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
神火股份000933.SZ
最近收盘价23.982026-07-17
最近交易日2026-07-17
成交量（股）67,206,961
成交额（元）1,621,322,383
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-03 | 2024-12-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.8 | — | — | — | 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 | 24.58 | 24.68 | 23.77 | 23.98 | 23.98 | qfq | 67,206,961 | 1,621,322,383 | -2.48% |
| 2026-07-16 | 25.02 | 25.52 | 24.45 | 24.59 | 24.59 | qfq | 71,083,285 | 1,766,626,827 | -3.61% |
| 2026-07-15 | 24.68 | 25.79 | 24.43 | 25.51 | 25.51 | qfq | 108,626,232 | 2,729,598,089 | 3.36% |
| 2026-07-14 | 23.25 | 24.95 | 22.91 | 24.68 | 24.68 | qfq | 139,368,180 | 3,334,771,879 | 6.70% |
| 2026-07-13 | 23.03 | 23.56 | 22.50 | 23.13 | 23.13 | qfq | 98,052,459 | 2,258,612,751 | -1.53% |
| 2026-07-10 | 22.01 | 23.49 | 21.91 | 23.49 | 23.49 | qfq | 105,820,209 | 2,426,165,549 | 10.02% |
| 2026-07-09 | 21.64 | 21.84 | 20.95 | 21.35 | 21.35 | qfq | 48,075,526 | 1,025,614,090 | -2.47% |
| 2026-07-08 | 22.17 | 22.54 | 21.71 | 21.89 | 21.89 | qfq | 44,899,798 | 991,955,628 | 0.51% |
| 2026-07-07 | 22.17 | 22.34 | 21.66 | 21.78 | 21.78 | qfq | 45,868,801 | 1,007,291,695 | -3.29% |
| 2026-07-06 | 22.06 | 22.86 | 22.00 | 22.52 | 22.52 | qfq | 62,334,571 | 1,400,016,714 | 2.09% |
| 2026-07-03 | 21.70 | 22.38 | 21.59 | 22.06 | 22.06 | qfq | 75,887,858 | 1,668,478,813 | 4.20% |
| 2026-07-02 | 21.38 | 21.60 | 20.93 | 21.17 | 21.17 | qfq | 66,127,231 | 1,406,623,817 | 0.28% |
| 2026-07-01 | 20.89 | 21.57 | 20.74 | 21.11 | 21.11 | qfq | 50,260,480 | 1,061,326,876 | -0.42% |
| 2026-06-30 | 21.78 | 21.78 | 20.93 | 21.20 | 21.20 | qfq | 52,297,203 | 1,105,781,237 | -3.64% |
| 2026-06-29 | 21.67 | 22.25 | 21.16 | 22.00 | 22.00 | qfq | 50,885,008 | 1,108,647,502 | 2.76% |
| 2026-06-26 | 22.55 | 22.58 | 21.31 | 21.41 | 21.41 | qfq | 56,017,935 | 1,215,145,833 | -3.65% |
| 2026-06-25 | 22.53 | 22.63 | 21.91 | 22.22 | 22.22 | qfq | 79,493,109 | 1,770,351,088 | -4.64% |
| 2026-06-24 | 22.99 | 23.53 | 22.88 | 23.30 | 23.30 | qfq | 52,335,049 | 1,212,170,957 | 1.35% |
| 2026-06-23 | 24.80 | 24.80 | 22.93 | 22.99 | 22.99 | qfq | 69,411,181 | 1,645,465,291 | -8.44% |
| 2026-06-22 | 23.80 | 25.20 | 23.56 | 25.11 | 25.11 | qfq | 70,588,312 | 1,721,604,195 | 5.77% |
| 2026-06-18 | 24.20 | 24.78 | 23.62 | 23.74 | 23.74 | qfq | 71,975,374 | 1,730,983,950 | -3.30% |
| 2026-06-17 | 24.93 | 25.07 | 24.38 | 24.55 | 24.55 | qfq | 45,906,518 | 1,132,718,188 | -1.45% |
| 2026-06-16 | 26.02 | 26.02 | 24.70 | 24.91 | 24.91 | qfq | 103,661,818 | 2,624,161,122 | -5.79% |
| 2026-06-15 | 27.88 | 27.95 | 26.23 | 26.44 | 26.44 | qfq | 87,785,211 | 2,355,117,277 | -3.19% |
| 2026-06-12 | 26.90 | 28.47 | 26.61 | 27.31 | 27.31 | qfq | 72,699,718 | 2,015,919,508 | 2.02% |
| 2026-06-11 | 26.11 | 27.05 | 26.09 | 26.77 | 26.77 | qfq | 33,835,758 | 899,560,854 | 1.98% |
| 2026-06-10 | 25.62 | 26.50 | 25.30 | 26.25 | 26.25 | qfq | 49,336,792 | 1,281,424,422 | -0.19% |
| 2026-06-09 | 26.76 | 26.98 | 25.81 | 26.30 | 26.30 | qfq | 59,968,889 | 1,570,129,126 | -1.72% |
| 2026-06-08 | 26.60 | 27.45 | 26.31 | 26.76 | 26.76 | qfq | 53,796,929 | 1,442,469,584 | -3.74% |
| 2026-06-05 | 28.53 | 28.82 | 27.66 | 27.80 | 27.80 | qfq | 48,022,300 | 1,354,938,004 | -3.07% |
| 2026-06-04 | 30.48 | 30.50 | 28.55 | 28.68 | 28.68 | qfq | 69,569,878 | 2,024,135,344 | -6.64% |
| 2026-06-03 | 30.64 | 30.99 | 29.99 | 30.72 | 30.72 | qfq | 52,040,718 | 1,586,367,792 | -0.52% |
| 2026-06-02 | 30.60 | 31.24 | 30.11 | 30.88 | 30.88 | qfq | 53,326,057 | 1,641,366,627 | 2.08% |
| 2026-06-01 | 29.35 | 30.48 | 29.06 | 30.25 | 30.25 | qfq | 56,672,816 | 1,694,026,065 | 4.13% |
| 2026-05-29 | 29.38 | 29.94 | 28.95 | 29.05 | 29.05 | qfq | 43,936,700 | 1,294,876,092 | -2.29% |
| 2026-05-28 | 30.41 | 30.50 | 29.53 | 29.73 | 28.94 | qfq | 36,465,982 | 1,090,548,793 | -2.87% |
| 2026-05-27 | 31.98 | 32.25 | 30.51 | 30.61 | 29.79 | qfq | 59,914,585 | 1,854,892,726 | -4.91% |
| 2026-05-26 | 30.00 | 32.49 | 29.56 | 32.19 | 31.33 | qfq | 80,210,647 | 2,508,316,323 | 6.24% |
| 2026-05-25 | 31.39 | 31.95 | 30.04 | 30.30 | 29.49 | qfq | 46,506,041 | 1,434,080,011 | -1.72% |
| 2026-05-22 | 30.37 | 30.96 | 30.01 | 30.83 | 30.01 | qfq | 36,628,932 | 1,120,228,478 | 2.29% |
| 2026-05-21 | 30.36 | 31.33 | 30.11 | 30.14 | 29.33 | qfq | 59,279,300 | 1,824,659,392 | 0.13% |
| 2026-05-20 | 29.51 | 30.37 | 29.41 | 30.10 | 29.30 | qfq | 40,062,842 | 1,202,154,542 | 1.11% |
| 2026-05-19 | 29.45 | 29.86 | 28.90 | 29.77 | 28.97 | qfq | 41,767,203 | 1,228,387,155 | 2.16% |
| 2026-05-18 | 29.25 | 29.52 | 28.78 | 29.14 | 28.36 | qfq | 58,210,820 | 1,695,808,168 | -3.09% |
| 2026-05-15 | 31.36 | 31.50 | 29.82 | 30.07 | 29.27 | qfq | 70,335,719 | 2,136,130,078 | -6.03% |
| 2026-05-14 | 32.05 | 33.35 | 31.93 | 32.00 | 31.14 | qfq | 52,998,604 | 1,722,392,561 | 0.31% |
| 2026-05-13 | 31.50 | 32.20 | 31.47 | 31.90 | 31.05 | qfq | 44,417,122 | 1,412,698,710 | 1.24% |
| 2026-05-12 | 31.54 | 31.92 | 31.33 | 31.51 | 30.67 | qfq | 40,681,827 | 1,288,014,925 | 1.25% |
| 2026-05-11 | 31.23 | 31.66 | 31.07 | 31.12 | 30.29 | qfq | 40,436,318 | 1,268,567,010 | 0.39% |
| 2026-05-08 | 31.60 | 31.74 | 30.61 | 31.00 | 30.17 | qfq | 62,257,890 | 1,932,415,946 | -2.36% |
| 2026-05-07 | 32.55 | 32.69 | 31.55 | 31.75 | 30.90 | qfq | 53,931,302 | 1,721,435,354 | -2.88% |
| 2026-05-06 | 32.55 | 32.85 | 32.03 | 32.69 | 31.82 | qfq | 47,084,781 | 1,528,689,898 | 1.74% |
| 2026-04-30 | 32.70 | 32.80 | 31.74 | 32.13 | 31.27 | qfq | 46,507,413 | 1,492,836,224 | -2.78% |
| 2026-04-29 | 32.20 | 33.16 | 32.10 | 33.05 | 32.17 | qfq | 42,947,238 | 1,411,971,041 | 2.54% |
