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
航发控制000738.SZ
最近收盘价16.542026-07-17
最近交易日2026-07-17
成交量（股）12,023,201
成交额（元）201,726,217
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.077 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.172 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.166 | — | — | — | 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 | 16.80 | 17.03 | 16.50 | 16.54 | 16.54 | qfq | 12,023,201 | 201,726,217 | -2.13% |
| 2026-07-16 | 16.78 | 17.08 | 16.70 | 16.90 | 16.90 | qfq | 9,394,013 | 158,852,041 | -0.12% |
| 2026-07-15 | 16.76 | 17.20 | 16.71 | 16.92 | 16.92 | qfq | 11,606,358 | 197,045,205 | 1.14% |
| 2026-07-14 | 16.76 | 16.85 | 16.37 | 16.73 | 16.73 | qfq | 12,884,020 | 213,346,287 | -0.54% |
| 2026-07-13 | 17.78 | 17.80 | 16.70 | 16.82 | 16.82 | qfq | 26,059,909 | 444,003,008 | -6.35% |
| 2026-07-10 | 17.33 | 18.62 | 17.10 | 17.96 | 17.96 | qfq | 30,040,592 | 542,526,968 | 2.92% |
| 2026-07-09 | 17.27 | 17.49 | 16.81 | 17.45 | 17.45 | qfq | 15,082,811 | 258,143,448 | 1.04% |
| 2026-07-08 | 17.76 | 17.85 | 17.25 | 17.27 | 17.27 | qfq | 13,370,874 | 233,190,734 | -2.76% |
| 2026-07-07 | 18.19 | 18.47 | 17.69 | 17.76 | 17.76 | qfq | 13,832,020 | 248,837,030 | -2.95% |
| 2026-07-06 | 18.80 | 18.93 | 18.19 | 18.30 | 18.30 | qfq | 17,221,632 | 317,339,590 | -2.40% |
| 2026-07-03 | 18.01 | 18.95 | 17.97 | 18.75 | 18.75 | qfq | 25,043,630 | 465,607,666 | 5.22% |
| 2026-07-02 | 18.32 | 18.49 | 17.81 | 17.82 | 17.82 | qfq | 17,256,768 | 312,817,646 | -3.26% |
| 2026-07-01 | 18.28 | 18.60 | 18.10 | 18.42 | 18.42 | qfq | 17,231,889 | 316,701,144 | 0.71% |
| 2026-06-30 | 17.51 | 18.45 | 17.46 | 18.29 | 18.29 | qfq | 22,183,047 | 400,502,689 | 4.39% |
| 2026-06-29 | 17.62 | 17.79 | 17.10 | 17.52 | 17.52 | qfq | 14,632,800 | 255,119,435 | -0.57% |
| 2026-06-26 | 17.95 | 18.03 | 17.34 | 17.62 | 17.62 | qfq | 18,620,578 | 328,822,093 | -1.89% |
| 2026-06-25 | 18.20 | 18.53 | 17.83 | 17.96 | 17.88 | qfq | 15,807,072 | 285,479,670 | -1.80% |
| 2026-06-24 | 18.38 | 18.45 | 18.03 | 18.29 | 18.21 | qfq | 14,594,395 | 266,313,856 | -1.14% |
| 2026-06-23 | 19.00 | 19.14 | 18.48 | 18.50 | 18.42 | qfq | 18,798,101 | 353,250,373 | -3.85% |
| 2026-06-22 | 18.79 | 19.25 | 18.55 | 19.24 | 19.16 | qfq | 23,956,937 | 455,354,000 | 2.39% |
| 2026-06-18 | 18.81 | 19.24 | 18.54 | 18.79 | 18.71 | qfq | 17,554,874 | 331,383,939 | -0.63% |
| 2026-06-17 | 18.92 | 19.07 | 18.76 | 18.91 | 18.83 | qfq | 13,735,179 | 259,431,509 | -0.63% |
| 2026-06-16 | 19.00 | 19.12 | 18.78 | 19.03 | 18.95 | qfq | 18,896,903 | 358,682,914 | 0.21% |
| 2026-06-15 | 19.00 | 19.19 | 18.64 | 18.99 | 18.91 | qfq | 27,618,928 | 522,185,374 | -2.57% |
| 2026-06-12 | 18.45 | 19.95 | 18.44 | 19.49 | 19.41 | qfq | 45,042,401 | 871,279,562 | 7.21% |
| 2026-06-11 | 17.97 | 18.29 | 17.76 | 18.18 | 18.10 | qfq | 13,714,200 | 247,474,274 | 0.72% |
| 2026-06-10 | 18.22 | 18.70 | 17.93 | 18.05 | 17.97 | qfq | 13,620,094 | 247,818,524 | -1.90% |
| 2026-06-09 | 18.57 | 18.62 | 18.18 | 18.40 | 18.32 | qfq | 11,122,485 | 203,845,183 | -0.49% |
| 2026-06-08 | 18.70 | 19.16 | 18.25 | 18.49 | 18.41 | qfq | 21,930,470 | 411,083,642 | -1.70% |
| 2026-06-05 | 18.78 | 19.09 | 18.58 | 18.81 | 18.73 | qfq | 17,191,059 | 324,530,811 | 0.00% |
| 2026-06-04 | 18.55 | 18.81 | 18.25 | 18.81 | 18.73 | qfq | 15,588,807 | 288,903,299 | 0.64% |
| 2026-06-03 | 18.76 | 18.99 | 18.55 | 18.69 | 18.61 | qfq | 13,646,603 | 256,268,092 | -0.32% |
| 2026-06-02 | 19.16 | 19.28 | 18.55 | 18.75 | 18.67 | qfq | 14,173,654 | 265,523,647 | -2.19% |
| 2026-06-01 | 19.16 | 19.44 | 19.12 | 19.17 | 19.09 | qfq | 12,500,486 | 240,585,069 | 0.16% |
| 2026-05-29 | 20.16 | 20.23 | 19.02 | 19.14 | 19.06 | qfq | 24,713,542 | 480,397,823 | -4.73% |
| 2026-05-28 | 19.88 | 20.47 | 19.75 | 20.09 | 20.00 | qfq | 16,875,709 | 340,194,710 | 1.01% |
| 2026-05-27 | 20.56 | 20.76 | 19.80 | 19.89 | 19.80 | qfq | 20,246,593 | 407,737,741 | -3.59% |
| 2026-05-26 | 20.91 | 21.04 | 20.22 | 20.63 | 20.54 | qfq | 19,112,150 | 391,750,662 | -2.32% |
| 2026-05-25 | 21.03 | 21.58 | 20.80 | 21.12 | 21.03 | qfq | 19,011,005 | 401,236,537 | 1.00% |
| 2026-05-22 | 21.30 | 21.38 | 20.55 | 20.91 | 20.82 | qfq | 21,773,178 | 454,379,724 | -0.85% |
| 2026-05-21 | 21.66 | 22.16 | 21.08 | 21.09 | 21.00 | qfq | 25,348,127 | 550,068,862 | -2.63% |
| 2026-05-20 | 21.30 | 21.87 | 21.28 | 21.66 | 21.57 | qfq | 20,812,157 | 449,942,232 | 1.03% |
| 2026-05-19 | 21.20 | 21.48 | 20.90 | 21.44 | 21.35 | qfq | 16,517,996 | 350,014,166 | 1.13% |
| 2026-05-18 | 21.39 | 21.73 | 20.97 | 21.20 | 21.11 | qfq | 22,053,314 | 469,716,171 | -1.26% |
| 2026-05-15 | 21.97 | 22.45 | 21.23 | 21.47 | 21.38 | qfq | 29,565,603 | 643,334,281 | -1.96% |
| 2026-05-14 | 22.90 | 22.96 | 21.89 | 21.90 | 21.81 | qfq | 29,538,654 | 657,194,801 | -4.74% |
| 2026-05-13 | 22.41 | 23.46 | 22.08 | 22.99 | 22.89 | qfq | 43,412,349 | 991,601,391 | 2.36% |
| 2026-05-12 | 22.99 | 22.99 | 22.15 | 22.46 | 22.36 | qfq | 33,110,072 | 743,360,963 | -2.35% |
| 2026-05-11 | 23.03 | 23.32 | 22.72 | 23.00 | 22.90 | qfq | 42,266,779 | 970,611,940 | -0.13% |
| 2026-05-08 | 21.73 | 23.10 | 21.56 | 23.03 | 22.93 | qfq | 54,430,330 | 1,230,652,682 | 5.79% |
| 2026-05-07 | 21.52 | 21.87 | 21.38 | 21.77 | 21.68 | qfq | 24,182,817 | 522,421,334 | 1.73% |
| 2026-05-06 | 20.90 | 21.63 | 20.90 | 21.40 | 21.31 | qfq | 26,508,741 | 566,022,113 | 3.23% |
| 2026-04-30 | 20.30 | 20.91 | 20.16 | 20.73 | 20.64 | qfq | 19,100,908 | 395,827,157 | 2.12% |
| 2026-04-29 | 20.00 | 20.37 | 19.96 | 20.30 | 20.21 | qfq | 13,888,684 | 281,056,810 | 1.15% |
| 2026-04-28 | 20.76 | 20.80 | 19.96 | 20.07 | 19.98 | qfq | 23,400,203 | 474,543,367 | -3.74% |
| 2026-04-27 | 20.81 | 20.96 | 20.55 | 20.85 | 20.76 | qfq | 15,565,454 | 323,625,573 | -0.52% |
| 2026-04-24 | 21.30 | 21.49 | 20.91 | 20.96 | 20.87 | qfq | 21,164,018 | 445,836,945 | -2.28% |
| 2026-04-23 | 21.33 | 22.15 | 21.18 | 21.45 | 21.36 | qfq | 35,334,636 | 766,078,593 | 0.23% |
| 2026-04-22 | 21.41 | 21.42 | 21.09 | 21.40 | 21.31 | qfq | 20,399,301 | 433,693,269 | -0.93% |
| 2026-04-21 | 21.98 | 22.13 | 21.42 | 21.60 | 21.51 | qfq | 26,406,759 | 571,862,842 | -1.68% |
| 2026-04-20 | 21.68 | 22.12 | 21.33 | 21.97 | 21.88 | qfq | 36,441,829 | 793,524,293 | 1.48% |
| 2026-04-17 | 21.73 | 21.75 | 21.40 | 21.65 | 21.56 | qfq | 17,915,616 | 386,938,186 | -0.46% |
| 2026-04-16 | 21.74 | 21.84 | 21.42 | 21.75 | 21.66 | qfq | 25,541,592 | 553,608,013 | -0.37% |
| 2026-04-15 | 21.47 | 22.10 | 21.40 | 21.83 | 21.74 | qfq | 42,268,185 | 922,300,482 | 2.25% |
| 2026-04-14 | 21.35 | 21.58 | 21.08 | 21.35 | 21.26 | qfq | 20,794,188 | 441,431,220 | 1.04% |
| 2026-04-13 | 21.00 | 21.40 | 20.92 | 21.13 | 21.04 | qfq | 18,520,778 | 392,324,142 | -0.09% |
| 2026-04-10 | 21.18 | 21.48 | 21.14 | 21.15 | 21.06 | qfq | 21,176,101 | 450,993,688 | 0.52% |
| 2026-04-09 | 21.26 | 21.33 | 20.98 | 21.04 | 20.95 | qfq | 17,675,403 | 373,215,497 | -2.09% |
| 2026-04-08 | 20.99 | 21.55 | 20.95 | 21.49 | 21.40 | qfq | 24,840,876 | 529,116,213 | 4.98% |
| 2026-04-07 | 20.90 | 21.11 | 20.32 | 20.47 | 20.38 | qfq | 16,369,196 | 336,786,902 | -1.21% |
| 2026-04-03 | 21.51 | 21.59 | 20.70 | 20.72 | 20.63 | qfq | 16,311,734 | 342,050,430 | -3.13% |
| 2026-04-02 | 21.50 | 22.03 | 21.20 | 21.39 | 21.30 | qfq | 19,509,299 | 421,306,401 | -0.93% |
| 2026-04-01 | 22.10 | 22.16 | 21.40 | 21.59 | 21.50 | qfq | 17,997,200 | 389,569,929 | -0.55% |
| 2026-03-31 | 22.17 | 22.49 | 21.68 | 21.71 | 21.62 | qfq | 23,129,297 | 511,063,063 | -0.78% |
| 2026-03-30 | 21.20 | 21.96 | 21.12 | 21.88 | 21.79 | qfq | 19,161,551 | 415,331,992 | 1.58% |
| 2026-03-27 | 21.20 | 21.80 | 21.20 | 21.54 | 21.45 | qfq | 17,303,801 | 371,960,694 | -0.55% |
| 2026-03-26 | 21.95 | 22.20 | 21.43 | 21.66 | 21.57 | qfq | 19,790,240 | 430,631,391 | -1.23% |
| 2026-03-25 | 21.90 | 22.12 | 21.63 | 21.93 | 21.84 | qfq | 20,638,565 | 451,881,644 | 2.09% |
| 2026-03-24 | 21.26 | 21.49 | 20.83 | 21.48 | 21.39 | qfq | 23,155,855 | 491,219,065 | 2.53% |
| 2026-03-23 | 21.61 | 21.79 | 20.80 | 20.95 | 20.86 | qfq | 27,274,064 | 580,001,221 | -4.47% |
| 2026-03-20 | 22.75 | 22.82 | 21.92 | 21.93 | 21.84 | qfq | 21,169,976 | 472,168,856 | -2.92% |
| 2026-03-19 | 23.12 | 23.13 | 22.42 | 22.59 | 22.49 | qfq | 21,277,789 | 483,615,483 | -3.54% |
| 2026-03-18 | 23.10 | 23.44 | 22.92 | 23.42 | 23.32 | qfq | 18,510,886 | 429,392,582 | 1.69% |
| 2026-03-17 | 23.76 | 23.90 | 22.90 | 23.03 | 22.93 | qfq | 20,195,675 | 471,893,821 | -2.42% |
| 2026-03-16 | 23.52 | 23.81 | 23.25 | 23.60 | 23.50 | qfq | 20,738,062 | 488,241,639 | 0.34% |
| 2026-03-13 | 24.26 | 24.28 | 23.44 | 23.52 | 23.42 | qfq | 33,224,189 | 790,802,810 | -3.49% |
| 2026-03-12 | 25.10 | 25.15 | 24.03 | 24.37 | 24.27 | qfq | 42,250,629 | 1,033,537,879 | -3.60% |
