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
广发证券000776.SZ
最近收盘价21.602026-07-17
最近交易日2026-07-17
成交量（股）78,684,597
成交额（元）1,721,978,271
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | 2025-10-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-22 | 2024-11-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-03 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-05 | 2023-08-11 | cash_dividend | 0.35 | — | — | — | 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 | 22.05 | 22.27 | 21.46 | 21.60 | 21.60 | qfq | 78,684,597 | 1,721,978,271 | -2.70% |
| 2026-07-16 | 22.50 | 22.70 | 21.98 | 22.20 | 22.20 | qfq | 84,141,124 | 1,876,908,893 | -2.55% |
| 2026-07-15 | 22.12 | 23.30 | 22.08 | 22.78 | 22.78 | qfq | 120,284,258 | 2,722,711,683 | 3.08% |
| 2026-07-14 | 21.16 | 22.12 | 20.65 | 22.10 | 22.10 | qfq | 105,336,495 | 2,260,591,531 | 4.05% |
| 2026-07-13 | 21.70 | 21.81 | 21.10 | 21.24 | 21.24 | qfq | 68,375,104 | 1,461,827,843 | -2.34% |
| 2026-07-10 | 22.30 | 22.40 | 21.72 | 21.75 | 21.75 | qfq | 81,342,137 | 1,790,655,379 | -3.42% |
| 2026-07-09 | 22.07 | 22.63 | 21.68 | 22.52 | 22.52 | qfq | 98,832,673 | 2,188,795,163 | 2.55% |
| 2026-07-08 | 22.79 | 22.86 | 21.92 | 21.96 | 21.96 | qfq | 83,751,166 | 1,870,066,647 | -3.64% |
| 2026-07-07 | 23.62 | 23.75 | 22.69 | 22.79 | 22.79 | qfq | 113,779,400 | 2,618,688,890 | -4.48% |
| 2026-07-06 | 24.10 | 24.42 | 23.43 | 23.86 | 23.86 | qfq | 101,077,210 | 2,400,578,212 | 0.59% |
| 2026-07-03 | 23.92 | 24.16 | 23.30 | 23.72 | 23.72 | qfq | 93,300,145 | 2,205,659,384 | -0.25% |
| 2026-07-02 | 24.59 | 24.90 | 23.69 | 23.78 | 23.78 | qfq | 131,236,795 | 3,161,054,213 | -4.34% |
| 2026-07-01 | 23.38 | 25.43 | 23.05 | 24.86 | 24.86 | qfq | 194,651,408 | 4,782,356,334 | 6.24% |
| 2026-06-30 | 23.14 | 24.00 | 23.14 | 23.40 | 23.40 | qfq | 116,243,871 | 2,730,253,767 | 0.60% |
| 2026-06-29 | 22.46 | 23.86 | 22.46 | 23.26 | 23.26 | qfq | 139,866,109 | 3,243,467,374 | 4.07% |
| 2026-06-26 | 23.02 | 23.52 | 22.22 | 22.35 | 22.35 | qfq | 127,146,488 | 2,901,437,719 | -3.41% |
| 2026-06-25 | 22.55 | 23.62 | 22.25 | 23.14 | 23.14 | qfq | 189,834,229 | 4,369,694,658 | 2.12% |
| 2026-06-24 | 23.17 | 23.67 | 22.42 | 22.66 | 22.66 | qfq | 197,781,738 | 4,512,532,169 | -2.83% |
| 2026-06-23 | 23.50 | 24.12 | 23.15 | 23.32 | 23.32 | qfq | 298,182,664 | 7,047,474,275 | 2.73% |
| 2026-06-22 | 20.76 | 22.70 | 20.56 | 22.70 | 22.70 | qfq | 194,845,825 | 4,319,620,295 | 9.98% |
| 2026-06-18 | 21.31 | 21.59 | 20.60 | 20.64 | 20.64 | qfq | 104,099,471 | 2,178,439,771 | -3.64% |
| 2026-06-17 | 21.49 | 21.70 | 21.25 | 21.42 | 21.42 | qfq | 71,195,368 | 1,523,558,806 | -0.37% |
| 2026-06-16 | 20.81 | 21.55 | 20.68 | 21.50 | 21.50 | qfq | 115,918,756 | 2,469,115,355 | 3.22% |
| 2026-06-15 | 20.10 | 21.50 | 20.10 | 20.83 | 20.83 | qfq | 136,512,646 | 2,860,443,123 | 3.74% |
| 2026-06-12 | 19.15 | 20.27 | 19.09 | 20.08 | 20.08 | qfq | 125,357,366 | 2,488,955,285 | 4.86% |
| 2026-06-11 | 19.00 | 19.56 | 18.81 | 19.15 | 19.15 | qfq | 69,281,714 | 1,330,066,850 | 0.47% |
| 2026-06-10 | 18.57 | 19.17 | 18.51 | 19.06 | 19.06 | qfq | 72,020,935 | 1,360,223,018 | 2.09% |
| 2026-06-09 | 18.78 | 18.84 | 18.47 | 18.67 | 18.67 | qfq | 37,569,793 | 699,584,003 | 0.11% |
| 2026-06-08 | 18.50 | 19.05 | 18.50 | 18.65 | 18.65 | qfq | 68,267,262 | 1,278,532,868 | -0.85% |
| 2026-06-05 | 19.17 | 19.59 | 18.75 | 18.81 | 18.81 | qfq | 78,989,266 | 1,513,307,518 | -1.78% |
| 2026-06-04 | 19.21 | 19.54 | 18.93 | 19.15 | 19.15 | qfq | 56,476,086 | 1,080,943,236 | -0.67% |
| 2026-06-03 | 18.99 | 19.43 | 18.76 | 19.28 | 19.28 | qfq | 82,145,753 | 1,574,117,232 | 1.53% |
| 2026-06-02 | 18.93 | 19.19 | 18.66 | 18.99 | 18.99 | qfq | 68,781,589 | 1,300,648,398 | -0.05% |
| 2026-06-01 | 18.90 | 19.38 | 18.68 | 19.00 | 19.00 | qfq | 76,942,839 | 1,466,517,278 | 0.58% |
| 2026-05-29 | 18.59 | 19.26 | 18.54 | 18.89 | 18.89 | qfq | 87,592,666 | 1,656,536,332 | 1.83% |
| 2026-05-28 | 18.88 | 18.93 | 18.38 | 18.55 | 18.55 | qfq | 46,868,806 | 868,127,950 | -1.70% |
| 2026-05-27 | 19.00 | 19.39 | 18.60 | 18.87 | 18.87 | qfq | 57,868,541 | 1,094,503,339 | -1.46% |
| 2026-05-26 | 18.86 | 19.63 | 18.81 | 19.15 | 19.15 | qfq | 78,955,955 | 1,516,623,533 | 0.79% |
| 2026-05-25 | 19.15 | 19.23 | 18.82 | 19.00 | 19.00 | qfq | 41,738,526 | 792,713,753 | -0.26% |
| 2026-05-22 | 19.65 | 19.66 | 18.91 | 19.05 | 19.05 | qfq | 53,007,240 | 1,010,905,390 | -1.40% |
| 2026-05-21 | 19.60 | 20.30 | 19.32 | 19.32 | 19.32 | qfq | 84,765,520 | 1,687,339,022 | -0.57% |
| 2026-05-20 | 19.56 | 19.63 | 19.21 | 19.43 | 19.43 | qfq | 31,517,328 | 612,748,662 | -0.41% |
| 2026-05-19 | 19.64 | 19.73 | 19.00 | 19.51 | 19.51 | qfq | 69,864,484 | 1,348,692,525 | -0.81% |
| 2026-05-18 | 19.70 | 19.92 | 19.53 | 19.67 | 19.67 | qfq | 37,599,046 | 740,868,081 | -1.35% |
| 2026-05-15 | 20.40 | 20.45 | 19.76 | 19.94 | 19.94 | qfq | 42,270,757 | 846,777,067 | -2.01% |
| 2026-05-14 | 20.85 | 20.94 | 20.31 | 20.35 | 20.35 | qfq | 41,171,112 | 849,308,597 | -2.40% |
| 2026-05-13 | 20.98 | 21.05 | 20.61 | 20.85 | 20.85 | qfq | 43,963,599 | 913,754,989 | -0.86% |
| 2026-05-12 | 20.96 | 21.19 | 20.85 | 21.03 | 21.03 | qfq | 54,384,563 | 1,143,282,843 | 0.00% |
| 2026-05-11 | 20.41 | 21.16 | 20.10 | 21.03 | 21.03 | qfq | 109,399,394 | 2,276,024,149 | 0.33% |
| 2026-05-08 | 21.04 | 21.17 | 20.85 | 20.96 | 20.96 | qfq | 45,334,577 | 951,131,326 | -0.99% |
| 2026-05-07 | 21.30 | 21.38 | 20.82 | 21.17 | 21.17 | qfq | 63,077,139 | 1,327,298,953 | -0.05% |
| 2026-05-06 | 21.12 | 21.49 | 21.08 | 21.18 | 21.18 | qfq | 82,430,562 | 1,748,674,177 | -0.24% |
| 2026-04-30 | 21.25 | 21.73 | 21.13 | 21.23 | 21.23 | qfq | 69,175,153 | 1,476,758,459 | -0.23% |
| 2026-04-29 | 21.09 | 21.35 | 20.88 | 21.28 | 21.28 | qfq | 90,745,478 | 1,920,059,775 | 0.85% |
| 2026-04-28 | 21.01 | 21.46 | 20.51 | 21.10 | 21.10 | qfq | 167,739,968 | 3,540,159,831 | 6.03% |
| 2026-04-27 | 19.95 | 20.38 | 19.83 | 19.90 | 19.90 | qfq | 77,704,940 | 1,559,072,914 | 0.20% |
| 2026-04-24 | 20.15 | 20.28 | 19.61 | 19.86 | 19.86 | qfq | 57,637,088 | 1,140,222,932 | -2.26% |
| 2026-04-23 | 20.31 | 20.59 | 20.12 | 20.32 | 20.32 | qfq | 54,675,761 | 1,112,362,037 | -0.34% |
| 2026-04-22 | 19.88 | 20.64 | 19.84 | 20.39 | 20.39 | qfq | 66,394,666 | 1,351,515,117 | 2.57% |
| 2026-04-21 | 20.03 | 20.05 | 19.88 | 19.88 | 19.88 | qfq | 34,706,172 | 692,187,269 | -1.24% |
| 2026-04-20 | 20.08 | 20.23 | 19.90 | 20.13 | 20.13 | qfq | 48,072,112 | 963,359,684 | 0.10% |
| 2026-04-17 | 19.84 | 20.24 | 19.76 | 20.11 | 20.11 | qfq | 63,331,971 | 1,270,379,200 | 1.16% |
| 2026-04-16 | 19.85 | 20.13 | 19.77 | 19.88 | 19.88 | qfq | 54,374,467 | 1,082,732,825 | 0.10% |
| 2026-04-15 | 19.62 | 20.18 | 19.61 | 19.86 | 19.86 | qfq | 85,376,490 | 1,701,315,002 | 1.17% |
| 2026-04-14 | 19.50 | 19.89 | 19.39 | 19.63 | 19.63 | qfq | 91,483,550 | 1,796,366,610 | 1.34% |
| 2026-04-13 | 18.67 | 19.53 | 18.60 | 19.37 | 19.37 | qfq | 82,702,434 | 1,589,476,326 | 2.65% |
| 2026-04-10 | 18.78 | 19.36 | 18.69 | 18.87 | 18.87 | qfq | 89,504,982 | 1,703,378,792 | 4.02% |
| 2026-04-09 | 18.40 | 18.43 | 18.10 | 18.14 | 18.14 | qfq | 38,900,511 | 709,742,499 | -2.53% |
| 2026-04-08 | 18.21 | 18.63 | 18.16 | 18.61 | 18.61 | qfq | 65,562,784 | 1,206,348,685 | 4.85% |
| 2026-04-07 | 17.82 | 17.88 | 17.66 | 17.75 | 17.75 | qfq | 23,479,537 | 416,707,576 | -0.50% |
| 2026-04-03 | 17.99 | 18.09 | 17.83 | 17.84 | 17.84 | qfq | 23,266,243 | 417,740,016 | -0.83% |
| 2026-04-02 | 18.34 | 18.34 | 17.82 | 17.99 | 17.99 | qfq | 45,484,400 | 820,965,572 | -2.39% |
| 2026-04-01 | 18.31 | 18.58 | 18.17 | 18.43 | 18.43 | qfq | 41,220,758 | 758,698,271 | 2.62% |
| 2026-03-31 | 18.22 | 18.46 | 17.96 | 17.96 | 17.96 | qfq | 39,544,255 | 719,900,161 | -1.21% |
| 2026-03-30 | 18.01 | 18.24 | 18.00 | 18.18 | 18.18 | qfq | 25,350,959 | 459,935,620 | -0.60% |
| 2026-03-27 | 18.00 | 18.35 | 17.96 | 18.29 | 18.29 | qfq | 27,184,621 | 495,722,950 | 0.94% |
| 2026-03-26 | 18.60 | 18.61 | 18.03 | 18.12 | 18.12 | qfq | 40,874,697 | 745,297,265 | -2.84% |
| 2026-03-25 | 18.40 | 18.77 | 18.35 | 18.65 | 18.65 | qfq | 34,890,385 | 648,092,731 | 1.58% |
| 2026-03-24 | 18.50 | 18.67 | 18.22 | 18.36 | 18.36 | qfq | 40,323,220 | 741,646,684 | 0.55% |
| 2026-03-23 | 18.70 | 18.76 | 18.11 | 18.26 | 18.26 | qfq | 56,161,221 | 1,034,494,141 | -4.20% |
| 2026-03-20 | 19.20 | 19.33 | 19.06 | 19.06 | 19.06 | qfq | 33,091,093 | 634,560,474 | -0.26% |
| 2026-03-19 | 19.29 | 19.33 | 19.03 | 19.11 | 19.11 | qfq | 36,540,096 | 700,461,769 | -1.85% |
| 2026-03-18 | 19.52 | 19.54 | 19.26 | 19.47 | 19.47 | qfq | 39,046,780 | 756,292,316 | -0.31% |
| 2026-03-17 | 19.11 | 20.08 | 19.11 | 19.53 | 19.53 | qfq | 90,968,281 | 1,793,115,013 | 2.41% |
| 2026-03-16 | 19.32 | 19.35 | 18.96 | 19.07 | 19.07 | qfq | 39,059,603 | 744,676,893 | -1.29% |
| 2026-03-13 | 19.44 | 19.55 | 19.29 | 19.32 | 19.32 | qfq | 28,973,703 | 562,300,283 | -0.87% |