| 2026-04-28 | 32.14 | 32.51 | 31.65 | 32.23 | 31.37 | qfq | 39,442,924 | 1,267,772,936 | 0.34% |
| 2026-04-27 | 32.60 | 32.80 | 31.80 | 32.12 | 31.26 | qfq | 46,182,725 | 1,484,470,440 | -2.19% |
| 2026-04-24 | 32.46 | 33.12 | 32.01 | 32.84 | 31.96 | qfq | 39,309,119 | 1,280,923,721 | 0.18% |
| 2026-04-23 | 33.33 | 33.58 | 32.38 | 32.78 | 31.90 | qfq | 33,856,631 | 1,108,776,234 | -1.18% |
| 2026-04-22 | 33.29 | 33.53 | 32.93 | 33.17 | 32.28 | qfq | 34,994,221 | 1,160,955,334 | -0.48% |
| 2026-04-21 | 33.69 | 33.80 | 33.10 | 33.33 | 32.44 | qfq | 36,871,178 | 1,232,684,008 | -1.07% |
| 2026-04-20 | 34.45 | 34.50 | 33.41 | 33.69 | 32.79 | qfq | 46,486,895 | 1,566,756,527 | -3.05% |
| 2026-04-17 | 34.54 | 34.88 | 34.30 | 34.75 | 33.82 | qfq | 44,598,109 | 1,542,451,556 | -1.86% |
| 2026-04-16 | 34.61 | 35.47 | 34.61 | 35.41 | 34.46 | qfq | 51,162,771 | 1,794,936,918 | 4.89% |
| 2026-04-15 | 34.56 | 34.59 | 33.62 | 33.76 | 32.86 | qfq | 46,109,876 | 1,570,311,363 | -3.02% |
| 2026-04-14 | 34.37 | 34.82 | 34.25 | 34.81 | 33.88 | qfq | 53,406,558 | 1,845,285,666 | 4.44% |
| 2026-04-13 | 33.31 | 33.85 | 32.82 | 33.33 | 32.44 | qfq | 48,676,104 | 1,619,842,050 | -1.07% |
| 2026-04-10 | 34.30 | 34.41 | 33.64 | 33.69 | 32.79 | qfq | 42,459,965 | 1,439,624,405 | -2.99% |
| 2026-04-09 | 33.63 | 35.14 | 33.50 | 34.73 | 33.80 | qfq | 48,151,735 | 1,666,907,126 | 1.73% |
| 2026-04-08 | 33.03 | 34.50 | 32.88 | 34.14 | 33.23 | qfq | 72,911,400 | 2,460,428,235 | 6.75% |
| 2026-04-07 | 30.95 | 32.18 | 30.79 | 31.98 | 31.13 | qfq | 42,172,639 | 1,335,669,310 | 3.97% |
| 2026-04-03 | 32.24 | 32.24 | 30.50 | 30.76 | 29.94 | qfq | 30,062,812 | 927,202,021 | -2.53% |
| 2026-04-02 | 31.54 | 32.35 | 31.24 | 31.56 | 30.72 | qfq | 49,034,140 | 1,557,122,116 | 1.58% |
| 2026-04-01 | 31.35 | 31.63 | 30.76 | 31.07 | 30.24 | qfq | 53,811,721 | 1,675,842,996 | 0.88% |
| 2026-03-31 | 31.98 | 32.05 | 30.50 | 30.80 | 29.98 | qfq | 56,996,036 | 1,768,144,695 | -3.14% |
| 2026-03-30 | 32.02 | 32.68 | 31.07 | 31.80 | 30.95 | qfq | 101,427,915 | 3,219,029,972 | 4.19% |
| 2026-03-27 | 29.05 | 30.85 | 29.05 | 30.52 | 29.70 | qfq | 45,795,682 | 1,384,971,491 | 3.95% |
| 2026-03-26 | 29.40 | 30.25 | 29.17 | 29.36 | 28.58 | qfq | 36,706,045 | 1,089,057,422 | -0.51% |
| 2026-03-25 | 29.99 | 30.35 | 29.36 | 29.51 | 28.72 | qfq | 69,430,167 | 2,073,931,973 | 1.13% |
| 2026-03-24 | 29.80 | 29.98 | 27.65 | 29.18 | 28.40 | qfq | 107,839,077 | 3,072,864,600 | -2.67% |
| 2026-03-23 | 30.47 | 31.43 | 29.50 | 29.98 | 29.18 | qfq | 58,280,196 | 1,771,668,958 | -3.32% |
| 2026-03-20 | 31.70 | 32.35 | 30.94 | 31.01 | 30.18 | qfq | 44,856,341 | 1,416,720,558 | -2.33% |
| 2026-03-19 | 32.36 | 32.57 | 31.52 | 31.75 | 30.90 | qfq | 43,317,498 | 1,382,648,395 | -3.29% |
| 2026-03-18 | 32.90 | 33.48 | 32.03 | 32.83 | 31.95 | qfq | 49,933,889 | 1,630,986,999 | -1.74% |
| 2026-03-17 | 35.52 | 36.46 | 33.30 | 33.41 | 32.52 | qfq | 73,120,512 | 2,513,285,910 | -6.91% |
| 2026-03-16 | 37.41 | 38.16 | 34.91 | 35.89 | 34.93 | qfq | 62,942,946 | 2,260,792,224 | -2.68% |
| 2026-03-13 | 38.21 | 39.48 | 36.58 | 36.88 | 35.89 | qfq | 62,308,960 | 2,371,166,574 | -3.05% |
| 2026-03-12 | 36.52 | 38.38 | 35.57 | 38.04 | 37.02 | qfq | 65,233,078 | 2,451,123,881 | 6.02% |
| 2026-03-11 | 35.15 | 36.20 | 34.65 | 35.88 | 34.92 | qfq | 41,291,199 | 1,462,769,287 | 3.37% |
| 2026-03-10 | 34.90 | 35.95 | 34.34 | 34.71 | 33.78 | qfq | 54,512,760 | 1,890,589,494 | -4.27% |
| 2026-03-09 | 36.45 | 37.68 | 36.02 | 36.26 | 35.29 | qfq | 79,053,628 | 2,905,647,087 | 3.25% |
| 2026-03-06 | 35.17 | 35.67 | 33.80 | 35.12 | 34.18 | qfq | 56,693,664 | 1,982,181,832 | -3.20% |
| 2026-03-05 | 36.20 | 37.15 | 35.60 | 36.28 | 35.31 | qfq | 75,124,487 | 2,727,685,541 | 2.43% |
| 2026-03-04 | 34.40 | 36.28 | 34.40 | 35.42 | 34.47 | qfq | 67,498,503 | 2,387,602,707 | 4.92% |
| 2026-03-03 | 33.90 | 35.00 | 33.31 | 33.76 | 32.86 | qfq | 57,562,282 | 1,961,796,378 | -0.41% |
| 2026-03-02 | 32.57 | 34.18 | 32.07 | 33.90 | 32.99 | qfq | 58,459,581 | 1,937,245,103 | 4.47% |
| 2026-02-27 | 31.65 | 32.79 | 31.55 | 32.45 | 31.58 | qfq | 31,827,562 | 1,029,311,840 | 2.04% |
| 2026-02-26 | 32.20 | 32.27 | 31.40 | 31.80 | 30.95 | qfq | 26,712,236 | 849,247,413 | 0.06% |
| 2026-02-25 | 30.95 | 32.35 | 30.85 | 31.78 | 30.93 | qfq | 31,860,124 | 1,014,395,555 | 3.22% |
| 2026-02-24 | 30.49 | 31.08 | 30.35 | 30.79 | 29.97 | qfq | 27,398,349 | 844,589,556 | 3.08% |
| 2026-02-13 | 30.59 | 30.84 | 29.76 | 29.87 | 29.07 | qfq | 42,999,598 | 1,297,806,356 | -3.83% |
| 2026-02-12 | 31.53 | 31.83 | 30.88 | 31.06 | 30.23 | qfq | 33,255,302 | 1,041,081,254 | -1.90% |
| 2026-02-11 | 31.20 | 31.98 | 30.90 | 31.66 | 30.81 | qfq | 34,235,543 | 1,078,816,465 | 0.89% |
| 2026-02-10 | 31.87 | 32.28 | 31.21 | 31.38 | 30.54 | qfq | 27,914,278 | 879,734,437 | -1.48% |
| 2026-02-09 | 32.16 | 32.31 | 31.60 | 31.85 | 31.00 | qfq | 21,809,064 | 695,402,658 | 1.01% |
| 2026-02-06 | 30.82 | 32.14 | 30.38 | 31.53 | 30.69 | qfq | 36,633,281 | 1,154,858,061 | 0.00% |
| 2026-02-05 | 32.00 | 32.25 | 30.80 | 31.53 | 30.69 | qfq | 39,779,863 | 1,251,109,734 | -3.28% |
| 2026-02-04 | 32.28 | 32.88 | 31.89 | 32.60 | 31.73 | qfq | 41,645,104 | 1,346,853,336 | 2.81% |
| 2026-02-03 | 31.66 | 32.32 | 30.86 | 31.71 | 30.86 | qfq | 51,827,474 | 1,631,645,338 | 3.02% |
| 2026-02-02 | 31.22 | 32.82 | 30.72 | 30.78 | 29.96 | qfq | 81,142,340 | 2,576,434,533 | -6.33% |
| 2026-01-30 | 34.00 | 34.35 | 31.80 | 32.86 | 31.98 | qfq | 64,243,963 | 2,114,948,692 | -6.65% |
| 2026-01-29 | 36.05 | 37.19 | 34.19 | 35.20 | 34.26 | qfq | 75,834,708 | 2,685,421,262 | -1.90% |
| 2026-01-28 | 33.31 | 35.95 | 32.58 | 35.88 | 34.92 | qfq | 65,422,007 | 2,263,787,376 | 9.56% |
