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
威孚高科000581.SZ
最近收盘价16.722026-07-17
最近交易日2026-07-17
成交量（股）9,970,964
成交额（元）168,781,566
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-15 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-08 | 2024-10-15 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 1 | — | — | — | 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 | 17.07 | 17.24 | 16.64 | 16.72 | 16.72 | qfq | 9,970,964 | 168,781,566 | -2.05% |
| 2026-07-16 | 17.02 | 17.29 | 16.95 | 17.07 | 17.07 | qfq | 7,013,620 | 119,971,086 | -0.58% |
| 2026-07-15 | 17.03 | 17.19 | 16.67 | 17.17 | 17.17 | qfq | 10,684,079 | 181,236,780 | -1.55% |
| 2026-07-14 | 17.40 | 17.63 | 17.38 | 17.44 | 16.74 | qfq | 9,158,917 | 160,179,224 | -0.06% |
| 2026-07-13 | 17.57 | 17.66 | 17.38 | 17.45 | 16.75 | qfq | 8,209,756 | 143,812,901 | -0.85% |
| 2026-07-10 | 17.53 | 17.86 | 17.52 | 17.60 | 16.89 | qfq | 8,119,903 | 144,034,260 | 0.40% |
| 2026-07-09 | 17.64 | 17.76 | 17.24 | 17.53 | 16.83 | qfq | 8,427,906 | 147,177,013 | -0.85% |
| 2026-07-08 | 17.81 | 17.96 | 17.54 | 17.68 | 16.97 | qfq | 6,629,133 | 117,370,553 | -0.73% |
| 2026-07-07 | 18.28 | 18.33 | 17.75 | 17.81 | 17.10 | qfq | 8,618,053 | 154,728,908 | -2.52% |
| 2026-07-06 | 18.08 | 18.38 | 17.82 | 18.27 | 17.54 | qfq | 10,075,038 | 183,562,100 | 1.73% |
| 2026-07-03 | 17.40 | 18.14 | 17.36 | 17.96 | 17.24 | qfq | 12,349,600 | 221,208,499 | 3.22% |
| 2026-07-02 | 17.34 | 17.54 | 17.21 | 17.40 | 16.70 | qfq | 7,996,422 | 139,133,672 | 0.40% |
| 2026-07-01 | 17.02 | 17.58 | 16.88 | 17.33 | 16.63 | qfq | 9,947,116 | 170,939,251 | 1.82% |
| 2026-06-30 | 16.90 | 17.03 | 16.75 | 17.02 | 16.34 | qfq | 5,980,694 | 101,034,312 | 0.71% |
| 2026-06-29 | 16.75 | 17.15 | 16.33 | 16.90 | 16.22 | qfq | 8,393,638 | 140,322,719 | 0.84% |
| 2026-06-26 | 17.44 | 17.44 | 16.73 | 16.76 | 16.09 | qfq | 13,635,650 | 231,190,224 | -4.06% |
| 2026-06-25 | 17.55 | 17.75 | 17.38 | 17.47 | 16.77 | qfq | 7,971,444 | 139,852,975 | -0.46% |
| 2026-06-24 | 17.64 | 17.69 | 17.35 | 17.55 | 16.85 | qfq | 7,120,767 | 124,584,111 | -0.40% |
| 2026-06-23 | 17.70 | 17.91 | 17.51 | 17.62 | 16.91 | qfq | 8,230,214 | 145,974,648 | -0.40% |
| 2026-06-22 | 17.58 | 17.71 | 17.16 | 17.69 | 16.98 | qfq | 10,956,540 | 190,772,760 | 1.14% |
| 2026-06-18 | 17.52 | 17.76 | 17.44 | 17.49 | 16.79 | qfq | 7,394,168 | 129,934,869 | -1.02% |
| 2026-06-17 | 17.83 | 17.92 | 17.62 | 17.67 | 16.96 | qfq | 8,067,221 | 142,820,408 | -1.40% |
| 2026-06-16 | 18.21 | 18.21 | 17.82 | 17.92 | 17.20 | qfq | 8,088,662 | 145,008,473 | -1.59% |
| 2026-06-15 | 17.80 | 18.25 | 17.80 | 18.21 | 17.48 | qfq | 8,526,856 | 154,326,660 | 2.59% |
| 2026-06-12 | 17.61 | 17.88 | 17.50 | 17.75 | 17.04 | qfq | 7,479,682 | 132,540,768 | 1.49% |
| 2026-06-11 | 17.85 | 17.92 | 17.41 | 17.49 | 16.79 | qfq | 10,652,121 | 187,100,574 | -2.18% |
| 2026-06-10 | 18.10 | 18.18 | 17.71 | 17.88 | 17.16 | qfq | 9,568,594 | 171,114,923 | -1.54% |
| 2026-06-09 | 18.10 | 18.25 | 17.98 | 18.16 | 17.43 | qfq | 6,467,386 | 117,063,386 | 0.33% |
| 2026-06-08 | 18.50 | 18.55 | 17.97 | 18.10 | 17.37 | qfq | 9,998,520 | 182,190,011 | -3.05% |
| 2026-06-05 | 18.70 | 19.00 | 18.56 | 18.67 | 17.92 | qfq | 7,175,486 | 134,651,422 | -0.27% |
| 2026-06-04 | 19.00 | 19.05 | 18.61 | 18.72 | 17.97 | qfq | 8,569,612 | 160,827,820 | -1.47% |
| 2026-06-03 | 19.24 | 19.30 | 19.00 | 19.00 | 18.24 | qfq | 8,261,691 | 157,934,644 | -1.30% |
| 2026-06-02 | 19.25 | 19.39 | 19.10 | 19.25 | 18.48 | qfq | 8,165,052 | 157,088,305 | 0.00% |
| 2026-06-01 | 19.20 | 19.33 | 19.10 | 19.25 | 18.48 | qfq | 8,592,377 | 165,272,321 | -0.16% |
| 2026-05-29 | 19.19 | 19.59 | 19.17 | 19.28 | 18.51 | qfq | 11,663,999 | 225,793,024 | 0.52% |
| 2026-05-28 | 19.44 | 19.56 | 18.90 | 19.18 | 18.41 | qfq | 13,553,491 | 259,260,823 | -1.54% |
| 2026-05-27 | 19.88 | 20.05 | 19.47 | 19.48 | 18.70 | qfq | 11,639,863 | 228,983,275 | -2.21% |
| 2026-05-26 | 19.98 | 20.41 | 19.81 | 19.92 | 19.12 | qfq | 14,067,575 | 282,299,092 | 0.86% |
| 2026-05-25 | 19.75 | 19.97 | 19.62 | 19.75 | 18.96 | qfq | 9,432,038 | 186,835,169 | 0.25% |
| 2026-05-22 | 19.93 | 19.98 | 19.56 | 19.70 | 18.91 | qfq | 12,149,458 | 239,568,724 | -0.81% |
| 2026-05-21 | 20.10 | 20.34 | 19.76 | 19.86 | 19.06 | qfq | 16,056,769 | 322,352,709 | -0.90% |
| 2026-05-20 | 19.81 | 20.07 | 19.62 | 20.04 | 19.24 | qfq | 11,896,905 | 236,142,473 | 0.65% |
| 2026-05-19 | 19.91 | 20.05 | 19.71 | 19.91 | 19.11 | qfq | 9,173,896 | 182,184,766 | 0.05% |
| 2026-05-18 | 19.95 | 20.09 | 19.77 | 19.90 | 19.10 | qfq | 10,961,690 | 218,156,603 | -0.70% |
| 2026-05-15 | 19.88 | 20.42 | 19.84 | 20.04 | 19.24 | qfq | 15,615,159 | 313,877,328 | 0.80% |
| 2026-05-14 | 20.33 | 20.34 | 19.81 | 19.88 | 19.08 | qfq | 13,254,995 | 265,246,663 | -1.88% |
| 2026-05-13 | 20.02 | 20.32 | 19.95 | 20.26 | 19.45 | qfq | 11,803,821 | 238,329,762 | 0.90% |
| 2026-05-12 | 19.98 | 20.30 | 19.91 | 20.08 | 19.27 | qfq | 14,149,422 | 284,805,436 | 0.45% |
| 2026-05-11 | 20.04 | 20.08 | 19.83 | 19.99 | 19.19 | qfq | 15,367,416 | 306,005,943 | 0.00% |
| 2026-05-08 | 19.81 | 20.10 | 19.72 | 19.99 | 19.19 | qfq | 13,769,774 | 274,157,229 | 0.81% |
| 2026-05-07 | 19.82 | 19.86 | 19.68 | 19.83 | 19.03 | qfq | 12,609,325 | 249,197,516 | 0.05% |
| 2026-05-06 | 19.56 | 19.95 | 19.51 | 19.82 | 19.02 | qfq | 16,186,170 | 319,506,073 | 1.43% |
| 2026-04-30 | 19.49 | 19.64 | 19.35 | 19.54 | 18.76 | qfq | 12,770,194 | 248,707,739 | 0.15% |
| 2026-04-29 | 19.46 | 19.60 | 19.37 | 19.51 | 18.73 | qfq | 11,311,190 | 220,216,924 | -0.05% |
| 2026-04-28 | 19.72 | 19.80 | 19.40 | 19.52 | 18.74 | qfq | 11,955,146 | 233,604,489 | -1.01% |
| 2026-04-27 | 19.67 | 19.93 | 19.59 | 19.72 | 18.93 | qfq | 14,322,495 | 283,204,638 | 0.25% |
| 2026-04-24 | 19.67 | 20.50 | 19.61 | 19.67 | 18.88 | qfq | 28,542,275 | 570,488,403 | 2.18% |
| 2026-04-23 | 18.97 | 19.36 | 18.90 | 19.25 | 18.48 | qfq | 19,101,267 | 367,158,938 | 1.48% |
| 2026-04-22 | 18.93 | 19.09 | 18.91 | 18.97 | 18.21 | qfq | 11,337,225 | 215,508,999 | -0.16% |
| 2026-04-21 | 18.86 | 19.15 | 18.82 | 19.00 | 18.24 | qfq | 14,284,008 | 271,302,091 | 0.53% |
| 2026-04-20 | 19.05 | 19.10 | 18.66 | 18.90 | 18.14 | qfq | 24,989,679 | 471,687,917 | -1.51% |
| 2026-04-17 | 19.70 | 19.70 | 19.05 | 19.19 | 18.42 | qfq | 58,989,894 | 1,134,382,091 | -7.78% |
| 2026-04-16 | 20.91 | 21.02 | 20.68 | 20.81 | 19.97 | qfq | 12,151,320 | 252,731,781 | -0.24% |
| 2026-04-15 | 21.16 | 21.35 | 20.82 | 20.86 | 20.02 | qfq | 11,219,244 | 236,779,134 | -0.62% |
| 2026-04-14 | 21.02 | 21.11 | 20.89 | 20.99 | 20.15 | qfq | 6,610,100 | 138,687,935 | 0.57% |
| 2026-04-13 | 21.00 | 21.00 | 20.73 | 20.87 | 20.03 | qfq | 6,489,745 | 135,283,617 | -0.76% |
| 2026-04-10 | 20.91 | 21.32 | 20.85 | 21.03 | 20.19 | qfq | 8,084,199 | 170,885,112 | 1.30% |
| 2026-04-09 | 20.76 | 20.85 | 20.65 | 20.76 | 19.93 | qfq | 7,976,308 | 165,491,310 | -1.00% |
| 2026-04-08 | 20.37 | 21.02 | 20.37 | 20.97 | 20.13 | qfq | 15,305,298 | 316,924,690 | 4.64% |
| 2026-04-07 | 20.19 | 20.23 | 19.95 | 20.04 | 19.24 | qfq | 8,248,656 | 165,761,931 | -0.45% |
| 2026-04-03 | 20.48 | 20.52 | 20.08 | 20.13 | 19.32 | qfq | 10,167,646 | 205,453,909 | -1.52% |
| 2026-04-02 | 20.74 | 20.74 | 20.22 | 20.44 | 19.62 | qfq | 8,600,900 | 175,980,755 | -1.40% |
| 2026-04-01 | 20.65 | 20.90 | 20.61 | 20.73 | 19.90 | qfq | 11,036,876 | 228,544,176 | 1.87% |
| 2026-03-31 | 20.47 | 20.72 | 20.30 | 20.35 | 19.53 | qfq | 9,775,641 | 200,385,092 | -0.59% |
| 2026-03-30 | 20.36 | 20.56 | 20.18 | 20.47 | 19.65 | qfq | 10,019,102 | 204,285,252 | -0.78% |
| 2026-03-27 | 20.50 | 20.80 | 20.45 | 20.63 | 19.80 | qfq | 15,014,346 | 309,278,599 | -0.29% |
| 2026-03-26 | 20.89 | 21.29 | 20.61 | 20.69 | 19.86 | qfq | 12,509,332 | 261,298,787 | -0.96% |
| 2026-03-25 | 20.65 | 21.05 | 20.58 | 20.89 | 20.05 | qfq | 13,621,483 | 284,306,820 | 2.00% |
| 2026-03-24 | 20.50 | 20.70 | 20.06 | 20.48 | 19.66 | qfq | 16,417,652 | 333,261,759 | 1.39% |
| 2026-03-23 | 21.63 | 21.74 | 20.01 | 20.20 | 19.39 | qfq | 32,459,164 | 671,784,018 | -8.27% |
| 2026-03-20 | 22.84 | 23.06 | 21.97 | 22.02 | 21.14 | qfq | 13,368,245 | 300,694,326 | -3.00% |
| 2026-03-19 | 23.30 | 23.33 | 22.59 | 22.70 | 21.79 | qfq | 17,522,796 | 400,841,467 | -3.73% |
| 2026-03-18 | 23.22 | 23.66 | 23.10 | 23.58 | 22.63 | qfq | 14,015,202 | 327,480,795 | 1.95% |
| 2026-03-17 | 23.93 | 24.06 | 23.10 | 23.13 | 22.20 | qfq | 19,370,701 | 457,446,324 | -0.64% |
| 2026-03-16 | 23.79 | 23.87 | 23.09 | 23.28 | 22.35 | qfq | 15,768,078 | 368,629,296 | -2.35% |
| 2026-03-13 | 24.40 | 24.47 | 23.76 | 23.84 | 22.88 | qfq | 14,694,533 | 354,122,728 | -2.38% |
| 2026-03-12 | 24.90 | 24.96 | 24.22 | 24.42 | 23.44 | qfq | 19,316,875 | 472,359,536 | -2.51% |