| 2026-03-12 | 19.50 | 19.59 | 19.36 | 19.49 | 19.49 | qfq | 27,262,918 | 531,036,581 | -0.20% |
| 2026-03-11 | 19.47 | 19.67 | 19.39 | 19.53 | 19.53 | qfq | 29,948,314 | 585,166,509 | 0.05% |
| 2026-03-10 | 19.57 | 19.68 | 19.37 | 19.52 | 19.52 | qfq | 36,702,114 | 715,901,325 | 0.67% |
| 2026-03-09 | 19.80 | 19.80 | 19.25 | 19.39 | 19.39 | qfq | 54,927,801 | 1,067,264,758 | -3.39% |
| 2026-03-06 | 19.80 | 20.19 | 19.77 | 20.07 | 20.07 | qfq | 27,006,166 | 540,449,214 | 0.75% |
| 2026-03-05 | 20.20 | 20.23 | 19.87 | 19.92 | 19.92 | qfq | 34,862,399 | 697,076,290 | -0.25% |
| 2026-03-04 | 20.42 | 20.45 | 19.90 | 19.97 | 19.97 | qfq | 52,292,997 | 1,051,393,131 | -2.73% |
| 2026-03-03 | 20.67 | 21.01 | 20.40 | 20.53 | 20.53 | qfq | 53,600,608 | 1,111,144,935 | -0.68% |
| 2026-03-02 | 20.64 | 20.75 | 20.22 | 20.67 | 20.67 | qfq | 51,286,708 | 1,052,650,535 | -0.82% |
| 2026-02-27 | 20.80 | 21.01 | 20.76 | 20.84 | 20.84 | qfq | 35,600,253 | 743,539,459 | 0.14% |
| 2026-02-26 | 20.90 | 20.99 | 20.75 | 20.81 | 20.81 | qfq | 29,412,773 | 613,243,202 | -0.48% |
| 2026-02-25 | 21.00 | 21.23 | 20.88 | 20.91 | 20.91 | qfq | 54,349,022 | 1,143,394,875 | -0.38% |
| 2026-02-24 | 21.11 | 21.23 | 20.93 | 20.99 | 20.99 | qfq | 35,321,183 | 743,269,408 | -0.66% |
| 2026-02-13 | 21.19 | 21.32 | 21.10 | 21.13 | 21.13 | qfq | 31,844,842 | 675,326,011 | 0.00% |
| 2026-02-12 | 21.48 | 21.49 | 21.10 | 21.13 | 21.13 | qfq | 48,892,687 | 1,036,830,869 | -1.72% |
| 2026-02-11 | 21.64 | 21.65 | 21.40 | 21.50 | 21.50 | qfq | 25,279,482 | 543,152,100 | -0.56% |
| 2026-02-10 | 21.75 | 21.76 | 21.55 | 21.62 | 21.62 | qfq | 18,822,971 | 407,461,876 | -0.41% |
| 2026-02-09 | 21.41 | 21.90 | 21.40 | 21.71 | 21.71 | qfq | 43,286,348 | 937,808,150 | 1.97% |
| 2026-02-06 | 21.36 | 21.50 | 21.25 | 21.29 | 21.29 | qfq | 28,152,093 | 601,561,921 | -0.84% |
| 2026-02-05 | 21.62 | 21.73 | 21.28 | 21.47 | 21.47 | qfq | 33,696,621 | 723,496,228 | -0.69% |
| 2026-02-04 | 21.30 | 21.68 | 21.22 | 21.62 | 21.62 | qfq | 38,630,184 | 830,819,291 | 0.89% |
| 2026-02-03 | 21.80 | 21.86 | 21.10 | 21.43 | 21.43 | qfq | 74,152,689 | 1,581,866,867 | -1.34% |
| 2026-02-02 | 22.35 | 22.66 | 21.66 | 21.72 | 21.72 | qfq | 85,514,121 | 1,889,174,504 | -3.42% |
| 2026-01-30 | 22.82 | 23.10 | 22.39 | 22.49 | 22.49 | qfq | 66,536,601 | 1,507,741,583 | -1.83% |
| 2026-01-29 | 22.51 | 23.03 | 22.22 | 22.91 | 22.91 | qfq | 97,841,303 | 2,213,199,790 | 1.51% |
| 2026-01-28 | 22.50 | 22.92 | 22.47 | 22.57 | 22.57 | qfq | 67,027,037 | 1,521,733,609 | 0.27% |
| 2026-01-27 | 22.66 | 22.83 | 22.32 | 22.51 | 22.51 | qfq | 52,167,666 | 1,179,480,977 | -0.88% |
| 2026-01-26 | 22.22 | 22.95 | 22.19 | 22.71 | 22.71 | qfq | 90,179,558 | 2,048,458,734 | 1.79% |
| 2026-01-23 | 22.70 | 22.74 | 22.25 | 22.31 | 22.31 | qfq | 58,061,156 | 1,300,289,529 | -1.24% |
| 2026-01-22 | 22.56 | 22.90 | 22.49 | 22.59 | 22.59 | qfq | 44,548,199 | 1,009,239,867 | 0.09% |
| 2026-01-21 | 22.66 | 22.86 | 22.47 | 22.57 | 22.57 | qfq | 50,419,081 | 1,140,173,960 | -0.88% |
| 2026-01-20 | 22.38 | 22.92 | 22.35 | 22.77 | 22.77 | qfq | 58,882,302 | 1,336,591,876 | 1.52% |
| 2026-01-19 | 22.40 | 22.49 | 22.16 | 22.43 | 22.43 | qfq | 49,856,801 | 1,113,690,396 | -0.58% |
| 2026-01-16 | 22.65 | 22.88 | 22.35 | 22.56 | 22.56 | qfq | 55,701,983 | 1,254,779,593 | 0.04% |
| 2026-01-15 | 22.40 | 22.89 | 22.38 | 22.55 | 22.55 | qfq | 66,907,803 | 1,514,257,762 | 0.27% |
| 2026-01-14 | 22.83 | 23.32 | 22.42 | 22.49 | 22.49 | qfq | 106,095,160 | 2,428,903,631 | -1.62% |
| 2026-01-13 | 22.75 | 23.48 | 22.63 | 22.86 | 22.86 | qfq | 97,076,011 | 2,237,662,575 | 0.66% |
| 2026-01-12 | 22.31 | 22.74 | 22.15 | 22.71 | 22.71 | qfq | 97,991,297 | 2,196,495,287 | 1.79% |
| 2026-01-09 | 22.23 | 22.44 | 22.10 | 22.31 | 22.31 | qfq | 74,785,307 | 1,664,480,465 | 0.22% |
| 2026-01-08 | 22.88 | 22.88 | 22.11 | 22.26 | 22.26 | qfq | 129,505,709 | 2,889,256,835 | -3.89% |
| 2026-01-07 | 23.79 | 23.80 | 22.95 | 23.16 | 23.16 | qfq | 84,871,678 | 1,977,274,225 | -2.61% |
| 2026-01-06 | 22.73 | 24.10 | 22.73 | 23.78 | 23.78 | qfq | 112,145,882 | 2,642,873,615 | 3.98% |
| 2026-01-05 | 22.08 | 23.06 | 22.08 | 22.87 | 22.87 | qfq | 97,515,420 | 2,211,553,871 | 3.86% |
| 2025-12-31 | 21.92 | 22.48 | 21.92 | 22.02 | 22.02 | qfq | 46,415,169 | 1,031,235,470 | 0.27% |
| 2025-12-30 | 21.89 | 22.20 | 21.85 | 21.96 | 21.96 | qfq | 39,581,240 | 869,528,411 | 0.09% |
| 2025-12-29 | 22.15 | 22.23 | 21.91 | 21.94 | 21.94 | qfq | 38,383,694 | 845,949,769 | -1.17% |
| 2025-12-26 | 22.00 | 22.56 | 21.95 | 22.20 | 22.20 | qfq | 63,353,220 | 1,410,402,496 | 0.91% |
| 2025-12-25 | 22.03 | 22.20 | 21.98 | 22.00 | 22.00 | qfq | 34,967,076 | 771,704,633 | -0.45% |
| 2025-12-24 | 21.88 | 22.13 | 21.82 | 22.10 | 22.10 | qfq | 42,556,460 | 934,317,474 | 0.87% |
| 2025-12-23 | 21.61 | 22.26 | 21.48 | 21.91 | 21.91 | qfq | 71,468,473 | 1,571,307,858 | 1.44% |
| 2025-12-22 | 21.60 | 21.76 | 21.56 | 21.60 | 21.60 | qfq | 29,984,556 | 648,645,639 | -0.23% |
| 2025-12-19 | 21.61 | 21.86 | 21.47 | 21.65 | 21.65 | qfq | 44,690,760 | 969,509,911 | 0.14% |
| 2025-12-18 | 21.73 | 21.89 | 21.47 | 21.62 | 21.62 | qfq | 49,657,480 | 1,075,816,885 | -0.96% |
| 2025-12-17 | 21.21 | 22.35 | 21.17 | 21.83 | 21.83 | qfq | 99,093,601 | 2,155,008,999 | 3.07% |
| 2025-12-16 | 21.20 | 21.47 | 21.18 | 21.18 | 21.18 | qfq | 35,793,022 | 762,424,465 | -0.75% |
| 2025-12-15 | 20.78 | 21.68 | 20.72 | 21.34 | 21.34 | qfq | 64,351,384 | 1,375,508,728 | 1.86% |
| 2025-12-12 | 20.62 | 21.03 | 20.58 | 20.95 | 20.95 | qfq | 45,538,147 | 947,964,585 | 1.65% |
| 2025-12-11 | 21.02 | 21.05 | 20.61 | 20.61 | 20.61 | qfq | 35,776,507 | 743,955,248 | -1.90% |
| 2025-12-10 | 21.05 | 21.14 | 20.81 | 21.01 | 21.01 | qfq | 42,724,671 | 894,142,046 | -0.71% |
| 2025-12-09 | 21.56 | 21.66 | 21.05 | 21.16 | 21.16 | qfq | 58,537,874 | 1,247,862,353 | -2.53% |
| 2025-12-08 | 21.69 | 22.18 | 21.60 | 21.71 | 21.71 | qfq | 88,781,828 | 1,942,792,060 | 1.97% |
| 2025-12-05 | 20.89 | 21.60 | 20.83 | 21.29 | 21.29 | qfq | 63,041,208 | 1,339,749,484 | 1.62% |
| 2025-12-04 | 20.77 | 21.05 | 20.76 | 20.95 | 20.95 | qfq | 25,374,669 | 531,074,127 | 0.43% |
| 2025-12-03 | 21.25 | 21.25 | 20.75 | 20.86 | 20.86 | qfq | 37,080,284 | 777,335,313 | -0.19% |
| 2025-12-02 | 21.15 | 21.15 | 20.77 | 20.90 | 20.90 | qfq | 41,822,943 | 874,129,354 | -1.23% |
| 2025-12-01 | 21.06 | 21.23 | 20.99 | 21.16 | 21.16 | qfq | 39,004,308 | 823,369,315 | 0.09% |
| 2025-11-28 | 21.01 | 21.20 | 20.89 | 21.14 | 21.14 | qfq | 31,989,331 | 673,823,451 | 0.28% |
| 2025-11-27 | 21.02 | 21.38 | 21.00 | 21.08 | 21.08 | qfq | 29,680,240 | 628,816,908 | -0.05% |
| 2025-11-26 | 20.97 | 21.36 | 20.92 | 21.09 | 21.09 | qfq | 43,617,321 | 923,282,042 | 0.52% |
| 2025-11-25 | 21.20 | 21.29 | 20.91 | 20.98 | 20.98 | qfq | 53,144,356 | 1,121,808,909 | -0.85% |
| 2025-11-24 | 21.20 | 21.39 | 20.88 | 21.16 | 21.16 | qfq | 42,600,952 | 901,043,928 | 0.28% |
| 2025-11-21 | 21.87 | 22.08 | 21.08 | 21.10 | 21.10 | qfq | 72,494,517 | 1,558,944,277 | -4.52% |
| 2025-11-20 | 23.29 | 23.35 | 22.10 | 22.10 | 22.10 | qfq | 65,950,288 | 1,490,195,207 | -2.90% |
| 2025-11-19 | 22.56 | 22.97 | 22.53 | 22.76 | 22.76 | qfq | 35,107,903 | 797,898,961 | 0.44% |
| 2025-11-18 | 22.38 | 23.07 | 22.34 | 22.66 | 22.66 | qfq | 54,228,493 | 1,233,703,029 | 1.03% |
| 2025-11-17 | 22.78 | 22.80 | 22.33 | 22.43 | 22.43 | qfq | 46,044,749 | 1,034,758,608 | -1.84% |
| 2025-11-14 | 23.20 | 23.35 | 22.81 | 22.85 | 22.85 | qfq | 55,448,980 | 1,276,386,795 | -2.64% |
| 2025-11-13 | 23.00 | 23.58 | 22.97 | 23.47 | 23.47 | qfq | 62,510,807 | 1,459,081,541 | 1.82% |
| 2025-11-12 | 23.01 | 23.36 | 22.85 | 23.05 | 23.05 | qfq | 52,684,187 | 1,217,025,257 | -0.39% |
| 2025-11-11 | 23.44 | 23.65 | 23.05 | 23.14 | 23.14 | qfq | 55,796,775 | 1,296,850,268 | -1.95% |
| 2025-11-10 | 22.71 | 23.83 | 22.56 | 23.60 | 23.60 | qfq | 98,046,210 | 2,286,379,055 | 3.74% |
| 2025-11-07 | 23.00 | 23.04 | 22.71 | 22.75 | 22.75 | qfq | 50,992,243 | 1,165,134,456 | -1.73% |
| 2025-11-06 | 22.34 | 23.38 | 22.30 | 23.15 | 23.15 | qfq | 121,556,237 | 2,799,061,681 | 4.19% |
| 2025-11-05 | 22.04 | 22.34 | 21.97 | 22.22 | 22.22 | qfq | 38,378,559 | 851,858,651 | -0.04% |
| 2025-11-04 | 22.42 | 22.47 | 22.13 | 22.23 | 22.23 | qfq | 45,196,112 | 1,007,493,109 | -0.85% |
| 2025-11-03 | 22.53 | 22.57 | 21.93 | 22.42 | 22.42 | qfq | 74,425,771 | 1,651,292,834 | -0.66% |
| 2025-10-31 | 23.66 | 23.70 | 22.56 | 22.57 | 22.57 | qfq | 122,376,988 | 2,783,556,457 | -4.16% |
| 2025-10-30 | 23.92 | 24.00 | 23.50 | 23.55 | 23.55 | qfq | 81,128,123 | 1,920,230,259 | -1.55% |
| 2025-10-29 | 22.90 | 24.10 | 22.88 | 23.92 | 23.92 | qfq | 122,578,942 | 2,901,244,716 | 4.09% |
| 2025-10-28 | 23.15 | 23.34 | 22.88 | 22.98 | 22.98 | qfq | 79,634,536 | 1,836,489,049 | -1.84% |
| 2025-10-27 | 23.21 | 23.75 | 22.88 | 23.41 | 23.41 | qfq | 124,338,778 | 2,899,033,797 | 1.96% |