| 2026-03-11 | 26.10 | 26.19 | 25.11 | 25.28 | 25.17 | qfq | 33,226,662 | 846,167,031 | -2.96% |
| 2026-03-10 | 25.89 | 26.92 | 25.83 | 26.05 | 25.94 | qfq | 32,245,306 | 845,949,886 | 1.20% |
| 2026-03-09 | 25.80 | 26.10 | 24.94 | 25.74 | 25.63 | qfq | 35,637,684 | 908,579,650 | -2.02% |
| 2026-03-06 | 25.13 | 27.39 | 25.07 | 26.27 | 26.16 | qfq | 60,436,931 | 1,598,312,427 | 3.51% |
| 2026-03-05 | 25.70 | 25.96 | 24.90 | 25.38 | 25.27 | qfq | 43,133,109 | 1,091,858,272 | -0.47% |
| 2026-03-04 | 24.89 | 26.06 | 24.71 | 25.50 | 25.39 | qfq | 43,744,920 | 1,118,105,653 | 0.16% |
| 2026-03-03 | 27.93 | 27.93 | 25.46 | 25.46 | 25.35 | qfq | 67,295,123 | 1,773,213,020 | -10.00% |
| 2026-03-02 | 28.01 | 28.92 | 27.26 | 28.29 | 28.17 | qfq | 60,975,531 | 1,719,070,088 | 1.54% |
| 2026-02-27 | 28.27 | 28.77 | 27.62 | 27.86 | 27.74 | qfq | 50,173,838 | 1,405,616,365 | -2.76% |
| 2026-02-26 | 28.16 | 28.93 | 27.38 | 28.65 | 28.53 | qfq | 63,589,991 | 1,794,145,666 | 1.24% |
| 2026-02-25 | 28.63 | 28.93 | 28.11 | 28.30 | 28.18 | qfq | 54,618,642 | 1,545,313,885 | -1.15% |
| 2026-02-24 | 29.65 | 29.75 | 28.58 | 28.63 | 28.51 | qfq | 80,013,513 | 2,333,073,588 | -2.78% |
| 2026-02-13 | 27.42 | 30.15 | 27.30 | 29.45 | 29.32 | qfq | 109,092,824 | 3,170,201,726 | 7.44% |
| 2026-02-12 | 26.60 | 27.80 | 26.40 | 27.41 | 27.29 | qfq | 49,502,974 | 1,349,127,849 | 2.66% |
| 2026-02-11 | 27.36 | 27.55 | 26.58 | 26.70 | 26.59 | qfq | 53,967,913 | 1,455,261,669 | -4.16% |
| 2026-02-10 | 27.00 | 28.39 | 26.50 | 27.86 | 27.74 | qfq | 76,066,859 | 2,104,073,977 | 3.19% |
| 2026-02-09 | 27.30 | 27.82 | 26.39 | 27.00 | 26.88 | qfq | 64,359,999 | 1,736,210,607 | 1.50% |
| 2026-02-06 | 27.59 | 27.73 | 26.31 | 26.60 | 26.49 | qfq | 71,197,303 | 1,913,701,189 | -4.76% |
| 2026-02-05 | 26.75 | 28.70 | 26.64 | 27.93 | 27.81 | qfq | 93,010,016 | 2,595,111,784 | 1.86% |
| 2026-02-04 | 26.37 | 28.19 | 26.20 | 27.42 | 27.30 | qfq | 121,883,960 | 3,313,654,692 | 6.03% |
| 2026-02-03 | 23.93 | 25.86 | 23.61 | 25.86 | 25.75 | qfq | 48,024,981 | 1,204,497,185 | 10.00% |
| 2026-02-02 | 24.44 | 24.87 | 23.48 | 23.51 | 23.41 | qfq | 35,827,026 | 858,564,589 | -3.77% |
| 2026-01-30 | 25.01 | 25.58 | 23.70 | 24.43 | 24.33 | qfq | 54,197,641 | 1,321,226,403 | -3.78% |
| 2026-01-29 | 25.40 | 26.60 | 25.39 | 25.39 | 25.28 | qfq | 60,496,017 | 1,564,525,371 | -1.55% |
| 2026-01-28 | 26.31 | 26.81 | 25.60 | 25.79 | 25.68 | qfq | 74,010,920 | 1,924,172,253 | -2.05% |
| 2026-01-27 | 24.01 | 26.33 | 24.01 | 26.33 | 26.22 | qfq | 104,290,504 | 2,665,704,483 | 9.98% |
| 2026-01-26 | 24.88 | 25.30 | 23.94 | 23.94 | 23.84 | qfq | 61,824,880 | 1,508,905,198 | -5.49% |
| 2026-01-23 | 25.69 | 25.91 | 25.04 | 25.33 | 25.22 | qfq | 80,479,784 | 2,040,643,472 | -2.35% |
| 2026-01-22 | 23.98 | 26.18 | 23.98 | 25.94 | 25.83 | qfq | 94,359,908 | 2,414,037,921 | 6.79% |
| 2026-01-21 | 24.08 | 25.05 | 23.86 | 24.29 | 24.19 | qfq | 69,432,117 | 1,687,587,762 | -0.94% |
| 2026-01-20 | 24.00 | 25.48 | 23.80 | 24.52 | 24.41 | qfq | 120,688,648 | 2,949,396,425 | 4.16% |
| 2026-01-19 | 21.25 | 23.54 | 21.21 | 23.54 | 23.44 | qfq | 58,459,749 | 1,321,579,175 | 10.00% |
| 2026-01-16 | 22.01 | 22.12 | 21.23 | 21.40 | 21.31 | qfq | 32,057,748 | 690,556,580 | -2.10% |
| 2026-01-15 | 21.90 | 22.19 | 21.55 | 21.86 | 21.77 | qfq | 35,795,077 | 780,837,540 | -1.18% |
| 2026-01-14 | 22.69 | 23.15 | 21.88 | 22.12 | 22.03 | qfq | 68,818,067 | 1,549,972,006 | -2.64% |
| 2026-01-13 | 24.65 | 24.65 | 22.51 | 22.72 | 22.62 | qfq | 73,545,312 | 1,694,188,760 | -8.64% |
| 2026-01-12 | 23.50 | 25.55 | 23.29 | 24.87 | 24.76 | qfq | 86,544,304 | 2,092,636,978 | 6.60% |
| 2026-01-09 | 22.99 | 24.14 | 22.78 | 23.33 | 23.23 | qfq | 79,593,565 | 1,862,584,281 | 1.83% |
| 2026-01-08 | 22.00 | 23.19 | 21.83 | 22.91 | 22.81 | qfq | 58,738,518 | 1,332,450,907 | 3.76% |
| 2026-01-07 | 22.22 | 22.70 | 21.78 | 22.08 | 21.99 | qfq | 42,255,196 | 934,572,968 | -1.60% |
| 2026-01-06 | 21.20 | 22.82 | 21.13 | 22.44 | 22.34 | qfq | 57,873,587 | 1,275,633,074 | 5.01% |
| 2026-01-05 | 21.52 | 21.76 | 20.88 | 21.37 | 21.28 | qfq | 43,905,437 | 934,657,643 | 0.28% |
| 2025-12-31 | 20.71 | 21.60 | 20.71 | 21.31 | 21.22 | qfq | 39,237,649 | 832,731,311 | 1.86% |
| 2025-12-30 | 20.85 | 21.48 | 20.60 | 20.92 | 20.83 | qfq | 37,801,066 | 795,409,345 | 0.34% |
| 2025-12-29 | 21.09 | 21.16 | 20.71 | 20.85 | 20.76 | qfq | 24,635,385 | 513,920,460 | -0.48% |
| 2025-12-26 | 21.05 | 21.17 | 20.68 | 20.95 | 20.86 | qfq | 35,011,108 | 732,464,942 | -1.32% |
| 2025-12-25 | 20.44 | 21.69 | 20.40 | 21.23 | 21.14 | qfq | 55,654,975 | 1,178,036,912 | 3.86% |
| 2025-12-24 | 19.90 | 20.55 | 19.72 | 20.44 | 20.35 | qfq | 24,487,137 | 496,200,756 | 2.00% |
| 2025-12-23 | 20.32 | 20.89 | 19.94 | 20.04 | 19.95 | qfq | 28,770,346 | 585,368,201 | -1.43% |
| 2025-12-22 | 20.90 | 20.98 | 20.26 | 20.33 | 20.24 | qfq | 32,272,768 | 662,054,373 | -2.31% |
| 2025-12-19 | 19.71 | 21.25 | 19.71 | 20.81 | 20.72 | qfq | 58,617,697 | 1,207,266,247 | 4.57% |
| 2025-12-18 | 19.25 | 20.21 | 19.20 | 19.90 | 19.81 | qfq | 36,186,877 | 717,039,817 | 2.52% |
| 2025-12-17 | 19.59 | 19.86 | 19.00 | 19.41 | 19.33 | qfq | 22,124,490 | 427,474,947 | -1.47% |
| 2025-12-16 | 19.51 | 19.90 | 18.93 | 19.70 | 19.62 | qfq | 28,590,676 | 555,933,416 | 0.92% |
| 2025-12-15 | 19.43 | 19.67 | 19.20 | 19.52 | 19.44 | qfq | 18,936,115 | 369,472,040 | 0.05% |
| 2025-12-12 | 19.29 | 19.65 | 19.20 | 19.51 | 19.43 | qfq | 18,087,913 | 352,392,248 | 1.25% |
| 2025-12-11 | 19.38 | 19.53 | 19.10 | 19.27 | 19.19 | qfq | 12,788,104 | 247,675,058 | -0.52% |
| 2025-12-10 | 19.00 | 19.57 | 18.97 | 19.37 | 19.29 | qfq | 18,325,797 | 354,774,431 | 1.89% |
| 2025-12-09 | 18.92 | 19.18 | 18.91 | 19.01 | 18.93 | qfq | 10,968,514 | 208,740,473 | -0.37% |
| 2025-12-08 | 19.15 | 19.45 | 19.01 | 19.08 | 19.00 | qfq | 20,826,912 | 400,986,790 | -0.16% |
| 2025-12-05 | 18.71 | 19.17 | 18.51 | 19.11 | 19.03 | qfq | 16,398,497 | 309,726,054 | 1.97% |
| 2025-12-04 | 18.53 | 18.93 | 18.53 | 18.74 | 18.66 | qfq | 7,377,567 | 138,359,901 | 0.81% |
| 2025-12-03 | 18.78 | 18.83 | 18.52 | 18.59 | 18.51 | qfq | 8,912,693 | 166,161,178 | -0.96% |
| 2025-12-02 | 18.91 | 18.98 | 18.72 | 18.77 | 18.69 | qfq | 7,154,000 | 134,714,054 | -1.11% |
| 2025-12-01 | 18.90 | 19.12 | 18.86 | 18.98 | 18.90 | qfq | 8,825,858 | 167,756,979 | 0.80% |
| 2025-11-28 | 18.78 | 18.85 | 18.59 | 18.83 | 18.75 | qfq | 6,559,326 | 122,770,201 | 0.32% |
| 2025-11-27 | 18.76 | 18.87 | 18.75 | 18.77 | 18.69 | qfq | 5,924,600 | 111,389,615 | -0.27% |
| 2025-11-26 | 19.42 | 19.42 | 18.77 | 18.82 | 18.74 | qfq | 15,765,637 | 299,456,794 | -2.94% |
| 2025-11-25 | 19.32 | 19.46 | 19.19 | 19.39 | 19.31 | qfq | 13,948,197 | 269,099,229 | -0.31% |
| 2025-11-24 | 18.70 | 19.45 | 18.70 | 19.45 | 19.37 | qfq | 23,286,590 | 447,313,453 | 4.23% |
| 2025-11-21 | 18.80 | 18.96 | 18.39 | 18.66 | 18.58 | qfq | 10,701,512 | 199,766,214 | -1.37% |
| 2025-11-20 | 19.15 | 19.15 | 18.91 | 18.92 | 18.84 | qfq | 6,595,700 | 125,209,099 | -1.20% |
| 2025-11-19 | 18.94 | 19.20 | 18.92 | 19.15 | 19.07 | qfq | 12,476,656 | 238,328,583 | 1.06% |
| 2025-11-18 | 19.10 | 19.16 | 18.85 | 18.95 | 18.87 | qfq | 8,349,352 | 158,513,307 | -1.10% |
| 2025-11-17 | 19.16 | 19.21 | 18.93 | 19.16 | 19.08 | qfq | 13,722,902 | 261,782,934 | 1.64% |
| 2025-11-14 | 18.93 | 19.02 | 18.83 | 18.85 | 18.77 | qfq | 8,674,192 | 164,177,892 | 0.16% |
| 2025-11-13 | 18.77 | 18.88 | 18.71 | 18.82 | 18.74 | qfq | 5,895,538 | 110,836,501 | -0.11% |
| 2025-11-12 | 18.99 | 18.99 | 18.70 | 18.84 | 18.76 | qfq | 6,477,198 | 121,752,695 | -0.79% |
| 2025-11-11 | 18.97 | 19.06 | 18.88 | 18.99 | 18.91 | qfq | 7,343,690 | 139,267,200 | 0.11% |
| 2025-11-10 | 18.90 | 19.04 | 18.77 | 18.97 | 18.89 | qfq | 7,453,494 | 140,926,667 | 0.32% |
| 2025-11-07 | 18.90 | 18.95 | 18.80 | 18.91 | 18.83 | qfq | 6,584,844 | 124,292,482 | -0.42% |
| 2025-11-06 | 18.60 | 19.09 | 18.55 | 18.99 | 18.91 | qfq | 16,188,920 | 306,812,019 | 2.26% |
| 2025-11-05 | 18.50 | 18.62 | 18.44 | 18.57 | 18.49 | qfq | 5,495,582 | 101,917,004 | -0.05% |
| 2025-11-04 | 18.73 | 18.79 | 18.51 | 18.58 | 18.50 | qfq | 7,527,224 | 140,176,852 | -1.01% |
| 2025-11-03 | 18.73 | 18.78 | 18.56 | 18.77 | 18.69 | qfq | 9,738,435 | 181,700,372 | 0.00% |
| 2025-10-31 | 18.86 | 18.86 | 18.72 | 18.77 | 18.69 | qfq | 8,273,615 | 155,452,898 | -0.05% |
| 2025-10-30 | 19.05 | 19.05 | 18.72 | 18.78 | 18.70 | qfq | 14,060,011 | 264,533,547 | -1.52% |
| 2025-10-29 | 19.00 | 19.09 | 18.89 | 19.07 | 18.99 | qfq | 10,647,329 | 202,024,776 | 0.21% |
| 2025-10-28 | 19.18 | 19.29 | 19.01 | 19.03 | 18.95 | qfq | 12,649,269 | 242,016,177 | -0.89% |
| 2025-10-27 | 19.26 | 19.29 | 19.04 | 19.20 | 19.12 | qfq | 10,621,612 | 203,637,939 | 0.21% |