| 2026-03-11 | 25.32 | 25.47 | 24.75 | 25.05 | 24.04 | qfq | 22,295,279 | 558,049,938 | -1.07% |
| 2026-03-10 | 25.16 | 25.86 | 25.00 | 25.32 | 24.30 | qfq | 31,927,541 | 812,695,493 | 1.89% |
| 2026-03-09 | 24.70 | 25.08 | 24.03 | 24.85 | 23.85 | qfq | 26,236,321 | 644,574,949 | -1.47% |
| 2026-03-06 | 24.15 | 25.92 | 23.76 | 25.22 | 24.21 | qfq | 42,619,054 | 1,070,267,497 | 5.08% |
| 2026-03-05 | 24.05 | 24.38 | 23.67 | 24.00 | 23.04 | qfq | 21,931,365 | 526,724,628 | 1.31% |
| 2026-03-04 | 23.60 | 24.28 | 23.31 | 23.69 | 22.74 | qfq | 21,843,744 | 517,570,743 | -0.71% |
| 2026-03-03 | 25.05 | 25.15 | 23.68 | 23.86 | 22.90 | qfq | 34,636,724 | 837,199,672 | -4.94% |
| 2026-03-02 | 25.16 | 25.73 | 24.35 | 25.10 | 24.09 | qfq | 38,674,949 | 960,346,007 | -1.18% |
| 2026-02-27 | 24.25 | 26.00 | 24.14 | 25.40 | 24.38 | qfq | 60,945,775 | 1,545,359,519 | 2.05% |
| 2026-02-26 | 23.78 | 25.54 | 23.60 | 24.89 | 23.89 | qfq | 90,948,377 | 2,238,230,569 | 5.73% |
| 2026-02-25 | 21.50 | 23.54 | 21.48 | 23.54 | 22.60 | qfq | 49,679,499 | 1,141,804,717 | 10.00% |
| 2026-02-24 | 21.08 | 21.54 | 21.01 | 21.40 | 20.54 | qfq | 17,353,276 | 369,616,502 | 3.13% |
| 2026-02-13 | 21.25 | 21.25 | 20.70 | 20.75 | 19.92 | qfq | 11,499,401 | 241,091,909 | -2.76% |
| 2026-02-12 | 21.02 | 21.47 | 21.02 | 21.34 | 20.48 | qfq | 12,569,465 | 267,614,828 | 1.62% |
| 2026-02-11 | 20.80 | 21.22 | 20.78 | 21.00 | 20.16 | qfq | 11,079,091 | 233,276,914 | 1.16% |
| 2026-02-10 | 20.93 | 20.95 | 20.76 | 20.76 | 19.93 | qfq | 6,516,652 | 135,606,728 | -0.67% |
| 2026-02-09 | 20.85 | 20.99 | 20.78 | 20.90 | 20.06 | qfq | 7,914,331 | 165,509,461 | 1.36% |
| 2026-02-06 | 20.72 | 20.96 | 20.57 | 20.62 | 19.79 | qfq | 8,672,753 | 180,142,023 | -1.10% |
| 2026-02-05 | 21.11 | 21.16 | 20.79 | 20.85 | 20.01 | qfq | 7,268,319 | 152,009,115 | -1.51% |
| 2026-02-04 | 20.85 | 21.36 | 20.84 | 21.17 | 20.32 | qfq | 9,161,120 | 193,938,378 | 1.10% |
| 2026-02-03 | 20.95 | 21.04 | 20.71 | 20.94 | 20.10 | qfq | 8,098,593 | 169,227,829 | 1.26% |
| 2026-02-02 | 21.34 | 21.50 | 20.66 | 20.68 | 19.85 | qfq | 14,828,144 | 311,533,401 | -3.41% |
| 2026-01-30 | 22.11 | 22.13 | 21.21 | 21.41 | 20.55 | qfq | 20,035,538 | 431,928,321 | -3.65% |
| 2026-01-29 | 21.53 | 22.28 | 21.45 | 22.22 | 21.33 | qfq | 27,270,646 | 598,703,532 | 2.92% |
| 2026-01-28 | 21.55 | 21.67 | 21.44 | 21.59 | 20.72 | qfq | 10,698,477 | 230,764,748 | -0.05% |
| 2026-01-27 | 21.48 | 21.76 | 21.13 | 21.60 | 20.73 | qfq | 14,709,659 | 315,656,961 | 0.47% |
| 2026-01-26 | 21.85 | 21.93 | 21.35 | 21.50 | 20.64 | qfq | 17,268,881 | 372,143,594 | -1.15% |
| 2026-01-23 | 21.59 | 21.91 | 21.59 | 21.75 | 20.88 | qfq | 15,174,212 | 329,886,484 | 0.79% |
| 2026-01-22 | 21.44 | 21.88 | 21.40 | 21.58 | 20.71 | qfq | 17,145,667 | 371,133,831 | 0.75% |
| 2026-01-21 | 21.36 | 21.53 | 21.28 | 21.42 | 20.56 | qfq | 13,821,287 | 295,424,642 | 0.33% |
| 2026-01-20 | 21.26 | 21.45 | 21.09 | 21.35 | 20.49 | qfq | 14,533,001 | 308,443,880 | 0.42% |
| 2026-01-19 | 20.85 | 21.26 | 20.85 | 21.26 | 20.41 | qfq | 19,602,749 | 413,278,661 | 2.31% |
| 2026-01-16 | 20.52 | 20.88 | 20.52 | 20.78 | 19.95 | qfq | 17,662,570 | 366,117,620 | 1.46% |
| 2026-01-15 | 20.38 | 20.52 | 20.33 | 20.48 | 19.66 | qfq | 7,600,709 | 155,261,655 | 0.20% |
| 2026-01-14 | 20.48 | 20.76 | 20.28 | 20.44 | 19.62 | qfq | 16,587,353 | 340,998,198 | -0.34% |
| 2026-01-13 | 20.79 | 20.84 | 20.45 | 20.51 | 19.69 | qfq | 14,235,670 | 294,029,089 | -1.06% |
| 2026-01-12 | 20.62 | 20.75 | 20.48 | 20.73 | 19.90 | qfq | 15,632,969 | 322,235,774 | 0.44% |
| 2026-01-09 | 20.38 | 20.75 | 20.38 | 20.64 | 19.81 | qfq | 12,347,042 | 254,270,095 | 1.28% |
| 2026-01-08 | 20.50 | 20.58 | 20.34 | 20.38 | 19.56 | qfq | 12,542,900 | 256,667,423 | -0.68% |
| 2026-01-07 | 20.76 | 20.77 | 20.50 | 20.52 | 19.70 | qfq | 10,033,227 | 206,587,601 | -1.06% |
| 2026-01-06 | 20.61 | 20.79 | 20.58 | 20.74 | 19.91 | qfq | 10,348,678 | 214,246,198 | 0.83% |
| 2026-01-05 | 20.62 | 20.65 | 20.44 | 20.57 | 19.74 | qfq | 10,578,808 | 217,083,155 | -0.24% |
| 2025-12-31 | 20.75 | 20.75 | 20.53 | 20.62 | 19.79 | qfq | 6,730,407 | 138,849,573 | -0.24% |
| 2025-12-30 | 20.39 | 20.71 | 20.36 | 20.67 | 19.84 | qfq | 7,995,391 | 164,666,811 | 1.22% |
| 2025-12-29 | 20.54 | 20.63 | 20.41 | 20.42 | 19.60 | qfq | 6,990,537 | 143,378,429 | -0.63% |
| 2025-12-26 | 20.43 | 20.68 | 20.37 | 20.55 | 19.73 | qfq | 7,954,897 | 163,339,090 | 0.29% |
| 2025-12-25 | 20.35 | 20.57 | 20.28 | 20.49 | 19.67 | qfq | 7,566,203 | 154,746,152 | 0.79% |
| 2025-12-24 | 20.24 | 20.37 | 20.17 | 20.33 | 19.51 | qfq | 5,717,253 | 115,976,459 | 0.74% |
| 2025-12-23 | 20.38 | 20.46 | 20.13 | 20.18 | 19.37 | qfq | 5,903,097 | 119,691,561 | -0.98% |
| 2025-12-22 | 20.35 | 20.47 | 20.31 | 20.38 | 19.56 | qfq | 6,897,134 | 140,504,916 | 0.30% |
| 2025-12-19 | 20.31 | 20.80 | 20.27 | 20.32 | 19.50 | qfq | 9,293,020 | 189,728,310 | 0.64% |
| 2025-12-18 | 19.99 | 20.22 | 19.94 | 20.19 | 19.38 | qfq | 7,369,321 | 148,438,552 | 0.65% |
| 2025-12-17 | 19.84 | 20.09 | 19.77 | 20.06 | 19.25 | qfq | 8,649,095 | 172,460,402 | 0.70% |
| 2025-12-16 | 19.91 | 20.00 | 19.65 | 19.92 | 19.12 | qfq | 7,967,800 | 158,089,430 | 0.00% |
| 2025-12-15 | 20.03 | 20.10 | 19.83 | 19.92 | 19.12 | qfq | 8,937,652 | 177,970,390 | -1.04% |
| 2025-12-12 | 19.91 | 20.26 | 19.83 | 20.13 | 19.32 | qfq | 13,446,715 | 270,682,934 | 1.26% |
| 2025-12-11 | 20.20 | 20.22 | 19.82 | 19.88 | 19.08 | qfq | 10,461,300 | 209,201,626 | -1.34% |
| 2025-12-10 | 20.07 | 20.21 | 20.03 | 20.15 | 19.34 | qfq | 7,879,288 | 158,606,725 | 0.10% |
| 2025-12-09 | 20.40 | 20.41 | 20.10 | 20.13 | 19.32 | qfq | 8,989,150 | 181,365,305 | -1.28% |
| 2025-12-08 | 20.46 | 20.60 | 20.36 | 20.39 | 19.57 | qfq | 8,655,600 | 176,959,809 | -0.10% |
| 2025-12-05 | 20.20 | 20.46 | 20.10 | 20.41 | 19.59 | qfq | 7,119,985 | 144,387,262 | 0.79% |
| 2025-12-04 | 20.21 | 20.33 | 20.11 | 20.25 | 19.44 | qfq | 5,592,784 | 113,069,937 | 0.40% |
| 2025-12-03 | 20.23 | 20.27 | 20.08 | 20.17 | 19.36 | qfq | 4,933,848 | 99,522,619 | -0.30% |
| 2025-12-02 | 20.28 | 20.30 | 20.16 | 20.23 | 19.42 | qfq | 5,015,668 | 101,429,096 | -0.39% |
| 2025-12-01 | 20.24 | 20.39 | 20.19 | 20.31 | 19.49 | qfq | 9,106,100 | 184,826,816 | 0.25% |
| 2025-11-28 | 20.17 | 20.28 | 20.10 | 20.26 | 19.45 | qfq | 5,022,381 | 101,537,323 | 0.40% |
| 2025-11-27 | 20.14 | 20.30 | 20.10 | 20.18 | 19.37 | qfq | 5,265,715 | 106,388,507 | 0.20% |
| 2025-11-26 | 20.06 | 20.24 | 20.04 | 20.14 | 19.33 | qfq | 6,080,700 | 122,541,538 | 0.40% |
| 2025-11-25 | 20.22 | 20.38 | 20.05 | 20.06 | 19.25 | qfq | 9,790,926 | 197,591,117 | -0.10% |
| 2025-11-24 | 20.15 | 20.31 | 20.01 | 20.08 | 19.27 | qfq | 7,182,000 | 144,768,601 | 0.15% |
| 2025-11-21 | 20.67 | 20.80 | 20.01 | 20.05 | 19.25 | qfq | 15,102,874 | 306,258,665 | -3.74% |
| 2025-11-20 | 21.19 | 21.28 | 20.71 | 20.83 | 19.99 | qfq | 10,471,232 | 219,722,932 | -1.75% |
| 2025-11-19 | 21.32 | 21.42 | 21.06 | 21.20 | 20.35 | qfq | 5,886,888 | 124,884,391 | -0.56% |
| 2025-11-18 | 21.36 | 21.46 | 21.23 | 21.32 | 20.46 | qfq | 6,433,900 | 137,293,968 | -0.23% |
| 2025-11-17 | 21.70 | 21.70 | 21.31 | 21.37 | 20.51 | qfq | 8,239,793 | 176,657,924 | -1.57% |
| 2025-11-14 | 21.96 | 22.10 | 21.68 | 21.71 | 20.84 | qfq | 8,104,019 | 177,090,045 | -1.76% |
| 2025-11-13 | 22.00 | 22.15 | 21.95 | 22.10 | 21.21 | qfq | 7,178,900 | 158,326,518 | 0.27% |
| 2025-11-12 | 22.20 | 22.25 | 21.97 | 22.04 | 21.16 | qfq | 7,280,593 | 160,800,678 | -0.77% |
| 2025-11-11 | 22.42 | 22.50 | 22.16 | 22.21 | 21.32 | qfq | 8,617,134 | 192,305,009 | -0.67% |
| 2025-11-10 | 22.51 | 22.69 | 22.26 | 22.36 | 21.46 | qfq | 11,942,042 | 267,182,506 | -1.45% |
| 2025-11-07 | 22.40 | 23.10 | 22.31 | 22.69 | 21.78 | qfq | 23,184,480 | 529,331,363 | 1.29% |
| 2025-11-06 | 21.70 | 22.52 | 21.69 | 22.40 | 21.50 | qfq | 23,708,797 | 528,311,869 | 3.23% |
| 2025-11-05 | 21.21 | 21.77 | 21.21 | 21.70 | 20.83 | qfq | 10,215,612 | 220,620,769 | 1.40% |
| 2025-11-04 | 21.45 | 21.72 | 21.27 | 21.40 | 20.54 | qfq | 7,793,358 | 167,265,727 | -0.42% |
| 2025-11-03 | 21.47 | 21.54 | 21.23 | 21.49 | 20.63 | qfq | 8,606,556 | 183,983,401 | 0.19% |
| 2025-10-31 | 21.43 | 21.73 | 21.27 | 21.45 | 20.59 | qfq | 10,161,700 | 218,881,442 | -0.19% |
| 2025-10-30 | 21.70 | 21.87 | 21.47 | 21.49 | 20.63 | qfq | 11,414,507 | 246,842,897 | -0.92% |
| 2025-10-29 | 21.50 | 21.73 | 21.39 | 21.69 | 20.82 | qfq | 12,378,193 | 266,888,105 | 0.46% |
| 2025-10-28 | 22.09 | 22.40 | 21.53 | 21.59 | 20.72 | qfq | 26,496,967 | 581,695,489 | 2.71% |
| 2025-10-27 | 21.00 | 21.18 | 20.91 | 21.02 | 20.18 | qfq | 9,439,252 | 199,028,520 | 0.67% |
| 2025-10-24 | 20.66 | 21.03 | 20.65 | 20.88 | 20.04 | qfq | 7,874,815 | 164,085,669 | 1.02% |