| 2025-10-24 | 22.60 | 22.96 | 22.52 | 22.96 | 22.96 | qfq | 83,015,009 | 1,889,853,884 | 1.23% |
| 2025-10-23 | 22.34 | 22.80 | 22.19 | 22.68 | 22.68 | qfq | 70,873,801 | 1,595,068,943 | 1.57% |
| 2025-10-22 | 22.51 | 22.68 | 22.18 | 22.33 | 22.33 | qfq | 75,613,265 | 1,694,242,830 | -2.40% |
| 2025-10-21 | 22.76 | 23.12 | 22.54 | 22.88 | 22.78 | qfq | 116,685,426 | 2,656,087,109 | 0.70% |
| 2025-10-20 | 23.55 | 23.78 | 22.65 | 22.72 | 22.62 | qfq | 121,442,968 | 2,791,310,796 | -2.78% |
| 2025-10-17 | 24.26 | 24.50 | 23.22 | 23.37 | 23.27 | qfq | 120,823,278 | 2,874,869,429 | -3.75% |
| 2025-10-16 | 24.00 | 24.42 | 23.75 | 24.28 | 24.17 | qfq | 138,985,865 | 3,338,389,748 | -1.02% |
| 2025-10-15 | 23.68 | 24.60 | 23.01 | 24.53 | 24.42 | qfq | 185,431,895 | 4,430,858,253 | 5.19% |
| 2025-10-14 | 23.29 | 24.35 | 23.01 | 23.32 | 23.22 | qfq | 152,172,681 | 3,598,717,219 | 0.39% |
| 2025-10-13 | 23.32 | 24.00 | 22.58 | 23.23 | 23.13 | qfq | 157,898,785 | 3,653,648,960 | -3.41% |
| 2025-10-10 | 23.05 | 24.65 | 22.96 | 24.05 | 23.94 | qfq | 163,437,970 | 3,935,543,680 | 3.71% |
| 2025-10-09 | 22.22 | 23.54 | 21.80 | 23.19 | 23.09 | qfq | 171,416,495 | 3,902,002,187 | 4.08% |
| 2025-09-30 | 22.95 | 23.06 | 22.20 | 22.28 | 22.18 | qfq | 167,098,999 | 3,777,902,042 | -2.92% |
| 2025-09-29 | 20.81 | 22.95 | 20.78 | 22.95 | 22.85 | qfq | 200,756,543 | 4,500,007,458 | 10.02% |
| 2025-09-26 | 20.81 | 21.11 | 20.70 | 20.86 | 20.77 | qfq | 34,302,017 | 716,610,441 | -0.29% |
| 2025-09-25 | 20.58 | 21.07 | 20.51 | 20.92 | 20.83 | qfq | 43,827,076 | 916,085,159 | 1.16% |
| 2025-09-24 | 20.41 | 20.76 | 20.35 | 20.68 | 20.59 | qfq | 37,229,303 | 765,962,057 | 0.93% |
| 2025-09-23 | 20.48 | 20.78 | 20.21 | 20.49 | 20.40 | qfq | 41,161,415 | 840,372,246 | -0.53% |
| 2025-09-22 | 20.24 | 20.61 | 20.21 | 20.60 | 20.51 | qfq | 35,430,241 | 722,837,860 | 1.73% |
| 2025-09-19 | 20.23 | 20.45 | 20.12 | 20.25 | 20.16 | qfq | 40,998,197 | 831,957,800 | -0.64% |
| 2025-09-18 | 21.08 | 21.20 | 20.02 | 20.38 | 20.29 | qfq | 100,624,871 | 2,075,000,649 | -3.87% |
| 2025-09-17 | 21.20 | 21.35 | 20.94 | 21.20 | 21.11 | qfq | 47,172,749 | 997,798,228 | 0.47% |
| 2025-09-16 | 21.22 | 21.34 | 20.77 | 21.10 | 21.01 | qfq | 44,017,896 | 924,857,419 | -0.61% |
| 2025-09-15 | 21.05 | 21.61 | 20.91 | 21.23 | 21.14 | qfq | 58,046,685 | 1,236,391,594 | 0.81% |
| 2025-09-12 | 21.13 | 21.43 | 20.96 | 21.06 | 20.97 | qfq | 50,398,899 | 1,068,047,890 | -0.43% |
| 2025-09-11 | 20.48 | 21.22 | 20.43 | 21.15 | 21.06 | qfq | 70,736,472 | 1,480,644,301 | 3.02% |
| 2025-09-10 | 20.56 | 20.87 | 20.46 | 20.53 | 20.44 | qfq | 38,183,048 | 787,169,316 | -0.29% |
| 2025-09-09 | 20.29 | 20.89 | 20.22 | 20.59 | 20.50 | qfq | 55,425,740 | 1,140,133,927 | 1.13% |
| 2025-09-08 | 20.63 | 20.73 | 20.15 | 20.36 | 20.27 | qfq | 60,081,433 | 1,223,673,771 | -1.12% |
| 2025-09-05 | 20.41 | 20.65 | 20.18 | 20.59 | 20.50 | qfq | 52,240,077 | 1,065,787,393 | 1.23% |
| 2025-09-04 | 20.63 | 20.78 | 20.06 | 20.34 | 20.25 | qfq | 66,387,953 | 1,352,815,896 | -1.41% |
| 2025-09-03 | 21.32 | 21.46 | 20.48 | 20.63 | 20.54 | qfq | 70,993,419 | 1,480,001,254 | -3.19% |
| 2025-09-02 | 21.72 | 21.85 | 21.12 | 21.31 | 21.22 | qfq | 61,722,433 | 1,321,236,030 | -1.66% |
| 2025-09-01 | 21.99 | 22.04 | 21.64 | 21.67 | 21.58 | qfq | 68,123,783 | 1,483,112,243 | -0.96% |
| 2025-08-29 | 21.81 | 22.13 | 21.67 | 21.88 | 21.78 | qfq | 83,943,399 | 1,839,345,069 | 0.60% |
| 2025-08-28 | 21.09 | 21.81 | 21.07 | 21.75 | 21.65 | qfq | 74,894,506 | 1,603,387,592 | 2.64% |
| 2025-08-27 | 21.98 | 22.06 | 21.17 | 21.19 | 21.10 | qfq | 92,849,116 | 2,010,845,467 | -3.59% |
| 2025-08-26 | 22.11 | 22.19 | 21.86 | 21.98 | 21.88 | qfq | 62,591,581 | 1,378,724,552 | -1.43% |
| 2025-08-25 | 22.50 | 22.55 | 21.86 | 22.30 | 22.20 | qfq | 112,693,618 | 2,500,377,831 | -0.54% |
| 2025-08-22 | 20.85 | 22.50 | 20.81 | 22.42 | 22.32 | qfq | 140,288,189 | 3,051,828,422 | 7.27% |
| 2025-08-21 | 21.23 | 21.28 | 20.77 | 20.90 | 20.81 | qfq | 58,916,776 | 1,240,145,619 | -0.52% |
| 2025-08-20 | 20.60 | 21.07 | 20.51 | 21.01 | 20.92 | qfq | 61,136,555 | 1,271,911,900 | 1.45% |
| 2025-08-19 | 20.70 | 21.00 | 20.62 | 20.71 | 20.62 | qfq | 57,337,935 | 1,190,661,058 | -0.96% |
| 2025-08-18 | 21.36 | 21.37 | 20.71 | 20.91 | 20.82 | qfq | 138,993,819 | 2,924,472,673 | -1.74% |
| 2025-08-15 | 20.69 | 21.77 | 20.59 | 21.28 | 21.19 | qfq | 130,240,918 | 2,776,612,260 | 2.60% |
| 2025-08-14 | 20.54 | 21.35 | 20.46 | 20.74 | 20.65 | qfq | 113,619,693 | 2,376,946,698 | 0.97% |
| 2025-08-13 | 20.22 | 20.85 | 20.09 | 20.54 | 20.45 | qfq | 104,648,897 | 2,144,960,360 | 2.24% |
| 2025-08-12 | 19.80 | 20.17 | 19.74 | 20.09 | 20.00 | qfq | 67,780,122 | 1,355,344,000 | 1.93% |
| 2025-08-11 | 19.60 | 19.92 | 19.60 | 19.71 | 19.62 | qfq | 53,148,736 | 1,050,241,526 | 0.00% |
| 2025-08-08 | 19.57 | 19.85 | 19.30 | 19.71 | 19.62 | qfq | 65,266,166 | 1,283,363,312 | 0.77% |
| 2025-08-07 | 19.66 | 19.89 | 19.50 | 19.56 | 19.47 | qfq | 46,650,347 | 917,021,288 | -0.76% |
| 2025-08-06 | 19.63 | 19.84 | 19.58 | 19.71 | 19.62 | qfq | 47,894,676 | 943,526,385 | 0.41% |
| 2025-08-05 | 19.45 | 19.75 | 19.35 | 19.63 | 19.54 | qfq | 66,455,567 | 1,297,629,755 | 1.29% |
| 2025-08-04 | 19.28 | 19.66 | 19.27 | 19.38 | 19.30 | qfq | 55,348,500 | 1,072,455,444 | 0.21% |
| 2025-08-01 | 19.21 | 19.89 | 19.05 | 19.34 | 19.26 | qfq | 92,204,078 | 1,795,492,241 | 0.78% |
| 2025-07-31 | 19.68 | 19.81 | 19.05 | 19.19 | 19.11 | qfq | 93,946,274 | 1,821,934,818 | -2.88% |
| 2025-07-30 | 19.90 | 20.15 | 19.56 | 19.76 | 19.67 | qfq | 63,289,627 | 1,256,545,197 | -0.80% |
| 2025-07-29 | 19.90 | 20.00 | 19.65 | 19.92 | 19.83 | qfq | 65,129,272 | 1,291,105,261 | -0.50% |
| 2025-07-28 | 19.92 | 20.40 | 19.75 | 20.02 | 19.93 | qfq | 89,995,908 | 1,802,052,608 | 0.45% |
| 2025-07-25 | 20.07 | 20.10 | 19.80 | 19.93 | 19.84 | qfq | 74,897,759 | 1,493,683,313 | -0.70% |
| 2025-07-24 | 19.35 | 20.14 | 19.35 | 20.07 | 19.98 | qfq | 127,287,229 | 2,535,908,774 | 2.71% |
| 2025-07-23 | 18.78 | 19.75 | 18.75 | 19.54 | 19.45 | qfq | 158,533,465 | 3,083,409,078 | 3.99% |
| 2025-07-22 | 18.62 | 18.86 | 18.40 | 18.79 | 18.71 | qfq | 63,932,032 | 1,191,640,956 | 0.48% |
| 2025-07-21 | 18.00 | 18.85 | 17.90 | 18.70 | 18.62 | qfq | 103,120,297 | 1,911,054,518 | 3.43% |
| 2025-07-18 | 17.61 | 18.25 | 17.60 | 18.08 | 18.00 | qfq | 84,836,460 | 1,525,196,534 | 2.67% |
| 2025-07-17 | 17.53 | 17.62 | 17.41 | 17.61 | 17.53 | qfq | 37,301,084 | 653,162,169 | 0.51% |
| 2025-07-16 | 17.80 | 17.85 | 17.45 | 17.52 | 17.44 | qfq | 44,308,839 | 778,024,443 | -1.57% |
| 2025-07-15 | 17.77 | 18.03 | 17.67 | 17.80 | 17.72 | qfq | 62,426,860 | 1,114,383,277 | 0.17% |
| 2025-07-14 | 17.75 | 17.90 | 17.63 | 17.77 | 17.69 | qfq | 51,273,717 | 911,125,432 | 0.45% |
| 2025-07-11 | 17.53 | 17.99 | 17.41 | 17.69 | 17.61 | qfq | 89,873,048 | 1,596,159,634 | 1.32% |
| 2025-07-10 | 17.09 | 17.50 | 17.06 | 17.46 | 17.38 | qfq | 58,368,981 | 1,014,013,572 | 1.63% |
| 2025-07-09 | 17.15 | 17.51 | 17.12 | 17.18 | 17.10 | qfq | 49,030,059 | 848,952,650 | 0.17% |
| 2025-07-08 | 17.05 | 17.19 | 16.97 | 17.15 | 17.08 | qfq | 42,770,774 | 730,690,448 | 0.59% |
| 2025-07-07 | 16.92 | 17.11 | 16.89 | 17.05 | 16.98 | qfq | 31,295,595 | 532,940,812 | 0.29% |
| 2025-07-04 | 16.80 | 17.30 | 16.73 | 17.00 | 16.93 | qfq | 60,036,431 | 1,021,507,313 | 1.31% |
| 2025-07-03 | 16.67 | 16.85 | 16.67 | 16.78 | 16.71 | qfq | 31,644,893 | 530,212,495 | 0.78% |
| 2025-07-02 | 16.75 | 16.76 | 16.62 | 16.65 | 16.58 | qfq | 31,140,867 | 519,374,812 | -0.36% |
| 2025-07-01 | 16.83 | 16.86 | 16.65 | 16.71 | 16.64 | qfq | 31,874,738 | 532,892,175 | -0.59% |
| 2025-06-30 | 16.90 | 16.98 | 16.66 | 16.81 | 16.74 | qfq | 64,121,148 | 1,078,006,761 | -3.67% |
| 2025-06-27 | 17.28 | 18.10 | 17.24 | 17.45 | 16.98 | qfq | 111,625,612 | 1,956,593,590 | 1.10% |
| 2025-06-26 | 17.40 | 17.52 | 17.11 | 17.26 | 16.79 | qfq | 70,327,566 | 1,217,574,287 | -0.58% |
| 2025-06-25 | 16.86 | 17.45 | 16.83 | 17.36 | 16.89 | qfq | 91,633,635 | 1,572,090,915 | 3.21% |
| 2025-06-24 | 16.52 | 16.99 | 16.52 | 16.82 | 16.36 | qfq | 56,586,890 | 951,596,056 | 2.13% |
| 2025-06-23 | 16.26 | 16.53 | 16.26 | 16.47 | 16.02 | qfq | 27,300,912 | 447,022,805 | 0.86% |
| 2025-06-20 | 16.30 | 16.42 | 16.28 | 16.33 | 15.89 | qfq | 18,820,707 | 307,474,179 | 0.18% |
| 2025-06-19 | 16.56 | 16.64 | 16.26 | 16.30 | 15.86 | qfq | 32,783,741 | 536,538,264 | -2.10% |
| 2025-06-18 | 16.86 | 16.92 | 16.51 | 16.65 | 16.20 | qfq | 29,708,381 | 494,537,016 | -1.25% |
| 2025-06-17 | 16.86 | 16.90 | 16.75 | 16.86 | 16.40 | qfq | 22,471,619 | 378,084,978 | -0.06% |
| 2025-06-16 | 16.59 | 16.92 | 16.56 | 16.87 | 16.41 | qfq | 29,658,101 | 497,107,028 | 1.26% |
| 2025-06-13 | 16.82 | 16.89 | 16.60 | 16.66 | 16.21 | qfq | 43,520,400 | 726,925,377 | -1.42% |