| 2026-01-27 | 32.90 | 33.99 | 32.14 | 32.75 | 31.87 | qfq | 43,433,483 | 1,426,416,601 | -1.80% |
| 2026-01-26 | 32.61 | 33.60 | 32.36 | 33.35 | 32.46 | qfq | 46,559,697 | 1,536,940,924 | 4.45% |
| 2026-01-23 | 31.61 | 32.20 | 31.02 | 31.93 | 31.08 | qfq | 37,543,976 | 1,190,412,177 | 1.59% |
| 2026-01-22 | 31.09 | 31.77 | 30.80 | 31.43 | 30.59 | qfq | 28,434,762 | 891,004,533 | 0.90% |
| 2026-01-21 | 31.30 | 31.45 | 30.62 | 31.15 | 30.32 | qfq | 32,612,086 | 1,014,338,784 | -1.17% |
| 2026-01-20 | 31.95 | 32.29 | 30.51 | 31.52 | 30.68 | qfq | 38,436,107 | 1,204,336,562 | -0.72% |
| 2026-01-19 | 31.15 | 32.01 | 30.52 | 31.75 | 30.90 | qfq | 37,782,244 | 1,189,066,351 | 2.02% |
| 2026-01-16 | 31.47 | 32.68 | 30.95 | 31.12 | 30.29 | qfq | 42,117,763 | 1,338,560,718 | -1.17% |
| 2026-01-15 | 30.20 | 32.34 | 30.10 | 31.49 | 30.65 | qfq | 54,274,658 | 1,706,173,942 | 3.42% |
| 2026-01-14 | 30.71 | 31.31 | 30.10 | 30.45 | 29.64 | qfq | 58,286,358 | 1,788,048,581 | 0.07% |
| 2026-01-13 | 29.60 | 31.50 | 29.50 | 30.43 | 29.62 | qfq | 49,321,734 | 1,511,411,183 | 2.35% |
| 2026-01-12 | 30.61 | 30.80 | 29.22 | 29.73 | 28.94 | qfq | 42,981,101 | 1,282,058,426 | -1.16% |
| 2026-01-09 | 29.17 | 30.13 | 29.08 | 30.08 | 29.28 | qfq | 37,201,312 | 1,106,957,570 | 2.66% |
| 2026-01-08 | 29.74 | 30.25 | 29.00 | 29.30 | 28.52 | qfq | 47,421,300 | 1,401,218,701 | -2.56% |
| 2026-01-07 | 30.00 | 30.56 | 29.60 | 30.07 | 29.27 | qfq | 67,911,802 | 2,040,454,877 | 0.94% |
| 2026-01-06 | 29.31 | 30.36 | 29.09 | 29.79 | 28.99 | qfq | 64,739,400 | 1,925,598,281 | 4.64% |
| 2026-01-05 | 28.55 | 29.18 | 28.26 | 28.47 | 27.71 | qfq | 65,867,192 | 1,885,189,619 | 3.64% |
| 2025-12-31 | 27.02 | 27.68 | 26.94 | 27.47 | 26.74 | qfq | 51,057,104 | 1,393,450,727 | 1.07% |
| 2025-12-30 | 26.00 | 27.35 | 25.82 | 27.18 | 26.45 | qfq | 48,046,705 | 1,291,171,704 | 2.84% |
| 2025-12-29 | 27.70 | 27.78 | 26.38 | 26.43 | 25.72 | qfq | 52,608,912 | 1,413,757,077 | -3.61% |
| 2025-12-26 | 26.78 | 27.65 | 26.71 | 27.42 | 26.69 | qfq | 35,618,339 | 971,260,972 | 2.81% |
| 2025-12-25 | 26.66 | 26.82 | 26.26 | 26.67 | 25.96 | qfq | 20,579,166 | 546,664,988 | -0.78% |
| 2025-12-24 | 26.88 | 26.99 | 26.46 | 26.88 | 26.16 | qfq | 22,477,811 | 601,603,043 | 0.41% |
| 2025-12-23 | 26.66 | 27.27 | 26.38 | 26.77 | 26.05 | qfq | 28,134,776 | 755,883,562 | 0.19% |
| 2025-12-22 | 26.56 | 27.07 | 26.54 | 26.72 | 26.01 | qfq | 40,391,993 | 1,081,236,749 | 1.21% |
| 2025-12-19 | 25.47 | 26.56 | 25.16 | 26.40 | 25.69 | qfq | 38,463,924 | 1,005,847,921 | 3.90% |
| 2025-12-18 | 25.56 | 25.99 | 25.33 | 25.41 | 24.73 | qfq | 22,343,220 | 572,821,662 | -0.12% |
| 2025-12-17 | 24.90 | 25.72 | 24.73 | 25.44 | 24.76 | qfq | 28,532,727 | 720,973,077 | 2.91% |
| 2025-12-16 | 25.51 | 25.68 | 24.46 | 24.72 | 24.06 | qfq | 42,453,970 | 1,052,150,045 | -3.74% |
| 2025-12-15 | 25.30 | 26.20 | 25.30 | 25.68 | 24.99 | qfq | 24,646,797 | 636,178,317 | -0.89% |
| 2025-12-12 | 26.45 | 26.53 | 25.86 | 25.91 | 25.22 | qfq | 27,251,037 | 712,077,910 | -0.15% |
| 2025-12-11 | 26.57 | 26.88 | 25.90 | 25.95 | 25.26 | qfq | 32,010,497 | 841,016,076 | -1.33% |
| 2025-12-10 | 26.21 | 26.45 | 25.91 | 26.30 | 25.60 | qfq | 26,225,770 | 687,198,468 | 0.15% |
| 2025-12-09 | 26.72 | 26.82 | 25.85 | 26.26 | 25.56 | qfq | 44,643,878 | 1,173,872,906 | -3.56% |
| 2025-12-08 | 27.25 | 27.37 | 26.42 | 27.23 | 26.50 | qfq | 41,084,867 | 1,105,508,827 | 0.11% |
| 2025-12-05 | 25.77 | 27.60 | 25.77 | 27.20 | 26.47 | qfq | 64,444,942 | 1,731,843,937 | 5.43% |
| 2025-12-04 | 26.23 | 26.32 | 25.61 | 25.80 | 25.11 | qfq | 39,678,156 | 1,029,737,358 | 0.08% |
| 2025-12-03 | 24.92 | 26.12 | 24.91 | 25.78 | 25.09 | qfq | 45,876,007 | 1,178,904,623 | 3.45% |
| 2025-12-02 | 25.00 | 25.09 | 24.62 | 24.92 | 24.25 | qfq | 25,529,738 | 634,482,283 | -0.32% |
| 2025-12-01 | 25.25 | 25.44 | 24.70 | 25.00 | 24.33 | qfq | 49,557,084 | 1,238,617,226 | 1.96% |
| 2025-11-28 | 24.03 | 24.62 | 23.97 | 24.52 | 23.86 | qfq | 25,406,333 | 620,652,339 | 1.74% |
| 2025-11-27 | 24.45 | 24.78 | 24.09 | 24.10 | 23.46 | qfq | 31,897,774 | 779,053,311 | 0.67% |
| 2025-11-26 | 24.45 | 24.68 | 23.87 | 23.94 | 23.30 | qfq | 37,535,193 | 905,989,333 | -1.52% |
| 2025-11-25 | 24.30 | 24.69 | 24.01 | 24.31 | 23.66 | qfq | 36,805,844 | 895,610,983 | 1.12% |
| 2025-11-24 | 24.50 | 24.77 | 23.88 | 24.04 | 23.40 | qfq | 45,228,519 | 1,095,320,584 | -1.35% |
| 2025-11-21 | 24.42 | 24.88 | 23.94 | 24.37 | 23.72 | qfq | 36,620,771 | 895,488,048 | -2.17% |
| 2025-11-20 | 25.14 | 25.50 | 24.80 | 24.91 | 24.24 | qfq | 28,791,591 | 722,853,887 | -0.76% |
| 2025-11-19 | 24.58 | 25.31 | 24.54 | 25.10 | 24.43 | qfq | 38,195,862 | 950,423,006 | 1.83% |
| 2025-11-18 | 25.11 | 25.29 | 24.31 | 24.65 | 23.99 | qfq | 67,118,694 | 1,659,481,450 | -3.41% |
| 2025-11-17 | 25.61 | 26.10 | 25.26 | 25.52 | 24.84 | qfq | 52,211,354 | 1,336,930,175 | -0.82% |
| 2025-11-14 | 26.58 | 26.58 | 25.72 | 25.73 | 25.04 | qfq | 60,145,462 | 1,570,846,006 | -4.63% |
| 2025-11-13 | 27.35 | 27.53 | 26.51 | 26.98 | 26.26 | qfq | 58,192,952 | 1,573,506,163 | -0.07% |
| 2025-11-12 | 26.60 | 27.99 | 26.34 | 27.00 | 26.28 | qfq | 50,932,235 | 1,376,103,137 | 1.31% |
| 2025-11-11 | 27.33 | 27.48 | 26.28 | 26.65 | 25.94 | qfq | 39,377,338 | 1,048,051,978 | -1.88% |
| 2025-11-10 | 27.33 | 28.20 | 26.72 | 27.16 | 26.43 | qfq | 56,591,814 | 1,546,985,464 | 0.15% |
| 2025-11-07 | 26.94 | 27.75 | 26.74 | 27.12 | 26.40 | qfq | 55,197,978 | 1,505,426,223 | 0.59% |
| 2025-11-06 | 24.97 | 27.20 | 24.95 | 26.96 | 26.24 | qfq | 64,543,829 | 1,699,386,992 | 7.62% |
| 2025-11-05 | 24.70 | 25.30 | 24.11 | 25.05 | 24.38 | qfq | 43,135,040 | 1,069,735,277 | -1.18% |