| 2025-10-23 | 20.75 | 20.75 | 20.36 | 20.67 | 19.84 | qfq | 9,762,262 | 200,242,439 | -0.34% |
| 2025-10-22 | 20.86 | 20.89 | 20.69 | 20.74 | 19.91 | qfq | 5,526,165 | 114,799,835 | -0.81% |
| 2025-10-21 | 20.80 | 20.94 | 20.70 | 20.91 | 20.07 | qfq | 6,461,891 | 134,741,517 | 0.72% |
| 2025-10-20 | 20.85 | 20.89 | 20.68 | 20.76 | 19.93 | qfq | 7,207,338 | 149,730,792 | 0.19% |
| 2025-10-17 | 21.41 | 21.45 | 20.60 | 20.72 | 19.89 | qfq | 14,915,115 | 312,835,082 | -3.45% |
| 2025-10-16 | 21.65 | 21.87 | 21.40 | 21.46 | 20.60 | qfq | 10,189,864 | 220,023,350 | -0.74% |
| 2025-10-15 | 21.45 | 21.68 | 21.28 | 21.62 | 20.75 | qfq | 10,343,460 | 221,960,741 | 1.12% |
| 2025-10-14 | 21.90 | 22.12 | 21.35 | 21.38 | 20.43 | qfq | 15,315,719 | 332,275,134 | -2.37% |
| 2025-10-13 | 22.00 | 22.03 | 21.45 | 21.90 | 20.92 | qfq | 20,698,768 | 450,454,443 | -3.23% |
| 2025-10-10 | 23.15 | 23.16 | 22.52 | 22.63 | 21.62 | qfq | 15,842,124 | 360,823,141 | -2.37% |
| 2025-10-09 | 23.00 | 23.27 | 22.71 | 23.18 | 22.15 | qfq | 21,969,589 | 505,259,617 | 0.61% |
| 2025-09-30 | 23.21 | 23.33 | 22.90 | 23.04 | 22.01 | qfq | 18,248,575 | 421,997,968 | -0.56% |
| 2025-09-29 | 23.45 | 23.86 | 23.05 | 23.17 | 22.14 | qfq | 25,135,557 | 584,249,891 | -1.66% |
| 2025-09-26 | 22.00 | 23.92 | 21.76 | 23.56 | 22.51 | qfq | 53,610,432 | 1,234,646,296 | 6.85% |
| 2025-09-25 | 21.95 | 22.30 | 21.80 | 22.05 | 21.07 | qfq | 16,544,953 | 364,083,389 | 0.50% |
| 2025-09-24 | 21.70 | 22.22 | 21.34 | 21.94 | 20.96 | qfq | 19,423,609 | 421,422,063 | 1.01% |
| 2025-09-23 | 22.04 | 22.06 | 21.35 | 21.72 | 20.75 | qfq | 17,421,455 | 376,946,537 | -1.63% |
| 2025-09-22 | 21.86 | 22.39 | 21.65 | 22.08 | 21.09 | qfq | 16,795,983 | 369,625,152 | 0.68% |
| 2025-09-19 | 22.30 | 22.34 | 21.92 | 21.93 | 20.95 | qfq | 16,527,357 | 364,617,302 | -1.17% |
| 2025-09-18 | 22.19 | 22.71 | 21.81 | 22.19 | 21.20 | qfq | 36,143,572 | 807,984,962 | 0.00% |
| 2025-09-17 | 21.47 | 22.49 | 21.42 | 22.19 | 21.20 | qfq | 31,568,591 | 696,361,112 | 3.35% |
| 2025-09-16 | 21.26 | 21.59 | 21.10 | 21.47 | 20.51 | qfq | 16,163,619 | 346,130,776 | 0.99% |
| 2025-09-15 | 21.50 | 21.75 | 21.23 | 21.26 | 20.31 | qfq | 13,124,167 | 281,909,968 | -0.93% |
| 2025-09-12 | 21.75 | 21.82 | 21.40 | 21.46 | 20.50 | qfq | 14,778,756 | 319,038,480 | -0.92% |
| 2025-09-11 | 21.38 | 21.66 | 21.08 | 21.66 | 20.69 | qfq | 17,860,752 | 382,126,389 | 1.31% |
| 2025-09-10 | 21.71 | 21.89 | 21.30 | 21.38 | 20.43 | qfq | 16,441,797 | 354,508,916 | -1.38% |
| 2025-09-09 | 22.17 | 22.17 | 21.62 | 21.68 | 20.71 | qfq | 16,504,002 | 359,682,031 | -2.30% |
| 2025-09-08 | 21.84 | 22.43 | 21.80 | 22.19 | 21.20 | qfq | 21,387,986 | 472,253,508 | 1.37% |
| 2025-09-05 | 21.43 | 22.10 | 21.41 | 21.89 | 20.91 | qfq | 18,527,266 | 403,551,438 | 2.10% |
| 2025-09-04 | 22.28 | 22.34 | 21.09 | 21.44 | 20.48 | qfq | 33,538,785 | 728,399,461 | -4.50% |
| 2025-09-03 | 22.19 | 23.18 | 21.75 | 22.45 | 21.45 | qfq | 46,568,795 | 1,040,649,024 | 1.49% |
| 2025-09-02 | 22.56 | 22.62 | 21.70 | 22.12 | 21.13 | qfq | 26,021,485 | 575,071,381 | -1.60% |
| 2025-09-01 | 22.65 | 22.85 | 21.84 | 22.48 | 21.48 | qfq | 40,888,549 | 908,245,049 | -0.13% |
| 2025-08-29 | 22.20 | 23.30 | 22.11 | 22.51 | 21.51 | qfq | 54,768,655 | 1,245,928,726 | -0.09% |
| 2025-08-28 | 20.68 | 22.78 | 20.65 | 22.53 | 21.52 | qfq | 81,585,158 | 1,802,073,883 | 8.79% |
| 2025-08-27 | 21.20 | 21.50 | 20.70 | 20.71 | 19.79 | qfq | 30,285,241 | 639,893,124 | -2.45% |
| 2025-08-26 | 21.10 | 21.52 | 21.04 | 21.23 | 20.28 | qfq | 21,634,022 | 460,558,880 | 0.05% |
| 2025-08-25 | 21.70 | 21.80 | 21.02 | 21.22 | 20.27 | qfq | 30,397,166 | 646,481,402 | -0.89% |
| 2025-08-22 | 21.00 | 21.50 | 20.91 | 21.41 | 20.45 | qfq | 27,696,198 | 587,936,368 | 1.47% |
| 2025-08-21 | 20.77 | 21.47 | 20.55 | 21.10 | 20.16 | qfq | 33,473,081 | 703,910,180 | 1.98% |
| 2025-08-20 | 20.45 | 20.69 | 20.26 | 20.69 | 19.77 | qfq | 16,806,522 | 344,943,537 | 1.03% |
| 2025-08-19 | 20.53 | 20.63 | 20.20 | 20.48 | 19.57 | qfq | 22,014,039 | 449,404,249 | -0.24% |
| 2025-08-18 | 20.45 | 20.78 | 20.32 | 20.53 | 19.61 | qfq | 25,710,341 | 526,762,198 | 0.79% |
| 2025-08-15 | 19.85 | 20.38 | 19.85 | 20.37 | 19.46 | qfq | 17,865,478 | 362,095,590 | 2.26% |
| 2025-08-14 | 20.25 | 20.29 | 19.83 | 19.92 | 19.03 | qfq | 17,340,419 | 348,079,812 | -1.63% |
| 2025-08-13 | 20.20 | 20.33 | 20.16 | 20.25 | 19.35 | qfq | 15,332,530 | 310,389,215 | 0.30% |
| 2025-08-12 | 20.24 | 20.35 | 20.11 | 20.19 | 19.29 | qfq | 14,088,692 | 284,439,281 | 0.00% |
| 2025-08-11 | 20.12 | 20.28 | 20.05 | 20.19 | 19.29 | qfq | 14,476,990 | 292,343,681 | 0.65% |
| 2025-08-08 | 20.24 | 20.28 | 20.05 | 20.06 | 19.16 | qfq | 13,898,200 | 279,534,975 | -0.74% |
| 2025-08-07 | 20.59 | 20.78 | 20.14 | 20.21 | 19.31 | qfq | 24,275,806 | 492,921,884 | -1.75% |
| 2025-08-06 | 19.47 | 20.80 | 19.34 | 20.57 | 19.65 | qfq | 50,783,371 | 1,029,495,820 | 5.81% |
| 2025-08-05 | 19.44 | 19.75 | 19.41 | 19.44 | 18.57 | qfq | 15,632,700 | 305,016,568 | 0.05% |
| 2025-08-04 | 19.32 | 19.44 | 19.13 | 19.43 | 18.56 | qfq | 13,327,372 | 256,723,566 | 0.26% |
| 2025-08-01 | 19.28 | 19.79 | 19.27 | 19.38 | 18.52 | qfq | 17,221,500 | 335,565,358 | 0.68% |
| 2025-07-31 | 19.30 | 19.77 | 19.20 | 19.25 | 18.39 | qfq | 15,270,177 | 296,593,685 | -0.41% |
| 2025-07-30 | 19.38 | 19.51 | 19.20 | 19.33 | 18.47 | qfq | 11,553,363 | 223,942,859 | -0.62% |
| 2025-07-29 | 19.56 | 19.58 | 19.30 | 19.45 | 18.58 | qfq | 11,162,100 | 216,494,201 | -0.56% |
| 2025-07-28 | 19.76 | 19.77 | 19.51 | 19.56 | 18.69 | qfq | 10,748,800 | 210,777,836 | -0.71% |
| 2025-07-25 | 19.79 | 19.82 | 19.66 | 19.70 | 18.82 | qfq | 9,548,908 | 188,207,444 | -0.15% |
| 2025-07-24 | 19.45 | 19.85 | 19.43 | 19.73 | 18.85 | qfq | 19,002,697 | 374,034,081 | 1.65% |
| 2025-07-23 | 19.64 | 19.66 | 19.38 | 19.41 | 18.54 | qfq | 12,755,868 | 249,185,075 | -1.17% |
| 2025-07-22 | 19.55 | 19.65 | 19.34 | 19.64 | 18.76 | qfq | 16,249,883 | 316,914,879 | 0.36% |
| 2025-07-21 | 19.46 | 19.76 | 19.41 | 19.57 | 18.70 | qfq | 23,213,059 | 454,848,034 | 1.56% |
| 2025-07-18 | 19.35 | 19.36 | 19.17 | 19.27 | 18.41 | qfq | 7,701,500 | 148,123,966 | 0.00% |
| 2025-07-17 | 19.24 | 19.32 | 19.21 | 19.27 | 18.41 | qfq | 8,072,401 | 155,572,232 | 0.05% |
| 2025-07-16 | 19.16 | 19.38 | 19.06 | 19.26 | 18.40 | qfq | 11,439,110 | 220,316,930 | 0.52% |
| 2025-07-15 | 19.21 | 19.32 | 19.00 | 19.16 | 18.30 | qfq | 10,206,859 | 195,619,041 | -0.31% |
| 2025-07-14 | 19.20 | 19.28 | 19.12 | 19.22 | 18.36 | qfq | 8,993,087 | 172,753,519 | 0.26% |
| 2025-07-11 | 19.28 | 19.30 | 19.12 | 19.17 | 18.31 | qfq | 12,447,388 | 239,012,043 | -0.21% |
| 2025-07-10 | 18.95 | 19.45 | 18.91 | 19.21 | 18.35 | qfq | 15,920,512 | 305,366,693 | 1.32% |
| 2025-07-09 | 18.98 | 19.28 | 18.92 | 18.96 | 18.11 | qfq | 10,921,465 | 208,320,766 | 0.00% |
| 2025-07-08 | 18.86 | 18.98 | 18.84 | 18.96 | 18.11 | qfq | 7,849,000 | 148,597,754 | 0.48% |
| 2025-07-07 | 18.98 | 19.00 | 18.84 | 18.87 | 18.03 | qfq | 6,541,266 | 123,570,310 | -0.58% |
| 2025-07-04 | 19.02 | 19.13 | 18.96 | 18.98 | 18.13 | qfq | 9,263,235 | 176,361,181 | -0.52% |
| 2025-07-03 | 18.85 | 19.16 | 18.79 | 19.08 | 18.23 | qfq | 12,922,379 | 245,779,850 | 1.27% |
| 2025-07-02 | 18.87 | 18.91 | 18.78 | 18.84 | 18.00 | qfq | 6,663,771 | 125,453,991 | -0.32% |
| 2025-07-01 | 18.95 | 19.02 | 18.81 | 18.90 | 18.06 | qfq | 8,174,972 | 154,339,474 | -0.21% |
| 2025-06-30 | 18.87 | 19.02 | 18.82 | 18.94 | 18.09 | qfq | 7,626,671 | 144,192,660 | 0.48% |
| 2025-06-27 | 18.89 | 19.06 | 18.81 | 18.85 | 18.01 | qfq | 9,352,875 | 176,560,222 | 0.53% |
| 2025-06-26 | 19.00 | 19.00 | 18.72 | 18.75 | 17.91 | qfq | 11,102,187 | 209,416,242 | -1.32% |
| 2025-06-25 | 18.76 | 19.02 | 18.75 | 19.00 | 18.15 | qfq | 12,408,900 | 234,395,794 | 1.33% |
| 2025-06-24 | 18.37 | 18.80 | 18.37 | 18.75 | 17.91 | qfq | 12,806,487 | 238,202,285 | 2.52% |
| 2025-06-23 | 18.31 | 18.40 | 18.16 | 18.29 | 17.47 | qfq | 8,842,003 | 161,381,766 | -0.54% |
| 2025-06-20 | 18.48 | 18.60 | 18.37 | 18.39 | 17.57 | qfq | 6,550,900 | 120,846,142 | -0.38% |
| 2025-06-19 | 18.75 | 18.88 | 18.44 | 18.46 | 17.64 | qfq | 11,055,224 | 206,257,172 | -1.34% |
| 2025-06-18 | 18.76 | 18.77 | 18.53 | 18.71 | 17.88 | qfq | 10,338,207 | 192,808,395 | -4.64% |
| 2025-06-17 | 19.61 | 19.72 | 19.53 | 19.62 | 17.91 | qfq | 9,125,004 | 179,141,312 | 0.10% |
| 2025-06-16 | 19.50 | 19.64 | 19.45 | 19.60 | 17.90 | qfq | 8,575,325 | 167,633,462 | 0.31% |
| 2025-06-13 | 19.91 | 19.92 | 19.48 | 19.54 | 17.84 | qfq | 18,513,404 | 363,946,947 | -2.06% |
| 2025-06-12 | 19.97 | 20.22 | 19.87 | 19.95 | 18.21 | qfq | 15,848,599 | 317,568,550 | -0.05% |
| 2025-06-11 | 19.82 | 20.04 | 19.82 | 19.96 | 18.22 | qfq | 7,880,605 | 157,419,376 | 0.76% |