| 2025-06-12 | 16.81 | 17.17 | 16.78 | 16.90 | 16.44 | qfq | 49,940,307 | 846,847,006 | 0.06% |
| 2025-06-11 | 16.46 | 16.94 | 16.43 | 16.89 | 16.43 | qfq | 64,512,815 | 1,082,894,740 | 2.80% |
| 2025-06-10 | 16.64 | 16.70 | 16.33 | 16.43 | 15.98 | qfq | 35,111,087 | 580,556,022 | -1.38% |
| 2025-06-09 | 16.50 | 16.75 | 16.49 | 16.66 | 16.21 | qfq | 41,578,528 | 692,295,704 | 1.28% |
| 2025-06-06 | 16.57 | 16.63 | 16.42 | 16.45 | 16.00 | qfq | 22,845,192 | 376,807,052 | -0.66% |
| 2025-06-05 | 16.52 | 16.64 | 16.42 | 16.56 | 16.11 | qfq | 30,441,470 | 503,163,618 | 0.30% |
| 2025-06-04 | 16.33 | 16.62 | 16.33 | 16.51 | 16.06 | qfq | 35,618,638 | 587,820,047 | 0.98% |
| 2025-06-03 | 16.20 | 16.48 | 16.11 | 16.35 | 15.91 | qfq | 38,594,255 | 629,792,342 | 0.37% |
| 2025-05-30 | 16.16 | 16.35 | 16.05 | 16.29 | 15.85 | qfq | 34,493,151 | 558,795,132 | 0.25% |
| 2025-05-29 | 16.23 | 16.33 | 16.19 | 16.25 | 15.81 | qfq | 35,726,852 | 580,870,636 | 0.43% |
| 2025-05-28 | 16.31 | 16.32 | 16.16 | 16.18 | 15.74 | qfq | 18,634,426 | 302,246,883 | -0.55% |
| 2025-05-27 | 16.30 | 16.34 | 16.19 | 16.27 | 15.83 | qfq | 21,006,896 | 341,627,363 | -0.18% |
| 2025-05-26 | 16.28 | 16.42 | 16.21 | 16.30 | 15.86 | qfq | 25,485,430 | 415,338,084 | 0.12% |
| 2025-05-23 | 16.52 | 16.62 | 16.24 | 16.28 | 15.84 | qfq | 36,046,221 | 592,098,856 | -1.51% |
| 2025-05-22 | 16.59 | 16.63 | 16.47 | 16.53 | 16.08 | qfq | 27,772,903 | 459,800,101 | -0.36% |
| 2025-05-21 | 16.59 | 16.70 | 16.58 | 16.59 | 16.14 | qfq | 27,605,700 | 459,160,603 | 0.00% |
| 2025-05-20 | 16.69 | 16.79 | 16.54 | 16.59 | 16.14 | qfq | 45,074,764 | 750,444,255 | -0.54% |
| 2025-05-19 | 16.71 | 16.81 | 16.58 | 16.68 | 16.23 | qfq | 49,307,479 | 823,376,449 | -0.30% |
| 2025-05-16 | 16.92 | 16.97 | 16.57 | 16.73 | 16.28 | qfq | 52,254,321 | 873,759,516 | -1.18% |
| 2025-05-15 | 17.00 | 17.15 | 16.78 | 16.93 | 16.47 | qfq | 103,990,556 | 1,762,643,373 | -2.20% |
| 2025-05-14 | 16.08 | 17.70 | 16.04 | 17.31 | 16.84 | qfq | 194,327,986 | 3,313,787,691 | 7.58% |
| 2025-05-13 | 16.12 | 16.12 | 15.93 | 16.09 | 15.65 | qfq | 47,618,494 | 764,052,914 | 0.50% |
| 2025-05-12 | 15.86 | 16.06 | 15.76 | 16.01 | 15.57 | qfq | 32,208,965 | 513,099,549 | 1.52% |
| 2025-05-09 | 15.91 | 15.96 | 15.76 | 15.77 | 15.34 | qfq | 18,609,674 | 294,453,138 | -0.82% |
| 2025-05-08 | 15.75 | 16.12 | 15.75 | 15.90 | 15.47 | qfq | 44,705,539 | 715,174,917 | 0.63% |
| 2025-05-07 | 16.03 | 16.14 | 15.76 | 15.80 | 15.37 | qfq | 40,397,227 | 642,923,253 | 0.77% |
| 2025-05-06 | 15.72 | 15.79 | 15.65 | 15.68 | 15.25 | qfq | 31,134,357 | 488,939,643 | 0.45% |
| 2025-04-30 | 15.42 | 15.74 | 15.42 | 15.61 | 15.19 | qfq | 37,594,320 | 587,387,580 | 1.83% |
| 2025-04-29 | 15.47 | 15.48 | 15.29 | 15.33 | 14.91 | qfq | 19,411,800 | 298,214,559 | -0.58% |
| 2025-04-28 | 15.49 | 15.53 | 15.34 | 15.42 | 15.00 | qfq | 19,157,773 | 295,854,012 | -0.45% |
| 2025-04-25 | 15.35 | 15.62 | 15.34 | 15.49 | 15.07 | qfq | 29,465,374 | 456,886,133 | 0.91% |
| 2025-04-24 | 15.31 | 15.40 | 15.25 | 15.35 | 14.93 | qfq | 17,347,553 | 266,065,380 | 0.26% |
| 2025-04-23 | 15.43 | 15.45 | 15.25 | 15.31 | 14.89 | qfq | 19,219,741 | 294,937,554 | -0.33% |
| 2025-04-22 | 15.41 | 15.42 | 15.32 | 15.36 | 14.94 | qfq | 17,887,706 | 274,986,630 | -0.13% |
| 2025-04-21 | 15.26 | 15.47 | 15.20 | 15.38 | 14.96 | qfq | 22,713,601 | 349,158,506 | 0.59% |
| 2025-04-18 | 15.18 | 15.32 | 15.13 | 15.29 | 14.87 | qfq | 16,126,600 | 245,704,027 | 0.66% |
| 2025-04-17 | 15.16 | 15.27 | 15.11 | 15.19 | 14.78 | qfq | 14,836,533 | 225,568,130 | -0.20% |
| 2025-04-16 | 15.28 | 15.34 | 15.07 | 15.22 | 14.81 | qfq | 26,284,140 | 398,576,194 | -0.78% |
| 2025-04-15 | 15.35 | 15.36 | 15.23 | 15.34 | 14.92 | qfq | 19,930,500 | 304,849,735 | -0.07% |
| 2025-04-14 | 15.45 | 15.47 | 15.30 | 15.35 | 14.93 | qfq | 25,478,065 | 391,613,555 | 0.07% |
| 2025-04-11 | 15.39 | 15.47 | 15.21 | 15.34 | 14.92 | qfq | 34,049,528 | 522,077,570 | -0.97% |
| 2025-04-10 | 15.24 | 15.65 | 15.11 | 15.49 | 15.07 | qfq | 60,918,326 | 940,018,023 | 2.72% |
| 2025-04-09 | 14.82 | 15.20 | 14.72 | 15.08 | 14.67 | qfq | 57,861,885 | 867,567,557 | 0.00% |
| 2025-04-08 | 14.62 | 15.10 | 14.40 | 15.08 | 14.67 | qfq | 79,746,088 | 1,182,193,905 | 3.43% |
| 2025-04-07 | 15.48 | 15.59 | 14.58 | 14.58 | 14.18 | qfq | 79,509,067 | 1,188,066,757 | -10.00% |
| 2025-04-03 | 16.02 | 16.25 | 16.01 | 16.20 | 15.76 | qfq | 33,022,249 | 533,918,681 | 0.43% |
| 2025-04-02 | 16.19 | 16.37 | 16.11 | 16.13 | 15.69 | qfq | 30,827,948 | 499,354,009 | -0.74% |
| 2025-04-01 | 16.20 | 16.41 | 16.17 | 16.25 | 15.81 | qfq | 36,145,279 | 587,911,407 | 0.81% |
| 2025-03-31 | 16.36 | 16.56 | 16.08 | 16.12 | 15.68 | qfq | 61,174,880 | 998,432,798 | -1.71% |
| 2025-03-28 | 16.10 | 16.59 | 16.08 | 16.40 | 15.95 | qfq | 68,097,422 | 1,115,260,726 | 1.61% |
| 2025-03-27 | 15.78 | 16.18 | 15.73 | 16.14 | 15.70 | qfq | 53,207,116 | 853,125,219 | 2.22% |
| 2025-03-26 | 15.80 | 15.83 | 15.71 | 15.79 | 15.36 | qfq | 17,588,203 | 277,500,411 | -0.13% |
| 2025-03-25 | 15.73 | 15.87 | 15.68 | 15.81 | 15.38 | qfq | 27,997,703 | 441,799,067 | 0.51% |
| 2025-03-24 | 15.61 | 15.80 | 15.56 | 15.73 | 15.30 | qfq | 33,362,246 | 524,016,248 | 0.64% |
| 2025-03-21 | 15.79 | 15.88 | 15.58 | 15.63 | 15.20 | qfq | 27,540,060 | 432,328,665 | -1.39% |
| 2025-03-20 | 15.95 | 16.03 | 15.79 | 15.85 | 15.42 | qfq | 25,739,836 | 409,216,496 | -0.88% |
| 2025-03-19 | 15.91 | 16.09 | 15.86 | 15.99 | 15.56 | qfq | 31,222,612 | 499,125,677 | 0.44% |
| 2025-03-18 | 15.89 | 16.04 | 15.89 | 15.92 | 15.49 | qfq | 32,576,400 | 519,442,230 | 0.57% |
| 2025-03-17 | 15.82 | 15.90 | 15.74 | 15.83 | 15.40 | qfq | 35,655,025 | 564,116,077 | 0.00% |
| 2025-03-14 | 15.40 | 15.95 | 15.37 | 15.83 | 15.40 | qfq | 73,187,449 | 1,151,524,656 | 3.06% |
| 2025-03-13 | 15.43 | 15.54 | 15.31 | 15.36 | 14.94 | qfq | 23,375,797 | 359,778,424 | -0.45% |
| 2025-03-12 | 15.43 | 15.61 | 15.36 | 15.43 | 15.01 | qfq | 34,523,587 | 533,897,417 | 0.06% |
| 2025-03-11 | 15.32 | 15.42 | 15.26 | 15.42 | 15.00 | qfq | 26,174,406 | 401,178,246 | 0.00% |
| 2025-03-10 | 15.50 | 15.53 | 15.35 | 15.42 | 15.00 | qfq | 26,203,130 | 403,720,773 | -0.64% |
| 2025-03-07 | 15.68 | 15.68 | 15.48 | 15.52 | 15.10 | qfq | 25,147,188 | 391,412,130 | -1.27% |
| 2025-03-06 | 15.55 | 15.76 | 15.46 | 15.72 | 15.29 | qfq | 48,941,204 | 766,383,658 | 1.95% |
| 2025-03-05 | 15.41 | 15.48 | 15.28 | 15.42 | 15.00 | qfq | 24,036,390 | 369,913,817 | 0.00% |
| 2025-03-04 | 15.35 | 15.47 | 15.29 | 15.42 | 15.00 | qfq | 19,692,767 | 303,184,255 | 0.33% |
| 2025-03-03 | 15.35 | 15.52 | 15.28 | 15.37 | 14.95 | qfq | 33,771,695 | 520,825,733 | 0.20% |
| 2025-02-28 | 15.70 | 15.92 | 15.32 | 15.34 | 14.92 | qfq | 52,619,195 | 819,043,251 | -2.60% |
| 2025-02-27 | 15.70 | 15.86 | 15.53 | 15.75 | 15.32 | qfq | 45,917,529 | 720,377,401 | -0.51% |
| 2025-02-26 | 15.63 | 15.85 | 15.50 | 15.83 | 15.40 | qfq | 53,826,089 | 842,054,281 | 1.54% |
| 2025-02-25 | 15.76 | 15.82 | 15.55 | 15.59 | 15.17 | qfq | 32,264,131 | 506,054,082 | -2.07% |
| 2025-02-24 | 15.80 | 16.07 | 15.76 | 15.92 | 15.49 | qfq | 44,971,639 | 717,365,403 | 0.51% |
| 2025-02-21 | 15.59 | 15.87 | 15.42 | 15.84 | 15.41 | qfq | 49,127,793 | 770,772,637 | 2.06% |
| 2025-02-20 | 15.57 | 15.62 | 15.46 | 15.52 | 15.10 | qfq | 26,518,475 | 411,476,080 | -0.32% |
| 2025-02-19 | 15.50 | 15.70 | 15.47 | 15.57 | 15.15 | qfq | 33,598,669 | 523,628,495 | 0.32% |
| 2025-02-18 | 15.98 | 16.00 | 15.46 | 15.52 | 15.10 | qfq | 41,979,803 | 659,896,892 | -3.06% |
| 2025-02-17 | 16.13 | 16.16 | 15.91 | 16.01 | 15.57 | qfq | 30,263,611 | 484,887,685 | 0.19% |
| 2025-02-14 | 15.91 | 16.03 | 15.83 | 15.98 | 15.55 | qfq | 27,407,830 | 436,977,872 | 0.31% |
| 2025-02-13 | 15.93 | 16.08 | 15.81 | 15.93 | 15.50 | qfq | 40,219,520 | 641,796,997 | -0.31% |
| 2025-02-12 | 15.78 | 16.00 | 15.75 | 15.98 | 15.55 | qfq | 25,702,283 | 407,444,994 | 1.01% |
| 2025-02-11 | 15.98 | 15.98 | 15.72 | 15.82 | 15.39 | qfq | 23,634,430 | 373,487,445 | -0.44% |
| 2025-02-10 | 15.89 | 16.03 | 15.81 | 15.89 | 15.46 | qfq | 28,284,691 | 449,681,120 | -0.13% |
| 2025-02-07 | 15.60 | 16.10 | 15.57 | 15.91 | 15.48 | qfq | 48,391,628 | 768,277,489 | 1.79% |
| 2025-02-06 | 15.47 | 15.68 | 15.40 | 15.63 | 15.20 | qfq | 24,836,979 | 386,307,538 | 0.97% |
| 2025-02-05 | 15.51 | 15.64 | 15.43 | 15.48 | 15.06 | qfq | 25,532,661 | 396,391,995 | -0.19% |
| 2025-01-27 | 15.87 | 15.88 | 15.51 | 15.51 | 15.09 | qfq | 29,636,884 | 464,222,517 | -1.46% |
| 2025-01-24 | 15.62 | 15.88 | 15.60 | 15.74 | 15.31 | qfq | 30,666,714 | 483,044,712 | 0.58% |
| 2025-01-23 | 15.72 | 15.96 | 15.63 | 15.65 | 15.22 | qfq | 46,659,185 | 736,630,084 | 1.10% |
| 2025-01-22 | 15.54 | 15.57 | 15.36 | 15.48 | 15.06 | qfq | 22,689,929 | 350,299,509 | -0.58% |
| 2025-01-21 | 15.75 | 15.76 | 15.52 | 15.57 | 15.15 | qfq | 18,658,479 | 291,431,045 | -0.32% |
| 2025-01-20 | 15.66 | 15.77 | 15.60 | 15.62 | 15.20 | qfq | 24,696,036 | 387,106,942 | 0.51% |