| 2025-11-04 | 25.90 | 26.50 | 24.98 | 25.35 | 24.67 | qfq | 63,970,985 | 1,646,104,894 | -3.02% |
| 2025-11-03 | 25.10 | 26.20 | 24.55 | 26.14 | 25.44 | qfq | 80,267,591 | 2,043,599,107 | 5.70% |
| 2025-10-31 | 25.34 | 25.35 | 24.58 | 24.73 | 24.07 | qfq | 39,223,125 | 973,576,178 | -1.79% |
| 2025-10-30 | 24.70 | 25.86 | 24.70 | 25.18 | 24.51 | qfq | 60,200,343 | 1,527,688,821 | 0.04% |
| 2025-10-29 | 23.59 | 25.37 | 23.23 | 25.17 | 24.50 | qfq | 74,379,599 | 1,827,769,826 | 7.38% |
| 2025-10-28 | 24.38 | 24.54 | 23.20 | 23.44 | 22.81 | qfq | 61,690,949 | 1,466,750,893 | -4.68% |
| 2025-10-27 | 23.98 | 24.81 | 23.54 | 24.59 | 23.93 | qfq | 56,440,119 | 1,376,457,527 | 2.25% |
| 2025-10-24 | 24.34 | 24.49 | 23.50 | 24.05 | 23.41 | qfq | 56,226,446 | 1,345,466,369 | 0.42% |
| 2025-10-23 | 23.40 | 24.28 | 23.34 | 23.95 | 23.31 | qfq | 73,930,669 | 1,758,985,803 | 2.97% |
| 2025-10-22 | 22.79 | 23.73 | 22.70 | 23.26 | 22.64 | qfq | 63,601,455 | 1,480,116,748 | -0.43% |
| 2025-10-21 | 22.73 | 24.36 | 22.60 | 23.36 | 22.74 | qfq | 94,281,629 | 2,216,309,590 | 2.41% |
| 2025-10-20 | 22.50 | 23.12 | 22.20 | 22.81 | 22.20 | qfq | 70,697,418 | 1,600,721,061 | 1.47% |
| 2025-10-17 | 22.86 | 23.80 | 22.30 | 22.48 | 21.88 | qfq | 81,259,856 | 1,860,227,332 | 0.31% |
| 2025-10-16 | 22.50 | 22.92 | 22.16 | 22.41 | 21.81 | qfq | 53,294,475 | 1,202,033,378 | -0.13% |
| 2025-10-15 | 21.56 | 22.58 | 21.43 | 22.44 | 21.84 | qfq | 77,144,711 | 1,709,554,887 | 5.90% |
| 2025-10-14 | 21.79 | 22.74 | 20.98 | 21.19 | 20.62 | qfq | 80,810,236 | 1,769,409,282 | -0.42% |
| 2025-10-13 | 20.80 | 21.39 | 20.59 | 21.28 | 20.71 | qfq | 65,793,429 | 1,380,835,334 | -1.71% |
| 2025-10-10 | 20.99 | 22.01 | 20.77 | 21.65 | 21.07 | qfq | 77,147,857 | 1,664,363,759 | 2.07% |
| 2025-10-09 | 20.68 | 21.24 | 20.08 | 21.21 | 20.64 | qfq | 79,086,099 | 1,637,621,259 | 6.00% |
| 2025-09-30 | 19.71 | 20.38 | 19.62 | 20.01 | 19.48 | qfq | 40,485,789 | 811,376,143 | 1.16% |
| 2025-09-29 | 19.50 | 19.81 | 19.09 | 19.78 | 19.25 | qfq | 49,772,592 | 971,730,727 | 2.17% |
| 2025-09-26 | 19.23 | 19.63 | 19.17 | 19.36 | 18.84 | qfq | 34,772,898 | 676,588,306 | 0.16% |
| 2025-09-25 | 19.56 | 19.62 | 19.18 | 19.33 | 18.81 | qfq | 33,028,100 | 640,594,710 | 0.47% |
| 2025-09-24 | 19.00 | 19.29 | 18.82 | 19.24 | 18.73 | qfq | 26,129,003 | 499,559,606 | 1.21% |
| 2025-09-23 | 19.13 | 19.28 | 18.72 | 19.01 | 18.50 | qfq | 35,650,002 | 676,408,371 | -1.14% |
| 2025-09-22 | 19.50 | 19.68 | 19.08 | 19.23 | 18.72 | qfq | 27,996,979 | 538,401,190 | -0.83% |
| 2025-09-19 | 18.92 | 19.56 | 18.90 | 19.39 | 18.87 | qfq | 55,673,061 | 1,069,922,909 | 3.03% |
| 2025-09-18 | 19.60 | 19.60 | 18.68 | 18.82 | 18.32 | qfq | 89,396,523 | 1,699,634,507 | -4.90% |
| 2025-09-17 | 19.31 | 19.85 | 19.21 | 19.79 | 19.26 | qfq | 41,759,922 | 815,534,721 | 1.64% |
| 2025-09-16 | 20.08 | 20.16 | 19.04 | 19.47 | 18.95 | qfq | 50,202,069 | 975,090,501 | -1.47% |
| 2025-09-15 | 19.99 | 20.09 | 19.73 | 19.76 | 19.23 | qfq | 39,246,206 | 781,063,741 | -1.45% |
| 2025-09-12 | 19.46 | 20.18 | 19.46 | 20.05 | 19.51 | qfq | 76,734,389 | 1,527,709,922 | 5.19% |
| 2025-09-11 | 18.56 | 19.06 | 18.55 | 19.06 | 18.55 | qfq | 47,914,559 | 904,723,029 | 3.03% |
| 2025-09-10 | 18.72 | 18.78 | 18.28 | 18.50 | 18.01 | qfq | 35,516,720 | 656,828,705 | -1.23% |
| 2025-09-09 | 18.86 | 19.02 | 18.64 | 18.73 | 18.23 | qfq | 39,276,255 | 738,896,426 | -0.74% |
| 2025-09-08 | 19.32 | 19.45 | 18.76 | 18.87 | 18.37 | qfq | 58,858,753 | 1,115,658,708 | -3.23% |
| 2025-09-05 | 18.70 | 19.56 | 18.69 | 19.50 | 18.98 | qfq | 33,837,533 | 648,631,577 | 4.33% |
| 2025-09-04 | 19.07 | 19.18 | 18.50 | 18.69 | 18.19 | qfq | 35,427,878 | 662,202,763 | -2.35% |
| 2025-09-03 | 19.65 | 19.76 | 19.01 | 19.14 | 18.63 | qfq | 36,476,824 | 705,399,945 | -1.64% |
| 2025-09-02 | 19.33 | 19.68 | 19.12 | 19.46 | 18.94 | qfq | 34,383,072 | 667,335,768 | 0.93% |
| 2025-09-01 | 19.32 | 19.36 | 18.86 | 19.28 | 18.76 | qfq | 38,020,063 | 727,645,097 | -0.16% |
| 2025-08-29 | 18.88 | 19.36 | 18.75 | 19.31 | 18.79 | qfq | 39,167,762 | 748,428,509 | 2.22% |
| 2025-08-28 | 19.06 | 19.09 | 18.41 | 18.89 | 18.39 | qfq | 42,639,498 | 800,856,484 | -1.46% |
| 2025-08-27 | 19.64 | 19.89 | 19.16 | 19.17 | 18.66 | qfq | 33,808,647 | 657,955,339 | -2.14% |
| 2025-08-26 | 19.57 | 19.82 | 19.45 | 19.59 | 19.07 | qfq | 29,578,256 | 581,538,077 | 0.10% |
| 2025-08-25 | 19.10 | 19.66 | 19.10 | 19.57 | 19.05 | qfq | 51,106,793 | 996,022,621 | 3.87% |
| 2025-08-22 | 18.88 | 19.02 | 18.68 | 18.84 | 18.34 | qfq | 30,115,671 | 566,043,265 | -0.11% |
| 2025-08-21 | 19.16 | 19.23 | 18.73 | 18.86 | 18.36 | qfq | 31,638,623 | 599,453,020 | -1.41% |
| 2025-08-20 | 19.15 | 19.46 | 18.95 | 19.13 | 18.62 | qfq | 34,543,792 | 661,998,854 | -0.57% |
| 2025-08-19 | 19.22 | 19.80 | 19.13 | 19.24 | 18.73 | qfq | 35,958,236 | 697,139,177 | 1.42% |
| 2025-08-18 | 19.62 | 19.69 | 18.88 | 18.97 | 18.46 | qfq | 49,690,045 | 955,065,959 | -3.21% |
| 2025-08-15 | 18.61 | 19.69 | 18.55 | 19.60 | 19.08 | qfq | 42,688,942 | 823,622,368 | 5.09% |
| 2025-08-14 | 19.13 | 19.15 | 18.60 | 18.65 | 18.15 | qfq | 27,214,325 | 512,286,861 | -2.97% |
| 2025-08-13 | 19.00 | 19.29 | 18.86 | 19.22 | 18.71 | qfq | 24,166,470 | 462,250,985 | 1.59% |
| 2025-08-12 | 18.73 | 19.14 | 18.71 | 18.92 | 18.41 | qfq | 16,841,757 | 319,012,813 | 0.58% |
| 2025-08-11 | 18.54 | 19.15 | 18.54 | 18.81 | 18.31 | qfq | 28,273,632 | 531,076,915 | 1.95% |
| 2025-08-08 | 18.37 | 18.64 | 18.22 | 18.45 | 17.96 | qfq | 18,439,986 | 339,646,296 | 0.16% |
| 2025-08-07 | 18.39 | 18.58 | 18.10 | 18.42 | 17.93 | qfq | 18,127,260 | 332,417,209 | 0.60% |
| 2025-08-06 | 17.73 | 18.36 | 17.71 | 18.31 | 17.82 | qfq | 38,868,091 | 707,088,037 | 3.04% |