| 2025-10-24 | 19.15 | 19.49 | 19.05 | 19.16 | 19.08 | qfq | 11,872,264 | 228,488,779 | 0.79% |
| 2025-10-23 | 19.00 | 19.02 | 18.71 | 19.01 | 18.93 | qfq | 7,430,029 | 140,049,997 | 0.05% |
| 2025-10-22 | 19.31 | 19.31 | 18.93 | 19.00 | 18.92 | qfq | 10,532,437 | 201,019,073 | -1.96% |
| 2025-10-21 | 19.44 | 19.59 | 19.35 | 19.38 | 19.30 | qfq | 7,079,783 | 137,687,870 | 0.05% |
| 2025-10-20 | 19.59 | 19.66 | 19.25 | 19.37 | 19.29 | qfq | 6,217,000 | 120,742,270 | -0.36% |
| 2025-10-17 | 19.81 | 19.99 | 19.35 | 19.44 | 19.36 | qfq | 8,567,141 | 168,230,395 | -2.56% |
| 2025-10-16 | 20.00 | 20.22 | 19.78 | 19.95 | 19.86 | qfq | 9,685,833 | 193,064,635 | -0.10% |
| 2025-10-15 | 19.84 | 20.01 | 19.70 | 19.97 | 19.88 | qfq | 8,655,946 | 171,924,899 | 0.55% |
| 2025-10-14 | 20.00 | 20.31 | 19.84 | 19.86 | 19.77 | qfq | 14,093,649 | 282,459,733 | -0.50% |
| 2025-10-13 | 19.51 | 20.10 | 19.41 | 19.96 | 19.87 | qfq | 12,939,783 | 257,599,859 | 0.45% |
| 2025-10-10 | 20.06 | 20.22 | 19.84 | 19.87 | 19.78 | qfq | 11,428,028 | 228,606,034 | -0.70% |
| 2025-10-09 | 20.06 | 20.10 | 19.67 | 20.01 | 19.92 | qfq | 13,852,860 | 275,963,731 | -0.45% |
| 2025-09-30 | 19.65 | 20.16 | 19.53 | 20.10 | 20.01 | qfq | 18,474,561 | 368,659,053 | 2.76% |
| 2025-09-29 | 19.62 | 19.65 | 19.30 | 19.56 | 19.48 | qfq | 13,796,447 | 269,474,343 | -0.31% |
| 2025-09-26 | 19.07 | 19.79 | 18.99 | 19.62 | 19.54 | qfq | 19,706,127 | 385,031,860 | 2.78% |
| 2025-09-25 | 19.20 | 19.22 | 19.02 | 19.09 | 19.01 | qfq | 8,192,390 | 156,509,248 | -0.99% |
| 2025-09-24 | 19.17 | 19.35 | 19.10 | 19.28 | 19.20 | qfq | 9,440,300 | 181,320,995 | -0.16% |
| 2025-09-23 | 18.96 | 19.41 | 18.66 | 19.31 | 19.23 | qfq | 16,480,726 | 313,775,403 | 1.85% |
| 2025-09-22 | 19.07 | 19.14 | 18.71 | 18.96 | 18.88 | qfq | 10,541,305 | 198,765,270 | -0.68% |
| 2025-09-19 | 18.77 | 19.25 | 18.77 | 19.09 | 19.01 | qfq | 11,915,647 | 227,416,616 | 1.65% |
| 2025-09-18 | 18.95 | 19.21 | 18.71 | 18.78 | 18.70 | qfq | 12,021,723 | 228,066,726 | -1.16% |
| 2025-09-17 | 18.92 | 19.04 | 18.70 | 19.00 | 18.92 | qfq | 8,575,461 | 162,356,119 | 0.48% |
| 2025-09-16 | 18.91 | 18.99 | 18.68 | 18.91 | 18.83 | qfq | 7,623,085 | 143,606,925 | -0.11% |
| 2025-09-15 | 19.16 | 19.18 | 18.90 | 18.93 | 18.85 | qfq | 9,141,086 | 173,638,418 | -1.20% |
| 2025-09-12 | 19.30 | 19.36 | 19.15 | 19.16 | 19.08 | qfq | 9,157,848 | 176,095,411 | -0.73% |
| 2025-09-11 | 19.04 | 19.33 | 18.93 | 19.30 | 19.22 | qfq | 10,644,345 | 203,867,429 | 1.15% |
| 2025-09-10 | 18.96 | 19.28 | 18.96 | 19.08 | 19.00 | qfq | 7,832,342 | 149,893,160 | 0.37% |
| 2025-09-09 | 19.23 | 19.26 | 18.88 | 19.01 | 18.93 | qfq | 9,391,700 | 179,299,326 | -1.09% |
| 2025-09-08 | 19.07 | 19.27 | 18.98 | 19.22 | 19.14 | qfq | 9,845,670 | 188,218,235 | 0.84% |
| 2025-09-05 | 18.97 | 19.12 | 18.88 | 19.06 | 18.98 | qfq | 11,041,871 | 209,904,332 | 0.58% |
| 2025-09-04 | 19.43 | 19.45 | 18.76 | 18.95 | 18.87 | qfq | 16,765,480 | 319,527,144 | -2.82% |
| 2025-09-03 | 20.53 | 20.60 | 19.35 | 19.50 | 19.42 | qfq | 20,506,471 | 406,604,559 | -4.92% |
| 2025-09-02 | 20.90 | 20.92 | 20.27 | 20.51 | 20.42 | qfq | 14,322,065 | 293,310,545 | -2.05% |
| 2025-09-01 | 21.08 | 21.08 | 20.63 | 20.94 | 20.85 | qfq | 17,606,291 | 366,032,647 | -0.71% |
| 2025-08-29 | 20.90 | 21.10 | 20.73 | 21.09 | 21.00 | qfq | 19,183,662 | 401,916,486 | 0.76% |
| 2025-08-28 | 20.61 | 20.99 | 20.13 | 20.93 | 20.84 | qfq | 19,067,949 | 392,274,532 | 1.21% |
| 2025-08-27 | 21.09 | 21.29 | 20.67 | 20.68 | 20.59 | qfq | 21,881,110 | 460,968,335 | -1.85% |
| 2025-08-26 | 21.27 | 21.28 | 21.03 | 21.07 | 20.98 | qfq | 13,386,105 | 282,687,248 | -0.94% |
| 2025-08-25 | 21.10 | 21.33 | 21.00 | 21.27 | 21.18 | qfq | 20,239,157 | 428,568,695 | 1.00% |
| 2025-08-22 | 20.88 | 21.08 | 20.69 | 21.06 | 20.97 | qfq | 16,897,251 | 352,849,057 | 0.86% |
| 2025-08-21 | 20.80 | 20.98 | 20.75 | 20.88 | 20.79 | qfq | 14,234,275 | 297,271,362 | 0.24% |
| 2025-08-20 | 20.58 | 20.96 | 20.45 | 20.83 | 20.74 | qfq | 14,686,908 | 304,343,792 | 1.12% |
| 2025-08-19 | 20.87 | 20.88 | 20.50 | 20.60 | 20.51 | qfq | 12,196,101 | 251,579,303 | -1.29% |
| 2025-08-18 | 20.87 | 21.08 | 20.72 | 20.87 | 20.78 | qfq | 15,395,432 | 321,770,432 | 0.53% |
| 2025-08-15 | 20.46 | 20.78 | 20.33 | 20.76 | 20.67 | qfq | 12,655,131 | 260,967,618 | 1.37% |
| 2025-08-14 | 20.93 | 20.99 | 20.31 | 20.48 | 20.39 | qfq | 17,675,033 | 364,049,367 | -2.01% |
| 2025-08-13 | 21.11 | 21.33 | 20.86 | 20.90 | 20.81 | qfq | 18,377,532 | 386,521,421 | -1.09% |
| 2025-08-12 | 21.35 | 21.45 | 20.95 | 21.13 | 21.04 | qfq | 13,492,963 | 284,943,281 | -1.03% |
| 2025-08-11 | 21.34 | 21.65 | 21.32 | 21.35 | 21.26 | qfq | 14,451,836 | 309,754,592 | 0.05% |
| 2025-08-08 | 21.42 | 21.63 | 21.31 | 21.34 | 21.25 | qfq | 11,847,900 | 253,983,582 | -0.70% |
| 2025-08-07 | 21.60 | 21.68 | 21.37 | 21.49 | 21.40 | qfq | 13,107,832 | 281,865,525 | -0.69% |
| 2025-08-06 | 21.30 | 21.86 | 21.27 | 21.64 | 21.55 | qfq | 21,328,342 | 461,641,565 | 1.45% |
| 2025-08-05 | 21.28 | 21.55 | 21.17 | 21.33 | 21.24 | qfq | 15,683,568 | 334,437,968 | 0.09% |
| 2025-08-04 | 20.80 | 21.43 | 20.80 | 21.31 | 21.22 | qfq | 18,406,768 | 391,536,032 | 1.96% |
| 2025-08-01 | 21.09 | 21.13 | 20.71 | 20.90 | 20.81 | qfq | 14,801,654 | 308,847,439 | -0.90% |
| 2025-07-31 | 21.23 | 21.58 | 21.00 | 21.09 | 21.00 | qfq | 17,975,400 | 381,222,866 | -1.68% |
| 2025-07-30 | 21.70 | 22.23 | 21.24 | 21.45 | 21.36 | qfq | 25,715,886 | 558,931,739 | -1.47% |
| 2025-07-29 | 21.45 | 21.87 | 21.30 | 21.77 | 21.68 | qfq | 19,341,523 | 416,925,744 | 1.02% |
| 2025-07-28 | 21.15 | 21.62 | 21.02 | 21.55 | 21.46 | qfq | 20,534,413 | 439,168,677 | 1.89% |
| 2025-07-25 | 21.20 | 21.32 | 20.90 | 21.15 | 21.06 | qfq | 16,350,802 | 345,169,983 | 0.38% |
| 2025-07-24 | 20.50 | 21.14 | 20.49 | 21.07 | 20.98 | qfq | 21,168,902 | 442,402,075 | 2.78% |
| 2025-07-23 | 20.86 | 20.92 | 20.45 | 20.50 | 20.41 | qfq | 14,062,522 | 290,083,813 | -1.68% |
| 2025-07-22 | 20.80 | 21.06 | 20.64 | 20.85 | 20.76 | qfq | 13,600,032 | 283,236,308 | 0.19% |
| 2025-07-21 | 20.80 | 20.96 | 20.67 | 20.81 | 20.72 | qfq | 14,090,155 | 293,061,992 | -0.14% |
| 2025-07-18 | 20.51 | 21.04 | 20.42 | 20.84 | 20.75 | qfq | 27,233,630 | 565,248,663 | 1.61% |
| 2025-07-17 | 20.01 | 20.58 | 19.96 | 20.51 | 20.42 | qfq | 19,333,665 | 393,164,253 | 2.60% |
| 2025-07-16 | 20.02 | 20.14 | 19.89 | 19.99 | 19.90 | qfq | 6,748,701 | 134,998,290 | -0.15% |
| 2025-07-15 | 20.17 | 20.27 | 19.94 | 20.02 | 19.93 | qfq | 10,559,616 | 211,747,687 | -1.04% |
| 2025-07-14 | 20.40 | 20.47 | 20.19 | 20.23 | 20.14 | qfq | 9,049,268 | 183,777,344 | -0.93% |
| 2025-07-11 | 19.99 | 20.57 | 19.95 | 20.42 | 20.33 | qfq | 19,376,110 | 393,810,107 | 1.79% |
| 2025-07-10 | 19.81 | 20.09 | 19.67 | 20.06 | 19.97 | qfq | 10,315,700 | 205,252,031 | 0.70% |
| 2025-07-09 | 20.18 | 20.45 | 19.86 | 19.92 | 19.83 | qfq | 15,091,100 | 304,072,168 | -1.14% |
| 2025-07-08 | 20.03 | 20.16 | 19.92 | 20.15 | 20.06 | qfq | 10,762,900 | 215,877,498 | 0.70% |
| 2025-07-07 | 20.22 | 20.27 | 19.95 | 20.01 | 19.92 | qfq | 11,889,910 | 239,054,610 | -1.23% |
| 2025-07-04 | 20.31 | 20.50 | 20.00 | 20.26 | 20.17 | qfq | 14,077,110 | 285,490,508 | -0.25% |
| 2025-07-03 | 20.30 | 20.52 | 20.25 | 20.31 | 20.22 | qfq | 11,497,201 | 233,714,676 | -0.10% |
| 2025-07-02 | 20.63 | 20.63 | 20.20 | 20.33 | 20.24 | qfq | 19,145,300 | 390,164,001 | -1.79% |
| 2025-07-01 | 20.85 | 20.88 | 20.54 | 20.70 | 20.61 | qfq | 27,426,946 | 567,339,676 | -0.24% |
| 2025-06-30 | 19.63 | 20.98 | 19.63 | 20.75 | 20.66 | qfq | 46,760,217 | 958,524,950 | 6.25% |
| 2025-06-27 | 19.26 | 19.86 | 19.26 | 19.53 | 19.45 | qfq | 25,072,697 | 491,473,743 | 1.40% |
| 2025-06-26 | 19.19 | 19.60 | 19.13 | 19.26 | 19.18 | qfq | 24,673,278 | 478,570,461 | -0.52% |
| 2025-06-25 | 18.83 | 19.42 | 18.75 | 19.36 | 19.11 | qfq | 27,171,676 | 521,792,715 | 2.87% |
| 2025-06-24 | 18.71 | 18.93 | 18.59 | 18.82 | 18.57 | qfq | 16,061,946 | 301,501,321 | -0.05% |
| 2025-06-23 | 18.70 | 18.91 | 18.62 | 18.83 | 18.58 | qfq | 7,847,845 | 147,413,846 | 0.86% |
| 2025-06-20 | 18.84 | 18.88 | 18.62 | 18.67 | 18.42 | qfq | 8,276,039 | 154,936,526 | -1.11% |
| 2025-06-19 | 19.12 | 19.12 | 18.70 | 18.88 | 18.63 | qfq | 13,326,600 | 251,196,895 | -1.41% |
| 2025-06-18 | 19.10 | 19.30 | 19.08 | 19.15 | 18.90 | qfq | 10,374,800 | 199,156,575 | -0.10% |
| 2025-06-17 | 19.20 | 19.29 | 19.03 | 19.17 | 18.92 | qfq | 8,547,474 | 163,638,325 | -0.10% |
| 2025-06-16 | 19.41 | 19.41 | 19.08 | 19.19 | 18.94 | qfq | 13,532,200 | 259,724,125 | -1.13% |
| 2025-06-13 | 19.52 | 19.59 | 19.26 | 19.41 | 19.16 | qfq | 18,705,452 | 362,808,561 | 0.41% |
| 2025-06-12 | 19.36 | 19.39 | 19.24 | 19.33 | 19.08 | qfq | 6,537,300 | 126,378,685 | -0.41% |