| 2025-01-17 | 15.33 | 15.62 | 15.33 | 15.54 | 15.12 | qfq | 21,433,772 | 332,713,723 | 0.84% |
| 2025-01-16 | 15.58 | 15.72 | 15.32 | 15.41 | 14.99 | qfq | 25,400,921 | 393,544,744 | -0.71% |
| 2025-01-15 | 15.54 | 15.63 | 15.45 | 15.52 | 15.10 | qfq | 20,577,862 | 319,656,072 | -0.51% |
| 2025-01-14 | 15.27 | 15.63 | 15.21 | 15.60 | 15.18 | qfq | 37,809,613 | 585,821,376 | 2.56% |
| 2025-01-13 | 15.01 | 15.25 | 14.91 | 15.21 | 14.80 | qfq | 21,678,765 | 327,592,459 | 0.53% |
| 2025-01-10 | 15.31 | 15.40 | 15.10 | 15.13 | 14.72 | qfq | 19,096,700 | 291,223,089 | -1.11% |
| 2025-01-09 | 15.33 | 15.44 | 15.26 | 15.30 | 14.88 | qfq | 20,832,859 | 319,727,851 | -0.84% |
| 2025-01-08 | 15.55 | 15.63 | 15.23 | 15.43 | 15.01 | qfq | 31,219,658 | 481,008,915 | -1.03% |
| 2025-01-07 | 15.48 | 15.61 | 15.38 | 15.59 | 15.17 | qfq | 28,188,157 | 437,076,932 | 0.65% |
| 2025-01-06 | 15.20 | 15.52 | 15.20 | 15.49 | 15.07 | qfq | 38,499,346 | 592,177,704 | 1.77% |
| 2025-01-03 | 15.45 | 15.59 | 15.15 | 15.22 | 14.81 | qfq | 50,691,601 | 778,954,946 | -1.42% |
| 2025-01-02 | 16.18 | 16.18 | 15.28 | 15.44 | 15.02 | qfq | 70,142,000 | 1,099,570,127 | -4.75% |
| 2024-12-31 | 16.90 | 16.97 | 16.20 | 16.21 | 15.77 | qfq | 47,476,600 | 785,567,691 | -4.08% |
| 2024-12-30 | 16.56 | 16.90 | 16.53 | 16.90 | 16.44 | qfq | 45,249,902 | 759,305,632 | 1.81% |
| 2024-12-27 | 16.48 | 16.76 | 16.42 | 16.60 | 16.15 | qfq | 42,339,018 | 703,433,293 | 0.85% |
| 2024-12-26 | 16.45 | 16.54 | 16.40 | 16.46 | 16.01 | qfq | 24,369,211 | 401,254,276 | -0.12% |
| 2024-12-25 | 16.47 | 16.54 | 16.20 | 16.48 | 16.03 | qfq | 42,128,225 | 691,148,164 | 0.06% |
| 2024-12-24 | 16.22 | 16.49 | 16.22 | 16.47 | 16.02 | qfq | 31,011,831 | 507,941,802 | 1.35% |
| 2024-12-23 | 16.25 | 16.53 | 16.21 | 16.25 | 15.81 | qfq | 25,996,966 | 425,339,629 | -0.43% |
| 2024-12-20 | 16.35 | 16.44 | 16.29 | 16.32 | 15.88 | qfq | 23,772,410 | 388,758,928 | -0.24% |
| 2024-12-19 | 16.20 | 16.37 | 16.14 | 16.36 | 15.92 | qfq | 22,162,668 | 360,503,682 | 0.37% |
| 2024-12-18 | 16.42 | 16.49 | 16.28 | 16.30 | 15.86 | qfq | 24,074,442 | 394,273,244 | -0.49% |
| 2024-12-17 | 16.34 | 16.50 | 16.27 | 16.38 | 15.93 | qfq | 31,864,190 | 521,574,688 | -0.12% |
| 2024-12-16 | 16.59 | 16.63 | 16.34 | 16.40 | 15.95 | qfq | 30,863,071 | 507,294,465 | -0.97% |
| 2024-12-13 | 16.87 | 16.87 | 16.50 | 16.56 | 16.11 | qfq | 54,485,568 | 905,159,794 | -2.42% |
| 2024-12-12 | 16.84 | 17.11 | 16.77 | 16.97 | 16.51 | qfq | 41,158,000 | 696,527,629 | 0.83% |
| 2024-12-11 | 16.83 | 16.98 | 16.77 | 16.83 | 16.37 | qfq | 31,544,747 | 532,149,539 | -0.41% |
| 2024-12-10 | 17.47 | 17.65 | 16.88 | 16.90 | 16.44 | qfq | 82,471,054 | 1,419,386,072 | 1.08% |
| 2024-12-09 | 16.83 | 16.94 | 16.54 | 16.72 | 16.27 | qfq | 39,971,500 | 669,875,283 | -1.18% |
| 2024-12-06 | 16.74 | 17.16 | 16.71 | 16.92 | 16.46 | qfq | 62,835,093 | 1,064,405,092 | 0.89% |
| 2024-12-05 | 16.62 | 16.95 | 16.60 | 16.77 | 16.31 | qfq | 31,115,302 | 522,216,021 | 0.54% |
| 2024-12-04 | 16.64 | 16.88 | 16.57 | 16.68 | 16.23 | qfq | 43,664,516 | 730,156,592 | -0.36% |
| 2024-12-03 | 16.64 | 16.79 | 16.49 | 16.74 | 16.28 | qfq | 37,281,847 | 620,163,539 | 0.48% |
| 2024-12-02 | 16.38 | 16.79 | 16.28 | 16.66 | 16.21 | qfq | 46,712,187 | 776,790,484 | 1.34% |
| 2024-11-29 | 16.06 | 16.80 | 16.06 | 16.44 | 15.99 | qfq | 63,232,006 | 1,040,346,852 | 1.80% |
| 2024-11-28 | 16.21 | 16.32 | 16.08 | 16.15 | 15.71 | qfq | 45,864,492 | 743,270,093 | -0.92% |
| 2024-11-27 | 16.06 | 16.30 | 16.03 | 16.30 | 15.76 | qfq | 49,052,716 | 793,324,708 | 1.62% |
| 2024-11-26 | 16.06 | 16.26 | 16.02 | 16.04 | 15.51 | qfq | 32,677,830 | 526,763,411 | -0.25% |
| 2024-11-25 | 16.14 | 16.20 | 15.85 | 16.08 | 15.55 | qfq | 44,584,810 | 715,764,496 | -0.06% |
| 2024-11-22 | 16.80 | 16.81 | 16.03 | 16.09 | 15.56 | qfq | 51,708,219 | 850,294,046 | -4.28% |
| 2024-11-21 | 16.78 | 16.91 | 16.63 | 16.81 | 16.25 | qfq | 40,136,576 | 673,419,665 | 0.12% |
| 2024-11-20 | 16.65 | 16.89 | 16.58 | 16.79 | 16.23 | qfq | 37,598,751 | 629,566,457 | 0.06% |
| 2024-11-19 | 16.76 | 16.83 | 16.41 | 16.78 | 16.22 | qfq | 51,874,246 | 862,694,827 | 0.78% |
| 2024-11-18 | 16.86 | 17.06 | 16.59 | 16.65 | 16.10 | qfq | 56,954,663 | 958,646,699 | -1.01% |
| 2024-11-15 | 17.34 | 17.49 | 16.81 | 16.82 | 16.26 | qfq | 62,795,442 | 1,077,676,026 | -3.11% |
| 2024-11-14 | 17.58 | 17.75 | 17.34 | 17.36 | 16.78 | qfq | 57,577,395 | 1,011,812,459 | -1.25% |
| 2024-11-13 | 17.45 | 17.68 | 17.27 | 17.58 | 17.00 | qfq | 65,268,369 | 1,141,305,197 | 0.17% |
| 2024-11-12 | 17.80 | 18.12 | 17.41 | 17.55 | 16.97 | qfq | 82,763,850 | 1,468,969,573 | -1.46% |
| 2024-11-11 | 17.60 | 17.85 | 17.50 | 17.81 | 17.22 | qfq | 93,375,106 | 1,650,965,414 | -0.34% |
| 2024-11-08 | 18.70 | 18.80 | 17.83 | 17.87 | 17.28 | qfq | 156,006,901 | 2,837,442,455 | -2.67% |
| 2024-11-07 | 17.15 | 18.47 | 17.05 | 18.36 | 17.75 | qfq | 192,561,233 | 3,442,251,520 | 5.82% |
| 2024-11-06 | 17.49 | 18.00 | 17.26 | 17.35 | 16.77 | qfq | 139,787,588 | 2,455,561,029 | -0.17% |
| 2024-11-05 | 16.60 | 17.39 | 16.37 | 17.38 | 16.80 | qfq | 161,501,074 | 2,758,752,289 | 5.21% |
| 2024-11-04 | 16.30 | 16.52 | 16.20 | 16.52 | 15.97 | qfq | 90,411,929 | 1,482,495,499 | 2.55% |
| 2024-11-01 | 16.19 | 16.45 | 16.08 | 16.11 | 15.58 | qfq | 88,913,033 | 1,443,787,188 | -0.62% |
| 2024-10-31 | 16.03 | 16.50 | 15.97 | 16.21 | 15.67 | qfq | 113,025,412 | 1,842,900,543 | 1.19% |
| 2024-10-30 | 15.92 | 16.11 | 15.81 | 16.02 | 15.49 | qfq | 52,265,568 | 834,462,840 | 0.38% |
| 2024-10-29 | 16.13 | 16.35 | 15.93 | 15.96 | 15.43 | qfq | 56,782,929 | 914,961,213 | -0.99% |
| 2024-10-28 | 16.17 | 16.17 | 16.03 | 16.12 | 15.59 | qfq | 49,526,383 | 796,525,899 | -0.31% |
| 2024-10-25 | 16.09 | 16.28 | 16.04 | 16.17 | 15.63 | qfq | 55,251,791 | 891,805,062 | 0.75% |
| 2024-10-24 | 16.06 | 16.19 | 15.90 | 16.05 | 15.52 | qfq | 46,843,601 | 751,281,362 | -0.86% |
| 2024-10-23 | 16.20 | 16.42 | 16.11 | 16.19 | 15.65 | qfq | 70,237,977 | 1,142,168,996 | 0.12% |
| 2024-10-22 | 16.07 | 16.25 | 16.04 | 16.17 | 15.63 | qfq | 58,044,838 | 936,308,164 | 0.62% |
| 2024-10-21 | 16.21 | 16.26 | 15.90 | 16.07 | 15.54 | qfq | 102,752,924 | 1,654,233,486 | -0.99% |
| 2024-10-18 | 15.34 | 16.77 | 15.28 | 16.23 | 15.69 | qfq | 156,699,194 | 2,501,502,063 | 5.25% |
| 2024-10-17 | 15.55 | 15.86 | 15.40 | 15.42 | 14.91 | qfq | 63,621,425 | 994,605,062 | -0.32% |
| 2024-10-16 | 15.20 | 15.75 | 15.19 | 15.47 | 14.96 | qfq | 74,979,313 | 1,160,458,835 | 0.32% |
| 2024-10-15 | 15.87 | 16.00 | 15.40 | 15.42 | 14.91 | qfq | 83,267,998 | 1,309,848,863 | -3.32% |
| 2024-10-14 | 15.89 | 16.10 | 15.32 | 15.95 | 15.42 | qfq | 120,697,436 | 1,901,454,107 | 0.57% |
| 2024-10-11 | 16.17 | 16.32 | 15.68 | 15.86 | 15.33 | qfq | 144,172,880 | 2,306,171,033 | -3.17% |
| 2024-10-10 | 17.08 | 17.28 | 16.12 | 16.38 | 15.84 | qfq | 203,855,232 | 3,375,974,668 | -3.59% |
| 2024-10-09 | 18.37 | 18.60 | 16.71 | 16.99 | 16.43 | qfq | 412,782,077 | 7,306,779,624 | -7.51% |
| 2024-10-08 | 18.37 | 18.37 | 17.10 | 18.37 | 17.76 | qfq | 218,021,317 | 3,985,049,411 | 10.00% |
| 2024-09-30 | 16.58 | 16.70 | 16.01 | 16.70 | 16.15 | qfq | 304,467,182 | 5,030,062,153 | 10.01% |
| 2024-09-27 | 14.18 | 15.20 | 14.17 | 15.18 | 14.68 | qfq | 201,225,292 | 2,948,872,942 | 9.05% |
| 2024-09-26 | 13.30 | 13.93 | 13.25 | 13.92 | 13.46 | qfq | 97,875,912 | 1,332,893,794 | 4.43% |
| 2024-09-25 | 13.19 | 13.63 | 13.19 | 13.33 | 12.89 | qfq | 104,439,382 | 1,401,634,354 | 2.62% |
| 2024-09-24 | 12.62 | 13.04 | 12.49 | 12.99 | 12.56 | qfq | 77,918,293 | 999,368,708 | 4.25% |
| 2024-09-23 | 12.37 | 12.53 | 12.30 | 12.46 | 12.05 | qfq | 22,570,100 | 280,748,581 | 0.73% |
| 2024-09-20 | 12.35 | 12.41 | 12.27 | 12.37 | 11.96 | qfq | 20,287,345 | 250,362,911 | 0.00% |
| 2024-09-19 | 12.35 | 12.53 | 12.25 | 12.37 | 11.96 | qfq | 26,851,155 | 332,725,680 | 0.65% |
| 2024-09-18 | 12.28 | 12.37 | 12.16 | 12.29 | 11.88 | qfq | 17,139,254 | 210,169,140 | -0.49% |
| 2024-09-13 | 12.33 | 12.43 | 12.25 | 12.35 | 11.94 | qfq | 21,702,408 | 268,276,642 | 0.49% |
| 2024-09-12 | 12.24 | 12.35 | 12.23 | 12.29 | 11.88 | qfq | 13,076,900 | 160,709,368 | 0.08% |
| 2024-09-11 | 12.28 | 12.38 | 12.22 | 12.28 | 11.87 | qfq | 13,715,700 | 168,578,373 | -0.08% |
| 2024-09-10 | 12.26 | 12.33 | 12.15 | 12.29 | 11.88 | qfq | 16,391,656 | 200,566,279 | 0.24% |
| 2024-09-09 | 12.21 | 12.38 | 12.16 | 12.26 | 11.85 | qfq | 22,364,738 | 274,872,652 | -0.24% |
| 2024-09-06 | 12.50 | 12.55 | 12.29 | 12.29 | 11.88 | qfq | 29,552,900 | 366,669,573 | -0.16% |
| 2024-09-05 | 12.28 | 12.33 | 12.21 | 12.31 | 11.90 | qfq | 17,822,242 | 218,882,756 | 0.57% |
| 2024-09-04 | 12.31 | 12.43 | 12.21 | 12.24 | 11.83 | qfq | 22,434,423 | 275,980,142 | -0.81% |
| 2024-09-03 | 12.10 | 12.34 | 12.10 | 12.34 | 11.93 | qfq | 33,700,119 | 412,536,037 | 2.07% |