| 2025-08-05 | 17.67 | 17.77 | 17.47 | 17.77 | 17.30 | qfq | 27,088,275 | 477,878,856 | -0.11% |
| 2025-08-04 | 17.89 | 18.04 | 17.67 | 17.79 | 17.31 | qfq | 16,351,237 | 290,504,716 | -0.61% |
| 2025-08-01 | 17.75 | 18.08 | 17.66 | 17.90 | 17.42 | qfq | 20,743,378 | 371,170,850 | 1.13% |
| 2025-07-31 | 18.47 | 18.48 | 17.58 | 17.70 | 17.23 | qfq | 41,622,654 | 742,968,405 | -4.89% |
| 2025-07-30 | 18.65 | 18.97 | 18.56 | 18.61 | 18.11 | qfq | 29,593,208 | 555,676,114 | -0.05% |
| 2025-07-29 | 18.50 | 18.64 | 18.24 | 18.62 | 18.12 | qfq | 23,550,001 | 433,886,112 | 0.11% |
| 2025-07-28 | 18.70 | 18.76 | 18.19 | 18.60 | 18.10 | qfq | 32,832,192 | 607,955,135 | -2.41% |
| 2025-07-25 | 19.12 | 19.65 | 18.91 | 19.06 | 18.55 | qfq | 43,411,902 | 834,206,400 | -0.99% |
| 2025-07-24 | 18.90 | 19.30 | 18.62 | 19.25 | 18.74 | qfq | 40,829,893 | 774,740,339 | 0.73% |
| 2025-07-23 | 19.43 | 19.85 | 18.98 | 19.11 | 18.60 | qfq | 61,046,349 | 1,175,533,771 | -1.44% |
| 2025-07-22 | 18.08 | 19.45 | 18.06 | 19.39 | 18.87 | qfq | 105,504,477 | 1,989,556,996 | 7.25% |
| 2025-07-21 | 17.07 | 18.10 | 17.07 | 18.08 | 17.60 | qfq | 73,139,991 | 1,292,350,313 | 6.23% |
| 2025-07-18 | 16.93 | 17.12 | 16.88 | 17.02 | 16.57 | qfq | 21,171,298 | 360,283,147 | 0.89% |
| 2025-07-17 | 16.83 | 16.93 | 16.76 | 16.87 | 16.42 | qfq | 17,958,259 | 302,487,607 | 0.30% |
| 2025-07-16 | 16.96 | 16.98 | 16.75 | 16.82 | 16.37 | qfq | 22,794,868 | 383,809,416 | -0.83% |
| 2025-07-15 | 17.11 | 17.25 | 16.85 | 16.96 | 16.51 | qfq | 23,217,124 | 394,105,294 | -0.99% |
| 2025-07-14 | 17.30 | 17.46 | 17.07 | 17.13 | 16.67 | qfq | 26,070,695 | 449,447,569 | -1.15% |
| 2025-07-11 | 17.35 | 17.55 | 17.21 | 17.33 | 16.87 | qfq | 24,235,973 | 421,925,864 | -0.12% |
| 2025-07-10 | 17.12 | 17.44 | 17.10 | 17.35 | 16.89 | qfq | 27,460,907 | 475,475,677 | 1.76% |
| 2025-07-09 | 17.18 | 17.29 | 16.99 | 17.05 | 16.59 | qfq | 28,517,960 | 488,644,001 | 0.24% |
| 2025-07-08 | 16.88 | 17.05 | 16.88 | 17.01 | 16.56 | qfq | 18,681,694 | 317,115,198 | 0.77% |
| 2025-07-07 | 17.05 | 17.08 | 16.86 | 16.88 | 16.43 | qfq | 23,578,665 | 399,601,022 | -1.40% |
| 2025-07-04 | 17.29 | 17.36 | 17.09 | 17.12 | 16.66 | qfq | 27,632,414 | 475,749,196 | -1.04% |
| 2025-07-03 | 17.48 | 17.50 | 17.24 | 17.30 | 16.84 | qfq | 27,556,698 | 477,618,310 | -0.63% |
| 2025-07-02 | 17.17 | 17.54 | 17.10 | 17.41 | 16.94 | qfq | 38,718,348 | 672,688,736 | 1.28% |
| 2025-07-01 | 16.71 | 17.20 | 16.60 | 17.19 | 16.73 | qfq | 40,950,737 | 693,353,307 | 3.31% |
| 2025-06-30 | 16.90 | 16.99 | 16.59 | 16.64 | 16.20 | qfq | 37,388,960 | 623,226,221 | -1.54% |
| 2025-06-27 | 16.47 | 17.09 | 16.47 | 16.90 | 16.45 | qfq | 66,071,758 | 1,115,942,365 | 3.62% |
| 2025-06-26 | 16.33 | 16.51 | 16.26 | 16.31 | 15.87 | qfq | 29,596,870 | 485,037,295 | -0.79% |
| 2025-06-25 | 16.54 | 16.54 | 16.16 | 16.44 | 16.00 | qfq | 41,192,673 | 669,863,969 | -0.54% |
| 2025-06-24 | 16.20 | 16.80 | 16.18 | 16.53 | 16.09 | qfq | 37,429,885 | 619,599,004 | 2.42% |
| 2025-06-23 | 16.12 | 16.24 | 16.08 | 16.14 | 15.71 | qfq | 21,375,742 | 345,633,642 | 0.00% |
| 2025-06-20 | 16.37 | 16.40 | 16.11 | 16.14 | 15.71 | qfq | 34,866,012 | 564,258,245 | -1.53% |
| 2025-06-19 | 16.71 | 16.75 | 16.31 | 16.39 | 15.95 | qfq | 24,116,219 | 396,839,296 | -1.97% |
| 2025-06-18 | 16.95 | 17.15 | 16.63 | 16.72 | 16.27 | qfq | 21,456,828 | 359,583,451 | -0.65% |
| 2025-06-17 | 17.05 | 17.06 | 16.73 | 16.83 | 16.38 | qfq | 20,166,941 | 339,015,828 | -1.12% |
| 2025-06-16 | 16.93 | 17.24 | 16.82 | 17.02 | 16.57 | qfq | 29,435,311 | 501,244,761 | 0.24% |
| 2025-06-13 | 17.15 | 17.27 | 16.73 | 16.98 | 16.53 | qfq | 48,142,668 | 814,092,286 | -1.05% |
| 2025-06-12 | 17.09 | 17.38 | 17.04 | 17.16 | 16.70 | qfq | 24,933,420 | 428,395,914 | 0.00% |
| 2025-06-11 | 16.90 | 17.26 | 16.86 | 17.16 | 16.70 | qfq | 25,666,471 | 438,908,442 | 1.60% |
| 2025-06-10 | 16.78 | 17.18 | 16.72 | 16.89 | 16.44 | qfq | 31,663,951 | 536,186,081 | 1.14% |
| 2025-06-09 | 16.52 | 16.78 | 16.21 | 16.70 | 16.25 | qfq | 23,815,507 | 392,858,090 | 1.09% |
| 2025-06-06 | 16.65 | 16.72 | 16.46 | 16.52 | 16.08 | qfq | 15,360,179 | 254,429,127 | -0.30% |
| 2025-06-05 | 16.50 | 16.67 | 16.46 | 16.57 | 16.13 | qfq | 21,336,781 | 353,849,160 | 0.61% |
| 2025-06-04 | 16.39 | 16.65 | 16.36 | 16.47 | 16.03 | qfq | 21,784,486 | 359,876,052 | 0.80% |
| 2025-06-03 | 16.52 | 16.60 | 16.28 | 16.34 | 15.90 | qfq | 23,686,102 | 388,186,735 | -1.03% |
| 2025-05-30 | 16.58 | 16.64 | 16.46 | 16.51 | 16.07 | qfq | 14,938,990 | 246,887,514 | -0.84% |
| 2025-05-29 | 16.50 | 16.68 | 16.40 | 16.65 | 16.21 | qfq | 16,609,331 | 275,289,521 | 0.85% |
| 2025-05-28 | 16.36 | 16.55 | 16.35 | 16.51 | 16.07 | qfq | 23,173,605 | 381,347,683 | 1.35% |
| 2025-05-27 | 16.91 | 16.96 | 16.21 | 16.29 | 15.85 | qfq | 44,706,122 | 734,128,183 | -3.67% |
| 2025-05-26 | 16.93 | 16.97 | 16.74 | 16.91 | 16.46 | qfq | 13,282,805 | 223,825,296 | 0.18% |
| 2025-05-23 | 17.17 | 17.41 | 16.85 | 16.88 | 16.43 | qfq | 18,590,397 | 317,151,909 | -1.40% |
| 2025-05-22 | 17.21 | 17.35 | 17.10 | 17.12 | 16.66 | qfq | 13,428,462 | 231,053,122 | -1.27% |
| 2025-05-21 | 17.12 | 17.53 | 17.02 | 17.34 | 16.88 | qfq | 25,970,215 | 449,937,213 | 1.34% |
| 2025-05-20 | 16.70 | 17.15 | 16.68 | 17.11 | 16.65 | qfq | 32,381,798 | 548,370,945 | 2.46% |
| 2025-05-19 | 16.80 | 16.88 | 16.61 | 16.70 | 16.25 | qfq | 21,121,300 | 353,137,692 | -1.12% |
| 2025-05-16 | 16.90 | 16.93 | 16.75 | 16.89 | 16.44 | qfq | 15,019,953 | 253,213,103 | -2.65% |
| 2025-05-15 | 17.71 | 17.74 | 17.30 | 17.35 | 16.40 | qfq | 21,166,529 | 368,921,754 | -2.53% |