| 2025-06-11 | 19.35 | 19.50 | 19.23 | 19.41 | 19.16 | qfq | 8,740,176 | 169,440,473 | 0.47% |
| 2025-06-10 | 19.70 | 19.75 | 19.12 | 19.32 | 19.07 | qfq | 15,631,110 | 303,144,396 | -2.33% |
| 2025-06-09 | 19.79 | 20.10 | 19.69 | 19.78 | 19.52 | qfq | 20,254,201 | 402,409,139 | 0.82% |
| 2025-06-06 | 19.86 | 20.25 | 19.59 | 19.62 | 19.36 | qfq | 19,730,033 | 391,558,517 | -0.20% |
| 2025-06-05 | 19.50 | 20.00 | 19.21 | 19.66 | 19.40 | qfq | 23,051,996 | 451,895,412 | 0.87% |
| 2025-06-04 | 19.69 | 19.79 | 19.36 | 19.49 | 19.23 | qfq | 17,904,585 | 349,200,139 | -0.81% |
| 2025-06-03 | 19.80 | 20.14 | 19.46 | 19.65 | 19.39 | qfq | 26,588,133 | 524,583,048 | 1.03% |
| 2025-05-30 | 19.50 | 20.28 | 19.45 | 19.45 | 19.19 | qfq | 45,501,885 | 904,348,353 | 0.52% |
| 2025-05-29 | 18.60 | 19.45 | 18.51 | 19.35 | 19.10 | qfq | 18,864,910 | 360,060,141 | 4.03% |
| 2025-05-28 | 18.71 | 18.81 | 18.55 | 18.60 | 18.36 | qfq | 5,349,506 | 99,832,216 | -0.69% |
| 2025-05-27 | 18.84 | 18.84 | 18.53 | 18.73 | 18.48 | qfq | 7,116,057 | 132,777,432 | -0.90% |
| 2025-05-26 | 18.80 | 18.95 | 18.69 | 18.90 | 18.65 | qfq | 5,858,539 | 110,330,071 | 0.32% |
| 2025-05-23 | 18.98 | 19.13 | 18.80 | 18.84 | 18.59 | qfq | 7,770,042 | 147,353,445 | -0.69% |
| 2025-05-22 | 19.10 | 19.33 | 18.97 | 18.97 | 18.72 | qfq | 9,765,306 | 186,942,865 | -1.25% |
| 2025-05-21 | 19.13 | 19.35 | 19.04 | 19.21 | 18.96 | qfq | 8,499,200 | 162,884,009 | 0.00% |
| 2025-05-20 | 19.38 | 19.39 | 19.07 | 19.21 | 18.96 | qfq | 12,418,269 | 238,396,919 | -1.44% |
| 2025-05-19 | 19.08 | 19.49 | 18.91 | 19.49 | 19.23 | qfq | 15,217,525 | 292,676,904 | 2.74% |
| 2025-05-16 | 19.12 | 19.41 | 18.95 | 18.97 | 18.72 | qfq | 11,163,500 | 213,389,163 | -0.84% |
| 2025-05-15 | 19.29 | 19.55 | 19.01 | 19.13 | 18.88 | qfq | 11,802,000 | 226,680,808 | -0.93% |
| 2025-05-14 | 19.56 | 19.77 | 19.24 | 19.31 | 19.06 | qfq | 15,373,900 | 297,795,695 | -1.33% |
| 2025-05-13 | 19.76 | 20.06 | 19.54 | 19.57 | 19.31 | qfq | 22,931,308 | 452,453,823 | -1.21% |
| 2025-05-12 | 19.11 | 20.22 | 18.96 | 19.81 | 19.55 | qfq | 33,666,977 | 665,784,666 | 3.83% |
| 2025-05-09 | 19.54 | 19.55 | 18.99 | 19.08 | 18.83 | qfq | 19,221,404 | 368,480,438 | -2.40% |
| 2025-05-08 | 18.95 | 19.65 | 18.73 | 19.55 | 19.29 | qfq | 28,607,932 | 551,478,137 | 3.00% |
| 2025-05-07 | 18.40 | 19.21 | 18.39 | 18.98 | 18.73 | qfq | 32,215,143 | 606,298,036 | 4.40% |
| 2025-05-06 | 17.92 | 18.19 | 17.92 | 18.18 | 17.94 | qfq | 8,251,901 | 149,392,026 | 1.68% |
| 2025-04-30 | 17.72 | 17.97 | 17.70 | 17.88 | 17.65 | qfq | 8,413,876 | 150,162,694 | 0.73% |
| 2025-04-29 | 17.80 | 17.87 | 17.17 | 17.75 | 17.52 | qfq | 11,913,339 | 209,813,465 | -1.83% |
| 2025-04-28 | 18.43 | 18.53 | 17.99 | 18.08 | 17.84 | qfq | 11,656,403 | 211,186,195 | -2.43% |
| 2025-04-25 | 18.50 | 18.64 | 18.36 | 18.53 | 18.29 | qfq | 9,023,384 | 166,867,563 | 0.00% |
| 2025-04-24 | 18.72 | 18.75 | 18.42 | 18.53 | 18.29 | qfq | 12,576,461 | 233,631,682 | -1.23% |
| 2025-04-23 | 19.03 | 19.08 | 18.68 | 18.76 | 18.51 | qfq | 18,619,766 | 349,650,695 | -1.73% |
| 2025-04-22 | 19.13 | 19.44 | 18.96 | 19.09 | 18.84 | qfq | 19,932,538 | 382,178,541 | -0.73% |
| 2025-04-21 | 18.41 | 19.36 | 18.38 | 19.23 | 18.98 | qfq | 28,024,362 | 534,513,588 | 4.91% |
| 2025-04-18 | 18.60 | 18.60 | 18.25 | 18.33 | 18.09 | qfq | 13,122,700 | 241,468,968 | -1.82% |
| 2025-04-17 | 17.93 | 19.02 | 17.93 | 18.67 | 18.42 | qfq | 32,473,519 | 605,792,627 | 3.49% |
| 2025-04-16 | 18.77 | 18.78 | 17.80 | 18.04 | 17.80 | qfq | 16,698,404 | 303,290,961 | -0.39% |
| 2025-04-15 | 18.45 | 18.45 | 17.95 | 18.11 | 17.87 | qfq | 10,973,713 | 198,981,510 | -1.95% |
| 2025-04-14 | 18.50 | 18.58 | 18.38 | 18.47 | 18.23 | qfq | 10,481,000 | 193,608,416 | 0.05% |
| 2025-04-11 | 18.37 | 18.75 | 18.34 | 18.46 | 18.22 | qfq | 13,132,864 | 244,020,637 | -0.32% |
| 2025-04-10 | 18.58 | 18.80 | 18.31 | 18.52 | 18.28 | qfq | 18,076,406 | 336,125,455 | -0.32% |
| 2025-04-09 | 17.40 | 18.84 | 17.30 | 18.58 | 18.34 | qfq | 24,034,470 | 438,559,188 | 6.11% |
| 2025-04-08 | 16.79 | 17.52 | 16.79 | 17.51 | 17.28 | qfq | 17,239,456 | 297,505,026 | 4.35% |
| 2025-04-07 | 17.70 | 17.90 | 16.62 | 16.78 | 16.56 | qfq | 23,641,880 | 407,350,248 | -9.15% |
| 2025-04-03 | 18.39 | 18.61 | 18.35 | 18.47 | 18.23 | qfq | 11,370,551 | 209,917,095 | -0.43% |
| 2025-04-02 | 19.14 | 19.17 | 18.40 | 18.55 | 18.31 | qfq | 27,324,411 | 508,010,586 | -3.54% |
| 2025-04-01 | 19.20 | 19.50 | 19.12 | 19.23 | 18.98 | qfq | 13,651,580 | 262,884,640 | 0.63% |
| 2025-03-31 | 19.75 | 19.75 | 18.96 | 19.11 | 18.86 | qfq | 15,920,119 | 305,321,395 | -3.87% |
| 2025-03-28 | 19.83 | 20.03 | 19.66 | 19.88 | 19.62 | qfq | 7,132,488 | 141,635,818 | -0.10% |
| 2025-03-27 | 19.80 | 20.13 | 19.41 | 19.90 | 19.64 | qfq | 8,272,641 | 164,178,263 | 0.15% |
| 2025-03-26 | 19.80 | 20.08 | 19.76 | 19.87 | 19.61 | qfq | 6,846,075 | 136,464,235 | 0.00% |
| 2025-03-25 | 19.75 | 20.14 | 19.72 | 19.87 | 19.61 | qfq | 9,882,100 | 197,133,005 | 0.40% |
| 2025-03-24 | 20.36 | 20.46 | 19.54 | 19.79 | 19.53 | qfq | 15,181,824 | 301,848,583 | -3.32% |
| 2025-03-21 | 20.37 | 20.76 | 20.29 | 20.47 | 20.20 | qfq | 11,907,024 | 244,570,470 | -0.10% |
| 2025-03-20 | 20.35 | 20.93 | 20.15 | 20.49 | 20.22 | qfq | 12,841,996 | 264,101,895 | 0.74% |
| 2025-03-19 | 20.43 | 20.55 | 20.24 | 20.34 | 20.07 | qfq | 8,719,401 | 177,615,775 | -0.83% |
| 2025-03-18 | 20.70 | 20.81 | 20.43 | 20.51 | 20.24 | qfq | 9,215,600 | 189,643,317 | -0.77% |
| 2025-03-17 | 20.85 | 20.96 | 20.67 | 20.67 | 20.40 | qfq | 9,759,414 | 202,885,627 | -0.86% |
| 2025-03-14 | 20.87 | 20.96 | 20.47 | 20.85 | 20.58 | qfq | 14,942,601 | 310,323,793 | 0.00% |
| 2025-03-13 | 20.65 | 21.05 | 20.39 | 20.85 | 20.58 | qfq | 18,323,535 | 380,006,137 | 0.87% |
| 2025-03-12 | 21.00 | 21.12 | 20.63 | 20.67 | 20.40 | qfq | 15,539,608 | 322,616,857 | -1.38% |
| 2025-03-11 | 20.30 | 20.99 | 20.22 | 20.96 | 20.68 | qfq | 19,527,166 | 405,594,939 | 2.14% |
| 2025-03-10 | 20.21 | 20.89 | 20.07 | 20.52 | 20.25 | qfq | 22,835,198 | 469,100,742 | 2.34% |
| 2025-03-07 | 19.50 | 20.53 | 19.37 | 20.05 | 19.79 | qfq | 30,372,546 | 609,612,278 | 3.03% |
| 2025-03-06 | 19.38 | 19.59 | 19.24 | 19.46 | 19.20 | qfq | 13,654,594 | 265,241,904 | 0.72% |
| 2025-03-05 | 19.48 | 19.62 | 19.23 | 19.32 | 19.07 | qfq | 11,606,308 | 224,673,228 | -0.82% |
| 2025-03-04 | 19.09 | 19.69 | 18.93 | 19.48 | 19.22 | qfq | 22,479,662 | 437,773,888 | 2.91% |
| 2025-03-03 | 18.81 | 19.18 | 18.75 | 18.93 | 18.68 | qfq | 9,685,022 | 184,092,324 | 0.64% |
| 2025-02-28 | 19.05 | 19.34 | 18.75 | 18.81 | 18.56 | qfq | 13,644,180 | 259,628,962 | -1.57% |
| 2025-02-27 | 19.37 | 19.39 | 18.88 | 19.11 | 18.86 | qfq | 12,183,391 | 232,707,481 | -1.49% |
| 2025-02-26 | 19.30 | 19.56 | 19.18 | 19.40 | 19.15 | qfq | 9,103,850 | 176,313,309 | 0.62% |
| 2025-02-25 | 19.50 | 19.55 | 19.25 | 19.28 | 19.03 | qfq | 10,807,192 | 209,532,129 | -1.88% |
| 2025-02-24 | 19.80 | 19.85 | 19.54 | 19.65 | 19.39 | qfq | 11,414,342 | 224,781,009 | -0.41% |
| 2025-02-21 | 19.55 | 19.78 | 19.41 | 19.73 | 19.47 | qfq | 14,088,318 | 276,422,843 | 0.77% |
| 2025-02-20 | 19.35 | 19.75 | 19.11 | 19.58 | 19.32 | qfq | 11,842,565 | 231,482,906 | 0.77% |
| 2025-02-19 | 19.33 | 19.53 | 19.26 | 19.43 | 19.17 | qfq | 12,158,037 | 235,480,538 | 0.52% |
| 2025-02-18 | 19.76 | 19.76 | 19.21 | 19.33 | 19.08 | qfq | 10,404,248 | 202,729,778 | -2.13% |
| 2025-02-17 | 19.87 | 19.94 | 19.55 | 19.75 | 19.49 | qfq | 10,862,655 | 213,884,227 | -0.45% |
| 2025-02-14 | 19.93 | 20.03 | 19.68 | 19.84 | 19.58 | qfq | 9,692,732 | 192,002,328 | -0.75% |
| 2025-02-13 | 20.00 | 20.59 | 19.94 | 19.99 | 19.73 | qfq | 18,972,638 | 383,654,057 | -0.20% |
| 2025-02-12 | 20.00 | 20.07 | 19.81 | 20.03 | 19.77 | qfq | 9,356,358 | 186,708,438 | 0.25% |
| 2025-02-11 | 20.22 | 20.28 | 19.91 | 19.98 | 19.72 | qfq | 8,949,168 | 178,920,684 | -1.33% |
| 2025-02-10 | 20.26 | 20.45 | 20.14 | 20.25 | 19.98 | qfq | 9,286,304 | 188,448,034 | 0.00% |
| 2025-02-07 | 19.95 | 20.32 | 19.81 | 20.25 | 19.98 | qfq | 14,064,367 | 283,200,142 | 1.20% |
| 2025-02-06 | 19.49 | 20.02 | 19.43 | 20.01 | 19.75 | qfq | 15,024,760 | 297,402,449 | 2.30% |
| 2025-02-05 | 19.73 | 19.81 | 19.48 | 19.56 | 19.30 | qfq | 7,797,620 | 153,100,109 | -0.31% |
| 2025-01-27 | 19.77 | 19.85 | 19.54 | 19.62 | 19.36 | qfq | 6,855,355 | 134,988,911 | -0.51% |
| 2025-01-24 | 19.77 | 19.89 | 19.65 | 19.72 | 19.46 | qfq | 8,032,085 | 158,860,295 | -0.05% |
| 2025-01-23 | 20.17 | 20.35 | 19.72 | 19.73 | 19.47 | qfq | 9,439,499 | 188,701,613 | -1.35% |
| 2025-01-22 | 19.99 | 20.07 | 19.74 | 20.00 | 19.74 | qfq | 5,142,246 | 102,148,026 | 0.00% |
| 2025-01-21 | 20.22 | 20.29 | 19.85 | 20.00 | 19.74 | qfq | 6,075,000 | 121,485,382 | -1.04% |
| 2025-01-20 | 20.30 | 20.55 | 20.15 | 20.21 | 19.94 | qfq | 6,986,000 | 141,911,923 | -0.30% |