| 2025-06-10 | 20.02 | 20.18 | 19.69 | 19.81 | 18.09 | qfq | 12,251,197 | 243,840,922 | -1.25% |
| 2025-06-09 | 19.91 | 20.18 | 19.91 | 20.06 | 18.32 | qfq | 10,526,176 | 211,212,673 | 0.75% |
| 2025-06-06 | 20.10 | 20.10 | 19.89 | 19.91 | 18.18 | qfq | 8,316,334 | 165,969,537 | -0.85% |
| 2025-06-05 | 20.01 | 20.29 | 19.88 | 20.08 | 18.33 | qfq | 12,745,792 | 255,462,615 | 0.15% |
| 2025-06-04 | 19.86 | 20.08 | 19.84 | 20.05 | 18.31 | qfq | 9,172,437 | 183,285,697 | 0.96% |
| 2025-06-03 | 19.78 | 19.90 | 19.76 | 19.86 | 18.13 | qfq | 6,965,100 | 138,156,792 | -0.30% |
| 2025-05-30 | 20.00 | 20.04 | 19.70 | 19.92 | 18.19 | qfq | 11,966,588 | 237,174,623 | -0.70% |
| 2025-05-29 | 19.91 | 20.20 | 19.91 | 20.06 | 18.32 | qfq | 12,111,974 | 243,344,828 | 1.21% |
| 2025-05-28 | 19.95 | 20.11 | 19.80 | 19.82 | 18.10 | qfq | 8,524,700 | 169,766,948 | -0.75% |
| 2025-05-27 | 20.17 | 20.23 | 19.86 | 19.97 | 18.23 | qfq | 11,596,897 | 231,796,656 | -1.04% |
| 2025-05-26 | 20.31 | 20.40 | 20.11 | 20.18 | 18.42 | qfq | 11,625,466 | 235,017,052 | -1.08% |
| 2025-05-23 | 20.32 | 20.98 | 20.25 | 20.40 | 18.63 | qfq | 18,885,333 | 389,738,160 | 0.34% |
| 2025-05-22 | 20.58 | 20.67 | 20.30 | 20.33 | 18.56 | qfq | 13,638,466 | 278,770,233 | -1.88% |
| 2025-05-21 | 20.81 | 20.97 | 20.60 | 20.72 | 18.92 | qfq | 14,038,304 | 291,508,335 | 0.14% |
| 2025-05-20 | 20.37 | 20.76 | 20.31 | 20.69 | 18.89 | qfq | 17,784,732 | 364,907,387 | 1.37% |
| 2025-05-19 | 21.01 | 21.13 | 20.24 | 20.41 | 18.63 | qfq | 27,040,131 | 552,776,694 | -3.41% |
| 2025-05-16 | 20.79 | 21.39 | 20.69 | 21.13 | 19.29 | qfq | 30,023,524 | 636,271,230 | 1.64% |
| 2025-05-15 | 20.96 | 21.65 | 20.72 | 20.79 | 18.98 | qfq | 35,039,359 | 743,648,272 | -0.76% |
| 2025-05-14 | 21.02 | 21.33 | 20.72 | 20.95 | 19.13 | qfq | 29,240,094 | 612,981,808 | -0.29% |
| 2025-05-13 | 20.50 | 21.74 | 20.37 | 21.01 | 19.18 | qfq | 49,096,634 | 1,036,000,881 | 4.42% |
| 2025-05-12 | 19.98 | 20.45 | 19.98 | 20.12 | 18.37 | qfq | 17,345,626 | 349,892,728 | 1.67% |
| 2025-05-09 | 20.17 | 20.18 | 19.65 | 19.79 | 18.07 | qfq | 14,728,564 | 292,491,223 | -1.64% |
| 2025-05-08 | 19.91 | 20.27 | 19.91 | 20.12 | 18.37 | qfq | 14,325,589 | 288,544,117 | 0.25% |
| 2025-05-07 | 20.29 | 20.68 | 19.87 | 20.07 | 18.32 | qfq | 18,829,294 | 379,233,300 | 0.55% |
| 2025-05-06 | 19.69 | 20.01 | 19.61 | 19.96 | 18.22 | qfq | 17,343,554 | 343,830,358 | 2.10% |
| 2025-04-30 | 19.25 | 19.67 | 19.05 | 19.55 | 17.85 | qfq | 16,610,387 | 322,589,013 | 1.61% |
| 2025-04-29 | 18.85 | 19.42 | 18.61 | 19.24 | 17.57 | qfq | 22,118,800 | 424,229,847 | 2.89% |
| 2025-04-28 | 18.90 | 19.02 | 18.60 | 18.70 | 17.07 | qfq | 14,319,792 | 268,322,148 | -1.42% |
| 2025-04-25 | 18.80 | 19.32 | 18.53 | 18.97 | 17.32 | qfq | 33,441,632 | 630,405,831 | -3.26% |
| 2025-04-24 | 20.00 | 20.04 | 19.52 | 19.61 | 17.90 | qfq | 18,214,382 | 359,924,811 | -1.65% |
| 2025-04-23 | 19.55 | 20.28 | 19.49 | 19.94 | 18.21 | qfq | 27,671,499 | 550,262,447 | 2.73% |
| 2025-04-22 | 19.50 | 19.67 | 19.35 | 19.41 | 17.72 | qfq | 15,460,755 | 301,252,350 | -1.37% |
| 2025-04-21 | 19.10 | 19.70 | 18.96 | 19.68 | 17.97 | qfq | 23,307,167 | 450,805,813 | 3.80% |
| 2025-04-18 | 18.83 | 19.51 | 18.83 | 18.96 | 17.31 | qfq | 26,878,847 | 515,475,320 | 1.66% |
| 2025-04-17 | 18.60 | 18.82 | 18.50 | 18.65 | 17.03 | qfq | 12,413,100 | 231,851,183 | 0.05% |
| 2025-04-16 | 19.08 | 19.13 | 18.42 | 18.64 | 17.02 | qfq | 17,289,899 | 323,076,266 | -2.82% |
| 2025-04-15 | 19.45 | 19.53 | 19.08 | 19.18 | 17.51 | qfq | 15,591,678 | 300,347,341 | -0.98% |
| 2025-04-14 | 19.50 | 19.71 | 19.26 | 19.37 | 17.69 | qfq | 22,559,606 | 438,332,886 | 0.89% |
| 2025-04-11 | 18.60 | 19.45 | 18.53 | 19.20 | 17.53 | qfq | 24,906,206 | 477,001,660 | 1.80% |
| 2025-04-10 | 18.80 | 19.35 | 18.77 | 18.86 | 17.22 | qfq | 34,973,416 | 664,596,932 | 3.74% |
| 2025-04-09 | 17.78 | 18.34 | 17.02 | 18.18 | 16.60 | qfq | 32,714,701 | 583,867,716 | 0.50% |
| 2025-04-08 | 18.41 | 18.58 | 17.76 | 18.09 | 16.52 | qfq | 39,587,978 | 714,368,106 | -2.95% |
| 2025-04-07 | 19.32 | 19.44 | 18.64 | 18.64 | 17.02 | qfq | 26,650,300 | 501,537,910 | -10.00% |
| 2025-04-03 | 20.80 | 21.15 | 20.58 | 20.71 | 18.91 | qfq | 16,103,000 | 335,313,910 | -2.27% |
| 2025-04-02 | 20.95 | 21.37 | 20.87 | 21.19 | 19.35 | qfq | 13,431,425 | 284,560,115 | 0.90% |
| 2025-04-01 | 21.39 | 21.50 | 20.90 | 21.00 | 19.17 | qfq | 15,379,700 | 325,667,743 | -1.55% |
| 2025-03-31 | 21.43 | 21.57 | 20.75 | 21.33 | 19.47 | qfq | 23,791,180 | 502,365,255 | -1.48% |
| 2025-03-28 | 21.95 | 22.15 | 21.58 | 21.65 | 19.77 | qfq | 19,534,400 | 425,695,029 | -1.41% |
| 2025-03-27 | 22.15 | 22.60 | 21.77 | 21.96 | 20.05 | qfq | 25,555,633 | 566,185,459 | -1.26% |
| 2025-03-26 | 22.10 | 22.65 | 22.09 | 22.24 | 20.31 | qfq | 26,314,307 | 587,296,389 | 0.68% |
| 2025-03-25 | 22.38 | 22.83 | 22.03 | 22.09 | 20.17 | qfq | 26,035,912 | 582,986,893 | -1.56% |
| 2025-03-24 | 23.25 | 23.52 | 21.93 | 22.44 | 20.49 | qfq | 44,654,379 | 1,003,001,606 | -3.44% |
| 2025-03-21 | 24.30 | 24.49 | 23.24 | 23.24 | 21.22 | qfq | 45,756,478 | 1,083,039,175 | -5.53% |
| 2025-03-20 | 24.90 | 25.24 | 23.92 | 24.60 | 22.46 | qfq | 45,364,983 | 1,113,404,234 | -1.20% |
| 2025-03-19 | 25.29 | 25.76 | 24.65 | 24.90 | 22.73 | qfq | 52,374,189 | 1,313,784,650 | -0.64% |
| 2025-03-18 | 24.49 | 25.57 | 24.22 | 25.06 | 22.88 | qfq | 71,938,440 | 1,784,346,472 | 2.92% |
| 2025-03-17 | 23.77 | 24.74 | 23.47 | 24.35 | 22.23 | qfq | 83,483,533 | 2,018,062,663 | 4.60% |
| 2025-03-14 | 23.66 | 24.11 | 22.98 | 23.28 | 21.25 | qfq | 82,767,336 | 1,941,750,323 | -0.89% |
| 2025-03-13 | 26.08 | 26.54 | 23.49 | 23.49 | 21.45 | qfq | 102,001,170 | 2,508,510,870 | -10.00% |
| 2025-03-12 | 28.94 | 29.10 | 26.05 | 26.10 | 23.83 | qfq | 124,448,444 | 3,401,625,955 | -6.18% |
| 2025-03-11 | 27.12 | 28.39 | 26.50 | 27.82 | 25.40 | qfq | 169,044,415 | 4,676,470,791 | 7.79% |
| 2025-03-10 | 24.91 | 25.81 | 24.90 | 25.81 | 23.56 | qfq | 56,742,119 | 1,455,890,837 | 10.02% |
| 2025-03-07 | 21.39 | 23.67 | 21.20 | 23.46 | 21.42 | qfq | 77,344,907 | 1,793,037,742 | 9.01% |
| 2025-03-06 | 21.11 | 21.80 | 20.36 | 21.52 | 19.65 | qfq | 32,384,877 | 685,150,140 | 3.11% |
| 2025-03-05 | 21.09 | 21.34 | 20.60 | 20.87 | 19.05 | qfq | 18,052,509 | 377,270,047 | -1.04% |
| 2025-03-04 | 20.40 | 21.39 | 20.28 | 21.09 | 19.26 | qfq | 19,943,745 | 418,957,517 | 1.59% |
| 2025-03-03 | 21.83 | 21.90 | 20.62 | 20.76 | 18.95 | qfq | 34,699,308 | 730,969,888 | -3.93% |
| 2025-02-28 | 21.82 | 22.40 | 21.36 | 21.61 | 19.73 | qfq | 44,294,413 | 970,214,502 | 0.84% |
| 2025-02-27 | 21.41 | 21.95 | 21.06 | 21.43 | 19.57 | qfq | 27,128,842 | 583,735,832 | 0.14% |
| 2025-02-26 | 21.05 | 22.13 | 21.04 | 21.40 | 19.54 | qfq | 40,143,445 | 866,765,698 | 1.66% |
| 2025-02-25 | 21.01 | 21.49 | 20.80 | 21.05 | 19.22 | qfq | 49,451,067 | 1,045,293,365 | -1.41% |
| 2025-02-24 | 20.65 | 21.63 | 20.63 | 21.35 | 19.49 | qfq | 74,754,096 | 1,594,308,937 | 8.60% |
| 2025-02-21 | 18.50 | 19.66 | 18.21 | 19.66 | 17.95 | qfq | 47,304,745 | 912,925,732 | 10.02% |
| 2025-02-20 | 18.00 | 18.05 | 17.81 | 17.87 | 16.32 | qfq | 5,583,099 | 99,778,510 | -0.89% |
| 2025-02-19 | 18.00 | 18.09 | 17.90 | 18.03 | 16.46 | qfq | 7,219,306 | 129,922,439 | 0.00% |
| 2025-02-18 | 18.08 | 18.33 | 17.94 | 18.03 | 16.46 | qfq | 7,594,016 | 137,939,860 | 0.06% |
| 2025-02-17 | 18.13 | 18.23 | 17.93 | 18.02 | 16.45 | qfq | 6,825,226 | 123,395,553 | -0.61% |
| 2025-02-14 | 18.01 | 18.19 | 18.01 | 18.13 | 16.55 | qfq | 4,230,056 | 76,614,401 | 0.50% |
| 2025-02-13 | 18.30 | 18.38 | 18.03 | 18.04 | 16.47 | qfq | 5,619,649 | 102,018,574 | -1.20% |
| 2025-02-12 | 18.24 | 18.29 | 18.11 | 18.26 | 16.67 | qfq | 4,606,651 | 83,825,703 | -0.16% |
| 2025-02-11 | 18.30 | 18.40 | 18.09 | 18.29 | 16.70 | qfq | 5,440,900 | 99,006,968 | 0.33% |
| 2025-02-10 | 18.28 | 18.55 | 18.22 | 18.23 | 16.64 | qfq | 9,053,261 | 166,023,477 | -0.27% |
| 2025-02-07 | 18.07 | 18.35 | 17.96 | 18.28 | 16.69 | qfq | 8,702,495 | 158,454,132 | 1.11% |
| 2025-02-06 | 17.90 | 18.10 | 17.70 | 18.08 | 16.51 | qfq | 6,568,358 | 117,478,361 | 0.84% |
| 2025-02-05 | 18.17 | 18.21 | 17.91 | 17.93 | 16.37 | qfq | 5,976,700 | 107,683,271 | -1.21% |
| 2025-01-27 | 18.13 | 18.41 | 18.11 | 18.15 | 16.57 | qfq | 4,714,900 | 86,009,059 | 0.33% |
| 2025-01-24 | 18.07 | 18.16 | 17.88 | 18.09 | 16.52 | qfq | 6,667,566 | 120,377,877 | 0.22% |
| 2025-01-23 | 18.46 | 18.48 | 18.05 | 18.05 | 16.48 | qfq | 9,157,311 | 167,123,322 | -1.37% |
| 2025-01-22 | 18.26 | 18.36 | 18.11 | 18.30 | 16.71 | qfq | 4,773,765 | 86,998,346 | 0.00% |
| 2025-01-21 | 18.04 | 18.33 | 17.92 | 18.30 | 16.71 | qfq | 5,580,128 | 101,184,376 | 1.61% |
| 2025-01-20 | 17.96 | 18.15 | 17.86 | 18.01 | 16.44 | qfq | 6,411,855 | 115,486,013 | 0.61% |