| 2025-05-14 | 17.50 | 17.82 | 17.42 | 17.80 | 16.83 | qfq | 23,030,971 | 406,896,322 | 1.60% |
| 2025-05-13 | 17.40 | 17.88 | 17.31 | 17.52 | 16.56 | qfq | 25,936,380 | 455,034,120 | 1.86% |
| 2025-05-12 | 16.87 | 17.22 | 16.80 | 17.20 | 16.26 | qfq | 32,929,365 | 563,536,678 | 2.69% |
| 2025-05-09 | 16.87 | 16.90 | 16.71 | 16.75 | 15.84 | qfq | 13,981,795 | 234,529,407 | -0.65% |
| 2025-05-08 | 16.99 | 16.99 | 16.71 | 16.86 | 15.94 | qfq | 25,575,552 | 430,561,820 | -1.40% |
| 2025-05-07 | 17.08 | 17.26 | 16.93 | 17.10 | 16.17 | qfq | 26,331,380 | 449,809,605 | 0.71% |
| 2025-05-06 | 17.12 | 17.18 | 16.65 | 16.98 | 16.05 | qfq | 34,352,278 | 576,465,689 | -0.24% |
| 2025-04-30 | 16.98 | 17.34 | 16.92 | 17.02 | 16.09 | qfq | 25,213,500 | 432,410,454 | 0.24% |
| 2025-04-29 | 16.94 | 17.15 | 16.90 | 16.98 | 16.05 | qfq | 16,775,200 | 285,357,637 | 0.06% |
| 2025-04-28 | 16.79 | 17.05 | 16.65 | 16.97 | 16.04 | qfq | 19,186,053 | 324,562,151 | 1.07% |
| 2025-04-25 | 16.60 | 17.08 | 16.59 | 16.79 | 15.87 | qfq | 27,150,046 | 458,647,907 | 1.27% |
| 2025-04-24 | 16.60 | 16.79 | 16.44 | 16.58 | 15.68 | qfq | 19,099,192 | 317,581,426 | -0.12% |
| 2025-04-23 | 16.37 | 16.69 | 16.34 | 16.60 | 15.69 | qfq | 32,479,480 | 538,191,324 | 2.47% |
| 2025-04-22 | 16.46 | 16.76 | 16.13 | 16.20 | 15.32 | qfq | 59,843,030 | 982,951,014 | -3.11% |
| 2025-04-21 | 16.80 | 17.05 | 16.58 | 16.72 | 15.81 | qfq | 32,574,157 | 547,642,867 | -0.77% |
| 2025-04-18 | 16.59 | 16.86 | 16.50 | 16.85 | 15.93 | qfq | 17,478,365 | 292,135,873 | 1.75% |
| 2025-04-17 | 16.55 | 16.83 | 16.45 | 16.56 | 15.66 | qfq | 26,679,211 | 442,940,334 | -0.18% |
| 2025-04-16 | 16.90 | 16.94 | 16.35 | 16.59 | 15.68 | qfq | 21,597,820 | 357,512,594 | -1.83% |
| 2025-04-15 | 17.18 | 17.18 | 16.80 | 16.90 | 15.98 | qfq | 20,128,152 | 339,966,483 | -1.74% |
| 2025-04-14 | 16.66 | 17.39 | 16.64 | 17.20 | 16.26 | qfq | 39,842,743 | 684,452,572 | 4.05% |
| 2025-04-11 | 16.60 | 16.67 | 16.34 | 16.53 | 15.63 | qfq | 27,534,143 | 454,190,443 | -1.25% |
| 2025-04-10 | 16.64 | 17.00 | 16.51 | 16.74 | 15.83 | qfq | 35,288,670 | 591,046,994 | 3.53% |
| 2025-04-09 | 15.95 | 16.27 | 15.65 | 16.17 | 15.29 | qfq | 42,808,761 | 684,982,009 | 0.00% |
| 2025-04-08 | 16.53 | 16.67 | 16.00 | 16.17 | 15.29 | qfq | 48,290,449 | 783,295,601 | -2.12% |
| 2025-04-07 | 17.33 | 17.33 | 16.52 | 16.52 | 15.62 | qfq | 39,723,024 | 664,374,022 | -9.97% |
| 2025-04-03 | 18.50 | 18.59 | 18.13 | 18.35 | 17.35 | qfq | 16,972,528 | 310,103,513 | -1.24% |
| 2025-04-02 | 18.71 | 19.08 | 18.53 | 18.58 | 17.57 | qfq | 17,591,335 | 330,792,198 | -1.17% |
| 2025-04-01 | 18.77 | 18.95 | 18.59 | 18.80 | 17.77 | qfq | 15,132,342 | 284,580,916 | 0.21% |
| 2025-03-31 | 18.61 | 18.84 | 18.50 | 18.76 | 17.74 | qfq | 16,602,540 | 310,330,849 | 0.27% |
| 2025-03-28 | 18.81 | 18.91 | 18.58 | 18.71 | 17.69 | qfq | 15,475,380 | 289,816,799 | -0.95% |
| 2025-03-27 | 18.77 | 18.98 | 18.67 | 18.89 | 17.86 | qfq | 15,745,801 | 297,033,547 | 0.64% |
| 2025-03-26 | 19.45 | 19.62 | 18.75 | 18.77 | 17.75 | qfq | 36,930,802 | 704,201,313 | -3.45% |
| 2025-03-25 | 19.54 | 19.67 | 19.07 | 19.44 | 18.38 | qfq | 36,748,949 | 709,881,736 | -1.02% |
| 2025-03-24 | 18.90 | 19.68 | 18.90 | 19.64 | 18.57 | qfq | 32,570,978 | 633,161,965 | 3.64% |
| 2025-03-21 | 19.41 | 19.54 | 18.90 | 18.95 | 17.92 | qfq | 21,377,400 | 409,248,211 | -2.32% |
| 2025-03-20 | 19.39 | 19.80 | 19.34 | 19.40 | 18.34 | qfq | 31,190,127 | 611,610,251 | 1.04% |
| 2025-03-19 | 19.17 | 19.28 | 18.93 | 19.20 | 18.15 | qfq | 24,973,207 | 477,671,587 | -0.41% |
| 2025-03-18 | 19.74 | 19.85 | 19.11 | 19.28 | 18.23 | qfq | 40,081,342 | 773,583,253 | -2.33% |
| 2025-03-17 | 19.70 | 20.02 | 19.60 | 19.74 | 18.66 | qfq | 23,471,866 | 465,251,724 | 0.20% |
| 2025-03-14 | 20.49 | 20.69 | 19.58 | 19.70 | 18.62 | qfq | 40,860,860 | 811,503,607 | -2.43% |
| 2025-03-13 | 20.30 | 20.51 | 20.02 | 20.19 | 19.09 | qfq | 18,552,042 | 374,787,553 | -0.44% |
| 2025-03-12 | 20.47 | 20.80 | 20.16 | 20.28 | 19.17 | qfq | 28,582,203 | 585,446,855 | -0.69% |
| 2025-03-11 | 20.30 | 20.48 | 19.98 | 20.42 | 19.31 | qfq | 27,343,582 | 552,136,379 | -1.30% |
| 2025-03-10 | 20.10 | 20.87 | 20.10 | 20.69 | 19.56 | qfq | 40,157,779 | 827,249,648 | 1.97% |
| 2025-03-07 | 19.05 | 20.66 | 19.00 | 20.29 | 19.18 | qfq | 71,973,651 | 1,447,390,298 | 6.45% |
| 2025-03-06 | 19.01 | 19.35 | 18.90 | 19.06 | 18.02 | qfq | 32,945,297 | 628,776,344 | 0.63% |
| 2025-03-05 | 18.55 | 19.04 | 18.29 | 18.94 | 17.91 | qfq | 34,817,146 | 653,955,870 | 2.10% |
| 2025-03-04 | 18.54 | 18.87 | 18.28 | 18.55 | 17.54 | qfq | 21,647,145 | 399,848,151 | -0.32% |
| 2025-03-03 | 18.18 | 19.00 | 18.10 | 18.61 | 17.59 | qfq | 49,763,840 | 928,921,372 | 3.33% |
| 2025-02-28 | 17.78 | 18.34 | 17.67 | 18.01 | 17.03 | qfq | 40,673,088 | 735,332,463 | 0.67% |
| 2025-02-27 | 17.88 | 17.93 | 17.33 | 17.89 | 16.91 | qfq | 35,763,952 | 628,985,567 | 0.06% |
| 2025-02-26 | 17.65 | 18.37 | 17.60 | 17.88 | 16.90 | qfq | 37,931,748 | 684,899,527 | 1.30% |
| 2025-02-25 | 17.96 | 18.15 | 17.58 | 17.65 | 16.69 | qfq | 27,401,162 | 488,489,887 | -1.73% |
| 2025-02-24 | 17.50 | 18.19 | 17.41 | 17.96 | 16.98 | qfq | 40,607,493 | 728,603,292 | 1.99% |
| 2025-02-21 | 17.55 | 18.17 | 17.44 | 17.61 | 16.65 | qfq | 38,002,763 | 673,589,419 | 0.69% |
| 2025-02-20 | 17.05 | 17.54 | 16.91 | 17.49 | 16.54 | qfq | 32,685,416 | 565,957,388 | 2.22% |
| 2025-02-19 | 17.09 | 17.14 | 16.75 | 17.11 | 16.18 | qfq | 32,126,056 | 543,971,529 | -0.06% |
| 2025-02-18 | 17.38 | 17.41 | 17.06 | 17.12 | 16.19 | qfq | 25,727,039 | 442,719,999 | -1.50% |
| 2025-02-17 | 17.82 | 17.85 | 17.25 | 17.38 | 16.43 | qfq | 42,824,068 | 744,346,394 | -2.80% |