| 2025-01-17 | 19.73 | 20.50 | 19.61 | 20.27 | 20.00 | qfq | 10,065,939 | 202,958,343 | 2.32% |
| 2025-01-16 | 20.06 | 20.32 | 19.64 | 19.81 | 19.55 | qfq | 10,092,253 | 200,707,579 | -0.90% |
| 2025-01-15 | 20.50 | 20.57 | 19.95 | 19.99 | 19.73 | qfq | 8,841,100 | 178,613,511 | -2.44% |
| 2025-01-14 | 19.90 | 20.58 | 19.81 | 20.49 | 20.22 | qfq | 9,611,067 | 195,592,214 | 2.81% |
| 2025-01-13 | 20.02 | 20.44 | 19.76 | 19.93 | 19.67 | qfq | 7,768,970 | 155,895,656 | -1.34% |
| 2025-01-10 | 20.28 | 20.77 | 20.15 | 20.20 | 19.93 | qfq | 10,884,297 | 222,067,622 | -1.13% |
| 2025-01-09 | 19.80 | 20.62 | 19.65 | 20.43 | 20.16 | qfq | 13,280,600 | 267,560,000 | 2.87% |
| 2025-01-08 | 20.02 | 20.15 | 19.46 | 19.86 | 19.60 | qfq | 9,192,455 | 181,919,351 | -1.49% |
| 2025-01-07 | 20.09 | 20.22 | 19.92 | 20.16 | 19.90 | qfq | 6,603,800 | 132,636,437 | 0.40% |
| 2025-01-06 | 20.20 | 20.41 | 19.88 | 20.08 | 19.82 | qfq | 8,121,455 | 163,252,685 | -0.69% |
| 2025-01-03 | 20.88 | 21.09 | 20.18 | 20.22 | 19.95 | qfq | 12,136,073 | 249,566,398 | -3.25% |
| 2025-01-02 | 22.10 | 22.23 | 20.67 | 20.90 | 20.63 | qfq | 18,391,308 | 394,325,905 | -6.03% |
| 2024-12-31 | 22.26 | 22.59 | 21.80 | 22.24 | 21.95 | qfq | 15,410,323 | 342,765,531 | -0.22% |
| 2024-12-30 | 22.20 | 22.62 | 22.00 | 22.29 | 22.00 | qfq | 14,478,966 | 323,751,390 | 0.09% |
| 2024-12-27 | 22.15 | 22.68 | 21.76 | 22.27 | 21.98 | qfq | 25,185,455 | 560,231,885 | 3.63% |
| 2024-12-26 | 21.27 | 21.90 | 21.25 | 21.49 | 21.21 | qfq | 9,218,782 | 199,431,985 | 1.13% |
| 2024-12-25 | 21.29 | 21.35 | 20.93 | 21.25 | 20.97 | qfq | 6,059,653 | 128,109,342 | -0.51% |
| 2024-12-24 | 21.31 | 21.51 | 21.26 | 21.36 | 21.08 | qfq | 6,443,212 | 137,646,323 | 0.14% |
| 2024-12-23 | 21.79 | 21.98 | 21.32 | 21.33 | 21.05 | qfq | 6,867,333 | 148,397,609 | -2.16% |
| 2024-12-20 | 21.56 | 21.94 | 21.40 | 21.80 | 21.51 | qfq | 6,150,209 | 133,865,458 | 1.02% |
| 2024-12-19 | 21.27 | 21.64 | 21.17 | 21.58 | 21.30 | qfq | 4,097,376 | 87,852,908 | 0.47% |
| 2024-12-18 | 21.64 | 21.79 | 21.45 | 21.48 | 21.20 | qfq | 5,527,395 | 119,158,414 | -0.32% |
| 2024-12-17 | 21.45 | 21.87 | 21.39 | 21.55 | 21.27 | qfq | 6,602,823 | 142,709,637 | 0.14% |
| 2024-12-16 | 21.85 | 21.88 | 21.32 | 21.52 | 21.24 | qfq | 8,631,374 | 185,889,898 | -1.74% |
| 2024-12-13 | 22.25 | 22.25 | 21.70 | 21.90 | 21.61 | qfq | 11,494,180 | 251,628,171 | -2.19% |
| 2024-12-12 | 21.94 | 22.40 | 21.88 | 22.39 | 22.10 | qfq | 11,600,282 | 257,936,676 | 2.42% |
| 2024-12-11 | 21.81 | 21.96 | 21.65 | 21.86 | 21.57 | qfq | 5,981,810 | 130,464,049 | -0.23% |
| 2024-12-10 | 22.10 | 22.19 | 21.87 | 21.91 | 21.62 | qfq | 10,305,105 | 226,826,769 | 1.48% |
| 2024-12-09 | 22.00 | 22.08 | 21.47 | 21.59 | 21.31 | qfq | 7,824,217 | 169,479,657 | -2.09% |
| 2024-12-06 | 21.79 | 22.25 | 21.62 | 22.05 | 21.76 | qfq | 7,182,214 | 157,662,575 | 1.29% |
| 2024-12-05 | 21.64 | 21.95 | 21.38 | 21.77 | 21.48 | qfq | 8,247,065 | 178,316,487 | 0.28% |
| 2024-12-04 | 21.76 | 21.95 | 21.62 | 21.71 | 21.42 | qfq | 8,801,405 | 191,744,494 | -0.82% |
| 2024-12-03 | 21.98 | 22.02 | 21.71 | 21.89 | 21.60 | qfq | 7,458,610 | 163,002,101 | -0.32% |
| 2024-12-02 | 22.10 | 22.19 | 21.86 | 21.96 | 21.67 | qfq | 15,255,252 | 335,386,309 | -0.68% |
| 2024-11-29 | 21.71 | 22.20 | 21.45 | 22.11 | 21.82 | qfq | 10,245,100 | 224,771,616 | 1.94% |
| 2024-11-28 | 21.87 | 22.25 | 21.61 | 21.69 | 21.41 | qfq | 7,034,916 | 153,540,679 | -0.96% |
| 2024-11-27 | 20.99 | 21.93 | 20.86 | 21.90 | 21.61 | qfq | 12,210,264 | 263,121,314 | 4.04% |
| 2024-11-26 | 20.95 | 21.55 | 20.92 | 21.05 | 20.77 | qfq | 10,121,891 | 215,049,187 | 0.53% |
| 2024-11-25 | 21.36 | 21.46 | 20.67 | 20.94 | 20.66 | qfq | 11,050,772 | 231,875,288 | -1.97% |
| 2024-11-22 | 22.25 | 22.32 | 21.36 | 21.36 | 21.08 | qfq | 11,356,807 | 247,987,788 | -4.17% |
| 2024-11-21 | 22.42 | 22.58 | 22.15 | 22.29 | 22.00 | qfq | 8,317,800 | 185,988,938 | -1.02% |
| 2024-11-20 | 22.30 | 22.72 | 22.17 | 22.52 | 22.22 | qfq | 9,724,362 | 218,659,573 | 0.90% |
| 2024-11-19 | 22.10 | 22.42 | 21.72 | 22.32 | 22.03 | qfq | 11,715,388 | 258,866,108 | 1.22% |
| 2024-11-18 | 22.10 | 22.56 | 21.59 | 22.05 | 21.76 | qfq | 13,306,338 | 293,722,645 | -0.23% |
| 2024-11-15 | 22.79 | 22.99 | 22.10 | 22.10 | 21.81 | qfq | 13,790,089 | 311,284,937 | -3.32% |
| 2024-11-14 | 23.45 | 23.48 | 22.77 | 22.86 | 22.56 | qfq | 12,382,787 | 285,630,390 | -2.52% |
| 2024-11-13 | 23.58 | 23.85 | 22.98 | 23.45 | 23.14 | qfq | 13,399,259 | 312,214,698 | -0.80% |
| 2024-11-12 | 24.61 | 24.73 | 23.42 | 23.64 | 23.33 | qfq | 16,806,414 | 402,233,934 | -3.43% |
| 2024-11-11 | 24.64 | 24.76 | 23.90 | 24.48 | 24.16 | qfq | 19,472,065 | 471,846,583 | -0.20% |
| 2024-11-08 | 24.42 | 24.95 | 24.27 | 24.53 | 24.21 | qfq | 20,548,761 | 505,367,047 | 0.86% |
| 2024-11-07 | 24.58 | 24.70 | 23.68 | 24.32 | 24.00 | qfq | 21,010,928 | 506,669,510 | -2.21% |
| 2024-11-06 | 25.29 | 25.48 | 24.60 | 24.87 | 24.54 | qfq | 25,197,648 | 628,218,451 | -1.27% |
| 2024-11-05 | 24.33 | 25.44 | 24.33 | 25.19 | 24.86 | qfq | 26,050,716 | 650,074,749 | 4.57% |
| 2024-11-04 | 23.10 | 24.81 | 23.10 | 24.09 | 23.77 | qfq | 20,515,469 | 494,506,151 | 3.93% |
| 2024-11-01 | 23.89 | 24.27 | 23.08 | 23.18 | 22.88 | qfq | 13,853,365 | 324,831,146 | -3.30% |
| 2024-10-31 | 24.12 | 24.38 | 23.80 | 23.97 | 23.66 | qfq | 12,316,452 | 296,870,621 | -0.83% |
| 2024-10-30 | 24.20 | 24.72 | 24.00 | 24.17 | 23.85 | qfq | 15,403,630 | 375,439,162 | -0.53% |
| 2024-10-29 | 24.13 | 24.43 | 23.81 | 24.30 | 23.98 | qfq | 17,319,544 | 419,034,928 | 0.50% |
| 2024-10-28 | 23.56 | 24.60 | 23.50 | 24.18 | 23.86 | qfq | 19,522,892 | 472,418,123 | 2.59% |
| 2024-10-25 | 23.22 | 23.69 | 23.18 | 23.57 | 23.26 | qfq | 12,282,894 | 288,018,448 | 0.90% |
| 2024-10-24 | 23.40 | 23.55 | 22.88 | 23.36 | 23.05 | qfq | 11,874,760 | 275,262,137 | -0.97% |
| 2024-10-23 | 22.82 | 24.41 | 22.63 | 23.59 | 23.28 | qfq | 31,324,648 | 742,997,892 | 3.56% |
| 2024-10-22 | 22.83 | 23.00 | 22.37 | 22.78 | 22.48 | qfq | 14,406,997 | 327,158,878 | -0.26% |
| 2024-10-21 | 22.27 | 23.37 | 22.20 | 22.84 | 22.54 | qfq | 22,684,608 | 517,285,577 | 3.96% |
| 2024-10-18 | 21.45 | 22.38 | 21.20 | 21.97 | 21.68 | qfq | 24,239,951 | 532,327,010 | 2.42% |
| 2024-10-17 | 21.45 | 22.08 | 21.38 | 21.45 | 21.17 | qfq | 11,402,262 | 247,304,676 | 0.47% |
| 2024-10-16 | 21.33 | 21.91 | 21.10 | 21.35 | 21.07 | qfq | 9,646,699 | 207,308,317 | -0.61% |
| 2024-10-15 | 21.80 | 22.15 | 21.37 | 21.48 | 21.20 | qfq | 12,463,439 | 271,233,894 | -1.87% |
| 2024-10-14 | 21.46 | 22.18 | 21.33 | 21.89 | 21.60 | qfq | 14,785,103 | 322,588,611 | 3.50% |
| 2024-10-11 | 22.15 | 22.17 | 20.90 | 21.15 | 20.87 | qfq | 13,972,389 | 298,593,335 | -4.64% |
| 2024-10-10 | 22.36 | 22.86 | 21.70 | 22.18 | 21.89 | qfq | 18,581,284 | 415,471,496 | 0.45% |
| 2024-10-09 | 23.11 | 23.33 | 22.00 | 22.08 | 21.79 | qfq | 24,990,575 | 566,512,837 | -6.40% |
| 2024-10-08 | 24.15 | 24.15 | 22.60 | 23.59 | 23.28 | qfq | 30,253,054 | 708,906,936 | 7.47% |
| 2024-09-30 | 20.92 | 22.09 | 20.92 | 21.95 | 21.66 | qfq | 27,367,626 | 591,421,310 | 7.39% |
| 2024-09-27 | 20.02 | 20.80 | 20.00 | 20.44 | 20.17 | qfq | 13,279,101 | 269,256,202 | 3.08% |
| 2024-09-26 | 18.93 | 19.86 | 18.86 | 19.83 | 19.57 | qfq | 9,118,500 | 177,011,656 | 4.53% |
| 2024-09-25 | 18.97 | 19.31 | 18.88 | 18.97 | 18.72 | qfq | 7,781,855 | 148,693,792 | 1.12% |
| 2024-09-24 | 18.09 | 18.80 | 17.94 | 18.76 | 18.51 | qfq | 7,834,400 | 144,531,725 | 4.69% |
| 2024-09-23 | 17.87 | 18.16 | 17.81 | 17.92 | 17.68 | qfq | 4,268,718 | 76,981,409 | 0.22% |
| 2024-09-20 | 18.20 | 18.20 | 17.65 | 17.88 | 17.65 | qfq | 6,047,126 | 108,015,449 | -2.03% |
| 2024-09-19 | 18.33 | 18.44 | 17.78 | 18.25 | 18.01 | qfq | 5,769,356 | 104,661,889 | 0.39% |
| 2024-09-18 | 18.23 | 18.34 | 17.88 | 18.18 | 17.94 | qfq | 4,462,276 | 80,734,868 | -0.49% |
| 2024-09-13 | 18.43 | 18.50 | 18.27 | 18.27 | 18.03 | qfq | 3,175,100 | 58,329,972 | -0.87% |
| 2024-09-12 | 18.81 | 19.08 | 18.43 | 18.43 | 18.19 | qfq | 5,260,412 | 98,100,305 | -2.02% |
| 2024-09-11 | 19.03 | 19.05 | 18.69 | 18.81 | 18.56 | qfq | 4,110,613 | 77,324,870 | -0.21% |
| 2024-09-10 | 18.76 | 18.95 | 18.41 | 18.85 | 18.60 | qfq | 6,082,912 | 113,760,309 | 0.43% |
| 2024-09-09 | 18.53 | 18.94 | 18.52 | 18.77 | 18.52 | qfq | 5,691,638 | 106,610,642 | 1.30% |
| 2024-09-06 | 18.91 | 19.00 | 18.49 | 18.53 | 18.29 | qfq | 4,662,000 | 87,286,708 | -2.01% |
| 2024-09-05 | 18.68 | 19.06 | 18.63 | 18.91 | 18.66 | qfq | 4,031,230 | 76,092,527 | 1.61% |
| 2024-09-04 | 18.65 | 18.78 | 18.56 | 18.61 | 18.37 | qfq | 3,604,400 | 67,276,947 | -0.75% |
| 2024-09-03 | 18.35 | 18.92 | 18.35 | 18.75 | 18.50 | qfq | 5,322,238 | 99,681,508 | 1.57% |