| 2024-09-02 | 12.22 | 12.39 | 12.07 | 12.09 | 11.69 | qfq | 57,694,727 | 704,753,040 | 2.11% |
| 2024-08-30 | 11.53 | 11.92 | 11.52 | 11.84 | 11.45 | qfq | 34,301,518 | 404,163,886 | 2.69% |
| 2024-08-29 | 11.52 | 11.66 | 11.50 | 11.53 | 11.15 | qfq | 18,445,873 | 213,729,896 | 0.09% |
| 2024-08-28 | 11.60 | 11.66 | 11.50 | 11.52 | 11.14 | qfq | 13,226,228 | 152,991,265 | -0.95% |
| 2024-08-27 | 11.76 | 11.78 | 11.55 | 11.63 | 11.24 | qfq | 12,584,900 | 146,282,007 | -1.27% |
| 2024-08-26 | 11.75 | 11.87 | 11.71 | 11.78 | 11.39 | qfq | 11,961,437 | 140,963,882 | 0.34% |
| 2024-08-23 | 11.61 | 11.85 | 11.60 | 11.74 | 11.35 | qfq | 12,639,637 | 147,998,279 | 0.86% |
| 2024-08-22 | 11.83 | 11.89 | 11.60 | 11.64 | 11.25 | qfq | 15,278,200 | 179,160,983 | -1.52% |
| 2024-08-21 | 11.90 | 11.99 | 11.80 | 11.82 | 11.43 | qfq | 13,479,029 | 160,076,391 | -0.84% |
| 2024-08-20 | 12.03 | 12.06 | 11.90 | 11.92 | 11.52 | qfq | 14,220,588 | 170,032,098 | -0.75% |
| 2024-08-19 | 11.96 | 12.12 | 11.95 | 12.01 | 11.61 | qfq | 13,166,488 | 158,584,759 | 0.25% |
| 2024-08-16 | 12.01 | 12.06 | 11.97 | 11.98 | 11.58 | qfq | 10,360,251 | 124,337,947 | -0.42% |
| 2024-08-15 | 11.91 | 12.11 | 11.88 | 12.03 | 11.63 | qfq | 18,017,150 | 216,788,170 | 0.75% |
| 2024-08-14 | 12.05 | 12.08 | 11.93 | 11.94 | 11.54 | qfq | 8,714,916 | 104,420,335 | -1.00% |
| 2024-08-13 | 12.00 | 12.07 | 11.91 | 12.06 | 11.66 | qfq | 12,173,713 | 145,896,877 | 0.50% |
| 2024-08-12 | 12.03 | 12.06 | 11.96 | 12.00 | 11.60 | qfq | 12,529,113 | 150,303,090 | -0.58% |
| 2024-08-09 | 12.20 | 12.24 | 12.06 | 12.07 | 11.67 | qfq | 13,686,520 | 166,004,275 | -0.58% |
| 2024-08-08 | 12.11 | 12.29 | 12.09 | 12.14 | 11.74 | qfq | 15,087,300 | 183,592,517 | 0.00% |
| 2024-08-07 | 12.18 | 12.24 | 12.11 | 12.14 | 11.74 | qfq | 11,670,498 | 141,797,446 | -0.16% |
| 2024-08-06 | 12.29 | 12.35 | 12.08 | 12.16 | 11.76 | qfq | 17,907,156 | 218,100,941 | -0.41% |
| 2024-08-05 | 12.28 | 12.45 | 12.21 | 12.21 | 11.81 | qfq | 26,687,156 | 328,558,330 | -0.73% |
| 2024-08-02 | 12.45 | 12.53 | 12.27 | 12.30 | 11.89 | qfq | 20,812,816 | 257,627,419 | -1.76% |
| 2024-08-01 | 12.50 | 12.58 | 12.42 | 12.52 | 12.11 | qfq | 26,847,937 | 336,157,499 | -0.32% |
| 2024-07-31 | 12.15 | 12.69 | 12.14 | 12.56 | 12.14 | qfq | 47,674,433 | 595,942,059 | 3.37% |
| 2024-07-30 | 12.16 | 12.24 | 12.11 | 12.15 | 11.75 | qfq | 13,247,333 | 161,055,976 | -0.16% |
| 2024-07-29 | 12.18 | 12.30 | 12.16 | 12.17 | 11.77 | qfq | 13,380,540 | 163,736,310 | -0.49% |
| 2024-07-26 | 12.11 | 12.29 | 12.11 | 12.23 | 11.82 | qfq | 16,110,675 | 196,675,697 | 1.24% |
| 2024-07-25 | 11.95 | 12.13 | 11.93 | 12.08 | 11.68 | qfq | 15,505,706 | 187,006,638 | 0.83% |
| 2024-07-24 | 12.03 | 12.09 | 11.93 | 11.98 | 11.58 | qfq | 16,141,638 | 193,729,040 | -0.42% |
| 2024-07-23 | 12.14 | 12.26 | 12.01 | 12.03 | 11.63 | qfq | 18,575,803 | 225,929,223 | -1.23% |
| 2024-07-22 | 12.25 | 12.34 | 12.07 | 12.18 | 11.78 | qfq | 24,218,800 | 295,450,528 | -0.25% |
| 2024-07-19 | 12.05 | 12.23 | 12.02 | 12.21 | 11.81 | qfq | 21,087,879 | 256,320,714 | 1.08% |
| 2024-07-18 | 12.06 | 12.10 | 11.94 | 12.08 | 11.68 | qfq | 17,180,365 | 207,025,483 | 0.00% |
| 2024-07-17 | 11.94 | 12.12 | 11.94 | 12.08 | 11.68 | qfq | 19,252,636 | 232,071,065 | 0.83% |
| 2024-07-16 | 11.86 | 11.98 | 11.83 | 11.98 | 11.58 | qfq | 16,088,360 | 192,057,205 | 1.18% |
| 2024-07-15 | 11.80 | 11.87 | 11.76 | 11.84 | 11.45 | qfq | 11,197,838 | 132,553,663 | 0.17% |
| 2024-07-12 | 11.88 | 11.90 | 11.75 | 11.82 | 11.43 | qfq | 12,416,868 | 146,744,419 | -0.42% |
| 2024-07-11 | 11.79 | 11.95 | 11.73 | 11.87 | 11.48 | qfq | 21,419,305 | 254,325,970 | 1.54% |
| 2024-07-10 | 11.35 | 11.88 | 11.33 | 11.69 | 11.30 | qfq | 32,898,153 | 384,274,475 | 2.54% |
| 2024-07-09 | 11.25 | 11.43 | 11.13 | 11.40 | 11.02 | qfq | 20,671,470 | 233,324,599 | 1.33% |
| 2024-07-08 | 11.62 | 11.62 | 11.17 | 11.25 | 10.88 | qfq | 24,955,650 | 282,844,934 | -3.18% |
| 2024-07-05 | 11.71 | 11.73 | 11.54 | 11.62 | 11.23 | qfq | 17,178,565 | 199,668,207 | -0.60% |
| 2024-07-04 | 11.90 | 11.97 | 11.68 | 11.69 | 11.30 | qfq | 17,514,324 | 206,635,535 | -1.93% |
| 2024-07-03 | 12.04 | 12.04 | 11.85 | 11.92 | 11.52 | qfq | 15,479,790 | 184,438,801 | -2.45% |
| 2024-07-02 | 12.18 | 12.32 | 12.17 | 12.22 | 11.53 | qfq | 14,466,565 | 177,230,764 | 0.16% |
| 2024-07-01 | 12.15 | 12.25 | 12.00 | 12.20 | 11.51 | qfq | 19,853,006 | 240,725,840 | 0.25% |
| 2024-06-28 | 12.29 | 12.41 | 12.16 | 12.17 | 11.48 | qfq | 21,717,296 | 266,890,734 | -1.06% |
| 2024-06-27 | 12.32 | 12.41 | 12.27 | 12.30 | 11.60 | qfq | 13,136,519 | 161,841,197 | -0.40% |
| 2024-06-26 | 12.24 | 12.38 | 12.16 | 12.35 | 11.65 | qfq | 14,972,625 | 183,678,849 | 0.82% |
| 2024-06-25 | 12.40 | 12.47 | 12.15 | 12.25 | 11.55 | qfq | 20,364,439 | 250,172,482 | -1.21% |
| 2024-06-24 | 12.46 | 12.51 | 12.39 | 12.40 | 11.70 | qfq | 14,431,561 | 179,517,537 | -0.64% |
| 2024-06-21 | 12.51 | 12.58 | 12.46 | 12.48 | 11.77 | qfq | 11,134,144 | 139,229,173 | -0.08% |
| 2024-06-20 | 12.62 | 12.66 | 12.47 | 12.49 | 11.78 | qfq | 15,370,534 | 192,772,930 | -1.11% |
| 2024-06-19 | 12.74 | 12.78 | 12.63 | 12.63 | 11.91 | qfq | 10,904,059 | 138,416,627 | -0.79% |
| 2024-06-18 | 12.72 | 12.82 | 12.71 | 12.73 | 12.01 | qfq | 13,825,538 | 176,365,132 | 0.08% |
| 2024-06-17 | 12.66 | 12.75 | 12.61 | 12.72 | 12.00 | qfq | 16,107,411 | 204,667,702 | 0.08% |
| 2024-06-14 | 12.55 | 12.82 | 12.54 | 12.71 | 11.99 | qfq | 29,723,133 | 376,601,305 | 1.19% |
| 2024-06-13 | 12.51 | 12.66 | 12.49 | 12.56 | 11.85 | qfq | 20,813,874 | 261,828,572 | 0.64% |
| 2024-06-12 | 12.42 | 12.51 | 12.41 | 12.48 | 11.77 | qfq | 13,601,044 | 169,660,578 | 0.40% |
| 2024-06-11 | 12.39 | 12.55 | 12.35 | 12.43 | 11.72 | qfq | 19,112,801 | 238,084,672 | -0.32% |
| 2024-06-07 | 12.53 | 12.62 | 12.26 | 12.47 | 11.76 | qfq | 30,867,379 | 383,517,472 | -0.40% |
| 2024-06-06 | 12.79 | 12.83 | 12.51 | 12.52 | 11.81 | qfq | 31,045,815 | 392,027,619 | -2.11% |
| 2024-06-05 | 12.83 | 12.87 | 12.76 | 12.79 | 12.06 | qfq | 11,799,065 | 151,199,322 | -0.31% |
| 2024-06-04 | 12.77 | 12.85 | 12.77 | 12.83 | 12.10 | qfq | 12,772,203 | 163,686,565 | 0.23% |
| 2024-06-03 | 12.87 | 12.89 | 12.73 | 12.80 | 12.07 | qfq | 18,586,032 | 237,740,062 | -0.54% |
| 2024-05-31 | 12.87 | 12.93 | 12.84 | 12.87 | 12.14 | qfq | 12,130,457 | 156,428,368 | 0.00% |
| 2024-05-30 | 12.87 | 12.93 | 12.82 | 12.87 | 12.14 | qfq | 13,929,598 | 179,251,359 | -0.23% |
| 2024-05-29 | 12.85 | 12.98 | 12.85 | 12.90 | 12.17 | qfq | 13,201,652 | 170,452,582 | 0.23% |
| 2024-05-28 | 12.96 | 12.99 | 12.86 | 12.87 | 12.14 | qfq | 15,634,216 | 201,789,743 | -0.85% |
| 2024-05-27 | 12.91 | 13.00 | 12.86 | 12.98 | 12.24 | qfq | 16,696,659 | 215,765,344 | 0.62% |
| 2024-05-24 | 13.01 | 13.06 | 12.89 | 12.90 | 12.17 | qfq | 22,985,553 | 298,233,052 | -1.00% |
| 2024-05-23 | 13.20 | 13.20 | 13.01 | 13.03 | 12.29 | qfq | 26,059,284 | 340,871,181 | -1.44% |
| 2024-05-22 | 13.20 | 13.26 | 13.14 | 13.22 | 12.47 | qfq | 16,544,631 | 218,565,706 | 0.00% |
| 2024-05-21 | 13.25 | 13.29 | 13.16 | 13.22 | 12.47 | qfq | 18,339,516 | 242,352,755 | -0.53% |
| 2024-05-20 | 13.23 | 13.41 | 13.21 | 13.29 | 12.53 | qfq | 37,770,516 | 503,009,294 | 0.45% |
| 2024-05-17 | 13.03 | 13.24 | 13.01 | 13.23 | 12.48 | qfq | 28,055,427 | 368,449,426 | 1.46% |
| 2024-05-16 | 13.03 | 13.10 | 13.01 | 13.04 | 12.30 | qfq | 21,259,155 | 277,521,141 | 0.08% |
| 2024-05-15 | 13.28 | 13.29 | 13.00 | 13.03 | 12.29 | qfq | 31,487,960 | 412,769,009 | -1.36% |
| 2024-05-14 | 13.19 | 13.22 | 13.13 | 13.21 | 12.46 | qfq | 19,297,333 | 254,272,145 | 0.15% |
| 2024-05-13 | 13.14 | 13.25 | 13.04 | 13.19 | 12.44 | qfq | 26,545,716 | 348,991,420 | -0.15% |
| 2024-05-10 | 13.14 | 13.25 | 13.10 | 13.21 | 12.46 | qfq | 29,661,884 | 390,412,480 | 0.30% |
| 2024-05-09 | 13.07 | 13.23 | 13.06 | 13.17 | 12.42 | qfq | 26,465,298 | 348,342,603 | 0.46% |
| 2024-05-08 | 13.22 | 13.25 | 13.10 | 13.11 | 12.37 | qfq | 22,926,556 | 301,697,067 | -1.21% |
| 2024-05-07 | 13.31 | 13.31 | 13.19 | 13.27 | 12.52 | qfq | 25,721,322 | 340,958,941 | -0.23% |
| 2024-05-06 | 13.37 | 13.46 | 13.27 | 13.30 | 12.54 | qfq | 38,095,870 | 508,638,640 | 0.68% |
| 2024-04-30 | 13.39 | 13.40 | 13.18 | 13.21 | 12.46 | qfq | 35,120,838 | 465,753,187 | -1.64% |
| 2024-04-29 | 13.33 | 13.59 | 13.30 | 13.43 | 12.67 | qfq | 67,476,084 | 907,642,988 | 0.15% |
| 2024-04-26 | 13.07 | 13.49 | 13.00 | 13.41 | 12.65 | qfq | 74,348,975 | 984,018,365 | 4.11% |
| 2024-04-25 | 12.87 | 12.95 | 12.82 | 12.88 | 12.15 | qfq | 12,605,885 | 162,380,015 | -0.16% |
| 2024-04-24 | 12.90 | 12.93 | 12.81 | 12.90 | 12.17 | qfq | 13,552,922 | 174,346,704 | 0.00% |
| 2024-04-23 | 12.92 | 12.97 | 12.88 | 12.90 | 12.17 | qfq | 14,376,471 | 185,577,350 | -0.15% |
| 2024-04-22 | 12.93 | 13.02 | 12.87 | 12.92 | 12.19 | qfq | 15,774,543 | 204,020,487 | 0.08% |