| 2025-02-14 | 17.80 | 18.00 | 17.60 | 17.88 | 16.90 | qfq | 22,739,459 | 404,504,129 | 0.45% |
| 2025-02-13 | 17.85 | 18.23 | 17.80 | 17.80 | 16.83 | qfq | 28,942,586 | 520,826,606 | -0.73% |
| 2025-02-12 | 18.23 | 18.24 | 17.71 | 17.93 | 16.95 | qfq | 40,890,326 | 730,823,730 | -2.55% |
| 2025-02-11 | 17.94 | 18.50 | 17.94 | 18.40 | 17.40 | qfq | 38,336,683 | 703,445,688 | 2.51% |
| 2025-02-10 | 17.84 | 18.30 | 17.42 | 17.95 | 16.97 | qfq | 39,642,380 | 709,919,964 | -0.06% |
| 2025-02-07 | 17.66 | 18.20 | 17.32 | 17.96 | 16.98 | qfq | 44,055,495 | 783,716,489 | 1.58% |
| 2025-02-06 | 17.82 | 18.06 | 17.51 | 17.68 | 16.72 | qfq | 29,106,442 | 515,008,124 | -0.79% |
| 2025-02-05 | 18.55 | 18.59 | 17.62 | 17.82 | 16.85 | qfq | 30,263,147 | 542,456,443 | -3.52% |
| 2025-01-27 | 18.02 | 18.63 | 17.81 | 18.47 | 17.46 | qfq | 31,333,370 | 574,240,456 | 2.10% |
| 2025-01-24 | 17.88 | 18.13 | 17.85 | 18.09 | 17.10 | qfq | 20,434,487 | 368,362,247 | 0.61% |
| 2025-01-23 | 18.49 | 18.56 | 17.88 | 17.98 | 17.00 | qfq | 30,562,972 | 553,999,946 | -2.18% |
| 2025-01-22 | 18.55 | 18.61 | 18.18 | 18.38 | 17.38 | qfq | 20,903,328 | 383,351,792 | -1.18% |
| 2025-01-21 | 18.39 | 18.67 | 18.16 | 18.60 | 17.58 | qfq | 27,523,031 | 508,291,445 | 1.25% |
| 2025-01-20 | 18.85 | 18.90 | 18.28 | 18.37 | 17.37 | qfq | 31,652,987 | 584,602,659 | -2.13% |
| 2025-01-17 | 18.97 | 19.02 | 18.60 | 18.77 | 17.75 | qfq | 30,562,977 | 574,506,862 | -1.16% |
| 2025-01-16 | 17.83 | 19.03 | 17.79 | 18.99 | 17.95 | qfq | 71,157,682 | 1,319,975,001 | 7.53% |
| 2025-01-15 | 18.05 | 18.51 | 17.60 | 17.66 | 16.70 | qfq | 30,237,191 | 541,555,491 | -2.59% |
| 2025-01-14 | 17.89 | 18.13 | 17.60 | 18.13 | 17.14 | qfq | 40,039,848 | 716,870,933 | 1.28% |
| 2025-01-13 | 17.17 | 18.00 | 17.11 | 17.90 | 16.92 | qfq | 49,883,213 | 886,420,108 | 3.41% |
| 2025-01-10 | 17.06 | 17.86 | 17.06 | 17.31 | 16.37 | qfq | 31,284,382 | 546,972,044 | 1.47% |
| 2025-01-09 | 16.86 | 17.23 | 16.70 | 17.06 | 16.13 | qfq | 28,690,080 | 488,882,813 | 0.41% |
| 2025-01-08 | 17.39 | 17.50 | 16.68 | 16.99 | 16.06 | qfq | 43,816,340 | 742,985,582 | -3.03% |
| 2025-01-07 | 17.41 | 17.85 | 17.17 | 17.52 | 16.56 | qfq | 38,352,963 | 670,747,829 | 0.52% |
| 2025-01-06 | 17.60 | 18.12 | 17.20 | 17.43 | 16.48 | qfq | 57,086,798 | 1,009,032,795 | -0.80% |
| 2025-01-03 | 16.84 | 17.89 | 16.84 | 17.57 | 16.61 | qfq | 70,551,795 | 1,239,094,879 | 4.33% |
| 2025-01-02 | 16.77 | 17.45 | 16.60 | 16.84 | 15.92 | qfq | 37,211,226 | 634,674,342 | -0.36% |
| 2024-12-31 | 17.15 | 17.23 | 16.80 | 16.90 | 15.98 | qfq | 40,079,457 | 679,349,636 | -0.65% |
| 2024-12-30 | 16.10 | 17.09 | 16.06 | 17.01 | 16.08 | qfq | 61,207,821 | 1,021,021,633 | 5.52% |
| 2024-12-27 | 16.44 | 16.63 | 16.11 | 16.12 | 15.24 | qfq | 32,279,180 | 524,237,823 | -2.01% |
| 2024-12-26 | 16.35 | 16.58 | 16.17 | 16.45 | 15.55 | qfq | 19,464,800 | 319,261,988 | 0.98% |
| 2024-12-25 | 16.15 | 16.40 | 16.04 | 16.29 | 15.40 | qfq | 21,847,299 | 355,407,219 | 0.93% |
| 2024-12-24 | 16.20 | 16.28 | 15.93 | 16.14 | 15.26 | qfq | 33,032,640 | 530,663,626 | -0.49% |
| 2024-12-23 | 16.21 | 16.53 | 16.20 | 16.22 | 15.33 | qfq | 32,594,686 | 533,813,828 | 0.25% |
| 2024-12-20 | 16.71 | 16.76 | 16.13 | 16.18 | 15.30 | qfq | 40,598,029 | 660,750,169 | -3.29% |
| 2024-12-19 | 16.81 | 16.89 | 16.51 | 16.73 | 15.82 | qfq | 37,576,742 | 626,455,028 | -1.93% |
| 2024-12-18 | 17.32 | 17.58 | 17.00 | 17.06 | 16.13 | qfq | 32,222,912 | 555,866,091 | -1.27% |
| 2024-12-17 | 17.35 | 17.57 | 17.16 | 17.28 | 16.34 | qfq | 33,969,725 | 588,471,507 | -1.26% |
| 2024-12-16 | 17.31 | 17.86 | 17.25 | 17.50 | 16.54 | qfq | 36,433,810 | 639,496,193 | 0.92% |
| 2024-12-13 | 18.14 | 18.18 | 17.34 | 17.34 | 16.39 | qfq | 64,956,033 | 1,140,984,643 | -4.67% |
| 2024-12-12 | 18.00 | 18.38 | 17.85 | 18.19 | 17.20 | qfq | 36,166,660 | 654,831,878 | 1.00% |
| 2024-12-11 | 17.12 | 18.35 | 17.10 | 18.01 | 17.03 | qfq | 64,765,597 | 1,157,669,678 | 4.83% |
| 2024-12-10 | 17.52 | 17.85 | 17.10 | 17.18 | 16.24 | qfq | 52,926,763 | 927,722,799 | -0.17% |
| 2024-12-09 | 17.00 | 17.44 | 17.00 | 17.21 | 15.99 | qfq | 29,544,648 | 508,532,391 | 0.58% |
| 2024-12-06 | 17.09 | 17.20 | 16.86 | 17.11 | 15.89 | qfq | 36,657,140 | 624,268,152 | 0.12% |
| 2024-12-05 | 16.78 | 17.19 | 16.48 | 17.09 | 15.88 | qfq | 47,439,456 | 800,915,207 | 1.42% |
| 2024-12-04 | 16.26 | 17.04 | 16.18 | 16.85 | 15.65 | qfq | 57,715,383 | 962,695,919 | 3.82% |
| 2024-12-03 | 16.26 | 16.29 | 16.08 | 16.23 | 15.08 | qfq | 20,300,345 | 328,322,962 | -0.18% |
| 2024-12-02 | 16.13 | 16.33 | 16.04 | 16.26 | 15.10 | qfq | 31,626,331 | 511,760,408 | 0.68% |
| 2024-11-29 | 15.80 | 16.20 | 15.78 | 16.15 | 15.00 | qfq | 29,900,859 | 478,660,944 | 1.70% |
| 2024-11-28 | 16.25 | 16.27 | 15.86 | 15.88 | 14.75 | qfq | 26,797,083 | 428,389,515 | -2.28% |
| 2024-11-27 | 15.97 | 16.26 | 15.77 | 16.25 | 15.10 | qfq | 23,392,728 | 375,289,270 | 1.63% |
| 2024-11-26 | 16.00 | 16.21 | 15.89 | 15.99 | 14.85 | qfq | 19,498,388 | 313,451,446 | -0.31% |
| 2024-11-25 | 15.95 | 16.26 | 15.83 | 16.04 | 14.90 | qfq | 30,002,199 | 480,886,586 | 0.94% |
| 2024-11-22 | 16.71 | 16.79 | 15.86 | 15.89 | 14.76 | qfq | 48,791,326 | 791,410,720 | -5.30% |
| 2024-11-21 | 17.04 | 17.04 | 16.63 | 16.78 | 15.59 | qfq | 35,073,922 | 587,245,616 | -1.87% |
| 2024-11-20 | 16.88 | 17.17 | 16.72 | 17.10 | 15.88 | qfq | 32,165,647 | 546,292,146 | 1.54% |
| 2024-11-19 | 16.99 | 17.14 | 16.49 | 16.84 | 15.64 | qfq | 47,775,442 | 798,581,883 | -1.12% |
| 2024-11-18 | 17.73 | 17.82 | 16.78 | 17.03 | 15.82 | qfq | 62,727,131 | 1,078,511,408 | -5.91% |
| 2024-11-15 | 18.05 | 18.43 | 17.93 | 18.10 | 16.81 | qfq | 21,541,490 | 392,176,078 | 0.28% |