| 2024-09-02 | 18.96 | 19.06 | 18.41 | 18.46 | 18.22 | qfq | 8,478,190 | 158,183,764 | -3.55% |
| 2024-08-30 | 18.60 | 19.31 | 18.55 | 19.14 | 18.89 | qfq | 14,232,673 | 269,841,699 | 2.90% |
| 2024-08-29 | 18.56 | 19.00 | 18.50 | 18.60 | 18.36 | qfq | 5,786,420 | 108,657,002 | -0.16% |
| 2024-08-28 | 18.55 | 18.85 | 18.52 | 18.63 | 18.39 | qfq | 4,405,120 | 82,387,357 | 0.11% |
| 2024-08-27 | 18.89 | 18.94 | 18.56 | 18.61 | 18.37 | qfq | 4,315,147 | 80,689,306 | -1.48% |
| 2024-08-26 | 19.00 | 19.13 | 18.71 | 18.89 | 18.64 | qfq | 4,521,631 | 85,438,229 | -1.00% |
| 2024-08-23 | 19.13 | 19.26 | 18.96 | 19.08 | 18.83 | qfq | 4,191,650 | 79,980,867 | -0.52% |
| 2024-08-22 | 19.16 | 19.37 | 18.88 | 19.18 | 18.93 | qfq | 4,565,663 | 87,327,920 | 0.16% |
| 2024-08-21 | 19.25 | 19.39 | 19.12 | 19.15 | 18.90 | qfq | 4,087,728 | 78,572,492 | -0.93% |
| 2024-08-20 | 19.69 | 19.78 | 19.15 | 19.33 | 19.08 | qfq | 6,424,674 | 124,380,504 | -1.83% |
| 2024-08-19 | 19.75 | 20.15 | 19.65 | 19.69 | 19.43 | qfq | 5,882,135 | 116,590,652 | -0.91% |
| 2024-08-16 | 20.27 | 20.32 | 19.81 | 19.87 | 19.61 | qfq | 6,027,400 | 120,395,089 | -1.44% |
| 2024-08-15 | 20.08 | 20.46 | 20.02 | 20.16 | 19.90 | qfq | 5,685,282 | 115,046,616 | 0.25% |
| 2024-08-14 | 20.40 | 20.40 | 20.11 | 20.11 | 19.85 | qfq | 4,702,955 | 95,056,933 | -1.52% |
| 2024-08-13 | 20.39 | 20.55 | 20.15 | 20.42 | 20.15 | qfq | 6,438,358 | 130,951,353 | 0.25% |
| 2024-08-12 | 20.50 | 20.60 | 20.20 | 20.37 | 20.10 | qfq | 7,051,440 | 143,785,298 | -0.97% |
| 2024-08-09 | 20.81 | 21.00 | 20.48 | 20.57 | 20.30 | qfq | 8,972,237 | 185,431,842 | -1.67% |
| 2024-08-08 | 21.24 | 21.33 | 20.63 | 20.92 | 20.65 | qfq | 9,652,818 | 201,921,020 | -2.24% |
| 2024-08-07 | 21.30 | 21.70 | 21.21 | 21.40 | 21.12 | qfq | 7,685,705 | 164,788,745 | 0.33% |
| 2024-08-06 | 21.16 | 21.60 | 21.02 | 21.33 | 21.05 | qfq | 9,416,905 | 200,461,239 | 1.38% |
| 2024-08-05 | 21.35 | 21.86 | 21.03 | 21.04 | 20.76 | qfq | 10,730,317 | 229,397,494 | -1.91% |
| 2024-08-02 | 21.30 | 22.02 | 21.25 | 21.45 | 21.17 | qfq | 10,216,137 | 221,412,633 | -0.79% |
| 2024-08-01 | 21.70 | 22.03 | 21.50 | 21.62 | 21.34 | qfq | 13,307,800 | 289,701,851 | -0.96% |
| 2024-07-31 | 21.30 | 21.84 | 21.17 | 21.83 | 21.54 | qfq | 18,923,635 | 407,127,466 | 1.63% |
| 2024-07-30 | 21.75 | 21.77 | 21.24 | 21.48 | 21.20 | qfq | 14,167,978 | 304,354,319 | -1.33% |
| 2024-07-29 | 22.21 | 22.28 | 21.42 | 21.77 | 21.48 | qfq | 21,041,342 | 457,329,542 | -0.96% |
| 2024-07-26 | 20.57 | 22.15 | 20.57 | 21.98 | 21.69 | qfq | 20,250,862 | 435,857,348 | 6.54% |
| 2024-07-25 | 20.70 | 20.84 | 20.44 | 20.63 | 20.36 | qfq | 6,294,005 | 129,682,889 | -0.77% |
| 2024-07-24 | 20.35 | 21.10 | 20.30 | 20.79 | 20.52 | qfq | 11,879,180 | 246,910,411 | 1.61% |
| 2024-07-23 | 20.81 | 20.98 | 20.44 | 20.46 | 20.19 | qfq | 8,520,814 | 176,176,731 | -2.01% |
| 2024-07-22 | 20.65 | 21.10 | 20.54 | 20.88 | 20.61 | qfq | 10,432,471 | 217,947,271 | 1.16% |
| 2024-07-19 | 19.89 | 20.76 | 19.80 | 20.64 | 20.37 | qfq | 11,984,971 | 245,104,478 | 3.51% |
| 2024-07-18 | 19.33 | 20.08 | 19.22 | 19.94 | 19.68 | qfq | 8,774,478 | 173,087,477 | 2.52% |
| 2024-07-17 | 19.63 | 19.68 | 19.31 | 19.45 | 19.19 | qfq | 4,092,594 | 79,736,720 | -0.97% |
| 2024-07-16 | 19.25 | 19.71 | 19.20 | 19.64 | 19.38 | qfq | 5,350,515 | 104,478,268 | 1.45% |
| 2024-07-15 | 19.62 | 19.78 | 19.33 | 19.36 | 19.11 | qfq | 5,618,440 | 109,491,678 | -1.33% |
| 2024-07-12 | 19.76 | 19.78 | 19.50 | 19.62 | 19.36 | qfq | 5,922,866 | 116,145,492 | -0.66% |
| 2024-07-11 | 19.66 | 19.84 | 19.43 | 19.75 | 19.49 | qfq | 6,941,931 | 136,747,393 | 1.33% |
| 2024-07-10 | 19.41 | 19.62 | 19.26 | 19.49 | 19.23 | qfq | 4,605,676 | 89,735,534 | 0.36% |
| 2024-07-09 | 19.33 | 19.68 | 19.10 | 19.42 | 19.16 | qfq | 6,655,081 | 128,835,946 | 0.00% |
| 2024-07-08 | 19.47 | 19.72 | 19.30 | 19.42 | 19.16 | qfq | 4,631,548 | 90,097,086 | -1.12% |
| 2024-07-05 | 19.33 | 19.67 | 18.95 | 19.64 | 19.38 | qfq | 5,523,500 | 107,083,644 | 1.39% |
| 2024-07-04 | 19.45 | 19.81 | 19.33 | 19.37 | 19.12 | qfq | 5,349,728 | 104,693,369 | -0.31% |
| 2024-07-03 | 19.70 | 19.95 | 19.38 | 19.43 | 19.17 | qfq | 4,056,901 | 79,277,452 | -1.97% |
| 2024-07-02 | 20.00 | 20.08 | 19.78 | 19.82 | 19.56 | qfq | 4,809,300 | 95,740,497 | -0.75% |
| 2024-07-01 | 20.02 | 20.24 | 19.68 | 19.97 | 19.71 | qfq | 5,958,905 | 118,740,011 | -0.50% |
| 2024-06-28 | 19.36 | 20.25 | 19.26 | 20.07 | 19.81 | qfq | 9,370,640 | 187,241,055 | 3.29% |
| 2024-06-27 | 19.88 | 19.98 | 19.41 | 19.43 | 19.01 | qfq | 5,396,490 | 105,700,115 | -2.51% |
| 2024-06-26 | 19.58 | 19.96 | 19.39 | 19.93 | 19.50 | qfq | 6,144,176 | 120,854,846 | 1.22% |
| 2024-06-25 | 19.83 | 19.94 | 19.47 | 19.69 | 19.27 | qfq | 6,547,514 | 128,682,030 | -0.40% |
| 2024-06-24 | 20.17 | 20.28 | 19.73 | 19.77 | 19.34 | qfq | 7,344,241 | 146,575,104 | -1.54% |
| 2024-06-21 | 20.07 | 20.58 | 20.07 | 20.08 | 19.65 | qfq | 6,757,744 | 136,851,869 | -0.35% |
| 2024-06-20 | 20.66 | 20.78 | 20.13 | 20.15 | 19.72 | qfq | 6,985,542 | 142,252,387 | -2.89% |
| 2024-06-19 | 21.08 | 21.17 | 20.68 | 20.75 | 20.30 | qfq | 6,760,945 | 140,847,186 | -1.66% |
| 2024-06-18 | 20.68 | 21.26 | 20.68 | 21.10 | 20.64 | qfq | 10,120,960 | 212,842,970 | 1.39% |
| 2024-06-17 | 20.40 | 20.97 | 20.40 | 20.81 | 20.36 | qfq | 11,223,237 | 233,117,299 | 1.46% |
| 2024-06-14 | 20.59 | 20.85 | 20.33 | 20.51 | 20.07 | qfq | 15,198,382 | 312,826,434 | -0.97% |
| 2024-06-13 | 20.76 | 20.93 | 20.44 | 20.71 | 20.26 | qfq | 8,485,081 | 175,445,490 | -0.24% |
| 2024-06-12 | 20.47 | 21.13 | 20.41 | 20.76 | 20.31 | qfq | 10,315,868 | 214,917,956 | 1.07% |
| 2024-06-11 | 20.41 | 20.70 | 20.21 | 20.54 | 20.10 | qfq | 9,272,500 | 190,116,134 | 0.20% |
| 2024-06-07 | 20.78 | 20.97 | 20.33 | 20.50 | 20.06 | qfq | 8,887,800 | 183,289,422 | -1.16% |
| 2024-06-06 | 21.11 | 21.18 | 20.62 | 20.74 | 20.29 | qfq | 10,997,600 | 229,449,054 | -1.75% |
| 2024-06-05 | 20.87 | 21.38 | 20.77 | 21.11 | 20.65 | qfq | 15,138,520 | 320,852,303 | 1.15% |
| 2024-06-04 | 20.51 | 20.90 | 20.40 | 20.87 | 20.42 | qfq | 11,994,700 | 248,251,493 | 1.80% |
| 2024-06-03 | 20.58 | 20.88 | 20.30 | 20.50 | 20.06 | qfq | 11,018,388 | 226,612,513 | 0.00% |
| 2024-05-31 | 20.30 | 20.88 | 20.15 | 20.50 | 20.06 | qfq | 11,499,423 | 236,481,468 | 1.94% |
| 2024-05-30 | 19.53 | 20.53 | 19.45 | 20.11 | 19.68 | qfq | 9,820,059 | 197,897,015 | 2.24% |
| 2024-05-29 | 19.93 | 20.05 | 19.56 | 19.67 | 19.25 | qfq | 4,574,993 | 90,324,187 | -1.26% |
| 2024-05-28 | 19.73 | 20.17 | 19.55 | 19.92 | 19.49 | qfq | 6,735,100 | 133,854,198 | 0.61% |
| 2024-05-27 | 19.61 | 19.85 | 19.47 | 19.80 | 19.37 | qfq | 7,298,747 | 143,456,548 | 0.41% |
| 2024-05-24 | 20.02 | 20.12 | 19.68 | 19.72 | 19.29 | qfq | 7,955,101 | 157,908,200 | -2.18% |
| 2024-05-23 | 20.45 | 20.58 | 20.10 | 20.16 | 19.73 | qfq | 6,682,405 | 135,609,860 | -1.22% |
| 2024-05-22 | 20.50 | 20.65 | 20.19 | 20.41 | 19.97 | qfq | 7,303,400 | 148,856,446 | -0.73% |
| 2024-05-21 | 20.72 | 20.84 | 20.45 | 20.56 | 20.12 | qfq | 7,808,511 | 160,804,364 | -1.63% |
| 2024-05-20 | 20.70 | 21.24 | 20.61 | 20.90 | 20.45 | qfq | 12,144,598 | 253,540,882 | 1.16% |
| 2024-05-17 | 20.08 | 20.77 | 20.05 | 20.66 | 20.21 | qfq | 9,609,618 | 196,563,049 | 2.73% |
| 2024-05-16 | 20.15 | 20.45 | 19.93 | 20.11 | 19.68 | qfq | 10,592,052 | 213,142,298 | -0.20% |
| 2024-05-15 | 20.41 | 20.62 | 20.13 | 20.15 | 19.72 | qfq | 8,354,581 | 169,774,944 | -1.71% |
| 2024-05-14 | 20.67 | 20.81 | 20.40 | 20.50 | 20.06 | qfq | 8,542,221 | 175,495,985 | -1.30% |
| 2024-05-13 | 20.55 | 21.15 | 20.25 | 20.77 | 20.32 | qfq | 11,676,256 | 242,094,405 | -0.14% |
| 2024-05-10 | 20.95 | 21.33 | 20.67 | 20.80 | 20.35 | qfq | 16,312,582 | 342,278,019 | -0.81% |
| 2024-05-09 | 20.23 | 21.06 | 20.15 | 20.97 | 20.52 | qfq | 19,205,776 | 398,877,147 | 3.25% |
| 2024-05-08 | 19.90 | 20.46 | 19.72 | 20.31 | 19.87 | qfq | 14,139,346 | 284,823,135 | 1.55% |
| 2024-05-07 | 19.52 | 20.10 | 19.41 | 20.00 | 19.57 | qfq | 14,171,741 | 282,568,733 | 2.56% |
| 2024-05-06 | 19.71 | 19.91 | 19.45 | 19.50 | 19.08 | qfq | 10,738,792 | 211,017,513 | -0.31% |
| 2024-04-30 | 19.83 | 19.96 | 19.52 | 19.56 | 19.14 | qfq | 10,570,487 | 208,143,458 | -1.31% |
| 2024-04-29 | 19.30 | 20.00 | 19.20 | 19.82 | 19.39 | qfq | 19,263,480 | 377,434,855 | 3.18% |
| 2024-04-26 | 18.90 | 19.37 | 18.72 | 19.21 | 18.80 | qfq | 17,211,162 | 330,141,775 | 2.62% |
| 2024-04-25 | 18.88 | 18.88 | 18.45 | 18.72 | 18.32 | qfq | 9,226,939 | 171,598,324 | -1.00% |
| 2024-04-24 | 18.40 | 18.91 | 18.36 | 18.91 | 18.50 | qfq | 12,609,798 | 236,501,981 | 2.44% |
| 2024-04-23 | 18.92 | 18.95 | 18.35 | 18.46 | 18.06 | qfq | 14,535,096 | 271,198,324 | -3.25% |
| 2024-04-22 | 18.55 | 19.18 | 18.08 | 19.08 | 18.67 | qfq | 25,983,342 | 490,339,887 | 2.91% |
