | 0.24% |
| 2023-07-18 | 12.66 | 12.78 | 12.62 | 12.72 | 11.26 | qfq | 32,003,475 | 406,926,154 | 0.47% |