| 2025-01-17 | 17.75 | 17.93 | 17.70 | 17.90 | 16.34 | qfq | 3,976,900 | 70,934,724 | 0.56% |
| 2025-01-16 | 17.62 | 17.88 | 17.60 | 17.80 | 16.25 | qfq | 6,719,682 | 119,271,865 | 1.37% |
| 2025-01-15 | 17.64 | 17.72 | 17.50 | 17.56 | 16.03 | qfq | 4,941,832 | 86,872,351 | -0.57% |
| 2025-01-14 | 17.18 | 17.70 | 17.14 | 17.66 | 16.12 | qfq | 7,624,972 | 133,420,348 | 3.03% |
| 2025-01-13 | 17.30 | 17.46 | 17.08 | 17.14 | 15.65 | qfq | 6,510,200 | 112,046,824 | -1.27% |
| 2025-01-10 | 17.62 | 17.70 | 17.36 | 17.36 | 15.85 | qfq | 5,540,907 | 97,116,332 | -1.36% |
| 2025-01-09 | 17.70 | 17.84 | 17.59 | 17.60 | 16.07 | qfq | 6,369,400 | 112,658,326 | -1.35% |
| 2025-01-08 | 17.96 | 17.97 | 17.44 | 17.84 | 16.29 | qfq | 7,948,200 | 140,778,503 | -0.72% |
| 2025-01-07 | 17.93 | 18.18 | 17.74 | 17.97 | 16.41 | qfq | 7,702,066 | 138,502,370 | 1.07% |
| 2025-01-06 | 17.60 | 17.97 | 17.54 | 17.78 | 16.23 | qfq | 9,103,680 | 161,760,063 | 1.25% |
| 2025-01-03 | 18.08 | 18.21 | 17.50 | 17.56 | 16.03 | qfq | 11,539,100 | 205,864,921 | -2.44% |
| 2025-01-02 | 18.84 | 18.96 | 17.89 | 18.00 | 16.43 | qfq | 17,506,465 | 323,189,312 | -4.66% |
| 2024-12-31 | 19.12 | 19.22 | 18.88 | 18.88 | 17.24 | qfq | 10,429,518 | 198,554,758 | -1.26% |
| 2024-12-30 | 18.90 | 19.24 | 18.90 | 19.12 | 17.46 | qfq | 10,191,658 | 194,604,437 | 0.68% |
| 2024-12-27 | 19.16 | 19.17 | 18.83 | 18.99 | 17.34 | qfq | 12,023,100 | 227,890,571 | -0.99% |
| 2024-12-26 | 19.00 | 19.19 | 18.84 | 19.18 | 17.51 | qfq | 14,140,275 | 269,511,686 | 1.00% |
| 2024-12-25 | 18.85 | 19.04 | 18.76 | 18.99 | 17.34 | qfq | 12,357,551 | 233,847,150 | 0.37% |
| 2024-12-24 | 18.82 | 19.10 | 18.69 | 18.92 | 17.27 | qfq | 16,540,912 | 312,088,311 | 1.07% |
| 2024-12-23 | 18.29 | 19.24 | 18.27 | 18.72 | 17.09 | qfq | 36,416,649 | 687,081,082 | 2.63% |
| 2024-12-20 | 18.18 | 18.29 | 18.17 | 18.24 | 16.65 | qfq | 5,305,281 | 96,715,743 | 0.00% |
| 2024-12-19 | 18.11 | 18.26 | 18.03 | 18.24 | 16.65 | qfq | 5,667,900 | 102,852,314 | 0.00% |
| 2024-12-18 | 18.17 | 18.39 | 18.15 | 18.24 | 16.65 | qfq | 7,109,414 | 129,846,857 | 0.77% |
| 2024-12-17 | 17.97 | 18.24 | 17.97 | 18.10 | 16.53 | qfq | 7,666,599 | 139,068,752 | 0.61% |
| 2024-12-16 | 18.08 | 18.18 | 17.95 | 17.99 | 16.43 | qfq | 6,189,028 | 111,637,822 | -0.88% |
| 2024-12-13 | 18.28 | 18.33 | 18.02 | 18.15 | 16.57 | qfq | 11,070,689 | 200,622,828 | -1.09% |
| 2024-12-12 | 18.28 | 18.40 | 18.20 | 18.35 | 16.75 | qfq | 7,935,338 | 145,323,115 | 0.55% |
| 2024-12-11 | 18.18 | 18.36 | 18.18 | 18.25 | 16.66 | qfq | 5,600,773 | 102,383,910 | -0.11% |
| 2024-12-10 | 18.52 | 18.66 | 18.23 | 18.27 | 16.68 | qfq | 10,495,569 | 193,173,930 | 0.11% |
| 2024-12-09 | 18.36 | 18.41 | 18.19 | 18.25 | 16.66 | qfq | 6,048,443 | 110,729,210 | -0.54% |
| 2024-12-06 | 18.15 | 18.39 | 18.12 | 18.35 | 16.75 | qfq | 9,473,820 | 173,131,799 | 0.88% |
| 2024-12-05 | 18.12 | 18.20 | 18.05 | 18.19 | 16.61 | qfq | 4,675,229 | 84,826,768 | 0.28% |
| 2024-12-04 | 18.25 | 18.32 | 18.08 | 18.14 | 16.56 | qfq | 5,585,861 | 101,626,478 | -0.60% |
| 2024-12-03 | 18.23 | 18.35 | 18.12 | 18.25 | 16.66 | qfq | 6,646,927 | 121,207,004 | 0.00% |
| 2024-12-02 | 18.18 | 18.28 | 18.12 | 18.25 | 16.66 | qfq | 6,491,451 | 118,245,619 | 0.39% |
| 2024-11-29 | 18.10 | 18.29 | 18.07 | 18.18 | 16.60 | qfq | 6,600,378 | 120,089,755 | 0.50% |
| 2024-11-28 | 17.95 | 18.27 | 17.95 | 18.09 | 16.52 | qfq | 6,923,534 | 125,512,335 | 0.56% |
| 2024-11-27 | 17.71 | 18.01 | 17.57 | 17.99 | 16.43 | qfq | 6,047,576 | 107,500,943 | 1.18% |
| 2024-11-26 | 17.86 | 17.94 | 17.75 | 17.78 | 16.23 | qfq | 4,457,400 | 79,529,209 | -0.67% |
| 2024-11-25 | 17.82 | 18.06 | 17.67 | 17.90 | 16.34 | qfq | 6,812,751 | 121,744,525 | 0.62% |
| 2024-11-22 | 18.47 | 18.51 | 17.76 | 17.79 | 16.24 | qfq | 10,985,160 | 199,381,781 | -3.42% |
| 2024-11-21 | 18.32 | 18.48 | 18.25 | 18.42 | 16.82 | qfq | 8,225,594 | 151,257,010 | 0.49% |
| 2024-11-20 | 18.31 | 18.37 | 18.17 | 18.33 | 16.74 | qfq | 9,638,902 | 176,074,039 | -0.38% |
| 2024-11-19 | 18.36 | 18.45 | 18.12 | 18.40 | 16.80 | qfq | 9,576,916 | 175,226,367 | 0.05% |
| 2024-11-18 | 18.34 | 18.71 | 18.32 | 18.39 | 16.79 | qfq | 14,183,252 | 262,474,392 | 1.27% |
| 2024-11-15 | 18.31 | 18.51 | 18.15 | 18.16 | 16.58 | qfq | 10,172,082 | 186,408,449 | -1.47% |
| 2024-11-14 | 19.06 | 19.06 | 18.40 | 18.43 | 16.83 | qfq | 16,795,783 | 313,189,415 | -3.41% |
| 2024-11-13 | 18.48 | 19.10 | 18.44 | 19.08 | 17.42 | qfq | 25,295,364 | 475,617,237 | 3.41% |
| 2024-11-12 | 18.44 | 18.77 | 18.27 | 18.45 | 16.85 | qfq | 16,732,318 | 310,652,594 | 0.11% |
| 2024-11-11 | 18.35 | 18.44 | 18.15 | 18.43 | 16.83 | qfq | 12,408,602 | 227,134,856 | 0.49% |
| 2024-11-08 | 18.51 | 18.70 | 18.28 | 18.34 | 16.74 | qfq | 14,699,385 | 271,112,356 | -0.81% |
| 2024-11-07 | 17.96 | 18.49 | 17.93 | 18.49 | 16.88 | qfq | 15,296,915 | 279,850,405 | 2.15% |
| 2024-11-06 | 18.25 | 18.34 | 18.04 | 18.10 | 16.53 | qfq | 13,772,804 | 250,574,963 | -0.88% |
| 2024-11-05 | 17.88 | 18.36 | 17.71 | 18.26 | 16.67 | qfq | 19,746,349 | 357,462,619 | 2.35% |
| 2024-11-04 | 17.77 | 17.84 | 17.66 | 17.84 | 16.29 | qfq | 8,954,460 | 159,012,262 | 1.08% |
| 2024-11-01 | 17.66 | 17.88 | 17.52 | 17.65 | 16.11 | qfq | 10,531,867 | 186,331,595 | -0.51% |
| 2024-10-31 | 17.51 | 17.88 | 17.43 | 17.74 | 16.20 | qfq | 10,349,665 | 182,885,472 | 1.37% |
| 2024-10-30 | 17.72 | 17.76 | 17.32 | 17.50 | 15.98 | qfq | 13,423,518 | 235,136,699 | -1.02% |
| 2024-10-29 | 18.05 | 18.15 | 17.64 | 17.68 | 16.14 | qfq | 11,751,203 | 209,620,118 | -2.00% |
| 2024-10-28 | 18.07 | 18.07 | 17.74 | 18.04 | 16.47 | qfq | 11,980,375 | 214,615,657 | -0.28% |
| 2024-10-25 | 17.81 | 18.11 | 17.50 | 18.09 | 16.52 | qfq | 13,531,757 | 242,032,887 | -0.06% |
| 2024-10-24 | 18.20 | 18.32 | 17.95 | 18.10 | 16.53 | qfq | 11,080,291 | 200,542,861 | 0.50% |
| 2024-10-23 | 17.98 | 18.06 | 17.86 | 18.01 | 16.44 | qfq | 10,226,703 | 183,878,170 | 0.84% |
| 2024-10-22 | 17.70 | 17.92 | 17.69 | 17.86 | 16.31 | qfq | 8,336,104 | 148,510,239 | 0.51% |
| 2024-10-21 | 17.91 | 17.99 | 17.70 | 17.77 | 16.22 | qfq | 11,773,477 | 209,831,318 | -0.34% |
| 2024-10-18 | 17.44 | 18.05 | 17.42 | 17.83 | 16.28 | qfq | 13,306,821 | 236,378,358 | 1.94% |
| 2024-10-17 | 17.76 | 17.88 | 17.47 | 17.49 | 15.97 | qfq | 10,812,575 | 190,746,449 | -1.46% |
| 2024-10-16 | 17.55 | 17.89 | 17.45 | 17.75 | 16.21 | qfq | 10,831,007 | 191,312,172 | 0.62% |
| 2024-10-15 | 18.12 | 18.12 | 17.64 | 17.64 | 16.11 | qfq | 11,883,640 | 211,951,131 | -3.71% |
| 2024-10-14 | 18.30 | 18.36 | 17.90 | 18.32 | 16.53 | qfq | 11,818,202 | 214,665,945 | 0.88% |
| 2024-10-11 | 18.90 | 18.90 | 18.00 | 18.16 | 16.39 | qfq | 13,192,222 | 241,763,135 | -2.89% |
| 2024-10-10 | 18.83 | 19.20 | 18.52 | 18.70 | 16.87 | qfq | 17,202,925 | 325,049,188 | 1.19% |
| 2024-10-09 | 19.58 | 19.58 | 18.34 | 18.48 | 16.68 | qfq | 26,413,021 | 499,543,433 | -7.65% |
| 2024-10-08 | 21.09 | 21.09 | 19.18 | 20.01 | 18.06 | qfq | 38,036,121 | 762,397,498 | 4.38% |
| 2024-09-30 | 18.35 | 19.38 | 18.33 | 19.17 | 17.30 | qfq | 27,857,049 | 525,121,926 | 7.04% |
| 2024-09-27 | 17.85 | 18.16 | 17.56 | 17.91 | 16.16 | qfq | 19,264,553 | 343,671,845 | 1.99% |
| 2024-09-26 | 16.97 | 17.56 | 16.97 | 17.56 | 15.85 | qfq | 13,999,154 | 241,987,233 | 3.60% |
| 2024-09-25 | 16.73 | 17.20 | 16.73 | 16.95 | 15.30 | qfq | 14,389,530 | 244,616,347 | 2.23% |
| 2024-09-24 | 16.14 | 16.58 | 16.07 | 16.58 | 14.96 | qfq | 12,228,100 | 200,096,504 | 2.73% |
| 2024-09-23 | 16.21 | 16.33 | 16.07 | 16.14 | 14.56 | qfq | 4,418,809 | 71,441,904 | -0.62% |
| 2024-09-20 | 16.21 | 16.28 | 16.14 | 16.24 | 14.65 | qfq | 3,486,428 | 56,508,574 | 0.19% |
| 2024-09-19 | 16.27 | 16.40 | 16.18 | 16.21 | 14.63 | qfq | 6,807,896 | 110,754,810 | -0.18% |
| 2024-09-18 | 15.90 | 16.26 | 15.86 | 16.24 | 14.65 | qfq | 6,780,233 | 109,161,878 | 2.40% |
| 2024-09-13 | 16.12 | 16.15 | 15.83 | 15.86 | 14.31 | qfq | 6,484,470 | 103,671,883 | -0.69% |
| 2024-09-12 | 16.10 | 16.35 | 15.95 | 15.97 | 14.41 | qfq | 6,092,000 | 98,333,033 | -0.56% |
| 2024-09-11 | 15.83 | 16.08 | 15.71 | 16.06 | 14.49 | qfq | 5,720,220 | 91,338,922 | 1.32% |
| 2024-09-10 | 15.92 | 16.00 | 15.62 | 15.85 | 14.30 | qfq | 4,454,200 | 70,345,039 | -0.44% |
| 2024-09-09 | 16.01 | 16.08 | 15.86 | 15.92 | 14.37 | qfq | 4,232,833 | 67,552,505 | -1.06% |
| 2024-09-06 | 16.18 | 16.37 | 16.09 | 16.09 | 14.52 | qfq | 5,451,392 | 88,542,614 | -0.37% |
| 2024-09-05 | 16.12 | 16.18 | 16.08 | 16.15 | 14.57 | qfq | 2,839,500 | 45,797,879 | 0.50% |
| 2024-09-04 | 16.03 | 16.18 | 15.94 | 16.07 | 14.50 | qfq | 4,513,495 | 72,578,829 | 0.31% |
| 2024-09-03 | 15.99 | 16.10 | 15.94 | 16.02 | 14.46 | qfq | 3,172,350 | 50,855,337 | 0.38% |
| 2024-09-02 | 16.09 | 16.13 | 15.95 | 15.96 | 14.40 | qfq | 6,904,900 | 110,849,952 | -0.75% |