| 2024-04-19 | 18.30 | 18.88 | 18.21 | 18.54 | 18.14 | qfq | 14,040,672 | 261,188,181 | 1.04% |
| 2024-04-18 | 18.13 | 18.50 | 17.95 | 18.35 | 17.95 | qfq | 11,692,124 | 213,732,217 | 0.82% |
| 2024-04-17 | 17.63 | 18.22 | 17.60 | 18.20 | 17.81 | qfq | 9,991,711 | 179,446,313 | 3.76% |
| 2024-04-16 | 18.41 | 18.51 | 17.52 | 17.54 | 17.16 | qfq | 11,849,025 | 213,323,859 | -5.14% |
| 2024-04-15 | 17.80 | 18.75 | 17.76 | 18.49 | 18.09 | qfq | 14,211,662 | 261,542,522 | 3.70% |
| 2024-04-12 | 17.80 | 18.28 | 17.72 | 17.83 | 17.45 | qfq | 8,715,861 | 156,819,568 | 0.00% |
| 2024-04-11 | 17.57 | 18.30 | 17.51 | 17.83 | 17.45 | qfq | 7,361,951 | 131,550,639 | 0.79% |
| 2024-04-10 | 17.60 | 17.83 | 17.35 | 17.69 | 17.31 | qfq | 6,559,920 | 115,139,137 | 0.17% |
| 2024-04-09 | 17.57 | 17.82 | 17.50 | 17.66 | 17.28 | qfq | 5,181,843 | 91,599,606 | 0.46% |
| 2024-04-08 | 17.75 | 17.95 | 17.50 | 17.58 | 17.20 | qfq | 7,607,405 | 134,975,114 | -1.57% |
| 2024-04-03 | 17.95 | 18.05 | 17.74 | 17.86 | 17.47 | qfq | 5,535,870 | 99,051,539 | -1.16% |
| 2024-04-02 | 18.08 | 18.24 | 17.74 | 18.07 | 17.68 | qfq | 8,352,723 | 150,398,660 | -0.61% |
| 2024-04-01 | 18.52 | 18.60 | 18.02 | 18.18 | 17.79 | qfq | 11,232,443 | 204,664,026 | -1.84% |
| 2024-03-29 | 18.15 | 18.52 | 18.01 | 18.52 | 18.12 | qfq | 8,564,966 | 156,715,270 | 2.04% |
| 2024-03-28 | 17.26 | 18.39 | 17.21 | 18.15 | 17.76 | qfq | 12,224,915 | 219,632,856 | 5.40% |
| 2024-03-27 | 17.83 | 17.90 | 17.18 | 17.22 | 16.85 | qfq | 7,667,416 | 134,042,661 | -3.26% |
| 2024-03-26 | 18.05 | 18.09 | 17.61 | 17.80 | 17.42 | qfq | 6,417,767 | 114,589,245 | -1.33% |
| 2024-03-25 | 18.29 | 18.57 | 18.01 | 18.04 | 17.65 | qfq | 6,963,801 | 127,465,494 | -1.96% |
| 2024-03-22 | 18.79 | 18.85 | 18.36 | 18.40 | 18.00 | qfq | 5,990,983 | 110,781,073 | -2.28% |
| 2024-03-21 | 18.89 | 18.98 | 18.60 | 18.83 | 18.42 | qfq | 5,938,443 | 111,711,043 | 0.00% |
| 2024-03-20 | 18.88 | 19.08 | 18.68 | 18.83 | 18.42 | qfq | 7,864,684 | 148,203,924 | -0.26% |
| 2024-03-19 | 18.78 | 19.24 | 18.65 | 18.88 | 18.47 | qfq | 11,813,965 | 224,166,735 | 0.21% |
| 2024-03-18 | 18.05 | 18.84 | 18.04 | 18.84 | 18.43 | qfq | 14,305,180 | 265,254,482 | 4.43% |
| 2024-03-15 | 17.80 | 18.13 | 17.73 | 18.04 | 17.65 | qfq | 8,916,199 | 159,709,285 | 0.89% |
| 2024-03-14 | 18.28 | 18.28 | 17.68 | 17.88 | 17.49 | qfq | 7,984,922 | 143,291,203 | -2.35% |
| 2024-03-13 | 18.27 | 18.56 | 18.06 | 18.31 | 17.92 | qfq | 11,645,091 | 213,399,308 | 0.38% |
| 2024-03-12 | 17.83 | 18.35 | 17.81 | 18.24 | 17.85 | qfq | 12,157,183 | 220,719,410 | 2.24% |
| 2024-03-11 | 17.42 | 17.85 | 17.21 | 17.84 | 17.46 | qfq | 7,344,702 | 128,987,664 | 2.29% |
| 2024-03-08 | 17.20 | 17.47 | 16.96 | 17.44 | 17.06 | qfq | 9,405,179 | 161,430,661 | 1.93% |
| 2024-03-07 | 17.60 | 17.74 | 17.11 | 17.11 | 16.74 | qfq | 8,055,592 | 140,119,136 | -2.84% |
| 2024-03-06 | 17.73 | 17.93 | 17.40 | 17.61 | 17.23 | qfq | 7,581,265 | 133,586,004 | -0.68% |
| 2024-03-05 | 17.69 | 18.15 | 17.60 | 17.73 | 17.35 | qfq | 12,135,511 | 216,930,213 | 0.17% |
| 2024-03-04 | 17.73 | 17.85 | 17.51 | 17.70 | 17.32 | qfq | 7,397,201 | 130,812,127 | -0.28% |
| 2024-03-01 | 17.66 | 17.85 | 17.49 | 17.75 | 17.37 | qfq | 9,015,197 | 159,469,801 | 0.34% |
| 2024-02-29 | 16.86 | 17.70 | 16.85 | 17.69 | 17.31 | qfq | 14,564,442 | 253,801,842 | 5.11% |
| 2024-02-28 | 17.25 | 17.56 | 16.81 | 16.83 | 16.47 | qfq | 15,691,881 | 270,851,121 | -2.55% |
| 2024-02-27 | 16.78 | 17.28 | 16.67 | 17.27 | 16.90 | qfq | 9,155,424 | 155,926,310 | 2.25% |
| 2024-02-26 | 16.66 | 17.08 | 16.64 | 16.89 | 16.53 | qfq | 10,751,154 | 181,122,958 | 1.38% |
| 2024-02-23 | 16.51 | 16.68 | 16.24 | 16.66 | 16.30 | qfq | 10,243,926 | 168,762,586 | 1.40% |
| 2024-02-22 | 16.27 | 16.45 | 16.18 | 16.43 | 16.08 | qfq | 8,584,565 | 140,289,662 | 1.17% |
| 2024-02-21 | 16.20 | 16.72 | 16.05 | 16.24 | 15.89 | qfq | 12,442,633 | 204,717,218 | 0.00% |
| 2024-02-20 | 16.05 | 16.30 | 15.91 | 16.24 | 15.89 | qfq | 7,746,582 | 125,012,051 | 0.00% |
| 2024-02-19 | 16.60 | 16.60 | 15.95 | 16.24 | 15.89 | qfq | 13,347,931 | 216,027,021 | -1.28% |
| 2024-02-08 | 16.45 | 17.08 | 16.31 | 16.45 | 16.10 | qfq | 19,731,984 | 330,734,343 | 0.43% |
| 2024-02-07 | 15.20 | 16.39 | 15.17 | 16.38 | 16.03 | qfq | 20,970,571 | 336,496,265 | 7.98% |
| 2024-02-06 | 13.88 | 15.25 | 13.79 | 15.17 | 14.84 | qfq | 16,712,155 | 244,396,520 | 9.06% |
| 2024-02-05 | 14.12 | 14.59 | 13.13 | 13.91 | 13.61 | qfq | 18,553,898 | 257,231,506 | -2.32% |
| 2024-02-02 | 15.00 | 15.15 | 13.78 | 14.24 | 13.93 | qfq | 13,815,255 | 198,992,412 | -5.13% |
| 2024-02-01 | 15.08 | 15.32 | 14.84 | 15.01 | 14.69 | qfq | 8,326,170 | 125,639,046 | -1.12% |
| 2024-01-31 | 15.73 | 15.90 | 15.08 | 15.18 | 14.85 | qfq | 9,570,751 | 147,694,296 | -4.47% |
| 2024-01-30 | 16.38 | 16.50 | 15.86 | 15.89 | 15.55 | qfq | 8,743,261 | 141,873,099 | -2.99% |
| 2024-01-29 | 16.58 | 16.81 | 16.38 | 16.38 | 16.03 | qfq | 7,205,962 | 119,162,524 | -1.03% |
| 2024-01-26 | 16.74 | 17.00 | 16.48 | 16.55 | 16.19 | qfq | 9,435,472 | 157,273,958 | -1.78% |
| 2024-01-25 | 16.13 | 16.86 | 15.96 | 16.85 | 16.49 | qfq | 10,018,466 | 165,839,173 | 4.66% |
| 2024-01-24 | 16.09 | 16.15 | 15.44 | 16.10 | 15.75 | qfq | 12,296,417 | 193,640,737 | 1.07% |
| 2024-01-23 | 15.75 | 15.98 | 15.47 | 15.93 | 15.59 | qfq | 9,897,546 | 156,041,014 | 0.63% |
| 2024-01-22 | 16.57 | 16.67 | 15.67 | 15.83 | 15.49 | qfq | 8,410,656 | 136,062,891 | -4.52% |
| 2024-01-19 | 16.85 | 16.93 | 16.58 | 16.58 | 16.22 | qfq | 5,288,895 | 88,443,344 | -1.95% |
| 2024-01-18 | 16.75 | 17.03 | 16.24 | 16.91 | 16.55 | qfq | 10,408,222 | 171,979,757 | 0.77% |
| 2024-01-17 | 17.21 | 17.27 | 16.77 | 16.78 | 16.42 | qfq | 5,574,866 | 94,940,811 | -2.56% |
| 2024-01-16 | 17.29 | 17.49 | 16.97 | 17.22 | 16.85 | qfq | 9,764,275 | 167,951,006 | -0.69% |
| 2024-01-15 | 18.18 | 18.18 | 17.28 | 17.34 | 16.97 | qfq | 12,717,288 | 223,488,294 | -5.66% |
| 2024-01-12 | 18.23 | 18.39 | 18.06 | 18.38 | 17.98 | qfq | 5,017,205 | 91,307,673 | 0.60% |
| 2024-01-11 | 17.96 | 18.35 | 17.96 | 18.27 | 17.88 | qfq | 5,107,113 | 92,777,091 | 1.61% |
| 2024-01-10 | 17.96 | 18.35 | 17.66 | 17.98 | 17.59 | qfq | 5,530,313 | 99,692,008 | 0.28% |
| 2024-01-09 | 18.29 | 18.39 | 17.78 | 17.93 | 17.54 | qfq | 7,515,300 | 135,462,111 | -2.02% |
| 2024-01-08 | 18.99 | 18.99 | 18.29 | 18.30 | 17.91 | qfq | 6,743,181 | 125,195,522 | -3.68% |
| 2024-01-05 | 19.28 | 19.28 | 18.74 | 19.00 | 18.59 | qfq | 6,820,848 | 128,995,036 | -1.20% |
| 2024-01-04 | 19.46 | 19.55 | 19.00 | 19.23 | 18.82 | qfq | 6,308,220 | 121,356,686 | -0.98% |
| 2024-01-03 | 19.65 | 19.78 | 19.37 | 19.42 | 19.00 | qfq | 6,737,102 | 131,352,322 | -1.27% |
| 2024-01-02 | 19.68 | 20.00 | 19.46 | 19.67 | 19.25 | qfq | 10,182,511 | 201,104,834 | -1.16% |
| 2023-12-29 | 19.05 | 19.90 | 19.02 | 19.90 | 19.47 | qfq | 9,666,655 | 188,306,482 | 3.97% |
| 2023-12-28 | 18.70 | 19.37 | 18.62 | 19.14 | 18.73 | qfq | 8,748,494 | 166,551,935 | 2.41% |
| 2023-12-27 | 18.78 | 18.79 | 18.42 | 18.69 | 18.29 | qfq | 4,713,820 | 87,697,004 | -0.53% |
| 2023-12-26 | 19.00 | 19.08 | 18.47 | 18.79 | 18.38 | qfq | 6,396,164 | 119,692,839 | -1.73% |
| 2023-12-25 | 18.88 | 19.65 | 18.88 | 19.12 | 18.71 | qfq | 8,548,388 | 164,541,911 | 1.54% |
| 2023-12-22 | 18.37 | 19.12 | 18.31 | 18.83 | 18.42 | qfq | 12,046,694 | 225,584,799 | 2.50% |
| 2023-12-21 | 18.28 | 18.47 | 18.03 | 18.37 | 17.97 | qfq | 6,937,536 | 126,823,934 | 0.22% |
| 2023-12-20 | 18.72 | 18.75 | 18.28 | 18.33 | 17.93 | qfq | 4,924,793 | 90,887,976 | -1.82% |
| 2023-12-19 | 18.75 | 18.80 | 18.52 | 18.67 | 18.27 | qfq | 4,331,724 | 80,731,076 | -0.53% |
| 2023-12-18 | 19.03 | 19.07 | 18.69 | 18.77 | 18.37 | qfq | 4,647,816 | 87,473,553 | -1.37% |
| 2023-12-15 | 19.36 | 19.48 | 19.00 | 19.03 | 18.62 | qfq | 4,558,800 | 87,361,062 | -1.70% |
| 2023-12-14 | 19.48 | 19.63 | 19.30 | 19.36 | 18.94 | qfq | 3,141,500 | 61,010,757 | -0.51% |
| 2023-12-13 | 19.45 | 19.75 | 19.41 | 19.46 | 19.04 | qfq | 5,019,206 | 98,243,221 | 0.05% |
| 2023-12-12 | 19.45 | 19.73 | 19.35 | 19.45 | 19.03 | qfq | 4,060,712 | 79,151,688 | 0.05% |
| 2023-12-11 | 19.13 | 19.50 | 19.00 | 19.44 | 19.02 | qfq | 6,989,821 | 134,615,428 | 1.78% |
| 2023-12-08 | 19.70 | 19.75 | 18.98 | 19.10 | 18.69 | qfq | 13,227,031 | 254,254,207 | -3.24% |
| 2023-12-07 | 20.00 | 20.02 | 19.61 | 19.74 | 19.31 | qfq | 6,007,749 | 118,749,123 | -1.30% |
| 2023-12-06 | 20.01 | 20.17 | 19.92 | 20.00 | 19.57 | qfq | 3,863,676 | 77,448,188 | -0.50% |
| 2023-12-05 | 20.64 | 20.64 | 20.03 | 20.10 | 19.67 | qfq | 5,000,701 | 101,195,014 | -2.62% |
| 2023-12-04 | 20.66 | 20.84 | 20.51 | 20.64 | 20.19 | qfq | 4,042,447 | 83,490,842 | 0.88% |
| 2023-12-01 | 20.48 | 20.58 | 20.36 | 20.46 | 20.02 | qfq | 3,241,207 | 66,294,121 | -0.24% |