| 2024-04-19 | 12.98 | 13.05 | 12.88 | 12.91 | 12.18 | qfq | 20,379,045 | 264,090,936 | -1.00% |
| 2024-04-18 | 12.96 | 13.19 | 12.93 | 13.04 | 12.30 | qfq | 31,165,503 | 407,436,650 | 0.46% |
| 2024-04-17 | 12.77 | 12.99 | 12.75 | 12.98 | 12.24 | qfq | 25,475,148 | 328,297,587 | 1.64% |
| 2024-04-16 | 12.80 | 12.91 | 12.74 | 12.77 | 12.04 | qfq | 24,325,464 | 311,593,441 | -0.93% |
| 2024-04-15 | 12.70 | 13.03 | 12.60 | 12.89 | 12.16 | qfq | 36,883,400 | 473,558,654 | 1.18% |
| 2024-04-12 | 12.98 | 13.00 | 12.72 | 12.74 | 12.02 | qfq | 32,836,856 | 420,895,855 | -1.77% |
| 2024-04-11 | 12.99 | 13.07 | 12.94 | 12.97 | 12.23 | qfq | 20,745,548 | 269,960,855 | -0.54% |
| 2024-04-10 | 13.16 | 13.18 | 12.98 | 13.04 | 12.30 | qfq | 21,736,533 | 283,962,144 | -1.06% |
| 2024-04-09 | 13.11 | 13.18 | 13.09 | 13.18 | 12.43 | qfq | 14,454,297 | 190,046,089 | 0.61% |
| 2024-04-08 | 13.14 | 13.21 | 13.01 | 13.10 | 12.36 | qfq | 24,327,090 | 318,995,741 | -0.83% |
| 2024-04-03 | 13.34 | 13.36 | 13.17 | 13.21 | 12.46 | qfq | 30,970,755 | 409,945,559 | -1.12% |
| 2024-04-02 | 13.46 | 13.51 | 13.31 | 13.36 | 12.60 | qfq | 28,119,815 | 376,066,924 | -0.74% |
| 2024-04-01 | 13.55 | 13.55 | 13.41 | 13.46 | 12.70 | qfq | 28,513,252 | 383,488,345 | 0.82% |
| 2024-03-29 | 13.30 | 13.38 | 13.24 | 13.35 | 12.59 | qfq | 25,662,180 | 341,466,561 | -0.52% |
| 2024-03-28 | 13.46 | 13.54 | 13.32 | 13.42 | 12.66 | qfq | 28,882,547 | 388,042,289 | -0.22% |
| 2024-03-27 | 13.61 | 13.68 | 13.44 | 13.45 | 12.69 | qfq | 19,960,795 | 270,736,187 | -1.32% |
| 2024-03-26 | 13.51 | 13.65 | 13.51 | 13.63 | 12.86 | qfq | 19,481,250 | 264,395,958 | 0.66% |
| 2024-03-25 | 13.71 | 13.73 | 13.51 | 13.54 | 12.77 | qfq | 33,719,447 | 458,889,333 | -2.24% |
| 2024-03-22 | 14.02 | 14.05 | 13.83 | 13.85 | 13.06 | qfq | 29,460,255 | 409,749,015 | -1.49% |
| 2024-03-21 | 14.06 | 14.19 | 14.03 | 14.06 | 13.26 | qfq | 24,908,500 | 350,999,431 | 0.07% |
| 2024-03-20 | 14.02 | 14.07 | 13.93 | 14.05 | 13.25 | qfq | 24,230,106 | 339,343,759 | 0.21% |
| 2024-03-19 | 14.20 | 14.20 | 14.01 | 14.02 | 13.22 | qfq | 28,426,685 | 400,383,821 | -1.34% |
| 2024-03-18 | 14.03 | 14.30 | 14.02 | 14.21 | 13.40 | qfq | 45,587,601 | 646,228,219 | 1.65% |
| 2024-03-15 | 13.90 | 14.00 | 13.83 | 13.98 | 13.19 | qfq | 22,524,939 | 313,233,751 | 0.36% |
| 2024-03-14 | 13.99 | 14.05 | 13.88 | 13.93 | 13.14 | qfq | 23,807,024 | 332,488,574 | -0.64% |
| 2024-03-13 | 14.14 | 14.15 | 13.99 | 14.02 | 13.22 | qfq | 22,199,956 | 312,072,873 | -0.85% |
| 2024-03-12 | 14.07 | 14.21 | 14.05 | 14.14 | 13.34 | qfq | 33,664,308 | 475,553,766 | 0.64% |
| 2024-03-11 | 13.91 | 14.05 | 13.89 | 14.05 | 13.25 | qfq | 26,685,124 | 373,586,361 | 0.93% |
| 2024-03-08 | 13.92 | 13.97 | 13.81 | 13.92 | 13.13 | qfq | 22,421,427 | 311,326,687 | 0.14% |
| 2024-03-07 | 13.99 | 14.10 | 13.87 | 13.90 | 13.11 | qfq | 34,730,109 | 485,351,966 | -0.50% |
| 2024-03-06 | 14.05 | 14.13 | 13.92 | 13.97 | 13.18 | qfq | 28,641,441 | 401,300,898 | -0.57% |
| 2024-03-05 | 14.08 | 14.12 | 13.98 | 14.05 | 13.25 | qfq | 29,415,416 | 412,984,764 | -0.43% |
| 2024-03-04 | 14.25 | 14.25 | 14.05 | 14.11 | 13.31 | qfq | 25,945,584 | 366,276,567 | -0.77% |
| 2024-03-01 | 14.15 | 14.27 | 14.07 | 14.22 | 13.41 | qfq | 50,324,692 | 712,522,792 | 0.28% |
| 2024-02-29 | 13.92 | 14.18 | 13.91 | 14.18 | 13.37 | qfq | 54,072,679 | 758,387,580 | 1.50% |
| 2024-02-28 | 14.25 | 14.43 | 13.97 | 13.97 | 13.18 | qfq | 61,048,045 | 868,644,139 | -1.62% |
| 2024-02-27 | 14.12 | 14.20 | 14.04 | 14.20 | 13.39 | qfq | 30,140,762 | 425,992,689 | 1.07% |
| 2024-02-26 | 14.16 | 14.22 | 14.04 | 14.05 | 13.25 | qfq | 27,261,200 | 385,108,515 | -0.92% |
| 2024-02-23 | 14.21 | 14.26 | 14.14 | 14.18 | 13.37 | qfq | 33,134,031 | 470,498,716 | -0.14% |
| 2024-02-22 | 14.06 | 14.25 | 14.03 | 14.20 | 13.39 | qfq | 36,421,653 | 515,394,775 | 0.57% |
| 2024-02-21 | 13.90 | 14.29 | 13.84 | 14.12 | 13.32 | qfq | 59,447,540 | 839,786,933 | 1.07% |
| 2024-02-20 | 13.88 | 14.04 | 13.80 | 13.97 | 13.18 | qfq | 34,168,790 | 475,855,088 | 0.50% |
| 2024-02-19 | 13.99 | 13.99 | 13.78 | 13.90 | 13.11 | qfq | 36,001,996 | 499,961,039 | -0.43% |
| 2024-02-08 | 13.93 | 14.11 | 13.91 | 13.96 | 13.17 | qfq | 43,829,750 | 613,726,289 | 0.65% |
| 2024-02-07 | 13.69 | 13.94 | 13.66 | 13.87 | 13.08 | qfq | 42,523,760 | 588,258,004 | 1.02% |
| 2024-02-06 | 13.08 | 13.80 | 13.03 | 13.73 | 12.95 | qfq | 42,804,283 | 578,596,314 | 4.57% |
| 2024-02-05 | 13.20 | 13.39 | 12.80 | 13.13 | 12.38 | qfq | 40,908,693 | 537,810,281 | -1.80% |
| 2024-02-02 | 13.59 | 13.63 | 12.93 | 13.37 | 12.61 | qfq | 40,791,669 | 544,572,120 | -1.47% |
| 2024-02-01 | 13.70 | 13.80 | 13.52 | 13.57 | 12.80 | qfq | 28,976,892 | 395,578,626 | -0.95% |
| 2024-01-31 | 13.78 | 13.88 | 13.60 | 13.70 | 12.92 | qfq | 25,526,159 | 350,959,960 | -0.51% |
| 2024-01-30 | 13.89 | 14.02 | 13.76 | 13.77 | 12.99 | qfq | 23,386,612 | 325,244,238 | -1.22% |
| 2024-01-29 | 14.07 | 14.15 | 13.93 | 13.94 | 13.15 | qfq | 26,474,984 | 372,060,848 | -1.06% |
| 2024-01-26 | 13.98 | 14.17 | 13.96 | 14.09 | 13.29 | qfq | 38,646,275 | 543,991,412 | 0.07% |
| 2024-01-25 | 13.84 | 14.12 | 13.80 | 14.08 | 13.28 | qfq | 44,559,501 | 623,345,468 | 1.08% |
| 2024-01-24 | 13.61 | 14.04 | 13.38 | 13.93 | 13.14 | qfq | 46,518,033 | 638,700,309 | 3.19% |
| 2024-01-23 | 13.43 | 13.64 | 13.26 | 13.50 | 12.73 | qfq | 24,448,958 | 329,206,380 | 0.60% |
| 2024-01-22 | 13.68 | 13.74 | 13.30 | 13.42 | 12.66 | qfq | 28,658,219 | 389,309,722 | -2.04% |
| 2024-01-19 | 13.77 | 13.78 | 13.63 | 13.70 | 12.92 | qfq | 18,725,765 | 256,474,367 | -0.87% |
| 2024-01-18 | 13.60 | 13.85 | 13.39 | 13.82 | 13.03 | qfq | 32,677,669 | 444,398,930 | 1.10% |
| 2024-01-17 | 13.92 | 13.93 | 13.67 | 13.67 | 12.89 | qfq | 22,168,497 | 305,810,825 | -1.73% |
| 2024-01-16 | 13.88 | 13.93 | 13.76 | 13.91 | 13.12 | qfq | 19,013,689 | 263,369,262 | 0.22% |
| 2024-01-15 | 13.86 | 14.00 | 13.79 | 13.88 | 13.09 | qfq | 10,846,480 | 150,675,543 | -0.22% |
| 2024-01-12 | 13.93 | 14.03 | 13.87 | 13.91 | 13.12 | qfq | 14,482,257 | 201,992,853 | -0.22% |
| 2024-01-11 | 13.81 | 13.98 | 13.80 | 13.94 | 13.15 | qfq | 12,642,439 | 175,894,019 | 0.87% |
| 2024-01-10 | 13.83 | 14.01 | 13.75 | 13.82 | 13.03 | qfq | 21,360,526 | 296,018,259 | -0.58% |
| 2024-01-09 | 13.99 | 14.00 | 13.85 | 13.90 | 13.11 | qfq | 14,485,945 | 201,729,161 | -0.29% |
| 2024-01-08 | 14.05 | 14.07 | 13.92 | 13.94 | 13.15 | qfq | 18,362,929 | 256,626,140 | -1.20% |
| 2024-01-05 | 14.09 | 14.24 | 13.99 | 14.11 | 13.31 | qfq | 21,250,056 | 300,103,607 | 0.07% |
| 2024-01-04 | 14.14 | 14.22 | 13.97 | 14.10 | 13.30 | qfq | 22,123,820 | 311,846,925 | -0.49% |
| 2024-01-03 | 14.18 | 14.24 | 14.09 | 14.17 | 13.36 | qfq | 15,805,548 | 223,820,548 | -0.21% |
| 2024-01-02 | 14.30 | 14.36 | 14.20 | 14.20 | 13.39 | qfq | 19,121,971 | 272,864,925 | -0.63% |
| 2023-12-29 | 14.26 | 14.31 | 14.22 | 14.29 | 13.48 | qfq | 17,031,301 | 243,133,251 | 0.21% |
| 2023-12-28 | 14.00 | 14.33 | 14.00 | 14.26 | 13.45 | qfq | 31,103,843 | 442,243,419 | 1.64% |
| 2023-12-27 | 13.98 | 14.10 | 13.83 | 14.03 | 13.23 | qfq | 18,099,205 | 252,787,699 | 0.43% |
| 2023-12-26 | 14.11 | 14.12 | 13.96 | 13.97 | 13.18 | qfq | 13,247,887 | 185,494,381 | -1.06% |
| 2023-12-25 | 14.12 | 14.16 | 14.08 | 14.12 | 13.32 | qfq | 9,822,529 | 138,675,991 | -0.14% |
| 2023-12-22 | 14.08 | 14.25 | 14.02 | 14.14 | 13.34 | qfq | 19,443,766 | 275,005,043 | 0.57% |
| 2023-12-21 | 13.94 | 14.11 | 13.91 | 14.06 | 13.26 | qfq | 17,045,700 | 239,012,206 | 0.57% |
| 2023-12-20 | 14.13 | 14.16 | 13.95 | 13.98 | 13.19 | qfq | 24,840,600 | 348,863,285 | -1.13% |
| 2023-12-19 | 14.09 | 14.19 | 14.03 | 14.14 | 13.34 | qfq | 17,587,111 | 248,080,640 | 0.35% |
| 2023-12-18 | 14.17 | 14.23 | 14.06 | 14.09 | 13.29 | qfq | 18,929,456 | 267,481,335 | -0.70% |
| 2023-12-15 | 14.22 | 14.31 | 14.19 | 14.19 | 13.38 | qfq | 17,281,274 | 246,089,242 | -0.14% |
| 2023-12-14 | 14.30 | 14.34 | 14.18 | 14.21 | 13.40 | qfq | 14,609,934 | 208,117,579 | -0.07% |
| 2023-12-13 | 14.30 | 14.36 | 14.18 | 14.22 | 13.41 | qfq | 20,784,493 | 296,423,359 | -0.56% |
| 2023-12-12 | 14.32 | 14.37 | 14.26 | 14.30 | 13.49 | qfq | 17,897,920 | 256,155,117 | -0.28% |
| 2023-12-11 | 14.20 | 14.40 | 14.04 | 14.34 | 13.53 | qfq | 31,571,882 | 448,673,008 | 0.84% |
| 2023-12-08 | 14.29 | 14.29 | 14.21 | 14.22 | 13.41 | qfq | 16,006,326 | 228,073,838 | -0.28% |
| 2023-12-07 | 14.22 | 14.35 | 14.18 | 14.26 | 13.45 | qfq | 21,869,979 | 312,025,729 | 0.28% |
| 2023-12-06 | 14.22 | 14.28 | 14.17 | 14.22 | 13.41 | qfq | 21,505,273 | 305,854,655 | -0.07% |
| 2023-12-05 | 14.40 | 14.41 | 14.22 | 14.23 | 13.42 | qfq | 27,144,300 | 388,383,201 | -1.39% |
| 2023-12-04 | 14.51 | 14.54 | 14.42 | 14.43 | 13.61 | qfq | 17,777,696 | 257,194,454 | -0.55% |
| 2023-12-01 | 14.39 | 14.53 | 14.38 | 14.51 | 13.69 | qfq | 21,742,290 | 314,404,547 | 0.69% |