| 2024-08-30 | 15.82 | 16.27 | 15.67 | 16.08 | 14.51 | qfq | 9,917,459 | 159,624,064 | 1.84% |
| 2024-08-29 | 15.95 | 16.05 | 15.76 | 15.79 | 14.25 | qfq | 7,237,450 | 114,848,801 | -1.25% |
| 2024-08-28 | 15.94 | 16.08 | 15.94 | 15.99 | 14.43 | qfq | 3,338,174 | 53,458,564 | 0.13% |
| 2024-08-27 | 15.99 | 16.03 | 15.87 | 15.97 | 14.41 | qfq | 3,761,924 | 59,930,172 | -0.31% |
| 2024-08-26 | 16.04 | 16.10 | 15.95 | 16.02 | 14.46 | qfq | 3,384,356 | 54,280,425 | -0.12% |
| 2024-08-23 | 15.67 | 16.06 | 15.63 | 16.04 | 14.47 | qfq | 6,766,977 | 107,611,515 | 2.36% |
| 2024-08-22 | 15.92 | 16.00 | 15.65 | 15.67 | 14.14 | qfq | 7,906,615 | 124,422,690 | -1.94% |
| 2024-08-21 | 15.91 | 16.02 | 15.81 | 15.98 | 14.42 | qfq | 3,902,146 | 62,145,612 | 0.06% |
| 2024-08-20 | 16.16 | 16.18 | 15.83 | 15.97 | 14.41 | qfq | 5,555,478 | 88,580,899 | -0.75% |
| 2024-08-19 | 15.98 | 16.19 | 15.97 | 16.09 | 14.52 | qfq | 3,992,829 | 64,403,412 | 0.88% |
| 2024-08-16 | 16.09 | 16.12 | 15.95 | 15.95 | 14.39 | qfq | 4,090,206 | 65,538,026 | -0.81% |
| 2024-08-15 | 16.00 | 16.19 | 15.94 | 16.08 | 14.51 | qfq | 4,286,869 | 68,962,950 | 0.44% |
| 2024-08-14 | 16.21 | 16.23 | 16.01 | 16.01 | 14.45 | qfq | 4,248,880 | 68,298,731 | -1.11% |
| 2024-08-13 | 16.17 | 16.29 | 16.08 | 16.19 | 14.61 | qfq | 3,491,706 | 56,535,066 | 0.12% |
| 2024-08-12 | 16.15 | 16.22 | 16.06 | 16.17 | 14.59 | qfq | 3,301,576 | 53,344,131 | 0.06% |
| 2024-08-09 | 16.23 | 16.43 | 16.16 | 16.16 | 14.58 | qfq | 4,058,200 | 65,947,691 | -0.25% |
| 2024-08-08 | 16.14 | 16.26 | 15.93 | 16.20 | 14.62 | qfq | 5,484,689 | 88,480,049 | 0.37% |
| 2024-08-07 | 16.16 | 16.22 | 16.10 | 16.14 | 14.56 | qfq | 4,007,237 | 64,698,108 | -0.12% |
| 2024-08-06 | 16.25 | 16.38 | 16.05 | 16.16 | 14.58 | qfq | 5,757,805 | 93,033,800 | 0.06% |
| 2024-08-05 | 16.48 | 16.60 | 16.14 | 16.15 | 14.57 | qfq | 6,836,087 | 111,650,351 | -2.59% |
| 2024-08-02 | 16.80 | 16.80 | 16.55 | 16.58 | 14.96 | qfq | 4,846,000 | 80,732,790 | -1.66% |
| 2024-08-01 | 16.98 | 17.08 | 16.84 | 16.86 | 15.21 | qfq | 6,081,700 | 103,028,650 | -0.65% |
| 2024-07-31 | 16.52 | 16.99 | 16.52 | 16.97 | 15.31 | qfq | 6,751,751 | 113,793,066 | 2.54% |
| 2024-07-30 | 16.85 | 16.90 | 16.38 | 16.55 | 14.93 | qfq | 6,661,249 | 110,123,837 | -2.24% |
| 2024-07-29 | 17.04 | 17.16 | 16.89 | 16.93 | 15.28 | qfq | 6,840,947 | 116,400,473 | -0.65% |
| 2024-07-26 | 16.29 | 17.05 | 16.27 | 17.04 | 15.38 | qfq | 14,751,157 | 247,703,784 | 5.06% |
| 2024-07-25 | 16.09 | 16.28 | 16.06 | 16.22 | 14.64 | qfq | 5,845,546 | 94,615,755 | 0.81% |
| 2024-07-24 | 16.25 | 16.28 | 15.90 | 16.09 | 14.52 | qfq | 7,621,375 | 122,553,777 | -0.80% |
| 2024-07-23 | 16.45 | 16.52 | 16.20 | 16.22 | 14.64 | qfq | 6,145,619 | 100,456,768 | -1.34% |
| 2024-07-22 | 16.77 | 16.84 | 16.30 | 16.44 | 14.84 | qfq | 10,874,637 | 179,092,315 | -2.49% |
| 2024-07-19 | 16.84 | 17.07 | 16.71 | 16.86 | 15.21 | qfq | 7,104,319 | 119,831,711 | -0.12% |
| 2024-07-18 | 16.93 | 16.93 | 16.68 | 16.88 | 15.23 | qfq | 5,392,787 | 90,599,905 | -0.30% |
| 2024-07-17 | 17.15 | 17.15 | 16.87 | 16.93 | 15.28 | qfq | 5,080,118 | 86,008,695 | -0.94% |
| 2024-07-16 | 17.29 | 17.35 | 17.06 | 17.09 | 15.42 | qfq | 5,303,869 | 91,150,436 | -1.50% |
| 2024-07-15 | 17.29 | 17.54 | 17.26 | 17.35 | 15.66 | qfq | 6,797,467 | 118,278,463 | 0.35% |
| 2024-07-12 | 17.18 | 17.34 | 17.08 | 17.29 | 15.60 | qfq | 6,409,700 | 110,600,165 | 0.93% |
| 2024-07-11 | 17.16 | 17.24 | 17.00 | 17.13 | 15.46 | qfq | 7,481,837 | 128,112,174 | 0.59% |
| 2024-07-10 | 16.88 | 17.18 | 16.85 | 17.03 | 15.37 | qfq | 6,804,483 | 116,189,191 | 0.59% |
| 2024-07-09 | 16.16 | 16.95 | 16.13 | 16.93 | 15.28 | qfq | 14,386,154 | 239,695,672 | 4.64% |
| 2024-07-08 | 16.30 | 16.33 | 16.16 | 16.18 | 14.60 | qfq | 4,923,441 | 79,922,094 | -1.22% |
| 2024-07-05 | 16.34 | 16.47 | 16.17 | 16.38 | 14.78 | qfq | 6,288,241 | 102,468,506 | -0.06% |
| 2024-07-04 | 16.37 | 16.50 | 16.30 | 16.39 | 14.79 | qfq | 5,319,972 | 87,248,725 | 0.06% |
| 2024-07-03 | 16.46 | 16.57 | 16.34 | 16.38 | 14.78 | qfq | 4,405,664 | 72,430,545 | -0.49% |
| 2024-07-02 | 16.55 | 16.68 | 16.41 | 16.46 | 14.85 | qfq | 6,872,461 | 113,423,137 | -1.14% |
| 2024-07-01 | 16.28 | 16.65 | 16.25 | 16.65 | 15.02 | qfq | 8,249,106 | 136,052,411 | 2.27% |
| 2024-06-28 | 16.28 | 16.41 | 16.19 | 16.28 | 14.69 | qfq | 5,930,400 | 96,893,641 | 0.00% |
| 2024-06-27 | 16.61 | 16.68 | 16.27 | 16.28 | 14.69 | qfq | 6,643,100 | 108,911,987 | -2.51% |
| 2024-06-26 | 16.48 | 16.70 | 16.36 | 16.70 | 15.07 | qfq | 6,239,951 | 103,181,442 | 1.64% |
| 2024-06-25 | 16.32 | 16.70 | 16.32 | 16.43 | 14.83 | qfq | 7,011,658 | 115,743,530 | 0.55% |
| 2024-06-24 | 16.51 | 16.60 | 16.27 | 16.34 | 14.74 | qfq | 7,173,977 | 117,781,313 | -1.57% |
| 2024-06-21 | 16.44 | 16.76 | 16.37 | 16.60 | 14.98 | qfq | 9,269,690 | 154,009,038 | 1.10% |
| 2024-06-20 | 17.09 | 17.11 | 16.41 | 16.42 | 14.82 | qfq | 16,849,868 | 279,681,185 | -9.43% |
| 2024-06-19 | 18.20 | 18.32 | 18.09 | 18.13 | 15.49 | qfq | 9,609,119 | 174,774,505 | -0.44% |
| 2024-06-18 | 17.88 | 18.25 | 17.85 | 18.21 | 15.55 | qfq | 10,500,605 | 190,204,705 | 1.85% |
| 2024-06-17 | 17.84 | 18.25 | 17.77 | 17.88 | 15.27 | qfq | 12,973,897 | 233,733,082 | 0.11% |
| 2024-06-14 | 17.48 | 18.00 | 17.40 | 17.86 | 15.25 | qfq | 16,294,939 | 289,044,459 | 2.41% |
| 2024-06-13 | 17.66 | 17.68 | 17.34 | 17.44 | 14.90 | qfq | 7,340,560 | 128,325,024 | -0.91% |
| 2024-06-12 | 17.54 | 17.70 | 17.46 | 17.60 | 15.03 | qfq | 5,708,800 | 100,359,942 | 0.34% |
| 2024-06-11 | 17.90 | 17.91 | 17.51 | 17.54 | 14.98 | qfq | 8,218,083 | 145,090,661 | -1.79% |
| 2024-06-07 | 17.70 | 17.88 | 17.57 | 17.86 | 15.25 | qfq | 7,510,561 | 133,169,440 | 1.08% |
| 2024-06-06 | 17.88 | 17.98 | 17.57 | 17.67 | 15.09 | qfq | 10,377,383 | 183,923,177 | -1.34% |
| 2024-06-05 | 18.13 | 18.28 | 17.91 | 17.91 | 15.30 | qfq | 7,464,684 | 135,184,314 | -1.38% |
| 2024-06-04 | 17.89 | 18.18 | 17.80 | 18.16 | 15.51 | qfq | 10,466,308 | 188,472,273 | 1.51% |
| 2024-06-03 | 18.56 | 18.56 | 17.75 | 17.89 | 15.28 | qfq | 16,383,824 | 295,528,748 | -2.77% |
| 2024-05-31 | 18.35 | 18.50 | 18.30 | 18.40 | 15.72 | qfq | 8,725,300 | 160,732,180 | 0.60% |
| 2024-05-30 | 18.16 | 18.48 | 18.12 | 18.29 | 15.62 | qfq | 11,151,900 | 204,733,539 | 0.72% |
| 2024-05-29 | 18.14 | 18.25 | 18.11 | 18.16 | 15.51 | qfq | 5,157,053 | 93,676,129 | 0.00% |
| 2024-05-28 | 18.22 | 18.27 | 18.07 | 18.16 | 15.51 | qfq | 7,350,853 | 133,433,636 | -0.22% |
| 2024-05-27 | 18.08 | 18.22 | 17.99 | 18.20 | 15.54 | qfq | 9,719,999 | 176,078,857 | 0.61% |
| 2024-05-24 | 18.12 | 18.28 | 18.04 | 18.09 | 15.45 | qfq | 6,191,400 | 112,527,136 | -0.17% |
| 2024-05-23 | 18.36 | 18.42 | 18.06 | 18.12 | 15.48 | qfq | 8,911,000 | 162,041,336 | -1.63% |
| 2024-05-22 | 18.27 | 18.60 | 18.25 | 18.42 | 15.73 | qfq | 10,162,672 | 187,752,519 | 0.55% |
| 2024-05-21 | 18.22 | 18.43 | 18.13 | 18.32 | 15.65 | qfq | 10,884,242 | 198,808,337 | 0.05% |
| 2024-05-20 | 18.45 | 18.48 | 18.12 | 18.31 | 15.64 | qfq | 14,932,144 | 272,437,474 | -1.40% |
| 2024-05-17 | 18.51 | 18.62 | 18.30 | 18.57 | 15.86 | qfq | 9,330,778 | 171,892,621 | 0.05% |
| 2024-05-16 | 18.65 | 18.74 | 18.51 | 18.56 | 15.85 | qfq | 8,831,328 | 164,413,962 | -0.32% |
| 2024-05-15 | 18.78 | 18.87 | 18.56 | 18.62 | 15.90 | qfq | 10,444,257 | 195,592,240 | 0.11% |
| 2024-05-14 | 18.59 | 18.70 | 18.54 | 18.60 | 15.89 | qfq | 6,617,470 | 123,149,582 | -0.16% |
| 2024-05-13 | 18.50 | 18.81 | 18.28 | 18.63 | 15.91 | qfq | 11,437,875 | 212,343,126 | 0.59% |
| 2024-05-10 | 18.55 | 18.60 | 18.36 | 18.52 | 15.82 | qfq | 8,424,001 | 155,568,875 | -0.05% |
| 2024-05-09 | 18.36 | 18.60 | 18.30 | 18.53 | 15.83 | qfq | 8,001,898 | 148,067,253 | 0.93% |
| 2024-05-08 | 18.53 | 18.58 | 18.36 | 18.36 | 15.68 | qfq | 8,243,990 | 152,223,176 | -1.29% |
| 2024-05-07 | 18.80 | 18.81 | 18.44 | 18.60 | 15.89 | qfq | 11,411,200 | 212,359,684 | -1.06% |
| 2024-05-06 | 18.75 | 18.89 | 18.60 | 18.80 | 16.06 | qfq | 14,468,439 | 271,366,775 | 1.29% |
| 2024-04-30 | 18.51 | 18.80 | 18.49 | 18.56 | 15.85 | qfq | 11,705,787 | 217,976,167 | 0.60% |
| 2024-04-29 | 18.60 | 18.63 | 18.24 | 18.45 | 15.76 | qfq | 15,476,124 | 285,031,518 | -0.59% |
| 2024-04-26 | 18.51 | 18.74 | 18.42 | 18.56 | 15.85 | qfq | 14,473,672 | 268,744,270 | -0.05% |
| 2024-04-25 | 18.48 | 18.81 | 18.17 | 18.57 | 15.86 | qfq | 25,039,986 | 462,762,223 | 3.11% |
| 2024-04-24 | 17.93 | 18.04 | 17.57 | 18.01 | 15.38 | qfq | 14,571,375 | 259,524,542 | 0.90% |
| 2024-04-23 | 18.34 | 18.48 | 17.70 | 17.85 | 15.25 | qfq | 16,868,407 | 302,817,269 | -2.94% |
| 2024-04-22 | 18.97 | 19.12 | 18.34 | 18.39 | 15.71 | qfq | 17,795,887 | 331,876,577 | -3.06% |