| 2023-11-30 | 20.69 | 20.71 | 20.40 | 20.51 | 20.07 | qfq | 3,217,666 | 66,060,307 | -0.53% |
| 2023-11-29 | 20.80 | 20.81 | 20.61 | 20.62 | 20.18 | qfq | 3,669,900 | 75,966,683 | -1.20% |
| 2023-11-28 | 20.79 | 20.93 | 20.66 | 20.87 | 20.42 | qfq | 3,638,753 | 75,718,744 | 0.34% |
| 2023-11-27 | 20.58 | 20.93 | 20.51 | 20.80 | 20.35 | qfq | 4,831,900 | 100,061,979 | 0.58% |
| 2023-11-24 | 21.02 | 21.02 | 20.64 | 20.68 | 20.23 | qfq | 3,362,778 | 69,807,145 | -1.57% |
| 2023-11-23 | 20.87 | 21.05 | 20.76 | 21.01 | 20.56 | qfq | 3,254,517 | 68,044,566 | 0.72% |
| 2023-11-22 | 21.18 | 21.26 | 20.86 | 20.86 | 20.41 | qfq | 5,115,950 | 107,529,027 | -1.79% |
| 2023-11-21 | 21.41 | 21.50 | 21.03 | 21.24 | 20.78 | qfq | 7,452,937 | 158,155,384 | -1.21% |
| 2023-11-20 | 21.45 | 21.57 | 21.25 | 21.50 | 21.04 | qfq | 4,136,701 | 88,633,799 | 0.47% |
| 2023-11-17 | 21.25 | 21.45 | 21.22 | 21.40 | 20.94 | qfq | 3,163,453 | 67,507,911 | 0.56% |
| 2023-11-16 | 21.43 | 21.53 | 21.28 | 21.28 | 20.82 | qfq | 2,793,665 | 59,688,974 | -0.70% |
| 2023-11-15 | 21.73 | 21.73 | 21.33 | 21.43 | 20.97 | qfq | 5,644,897 | 120,994,257 | -0.79% |
| 2023-11-14 | 21.50 | 21.72 | 21.44 | 21.60 | 21.13 | qfq | 5,501,152 | 118,794,450 | 0.56% |
| 2023-11-13 | 21.08 | 21.55 | 20.92 | 21.48 | 21.02 | qfq | 7,528,665 | 160,355,731 | 2.19% |
| 2023-11-10 | 20.83 | 21.05 | 20.67 | 21.02 | 20.57 | qfq | 3,585,610 | 74,855,651 | 0.72% |
| 2023-11-09 | 20.92 | 21.04 | 20.84 | 20.87 | 20.42 | qfq | 4,126,749 | 86,409,880 | -0.67% |
| 2023-11-08 | 20.93 | 21.34 | 20.83 | 21.01 | 20.56 | qfq | 5,424,200 | 114,134,946 | 0.43% |
| 2023-11-07 | 21.14 | 21.15 | 20.90 | 20.92 | 20.47 | qfq | 2,573,465 | 53,991,972 | -0.85% |
| 2023-11-06 | 20.91 | 21.23 | 20.80 | 21.10 | 20.64 | qfq | 4,441,458 | 93,393,449 | 1.39% |
| 2023-11-03 | 20.52 | 20.97 | 20.50 | 20.81 | 20.36 | qfq | 4,204,140 | 87,446,800 | 1.31% |
| 2023-11-02 | 20.72 | 20.88 | 20.48 | 20.54 | 20.10 | qfq | 3,368,800 | 69,487,848 | -1.11% |
| 2023-11-01 | 20.78 | 20.96 | 20.70 | 20.77 | 20.32 | qfq | 3,335,207 | 69,350,386 | 0.10% |
| 2023-10-31 | 20.70 | 20.83 | 20.65 | 20.75 | 20.30 | qfq | 3,459,447 | 71,783,395 | 0.10% |
| 2023-10-30 | 20.54 | 20.82 | 20.41 | 20.73 | 20.28 | qfq | 4,817,261 | 99,338,203 | 0.78% |
| 2023-10-27 | 20.60 | 20.69 | 20.45 | 20.57 | 20.13 | qfq | 5,896,293 | 121,288,340 | 0.15% |
| 2023-10-26 | 20.14 | 20.75 | 19.85 | 20.54 | 20.10 | qfq | 7,412,497 | 151,042,016 | 1.68% |
| 2023-10-25 | 19.95 | 20.36 | 19.94 | 20.20 | 19.76 | qfq | 4,748,225 | 96,050,612 | 1.41% |
| 2023-10-24 | 20.11 | 20.20 | 19.75 | 19.92 | 19.49 | qfq | 4,743,500 | 94,514,919 | -0.20% |
| 2023-10-23 | 20.20 | 20.36 | 19.84 | 19.96 | 19.53 | qfq | 5,019,840 | 100,791,424 | -1.67% |
| 2023-10-20 | 20.23 | 20.45 | 20.08 | 20.30 | 19.86 | qfq | 3,939,405 | 79,781,960 | 0.30% |
| 2023-10-19 | 20.50 | 20.66 | 20.22 | 20.24 | 19.80 | qfq | 3,506,636 | 71,525,098 | -1.32% |
| 2023-10-18 | 20.74 | 20.77 | 20.49 | 20.51 | 20.07 | qfq | 2,294,850 | 47,249,651 | -1.39% |
| 2023-10-17 | 20.87 | 20.91 | 20.56 | 20.80 | 20.35 | qfq | 4,290,153 | 88,945,940 | -0.43% |
| 2023-10-16 | 20.63 | 21.03 | 20.63 | 20.89 | 20.44 | qfq | 4,450,160 | 92,925,272 | 0.43% |
| 2023-10-13 | 21.12 | 21.19 | 20.63 | 20.80 | 20.35 | qfq | 6,230,451 | 129,811,649 | -2.12% |
| 2023-10-12 | 21.21 | 21.39 | 21.10 | 21.25 | 20.79 | qfq | 4,418,340 | 93,739,220 | 0.57% |
| 2023-10-11 | 21.55 | 21.58 | 21.03 | 21.13 | 20.67 | qfq | 4,952,900 | 105,258,523 | -1.99% |
| 2023-10-10 | 21.41 | 21.60 | 21.28 | 21.56 | 21.10 | qfq | 3,253,551 | 69,778,250 | 0.75% |
| 2023-10-09 | 21.52 | 21.70 | 21.38 | 21.40 | 20.94 | qfq | 2,593,500 | 55,722,251 | -0.33% |
| 2023-09-28 | 21.20 | 21.53 | 21.20 | 21.47 | 21.01 | qfq | 3,999,517 | 85,698,103 | 1.32% |
| 2023-09-27 | 21.08 | 21.36 | 21.08 | 21.19 | 20.73 | qfq | 3,874,901 | 82,192,789 | 0.28% |
| 2023-09-26 | 21.08 | 21.24 | 20.88 | 21.13 | 20.67 | qfq | 4,361,500 | 91,905,728 | 0.00% |
| 2023-09-25 | 21.64 | 21.65 | 21.04 | 21.13 | 20.67 | qfq | 6,654,816 | 141,177,871 | -2.72% |
| 2023-09-22 | 21.34 | 21.72 | 21.23 | 21.72 | 21.25 | qfq | 3,706,385 | 79,567,959 | 1.83% |
| 2023-09-21 | 21.34 | 21.58 | 21.27 | 21.33 | 20.87 | qfq | 3,822,400 | 81,773,853 | 0.00% |
| 2023-09-20 | 21.43 | 21.53 | 21.23 | 21.33 | 20.87 | qfq | 3,309,010 | 70,666,397 | -0.84% |
| 2023-09-19 | 21.87 | 21.91 | 21.43 | 21.51 | 21.05 | qfq | 4,790,169 | 103,398,406 | -1.69% |
| 2023-09-18 | 21.88 | 21.99 | 21.73 | 21.88 | 21.41 | qfq | 3,497,185 | 76,436,691 | -0.09% |
| 2023-09-15 | 22.07 | 22.17 | 21.83 | 21.90 | 21.43 | qfq | 3,845,723 | 84,474,807 | -0.50% |
| 2023-09-14 | 22.25 | 22.33 | 21.96 | 22.01 | 21.54 | qfq | 4,301,469 | 94,986,963 | -1.12% |
| 2023-09-13 | 22.50 | 22.59 | 22.14 | 22.26 | 21.78 | qfq | 4,207,484 | 94,029,021 | -1.29% |
| 2023-09-12 | 22.58 | 22.70 | 22.51 | 22.55 | 22.06 | qfq | 3,200,508 | 72,301,385 | 0.09% |
| 2023-09-11 | 22.82 | 22.83 | 22.31 | 22.53 | 22.04 | qfq | 7,911,065 | 178,263,336 | -1.14% |
| 2023-09-08 | 22.24 | 22.88 | 22.16 | 22.79 | 22.30 | qfq | 7,980,038 | 180,803,952 | 2.61% |
| 2023-09-07 | 22.45 | 22.67 | 22.20 | 22.21 | 21.73 | qfq | 4,195,800 | 93,776,088 | -1.29% |
| 2023-09-06 | 22.01 | 22.58 | 21.93 | 22.50 | 22.01 | qfq | 7,088,954 | 158,443,595 | 1.81% |
| 2023-09-05 | 22.30 | 22.36 | 22.05 | 22.10 | 21.62 | qfq | 5,392,868 | 119,846,597 | -0.99% |
| 2023-09-04 | 22.31 | 22.48 | 22.18 | 22.32 | 21.84 | qfq | 4,411,500 | 98,305,551 | 0.31% |
| 2023-09-01 | 22.35 | 22.50 | 22.16 | 22.25 | 21.77 | qfq | 2,694,500 | 60,018,555 | -0.71% |
| 2023-08-31 | 22.56 | 22.72 | 22.22 | 22.41 | 21.93 | qfq | 4,288,396 | 96,143,621 | -0.71% |
| 2023-08-30 | 22.45 | 22.78 | 22.41 | 22.57 | 22.08 | qfq | 5,439,219 | 122,936,551 | 0.36% |
| 2023-08-29 | 21.76 | 22.68 | 21.69 | 22.49 | 22.01 | qfq | 8,866,567 | 197,966,140 | 3.69% |
| 2023-08-28 | 22.75 | 22.85 | 21.64 | 21.69 | 21.22 | qfq | 8,961,957 | 197,945,933 | -0.32% |
| 2023-08-25 | 21.78 | 22.12 | 21.40 | 21.76 | 21.29 | qfq | 5,720,487 | 124,569,218 | -0.87% |
| 2023-08-24 | 21.61 | 22.25 | 21.61 | 21.95 | 21.48 | qfq | 5,382,661 | 118,343,306 | 1.11% |
| 2023-08-23 | 22.45 | 22.53 | 21.69 | 21.71 | 21.24 | qfq | 8,380,950 | 184,451,224 | -3.55% |
| 2023-08-22 | 22.39 | 22.65 | 22.23 | 22.51 | 22.02 | qfq | 4,926,270 | 110,630,899 | 0.49% |
| 2023-08-21 | 22.80 | 22.98 | 22.35 | 22.40 | 21.92 | qfq | 5,679,322 | 128,475,137 | -1.75% |
| 2023-08-18 | 22.70 | 23.19 | 22.65 | 22.80 | 22.31 | qfq | 7,741,915 | 177,759,518 | -0.09% |
| 2023-08-17 | 22.12 | 22.94 | 21.96 | 22.82 | 22.33 | qfq | 9,293,372 | 209,559,337 | 3.16% |
| 2023-08-16 | 22.25 | 22.38 | 22.10 | 22.12 | 21.64 | qfq | 3,550,151 | 78,810,733 | -0.54% |
| 2023-08-15 | 22.57 | 22.60 | 22.19 | 22.24 | 21.76 | qfq | 3,787,700 | 84,702,015 | -1.29% |
| 2023-08-14 | 22.23 | 22.56 | 22.06 | 22.53 | 22.04 | qfq | 5,261,587 | 117,609,506 | 0.54% |
| 2023-08-11 | 22.59 | 22.68 | 22.41 | 22.41 | 21.93 | qfq | 3,597,662 | 81,008,893 | -0.84% |
| 2023-08-10 | 22.50 | 22.79 | 22.50 | 22.60 | 22.11 | qfq | 3,788,681 | 85,962,134 | 0.27% |
| 2023-08-09 | 22.73 | 22.78 | 22.50 | 22.54 | 22.05 | qfq | 4,105,478 | 92,785,550 | -0.92% |
| 2023-08-08 | 22.75 | 22.79 | 22.52 | 22.75 | 22.26 | qfq | 3,932,658 | 89,095,175 | 0.22% |
| 2023-08-07 | 22.78 | 22.87 | 22.58 | 22.70 | 22.21 | qfq | 4,457,700 | 101,210,552 | -0.61% |
| 2023-08-04 | 22.85 | 22.97 | 22.74 | 22.84 | 22.35 | qfq | 3,685,018 | 84,165,922 | 0.13% |
| 2023-08-03 | 22.71 | 22.90 | 22.71 | 22.81 | 22.32 | qfq | 3,932,153 | 89,745,482 | -0.18% |
| 2023-08-02 | 23.15 | 23.15 | 22.77 | 22.85 | 22.36 | qfq | 5,840,416 | 133,671,449 | -1.55% |
| 2023-08-01 | 23.29 | 23.34 | 23.10 | 23.21 | 22.71 | qfq | 4,743,397 | 110,035,505 | 0.09% |
| 2023-07-31 | 23.17 | 23.42 | 23.05 | 23.19 | 22.69 | qfq | 7,311,955 | 169,909,483 | 0.09% |
| 2023-07-28 | 22.98 | 23.23 | 22.88 | 23.17 | 22.67 | qfq | 7,966,222 | 183,631,420 | 0.39% |
| 2023-07-27 | 23.13 | 23.40 | 23.05 | 23.08 | 22.58 | qfq | 5,286,794 | 122,794,599 | -0.04% |
| 2023-07-26 | 23.10 | 23.23 | 22.99 | 23.09 | 22.59 | qfq | 4,330,793 | 99,984,911 | -0.22% |
| 2023-07-25 | 23.01 | 23.27 | 22.88 | 23.14 | 22.64 | qfq | 8,439,053 | 195,073,793 | 0.96% |
| 2023-07-24 | 22.73 | 23.04 | 22.69 | 22.92 | 22.43 | qfq | 3,626,255 | 83,021,202 | 0.61% |
| 2023-07-21 | 22.94 | 23.03 | 22.68 | 22.78 | 22.29 | qfq | 5,860,178 | 133,885,922 | -0.48% |
| 2023-07-20 | 23.25 | 23.36 | 22.85 | 22.89 | 22.40 | qfq | 5,144,129 | 118,836,772 | -1.55% |
| 2023-07-19 | 23.47 | 23.51 | 23.18 | 23.25 | 22.75 | qfq | 3,952,079 | 92,128,418 | -0.81% |
| 2023-07-18 | 23.28 | 23.63 | 23.20 | 23.44 | 22.93 | qfq | 5,164,443 | 121,044,390 | 0.64% |