| 2023-11-30 | 14.36 | 14.46 | 14.35 | 14.41 | 13.59 | qfq | 19,788,033 | 285,259,927 | 0.21% |
| 2023-11-29 | 14.50 | 14.55 | 14.33 | 14.38 | 13.56 | qfq | 21,100,691 | 304,044,284 | -0.90% |
| 2023-11-28 | 14.49 | 14.55 | 14.44 | 14.51 | 13.69 | qfq | 15,968,565 | 231,545,069 | 0.07% |
| 2023-11-27 | 14.55 | 14.55 | 14.38 | 14.50 | 13.68 | qfq | 25,984,764 | 375,565,130 | -0.41% |
| 2023-11-24 | 14.66 | 14.68 | 14.53 | 14.56 | 13.73 | qfq | 26,203,727 | 382,374,220 | -0.95% |
| 2023-11-23 | 14.78 | 14.79 | 14.58 | 14.70 | 13.86 | qfq | 33,914,500 | 497,472,513 | -0.20% |
| 2023-11-22 | 14.85 | 14.88 | 14.71 | 14.73 | 13.89 | qfq | 23,873,909 | 353,138,563 | -0.94% |
| 2023-11-21 | 14.84 | 15.05 | 14.84 | 14.87 | 14.03 | qfq | 43,647,097 | 652,578,405 | 0.27% |
| 2023-11-20 | 14.81 | 14.85 | 14.66 | 14.83 | 13.99 | qfq | 25,876,964 | 382,184,736 | 0.14% |
| 2023-11-17 | 14.80 | 14.84 | 14.74 | 14.81 | 13.97 | qfq | 23,059,471 | 340,817,109 | 0.20% |
| 2023-11-16 | 14.90 | 14.99 | 14.78 | 14.78 | 13.94 | qfq | 29,863,536 | 444,109,573 | -0.81% |
| 2023-11-15 | 15.00 | 15.05 | 14.87 | 14.90 | 14.05 | qfq | 38,110,693 | 569,661,856 | 0.07% |
| 2023-11-14 | 14.83 | 15.07 | 14.82 | 14.89 | 14.04 | qfq | 48,197,754 | 719,208,357 | 0.54% |
| 2023-11-13 | 14.86 | 14.89 | 14.75 | 14.81 | 13.97 | qfq | 20,737,680 | 306,898,305 | -0.34% |
| 2023-11-10 | 14.85 | 14.95 | 14.78 | 14.86 | 14.02 | qfq | 21,096,379 | 313,418,668 | -0.27% |
| 2023-11-09 | 14.97 | 15.01 | 14.86 | 14.90 | 14.05 | qfq | 22,711,801 | 338,697,081 | -0.60% |
| 2023-11-08 | 15.12 | 15.13 | 14.90 | 14.99 | 14.14 | qfq | 34,117,843 | 511,923,427 | -0.86% |
| 2023-11-07 | 15.07 | 15.16 | 15.04 | 15.12 | 14.26 | qfq | 41,418,430 | 625,555,951 | -0.13% |
| 2023-11-06 | 15.08 | 15.20 | 14.97 | 15.14 | 14.28 | qfq | 75,244,752 | 1,135,673,278 | 2.30% |
| 2023-11-03 | 14.70 | 14.85 | 14.65 | 14.80 | 13.96 | qfq | 25,359,145 | 374,494,713 | 1.02% |
| 2023-11-02 | 14.76 | 14.84 | 14.64 | 14.65 | 13.82 | qfq | 19,854,038 | 292,300,780 | -0.75% |
| 2023-11-01 | 14.91 | 14.95 | 14.72 | 14.76 | 13.92 | qfq | 25,307,434 | 374,741,661 | -0.54% |
| 2023-10-31 | 14.73 | 14.90 | 14.73 | 14.84 | 14.00 | qfq | 30,368,631 | 450,178,057 | 0.27% |
| 2023-10-30 | 14.70 | 14.82 | 14.67 | 14.80 | 13.96 | qfq | 29,840,717 | 439,994,643 | 0.00% |
| 2023-10-27 | 14.57 | 14.85 | 14.52 | 14.80 | 13.96 | qfq | 37,582,363 | 553,082,359 | 1.37% |
| 2023-10-26 | 14.54 | 14.62 | 14.47 | 14.60 | 13.77 | qfq | 24,262,018 | 353,193,086 | -0.27% |
| 2023-10-25 | 14.59 | 14.70 | 14.56 | 14.64 | 13.81 | qfq | 36,088,512 | 528,159,357 | 0.76% |
| 2023-10-24 | 14.30 | 14.59 | 14.25 | 14.53 | 13.70 | qfq | 37,534,785 | 540,835,191 | 1.75% |
| 2023-10-23 | 14.50 | 14.50 | 14.20 | 14.28 | 13.47 | qfq | 32,919,259 | 471,007,096 | -1.72% |
| 2023-10-20 | 14.45 | 14.64 | 14.41 | 14.53 | 13.70 | qfq | 25,340,928 | 368,380,694 | 0.35% |
| 2023-10-19 | 14.60 | 14.71 | 14.47 | 14.48 | 13.66 | qfq | 32,896,146 | 479,081,735 | -1.16% |
| 2023-10-18 | 14.63 | 14.80 | 14.57 | 14.65 | 13.82 | qfq | 31,619,595 | 464,511,413 | 0.00% |
| 2023-10-17 | 14.48 | 14.67 | 14.40 | 14.65 | 13.82 | qfq | 31,365,909 | 457,299,763 | 1.60% |
| 2023-10-16 | 14.62 | 14.65 | 14.35 | 14.42 | 13.60 | qfq | 43,312,025 | 627,432,112 | -1.23% |
| 2023-10-13 | 14.64 | 14.65 | 14.58 | 14.60 | 13.77 | qfq | 18,188,449 | 265,650,636 | -0.82% |
| 2023-10-12 | 14.70 | 14.77 | 14.65 | 14.72 | 13.88 | qfq | 26,593,266 | 390,951,421 | 0.96% |
| 2023-10-11 | 14.69 | 14.72 | 14.53 | 14.58 | 13.75 | qfq | 24,119,896 | 352,691,953 | -0.34% |
| 2023-10-10 | 14.70 | 14.77 | 14.61 | 14.63 | 13.80 | qfq | 21,047,741 | 308,931,722 | -0.07% |
| 2023-10-09 | 14.66 | 14.70 | 14.50 | 14.64 | 13.81 | qfq | 33,602,833 | 490,581,557 | -0.20% |
| 2023-09-28 | 14.79 | 14.84 | 14.61 | 14.67 | 13.84 | qfq | 32,561,991 | 477,752,933 | -0.61% |
| 2023-09-27 | 14.72 | 14.80 | 14.71 | 14.76 | 13.92 | qfq | 18,951,983 | 279,544,956 | 0.34% |
| 2023-09-26 | 14.80 | 14.86 | 14.71 | 14.71 | 13.87 | qfq | 24,046,751 | 354,765,233 | -0.61% |
| 2023-09-25 | 14.97 | 14.97 | 14.77 | 14.80 | 13.96 | qfq | 30,660,375 | 454,673,140 | -1.33% |
| 2023-09-22 | 14.70 | 15.02 | 14.70 | 15.00 | 14.15 | qfq | 38,386,044 | 572,262,567 | 1.97% |
| 2023-09-21 | 14.81 | 14.86 | 14.71 | 14.71 | 13.87 | qfq | 25,242,592 | 372,901,098 | -0.68% |
| 2023-09-20 | 14.87 | 14.90 | 14.81 | 14.81 | 13.97 | qfq | 21,234,708 | 315,206,456 | -0.54% |
| 2023-09-19 | 14.96 | 14.98 | 14.85 | 14.89 | 14.04 | qfq | 28,082,710 | 418,582,897 | -0.47% |
| 2023-09-18 | 14.92 | 14.99 | 14.84 | 14.96 | 14.11 | qfq | 22,400,600 | 334,390,677 | 0.07% |
| 2023-09-15 | 15.10 | 15.14 | 14.91 | 14.95 | 14.10 | qfq | 35,207,615 | 528,792,945 | -0.73% |
| 2023-09-14 | 15.00 | 15.11 | 14.95 | 15.06 | 14.20 | qfq | 23,882,053 | 358,890,676 | 0.40% |
| 2023-09-13 | 15.23 | 15.23 | 14.96 | 15.00 | 14.15 | qfq | 32,134,750 | 483,410,577 | -1.38% |
| 2023-09-12 | 15.20 | 15.24 | 15.17 | 15.21 | 14.35 | qfq | 20,557,060 | 312,537,981 | -0.07% |
| 2023-09-11 | 15.07 | 15.32 | 15.01 | 15.22 | 14.36 | qfq | 55,985,442 | 850,115,704 | 1.26% |
| 2023-09-08 | 14.92 | 15.05 | 14.86 | 15.03 | 14.18 | qfq | 26,027,655 | 389,172,411 | 0.33% |
| 2023-09-07 | 15.14 | 15.18 | 14.92 | 14.98 | 14.13 | qfq | 41,001,927 | 617,418,503 | -0.99% |
| 2023-09-06 | 15.13 | 15.18 | 15.05 | 15.13 | 14.27 | qfq | 30,169,686 | 456,443,195 | -0.33% |
| 2023-09-05 | 15.30 | 15.30 | 15.15 | 15.18 | 14.32 | qfq | 32,955,862 | 501,014,440 | -1.11% |
| 2023-09-04 | 15.20 | 15.42 | 15.13 | 15.35 | 14.48 | qfq | 48,558,330 | 743,026,200 | 1.12% |
| 2023-09-01 | 15.14 | 15.27 | 15.11 | 15.18 | 14.32 | qfq | 38,979,355 | 591,728,998 | 0.80% |
| 2023-08-31 | 15.33 | 15.43 | 15.06 | 15.06 | 14.20 | qfq | 52,761,295 | 801,280,336 | -1.70% |
| 2023-08-30 | 15.56 | 15.70 | 15.32 | 15.32 | 14.45 | qfq | 62,209,751 | 961,957,926 | -1.54% |
| 2023-08-29 | 15.40 | 15.69 | 15.15 | 15.56 | 14.68 | qfq | 92,994,281 | 1,434,574,237 | 0.00% |
| 2023-08-28 | 16.78 | 16.78 | 15.54 | 15.56 | 14.68 | qfq | 173,991,999 | 2,812,077,080 | 1.97% |
| 2023-08-25 | 15.11 | 15.39 | 15.11 | 15.26 | 14.39 | qfq | 44,438,758 | 678,733,325 | 0.53% |
| 2023-08-24 | 15.25 | 15.45 | 15.16 | 15.18 | 14.32 | qfq | 50,550,471 | 772,402,613 | 0.40% |
| 2023-08-23 | 15.39 | 15.40 | 15.10 | 15.12 | 14.26 | qfq | 45,006,613 | 684,627,656 | -1.88% |
| 2023-08-22 | 15.36 | 15.55 | 15.21 | 15.41 | 14.53 | qfq | 61,704,490 | 949,514,853 | 0.39% |
| 2023-08-21 | 15.73 | 15.76 | 15.32 | 15.35 | 14.48 | qfq | 64,905,310 | 1,007,001,951 | -3.15% |
| 2023-08-18 | 16.15 | 16.26 | 15.81 | 15.85 | 14.95 | qfq | 48,506,263 | 777,276,814 | -0.81% |
| 2023-08-17 | 16.21 | 16.21 | 15.72 | 15.98 | 15.07 | qfq | 67,682,734 | 1,077,761,638 | -0.37% |
| 2023-08-16 | 15.95 | 16.44 | 15.81 | 16.04 | 15.13 | qfq | 63,797,851 | 1,029,899,406 | -0.43% |
| 2023-08-15 | 15.89 | 16.21 | 15.88 | 16.11 | 15.19 | qfq | 48,726,281 | 782,200,786 | 0.88% |
| 2023-08-14 | 15.67 | 16.18 | 15.56 | 15.97 | 15.06 | qfq | 77,303,908 | 1,232,390,242 | -0.93% |
| 2023-08-11 | 16.51 | 16.87 | 16.10 | 16.12 | 15.20 | qfq | 121,236,744 | 1,988,212,549 | -3.99% |
| 2023-08-10 | 16.65 | 16.88 | 16.59 | 16.79 | 15.51 | qfq | 75,998,303 | 1,271,706,558 | 1.27% |
| 2023-08-09 | 16.52 | 16.77 | 16.51 | 16.58 | 15.31 | qfq | 58,296,396 | 969,534,427 | -0.48% |
| 2023-08-08 | 16.53 | 16.98 | 16.18 | 16.66 | 15.39 | qfq | 95,044,095 | 1,579,039,933 | 0.30% |
| 2023-08-07 | 16.50 | 16.70 | 16.40 | 16.61 | 15.34 | qfq | 81,388,127 | 1,347,564,167 | -1.07% |
| 2023-08-04 | 17.00 | 17.35 | 16.72 | 16.79 | 15.51 | qfq | 223,816,168 | 3,813,724,695 | 0.90% |
| 2023-08-03 | 16.30 | 16.68 | 15.99 | 16.64 | 15.37 | qfq | 132,371,625 | 2,172,228,080 | 2.78% |
| 2023-08-02 | 16.23 | 16.57 | 16.10 | 16.19 | 14.95 | qfq | 84,837,332 | 1,383,199,191 | -0.18% |
| 2023-08-01 | 16.18 | 16.57 | 16.13 | 16.22 | 14.98 | qfq | 97,718,618 | 1,596,078,620 | -0.98% |
| 2023-07-31 | 16.15 | 16.64 | 16.15 | 16.38 | 15.13 | qfq | 199,323,204 | 3,275,737,866 | 2.06% |
| 2023-07-28 | 15.18 | 16.16 | 15.16 | 16.05 | 14.82 | qfq | 182,212,354 | 2,880,024,158 | 5.59% |
| 2023-07-27 | 15.25 | 15.43 | 15.18 | 15.20 | 14.04 | qfq | 45,670,052 | 698,331,063 | -0.33% |
| 2023-07-26 | 15.18 | 15.31 | 15.11 | 15.25 | 14.08 | qfq | 54,536,204 | 829,387,853 | 0.13% |
| 2023-07-25 | 15.17 | 15.33 | 15.00 | 15.23 | 14.07 | qfq | 123,308,230 | 1,871,695,636 | 3.68% |
| 2023-07-24 | 14.74 | 14.78 | 14.62 | 14.69 | 13.57 | qfq | 17,912,492 | 263,325,642 | -0.61% |
| 2023-07-21 | 14.75 | 14.85 | 14.74 | 14.78 | 13.65 | qfq | 15,181,424 | 224,465,657 | 0.00% |
| 2023-07-20 | 14.94 | 14.97 | 14.76 | 14.78 | 13.65 | qfq | 24,063,161 | 357,741,683 | -0.81% |
| 2023-07-19 | 14.82 | 14.92 | 14.79 | 14.90 | 13.76 | qfq | 23,778,016 | 353,538,057 | 0.40% |
| 2023-07-18 | 14.86 | 14.90 | 14.75 | 14.84 | 13.71 | qfq | 16,869,666 | 250,369,035 | 0.27% |