| 2024-04-19 | 18.70 | 19.18 | 18.68 | 18.97 | 16.20 | qfq | 15,176,511 | 287,653,754 | 0.90% |
| 2024-04-18 | 18.81 | 19.18 | 18.62 | 18.80 | 16.06 | qfq | 29,602,167 | 559,167,705 | 0.16% |
| 2024-04-17 | 17.62 | 18.79 | 17.62 | 18.77 | 16.03 | qfq | 36,413,097 | 664,660,010 | 5.93% |
| 2024-04-16 | 17.81 | 18.11 | 17.60 | 17.72 | 15.13 | qfq | 32,673,165 | 583,182,353 | -0.51% |
| 2024-04-15 | 17.77 | 17.93 | 17.34 | 17.81 | 15.21 | qfq | 23,053,988 | 407,725,647 | 0.34% |
| 2024-04-12 | 17.31 | 17.97 | 17.31 | 17.75 | 15.16 | qfq | 19,715,814 | 348,090,110 | 2.78% |
| 2024-04-11 | 16.92 | 17.43 | 16.90 | 17.27 | 14.75 | qfq | 13,091,797 | 225,264,137 | 1.59% |
| 2024-04-10 | 17.10 | 17.26 | 16.88 | 17.00 | 14.52 | qfq | 8,353,136 | 142,556,470 | -0.87% |
| 2024-04-09 | 17.30 | 17.33 | 17.05 | 17.15 | 14.65 | qfq | 9,345,511 | 160,300,633 | -1.04% |
| 2024-04-08 | 17.25 | 17.55 | 17.20 | 17.33 | 14.80 | qfq | 11,713,882 | 203,937,120 | 0.35% |
| 2024-04-03 | 17.27 | 17.30 | 17.15 | 17.27 | 14.75 | qfq | 6,940,256 | 119,549,802 | -0.17% |
| 2024-04-02 | 17.33 | 17.40 | 17.17 | 17.30 | 14.78 | qfq | 9,157,781 | 158,046,167 | -0.12% |
| 2024-04-01 | 17.16 | 17.43 | 17.08 | 17.32 | 14.79 | qfq | 13,771,545 | 238,560,602 | 1.76% |
| 2024-03-29 | 17.07 | 17.23 | 16.88 | 17.02 | 14.54 | qfq | 9,388,076 | 160,095,634 | 1.19% |
| 2024-03-28 | 16.60 | 17.03 | 16.55 | 16.82 | 14.37 | qfq | 8,862,490 | 149,098,252 | 0.60% |
| 2024-03-27 | 17.32 | 17.32 | 16.72 | 16.72 | 14.28 | qfq | 12,608,300 | 213,860,971 | -3.46% |
| 2024-03-26 | 16.92 | 17.39 | 16.91 | 17.32 | 14.79 | qfq | 11,913,504 | 204,767,017 | 2.30% |
| 2024-03-25 | 16.93 | 17.24 | 16.92 | 16.93 | 14.46 | qfq | 8,435,141 | 144,089,104 | -0.29% |
| 2024-03-22 | 17.32 | 17.36 | 16.93 | 16.98 | 14.50 | qfq | 9,471,265 | 162,124,055 | -1.91% |
| 2024-03-21 | 17.29 | 17.37 | 17.20 | 17.31 | 14.78 | qfq | 8,215,469 | 142,149,023 | 0.06% |
| 2024-03-20 | 17.25 | 17.36 | 17.24 | 17.30 | 14.78 | qfq | 6,388,860 | 110,456,776 | 0.23% |
| 2024-03-19 | 17.37 | 17.41 | 17.25 | 17.26 | 14.74 | qfq | 8,538,468 | 147,835,720 | -0.69% |
| 2024-03-18 | 17.14 | 17.39 | 17.12 | 17.38 | 14.84 | qfq | 11,597,332 | 200,307,317 | 1.52% |
| 2024-03-15 | 16.99 | 17.12 | 16.91 | 17.12 | 14.62 | qfq | 7,077,218 | 120,594,336 | 0.59% |
| 2024-03-14 | 17.00 | 17.24 | 16.93 | 17.02 | 14.54 | qfq | 8,045,721 | 137,370,285 | 0.00% |
| 2024-03-13 | 17.25 | 17.25 | 16.99 | 17.02 | 14.54 | qfq | 9,202,275 | 157,499,267 | -1.05% |
| 2024-03-12 | 17.23 | 17.30 | 17.13 | 17.20 | 14.69 | qfq | 10,383,632 | 178,701,491 | 0.00% |
| 2024-03-11 | 17.24 | 17.33 | 17.06 | 17.20 | 14.69 | qfq | 11,501,163 | 197,483,662 | 0.12% |
| 2024-03-08 | 17.07 | 17.18 | 16.95 | 17.18 | 14.67 | qfq | 7,634,591 | 130,355,956 | 0.94% |
| 2024-03-07 | 17.13 | 17.27 | 17.01 | 17.02 | 14.54 | qfq | 8,969,023 | 153,633,714 | -0.64% |
| 2024-03-06 | 17.25 | 17.30 | 17.06 | 17.13 | 14.63 | qfq | 9,528,200 | 163,410,008 | -1.10% |
| 2024-03-05 | 17.00 | 17.38 | 16.91 | 17.32 | 14.79 | qfq | 16,064,388 | 276,798,669 | 1.58% |
| 2024-03-04 | 17.18 | 17.26 | 16.94 | 17.05 | 14.56 | qfq | 11,465,600 | 195,732,145 | -0.99% |
| 2024-03-01 | 17.54 | 17.60 | 17.12 | 17.22 | 14.71 | qfq | 19,366,114 | 335,416,048 | -0.17% |
| 2024-02-29 | 16.49 | 17.25 | 16.43 | 17.25 | 14.73 | qfq | 20,805,220 | 351,969,720 | 4.10% |
| 2024-02-28 | 17.03 | 17.24 | 16.56 | 16.57 | 14.15 | qfq | 22,510,757 | 380,225,757 | -2.59% |
| 2024-02-27 | 16.77 | 17.05 | 16.72 | 17.01 | 14.53 | qfq | 15,317,841 | 259,454,691 | 1.49% |
| 2024-02-26 | 16.83 | 16.95 | 16.72 | 16.76 | 14.32 | qfq | 14,511,676 | 244,279,999 | -0.89% |
| 2024-02-23 | 17.08 | 17.21 | 16.68 | 16.91 | 14.44 | qfq | 16,011,977 | 270,272,243 | -0.18% |
| 2024-02-22 | 16.86 | 17.00 | 16.81 | 16.94 | 14.47 | qfq | 12,050,850 | 203,725,621 | 0.24% |
| 2024-02-21 | 16.92 | 17.20 | 16.81 | 16.90 | 14.43 | qfq | 16,148,822 | 274,742,632 | -0.24% |
| 2024-02-20 | 17.22 | 17.30 | 16.77 | 16.94 | 14.47 | qfq | 15,471,313 | 262,203,396 | -1.91% |
| 2024-02-19 | 17.67 | 17.67 | 17.10 | 17.27 | 14.75 | qfq | 16,677,496 | 288,372,845 | -0.97% |
| 2024-02-08 | 17.68 | 18.20 | 17.22 | 17.44 | 14.90 | qfq | 22,685,623 | 403,256,108 | -1.30% |
| 2024-02-07 | 16.80 | 17.71 | 16.80 | 17.67 | 15.09 | qfq | 21,630,558 | 376,322,933 | 4.37% |
| 2024-02-06 | 16.00 | 16.96 | 15.89 | 16.93 | 14.46 | qfq | 18,053,816 | 299,503,239 | 4.96% |
| 2024-02-05 | 15.66 | 16.33 | 15.20 | 16.13 | 13.78 | qfq | 16,727,522 | 265,092,154 | 2.54% |
| 2024-02-02 | 15.95 | 16.10 | 15.44 | 15.73 | 13.44 | qfq | 11,423,260 | 181,037,991 | -1.56% |
| 2024-02-01 | 16.05 | 16.23 | 15.87 | 15.98 | 13.65 | qfq | 9,184,545 | 147,448,975 | -0.75% |
| 2024-01-31 | 16.10 | 16.35 | 15.75 | 16.10 | 13.75 | qfq | 13,173,623 | 211,760,811 | -0.31% |
| 2024-01-30 | 16.00 | 16.43 | 15.80 | 16.15 | 13.79 | qfq | 12,185,957 | 196,967,159 | 0.31% |
| 2024-01-29 | 16.14 | 16.38 | 16.09 | 16.10 | 13.75 | qfq | 17,563,200 | 284,452,767 | -0.49% |
| 2024-01-26 | 16.28 | 16.50 | 16.01 | 16.18 | 13.82 | qfq | 35,841,241 | 582,855,734 | 5.41% |
| 2024-01-25 | 15.10 | 15.40 | 15.01 | 15.35 | 13.11 | qfq | 7,679,942 | 117,241,891 | 1.59% |
| 2024-01-24 | 14.52 | 15.16 | 14.32 | 15.11 | 12.91 | qfq | 7,958,826 | 117,170,657 | 4.06% |
| 2024-01-23 | 14.16 | 14.65 | 13.92 | 14.52 | 12.40 | qfq | 6,101,244 | 87,733,936 | 2.18% |
| 2024-01-22 | 14.88 | 14.93 | 14.13 | 14.21 | 12.14 | qfq | 6,330,963 | 92,156,517 | -4.50% |
| 2024-01-19 | 15.10 | 15.18 | 14.82 | 14.88 | 12.71 | qfq | 4,297,528 | 64,309,191 | -1.72% |
| 2024-01-18 | 15.15 | 15.23 | 14.72 | 15.14 | 12.93 | qfq | 6,736,538 | 100,903,229 | -0.72% |
| 2024-01-17 | 15.46 | 15.60 | 15.22 | 15.25 | 13.03 | qfq | 6,242,226 | 96,602,308 | -1.61% |
| 2024-01-16 | 15.37 | 15.52 | 15.31 | 15.50 | 13.24 | qfq | 4,670,200 | 72,098,671 | 0.65% |
| 2024-01-15 | 15.35 | 15.43 | 15.11 | 15.40 | 13.15 | qfq | 4,831,532 | 73,945,293 | 0.06% |
| 2024-01-12 | 15.08 | 15.53 | 15.07 | 15.39 | 13.14 | qfq | 7,211,150 | 110,480,333 | 1.58% |
| 2024-01-11 | 14.81 | 15.18 | 14.78 | 15.15 | 12.94 | qfq | 6,483,252 | 97,500,315 | 2.30% |
| 2024-01-10 | 14.88 | 14.92 | 14.79 | 14.81 | 12.65 | qfq | 3,185,138 | 47,289,615 | -0.60% |
| 2024-01-09 | 14.93 | 15.07 | 14.81 | 14.90 | 12.73 | qfq | 4,356,008 | 65,000,117 | -0.13% |
| 2024-01-08 | 15.48 | 15.48 | 14.92 | 14.92 | 12.74 | qfq | 7,374,000 | 111,125,878 | -3.12% |
| 2024-01-05 | 15.26 | 15.68 | 15.20 | 15.40 | 13.15 | qfq | 11,905,296 | 184,541,769 | 1.18% |
| 2024-01-04 | 15.21 | 15.29 | 15.13 | 15.22 | 13.00 | qfq | 4,648,386 | 70,664,135 | 0.26% |
| 2024-01-03 | 15.23 | 15.28 | 15.11 | 15.18 | 12.97 | qfq | 4,924,055 | 74,753,952 | -0.20% |
| 2024-01-02 | 15.10 | 15.38 | 15.05 | 15.21 | 12.99 | qfq | 7,166,038 | 109,206,052 | 0.93% |
| 2023-12-29 | 14.93 | 15.15 | 14.91 | 15.07 | 12.87 | qfq | 6,151,613 | 92,687,901 | 1.01% |
| 2023-12-28 | 14.68 | 14.97 | 14.63 | 14.92 | 12.74 | qfq | 6,670,871 | 99,108,893 | 1.63% |
| 2023-12-27 | 14.66 | 14.70 | 14.54 | 14.68 | 12.54 | qfq | 4,455,994 | 65,210,004 | 0.00% |
| 2023-12-26 | 14.73 | 14.73 | 14.55 | 14.68 | 12.54 | qfq | 4,044,600 | 59,178,683 | -0.41% |
| 2023-12-25 | 14.56 | 14.75 | 14.56 | 14.74 | 12.59 | qfq | 5,231,676 | 76,676,147 | 1.38% |
| 2023-12-22 | 14.58 | 14.63 | 14.40 | 14.54 | 12.42 | qfq | 4,810,226 | 69,802,993 | -0.21% |
| 2023-12-21 | 14.59 | 14.64 | 14.36 | 14.57 | 12.44 | qfq | 5,297,900 | 76,971,793 | -0.21% |
| 2023-12-20 | 14.92 | 14.97 | 14.60 | 14.60 | 12.47 | qfq | 5,792,550 | 85,419,528 | -1.75% |
| 2023-12-19 | 15.07 | 15.10 | 14.75 | 14.86 | 12.69 | qfq | 7,361,500 | 109,560,381 | -1.39% |
| 2023-12-18 | 15.21 | 15.24 | 15.02 | 15.07 | 12.87 | qfq | 3,495,950 | 52,864,425 | -1.18% |
| 2023-12-15 | 15.34 | 15.43 | 15.23 | 15.25 | 13.03 | qfq | 3,903,214 | 59,806,034 | -0.52% |
| 2023-12-14 | 15.52 | 15.62 | 15.32 | 15.33 | 13.09 | qfq | 5,838,845 | 90,291,448 | -1.03% |
| 2023-12-13 | 15.43 | 15.57 | 15.38 | 15.49 | 13.23 | qfq | 4,839,874 | 75,031,602 | 0.06% |
| 2023-12-12 | 15.52 | 15.54 | 15.37 | 15.48 | 13.22 | qfq | 6,217,358 | 96,140,815 | -0.51% |
| 2023-12-11 | 15.44 | 15.60 | 15.30 | 15.56 | 13.29 | qfq | 8,439,319 | 130,172,906 | 0.32% |
| 2023-12-08 | 15.67 | 15.75 | 15.49 | 15.51 | 13.25 | qfq | 11,083,792 | 172,735,301 | -1.21% |
| 2023-12-07 | 15.86 | 15.92 | 15.52 | 15.70 | 13.41 | qfq | 7,977,247 | 124,955,709 | -1.26% |
| 2023-12-06 | 15.88 | 16.03 | 15.87 | 15.90 | 13.58 | qfq | 6,087,750 | 97,000,333 | -0.31% |
| 2023-12-05 | 16.01 | 16.10 | 15.95 | 15.95 | 13.62 | qfq | 4,756,100 | 76,242,883 | -0.62% |
| 2023-12-04 | 16.15 | 16.23 | 16.01 | 16.05 | 13.71 | qfq | 5,371,100 | 86,393,496 | -0.62% |
| 2023-12-01 | 16.32 | 16.34 | 15.96 | 16.15 | 13.79 | qfq | 6,455,731 | 104,013,361 | -0.92% |
| 2023-11-30 | 16.43 | 16.50 | 16.18 | 16.30 | 13.92 | qfq | 5,397,500 | 88,058,078 | -1.09% |
| 2023-11-29 | 16.56 | 16.64 | 16.43 | 16.48 | 14.08 | qfq | 5,666,580 | 93,670,847 | -0.84% |
| 2023-11-28 | 16.27 | 16.63 | 16.26 | 16.62 | 14.20 | qfq | 9,299,054 | 153,519,363 | 1.78% |
| 2023-11-27 | 16.30 | 16.38 | 16.09 | 16.33 | 13.95 | qfq | 6,538,003 | 106,099,667 | 0.49% |
| 2023-11-24 | 16.55 | 16.57 | 16.21 | 16.25 | 13.88 | qfq | 5,735,900 | 93,620,253 | -1.46% |
| 2023-11-23 | 16.11 | 16.55 | 16.10 | 16.49 | 14.08 | qfq | 9,121,813 | 149,716,494 | 2.17% |
| 2023-11-22 | 16.40 | 16.42 | 16.13 | 16.14 | 13.79 | qfq | 6,029,101 | 97,946,873 | -1.77% |
| 2023-11-21 | 16.42 | 16.59 | 16.40 | 16.43 | 14.03 | qfq | 6,225,287 | 102,718,724 | -0.06% |
| 2023-11-20 | 16.50 | 16.60 | 16.38 | 16.44 | 14.04 | qfq | 8,192,927 | 134,946,775 | -0.60% |
| 2023-11-17 | 16.18 | 16.58 | 16.13 | 16.54 | 14.13 | qfq | 11,245,778 | 184,968,719 | 1.66% |
| 2023-11-16 | 16.45 | 16.60 | 16.26 | 16.27 | 13.90 | qfq | 9,640,466 | 157,986,313 | 0.25% |
| 2023-11-15 | 16.15 | 16.25 | 16.03 | 16.23 | 13.86 | qfq | 7,071,679 | 114,325,944 | 0.81% |
| 2023-11-14 | 15.91 | 16.10 | 15.90 | 16.10 | 13.75 | qfq | 5,528,981 | 88,696,351 | 1.00% |
| 2023-11-13 | 15.81 | 15.98 | 15.78 | 15.94 | 13.61 | qfq | 5,408,978 | 85,967,906 | 0.63% |
| 2023-11-10 | 15.98 | 16.04 | 15.79 | 15.84 | 13.53 | qfq | 6,291,525 | 99,846,372 | -1.31% |
| 2023-11-09 | 16.06 | 16.09 | 15.92 | 16.05 | 13.71 | qfq | 6,043,600 | 96,765,599 | 0.00% |
| 2023-11-08 | 16.25 | 16.26 | 15.98 | 16.05 | 13.71 | qfq | 9,695,400 | 155,812,764 | -1.41% |
| 2023-11-07 | 16.32 | 16.44 | 16.22 | 16.28 | 13.91 | qfq | 6,284,525 | 102,488,428 | -0.49% |
| 2023-11-06 | 16.31 | 16.46 | 16.25 | 16.36 | 13.97 | qfq | 8,724,822 | 142,683,078 | 0.62% |
| 2023-11-03 | 16.18 | 16.36 | 16.16 | 16.26 | 13.89 | qfq | 4,166,782 | 67,836,452 | 0.43% |
| 2023-11-02 | 16.23 | 16.36 | 16.17 | 16.19 | 13.83 | qfq | 4,452,717 | 72,359,995 | -0.55% |
| 2023-11-01 | 16.17 | 16.43 | 16.03 | 16.28 | 13.91 | qfq | 6,936,516 | 112,723,890 | 0.80% |
| 2023-10-31 | 16.31 | 16.33 | 16.03 | 16.15 | 13.79 | qfq | 6,352,184 | 102,356,292 | -0.80% |
| 2023-10-30 | 16.51 | 16.57 | 16.17 | 16.28 | 13.91 | qfq | 7,847,315 | 127,708,807 | -1.39% |
| 2023-10-27 | 16.42 | 16.59 | 16.37 | 16.51 | 14.10 | qfq | 5,674,582 | 93,703,520 | 0.73% |
| 2023-10-26 | 16.02 | 16.43 | 15.98 | 16.39 | 14.00 | qfq | 5,610,800 | 91,130,558 | 1.55% |
| 2023-10-25 | 16.16 | 16.35 | 16.07 | 16.14 | 13.79 | qfq | 6,284,300 | 101,854,164 | 0.62% |
| 2023-10-24 | 16.04 | 16.16 | 15.82 | 16.04 | 13.70 | qfq | 5,233,695 | 83,709,292 | 0.06% |
| 2023-10-23 | 16.26 | 16.39 | 15.98 | 16.03 | 13.69 | qfq | 4,721,206 | 76,299,102 | -1.72% |
| 2023-10-20 | 16.25 | 16.58 | 16.22 | 16.31 | 13.93 | qfq | 4,248,321 | 69,559,126 | -0.12% |
| 2023-10-19 | 16.81 | 16.81 | 16.31 | 16.33 | 13.95 | qfq | 7,201,268 | 118,608,339 | -3.09% |
| 2023-10-18 | 16.84 | 16.99 | 16.78 | 16.85 | 14.39 | qfq | 3,117,229 | 52,624,454 | -0.18% |
| 2023-10-17 | 17.06 | 17.10 | 16.84 | 16.88 | 14.42 | qfq | 3,693,121 | 62,450,247 | -1.17% |
| 2023-10-16 | 17.12 | 17.19 | 16.99 | 17.08 | 14.59 | qfq | 4,275,370 | 72,952,273 | 0.06% |
| 2023-10-13 | 17.01 | 17.14 | 16.98 | 17.07 | 14.58 | qfq | 3,654,334 | 62,453,301 | 0.12% |
| 2023-10-12 | 16.81 | 17.15 | 16.73 | 17.05 | 14.56 | qfq | 7,422,724 | 126,366,636 | 1.85% |
| 2023-10-11 | 16.88 | 16.88 | 16.71 | 16.74 | 14.30 | qfq | 4,596,284 | 77,125,194 | -0.36% |
| 2023-10-10 | 16.92 | 16.96 | 16.68 | 16.80 | 14.35 | qfq | 5,411,329 | 90,854,462 | -0.77% |
| 2023-10-09 | 16.81 | 16.98 | 16.76 | 16.93 | 14.46 | qfq | 5,765,576 | 97,376,449 | 0.83% |
| 2023-09-28 | 16.72 | 16.92 | 16.71 | 16.79 | 14.34 | qfq | 5,819,697 | 97,967,843 | 0.54% |
| 2023-09-27 | 16.80 | 16.88 | 16.68 | 16.70 | 14.26 | qfq | 4,932,081 | 82,614,476 | -0.65% |
| 2023-09-26 | 17.07 | 17.07 | 16.74 | 16.81 | 14.36 | qfq | 5,946,108 | 100,245,303 | -1.52% |
| 2023-09-25 | 17.15 | 17.24 | 17.03 | 17.07 | 14.58 | qfq | 5,364,250 | 91,893,827 | -0.29% |
| 2023-09-22 | 16.93 | 17.13 | 16.87 | 17.12 | 14.62 | qfq | 5,145,016 | 87,504,118 | 1.30% |
| 2023-09-21 | 17.11 | 17.15 | 16.69 | 16.90 | 14.43 | qfq | 8,928,170 | 150,659,372 | -1.46% |
| 2023-09-20 | 17.23 | 17.30 | 17.13 | 17.15 | 14.65 | qfq | 5,981,010 | 102,793,483 | -0.46% |
| 2023-09-19 | 17.29 | 17.41 | 17.20 | 17.23 | 14.72 | qfq | 5,957,805 | 102,892,256 | -0.35% |
| 2023-09-18 | 17.00 | 17.34 | 16.95 | 17.29 | 14.77 | qfq | 5,965,156 | 102,837,124 | 1.59% |
| 2023-09-15 | 17.25 | 17.26 | 16.98 | 17.02 | 14.54 | qfq | 4,201,639 | 71,814,846 | -0.64% |
| 2023-09-14 | 17.11 | 17.28 | 17.08 | 17.13 | 14.63 | qfq | 4,457,006 | 76,503,109 | -0.35% |
| 2023-09-13 | 17.33 | 17.46 | 17.08 | 17.19 | 14.68 | qfq | 3,977,900 | 68,522,316 | -1.21% |
| 2023-09-12 | 17.43 | 17.49 | 17.35 | 17.40 | 14.86 | qfq | 4,130,776 | 71,933,180 | 0.40% |
| 2023-09-11 | 16.99 | 17.38 | 16.98 | 17.33 | 14.80 | qfq | 6,041,948 | 104,373,436 | 2.06% |
| 2023-09-08 | 16.80 | 17.07 | 16.79 | 16.98 | 14.50 | qfq | 3,560,700 | 60,334,301 | 0.59% |
| 2023-09-07 | 17.28 | 17.28 | 16.85 | 16.88 | 14.42 | qfq | 6,126,300 | 104,117,260 | -2.54% |
| 2023-09-06 | 17.25 | 17.38 | 17.20 | 17.32 | 14.79 | qfq | 3,555,283 | 61,587,441 | 0.12% |
| 2023-09-05 | 17.45 | 17.45 | 17.20 | 17.30 | 14.78 | qfq | 4,919,266 | 85,152,601 | -0.86% |
| 2023-09-04 | 17.32 | 17.50 | 17.32 | 17.45 | 14.90 | qfq | 5,577,583 | 97,234,953 | 0.93% |
| 2023-09-01 | 17.02 | 17.35 | 16.95 | 17.29 | 14.77 | qfq | 6,407,677 | 110,157,234 | 1.47% |
| 2023-08-31 | 17.19 | 17.24 | 16.98 | 17.04 | 14.55 | qfq | 4,988,147 | 85,105,645 | -0.99% |
| 2023-08-30 | 17.20 | 17.51 | 17.18 | 17.21 | 14.70 | qfq | 8,699,005 | 150,817,017 | 0.29% |
| 2023-08-29 | 16.66 | 17.22 | 16.66 | 17.16 | 14.66 | qfq | 8,493,939 | 144,693,810 | 2.75% |
| 2023-08-28 | 17.15 | 17.40 | 16.68 | 16.70 | 14.26 | qfq | 10,246,040 | 174,305,260 | 1.64% |
| 2023-08-25 | 16.57 | 16.67 | 16.25 | 16.43 | 14.03 | qfq | 6,049,065 | 99,640,698 | -1.32% |
| 2023-08-24 | 16.86 | 16.90 | 16.62 | 16.65 | 14.22 | qfq | 5,309,511 | 88,733,486 | -1.07% |
| 2023-08-23 | 16.90 | 17.05 | 16.75 | 16.83 | 14.37 | qfq | 5,957,902 | 100,682,567 | -0.94% |
| 2023-08-22 | 16.79 | 17.19 | 16.67 | 16.99 | 14.51 | qfq | 14,800,875 | 250,442,610 | 3.47% |
| 2023-08-21 | 16.73 | 16.81 | 16.41 | 16.42 | 14.02 | qfq | 5,111,282 | 84,696,861 | -1.85% |
| 2023-08-18 | 16.80 | 16.95 | 16.72 | 16.73 | 14.29 | qfq | 4,300,000 | 72,439,547 | -0.42% |
| 2023-08-17 | 16.70 | 16.91 | 16.56 | 16.80 | 14.35 | qfq | 5,274,777 | 88,397,867 | 0.48% |
| 2023-08-16 | 16.75 | 16.83 | 16.65 | 16.72 | 14.28 | qfq | 3,585,325 | 59,997,943 | -0.48% |
| 2023-08-15 | 16.90 | 16.91 | 16.68 | 16.80 | 14.35 | qfq | 3,909,295 | 65,678,393 | -0.36% |
| 2023-08-14 | 16.83 | 16.88 | 16.58 | 16.86 | 14.40 | qfq | 6,524,597 | 109,100,037 | -0.53% |
| 2023-08-11 | 17.13 | 17.15 | 16.91 | 16.95 | 14.48 | qfq | 6,250,542 | 106,387,943 | -1.05% |
| 2023-08-10 | 17.39 | 17.41 | 17.00 | 17.13 | 14.63 | qfq | 8,130,901 | 139,167,654 | -1.38% |
| 2023-08-09 | 17.43 | 17.43 | 17.28 | 17.37 | 14.84 | qfq | 3,642,500 | 63,200,193 | -0.34% |
| 2023-08-08 | 17.58 | 17.68 | 17.29 | 17.43 | 14.89 | qfq | 7,050,401 | 122,814,461 | -1.19% |
| 2023-08-07 | 17.69 | 17.77 | 17.56 | 17.64 | 15.07 | qfq | 6,671,793 | 117,653,871 | -0.56% |
| 2023-08-04 | 18.05 | 18.10 | 17.65 | 17.74 | 15.15 | qfq | 9,408,501 | 167,583,551 | -1.28% |
| 2023-08-03 | 18.06 | 18.16 | 17.80 | 17.97 | 15.35 | qfq | 7,965,434 | 142,881,831 | -0.44% |
| 2023-08-02 | 18.35 | 18.42 | 18.00 | 18.05 | 15.42 | qfq | 11,589,965 | 210,530,726 | -1.63% |
| 2023-08-01 | 17.91 | 18.78 | 17.88 | 18.35 | 15.67 | qfq | 23,688,406 | 436,964,044 | 2.69% |
| 2023-07-31 | 17.70 | 18.27 | 17.69 | 17.87 | 15.26 | qfq | 16,968,610 | 305,399,313 | 1.07% |
| 2023-07-28 | 17.29 | 17.85 | 17.11 | 17.68 | 15.10 | qfq | 17,446,774 | 306,175,937 | 2.37% |
| 2023-07-27 | 17.40 | 18.28 | 17.27 | 17.27 | 14.75 | qfq | 27,361,403 | 485,933,674 | 1.23% |
| 2023-07-26 | 17.46 | 17.46 | 16.98 | 17.06 | 14.57 | qfq | 10,836,030 | 185,652,433 | -2.29% |
| 2023-07-25 | 17.33 | 17.65 | 17.22 | 17.46 | 14.91 | qfq | 9,909,300 | 172,381,552 | 1.99% |
| 2023-07-24 | 17.53 | 17.58 | 17.11 | 17.12 | 14.62 | qfq | 9,774,258 | 168,552,328 | -2.23% |
| 2023-07-21 | 17.87 | 17.95 | 17.46 | 17.51 | 14.96 | qfq | 15,401,699 | 271,437,920 | -2.01% |
| 2023-07-20 | 17.62 | 18.60 | 17.62 | 17.87 | 15.26 | qfq | 37,213,985 | 677,218,316 | 2.70% |
| 2023-07-19 | 17.60 | 17.79 | 17.31 | 17.40 | 14.86 | qfq | 14,194,656 | 247,668,123 | 0.06% |
| 2023-07-18 | 17.00 | 17.76 | 16.89 | 17.39 | 14.85 | qfq | 19,467,011 | 337,189,862 | 2.29% |