| 2024-11-14 | 18.62 | 18.66 | 18.00 | 18.05 | 16.77 | qfq | 28,572,473 | 522,714,658 | -3.01% |
| 2024-11-13 | 18.55 | 18.72 | 18.30 | 18.61 | 17.29 | qfq | 27,161,773 | 502,134,718 | -0.91% |
| 2024-11-12 | 18.98 | 19.30 | 18.59 | 18.78 | 17.45 | qfq | 33,624,756 | 636,176,536 | -1.62% |
| 2024-11-11 | 19.35 | 19.35 | 18.73 | 19.09 | 17.73 | qfq | 45,480,491 | 863,758,268 | -2.90% |
| 2024-11-08 | 20.40 | 20.54 | 19.55 | 19.66 | 18.26 | qfq | 41,757,020 | 832,637,363 | -2.29% |
| 2024-11-07 | 19.50 | 20.56 | 19.30 | 20.12 | 18.69 | qfq | 50,737,512 | 1,019,188,059 | 2.08% |
| 2024-11-06 | 19.16 | 19.99 | 19.11 | 19.71 | 18.31 | qfq | 67,610,184 | 1,324,436,430 | 2.98% |
| 2024-11-05 | 18.85 | 19.25 | 18.64 | 19.14 | 17.78 | qfq | 51,097,304 | 968,005,429 | 1.54% |
| 2024-11-04 | 18.22 | 18.87 | 18.00 | 18.85 | 17.51 | qfq | 51,643,876 | 956,680,737 | 3.80% |
| 2024-11-01 | 17.85 | 18.86 | 17.76 | 18.16 | 16.87 | qfq | 64,509,395 | 1,190,009,874 | 1.51% |
| 2024-10-31 | 17.72 | 18.18 | 17.65 | 17.89 | 16.62 | qfq | 37,349,325 | 670,631,516 | 0.96% |
| 2024-10-30 | 17.59 | 17.82 | 17.42 | 17.72 | 16.46 | qfq | 32,075,369 | 564,484,127 | 0.57% |
| 2024-10-29 | 18.22 | 18.22 | 17.57 | 17.62 | 16.37 | qfq | 44,923,636 | 798,705,178 | -3.40% |
| 2024-10-28 | 17.99 | 18.53 | 17.91 | 18.24 | 16.94 | qfq | 44,438,670 | 813,079,816 | 1.56% |
| 2024-10-25 | 18.13 | 18.22 | 17.65 | 17.96 | 16.68 | qfq | 39,906,380 | 715,612,812 | -1.10% |
| 2024-10-24 | 18.61 | 18.61 | 18.05 | 18.16 | 16.87 | qfq | 38,090,476 | 693,540,306 | -2.52% |
| 2024-10-23 | 18.78 | 18.88 | 18.45 | 18.63 | 17.31 | qfq | 37,518,874 | 700,192,278 | 0.00% |
| 2024-10-22 | 18.65 | 18.97 | 18.21 | 18.63 | 17.31 | qfq | 39,833,333 | 741,182,346 | 0.11% |
| 2024-10-21 | 18.42 | 18.90 | 18.12 | 18.61 | 17.29 | qfq | 41,286,294 | 765,342,786 | 1.03% |
| 2024-10-18 | 18.25 | 18.74 | 18.11 | 18.42 | 17.11 | qfq | 42,978,230 | 788,721,152 | 0.49% |
| 2024-10-17 | 18.56 | 19.09 | 18.31 | 18.33 | 17.03 | qfq | 29,574,026 | 552,998,979 | -0.87% |
| 2024-10-16 | 17.90 | 18.88 | 17.85 | 18.49 | 17.18 | qfq | 29,186,679 | 540,505,986 | 1.20% |
| 2024-10-15 | 18.88 | 19.12 | 18.26 | 18.27 | 16.97 | qfq | 41,236,411 | 768,800,658 | -4.50% |
| 2024-10-14 | 18.62 | 19.53 | 18.47 | 19.13 | 17.77 | qfq | 51,081,626 | 976,672,595 | 3.97% |
| 2024-10-11 | 18.59 | 19.15 | 18.18 | 18.40 | 17.09 | qfq | 52,904,260 | 985,572,683 | -0.59% |
| 2024-10-10 | 17.65 | 19.16 | 17.65 | 18.51 | 17.19 | qfq | 77,161,486 | 1,428,435,260 | 4.87% |
| 2024-10-09 | 18.94 | 18.94 | 17.64 | 17.65 | 16.40 | qfq | 89,214,900 | 1,613,447,904 | -9.95% |
| 2024-10-08 | 22.00 | 22.05 | 18.32 | 19.60 | 18.21 | qfq | 114,619,374 | 2,294,484,053 | -2.39% |
| 2024-09-30 | 19.90 | 20.08 | 18.95 | 20.08 | 18.65 | qfq | 77,105,013 | 1,508,967,481 | 9.73% |
| 2024-09-27 | 17.88 | 18.73 | 17.62 | 18.30 | 17.00 | qfq | 77,105,844 | 1,403,892,183 | 5.78% |
| 2024-09-26 | 15.98 | 17.30 | 15.98 | 17.30 | 16.07 | qfq | 61,140,257 | 1,019,295,971 | 7.32% |
| 2024-09-25 | 16.45 | 17.07 | 16.02 | 16.12 | 14.97 | qfq | 63,160,159 | 1,043,356,138 | 0.12% |
| 2024-09-24 | 14.95 | 16.26 | 14.95 | 16.10 | 14.96 | qfq | 66,991,522 | 1,052,401,028 | 8.49% |
| 2024-09-23 | 14.91 | 15.10 | 14.62 | 14.84 | 13.79 | qfq | 34,388,984 | 512,077,908 | -1.59% |
| 2024-09-20 | 14.80 | 15.17 | 14.71 | 15.08 | 14.01 | qfq | 40,982,993 | 613,517,238 | 0.87% |
| 2024-09-19 | 14.23 | 15.01 | 14.01 | 14.95 | 13.89 | qfq | 56,470,059 | 829,453,486 | 5.43% |
| 2024-09-18 | 13.61 | 14.35 | 13.61 | 14.18 | 13.17 | qfq | 40,690,728 | 570,754,466 | 4.19% |
| 2024-09-13 | 13.56 | 13.94 | 13.46 | 13.61 | 12.64 | qfq | 47,076,580 | 646,533,210 | 0.96% |
| 2024-09-12 | 13.35 | 13.63 | 13.30 | 13.48 | 12.52 | qfq | 41,249,216 | 556,883,561 | 2.12% |
| 2024-09-11 | 13.44 | 13.44 | 13.04 | 13.20 | 12.26 | qfq | 34,370,404 | 452,791,071 | -2.58% |
| 2024-09-10 | 13.58 | 13.85 | 13.41 | 13.55 | 12.59 | qfq | 31,831,151 | 433,155,582 | 0.37% |
| 2024-09-09 | 13.45 | 13.65 | 13.16 | 13.50 | 12.54 | qfq | 38,009,563 | 509,075,531 | -0.15% |
| 2024-09-06 | 13.97 | 13.98 | 13.50 | 13.52 | 12.56 | qfq | 32,963,811 | 449,761,592 | -3.22% |
| 2024-09-05 | 14.33 | 14.51 | 13.85 | 13.97 | 12.98 | qfq | 34,017,974 | 478,083,055 | -2.44% |
| 2024-09-04 | 14.60 | 14.62 | 14.25 | 14.32 | 13.30 | qfq | 32,390,172 | 466,083,968 | -3.37% |
| 2024-09-03 | 14.86 | 15.02 | 14.68 | 14.82 | 13.77 | qfq | 25,419,007 | 376,166,943 | -0.47% |
| 2024-09-02 | 14.90 | 15.20 | 14.75 | 14.89 | 13.83 | qfq | 23,594,035 | 353,616,303 | -1.06% |
| 2024-08-30 | 15.12 | 15.36 | 14.84 | 15.05 | 13.98 | qfq | 39,946,083 | 603,621,197 | -0.27% |
| 2024-08-29 | 14.83 | 15.17 | 14.72 | 15.09 | 14.02 | qfq | 24,224,332 | 364,424,225 | 0.40% |
| 2024-08-28 | 15.21 | 15.50 | 14.91 | 15.03 | 13.96 | qfq | 26,765,885 | 405,397,774 | -1.70% |
| 2024-08-27 | 15.45 | 15.46 | 15.19 | 15.29 | 14.20 | qfq | 22,578,083 | 345,909,437 | -1.42% |
| 2024-08-26 | 15.51 | 15.64 | 15.32 | 15.51 | 14.41 | qfq | 20,873,733 | 322,566,578 | 0.71% |
| 2024-08-23 | 15.30 | 15.69 | 15.21 | 15.40 | 14.31 | qfq | 19,960,524 | 307,793,311 | -0.13% |
| 2024-08-22 | 15.69 | 15.73 | 15.35 | 15.42 | 14.32 | qfq | 23,585,044 | 364,581,645 | -2.28% |
| 2024-08-21 | 16.01 | 16.04 | 15.40 | 15.78 | 14.66 | qfq | 38,647,218 | 605,432,955 | -0.82% |
| 2024-08-20 | 16.84 | 17.00 | 15.83 | 15.91 | 14.78 | qfq | 43,480,724 | 703,892,210 | -6.74% |
| 2024-08-19 | 16.75 | 17.14 | 16.75 | 17.06 | 15.85 | qfq | 25,816,169 | 439,815,573 | 2.22% |
| 2024-08-16 | 16.55 | 17.07 | 16.48 | 16.69 | 15.50 | qfq | 25,007,940 | 419,352,940 | 2.14% |
| 2024-08-15 | 16.16 | 16.58 | 16.09 | 16.34 | 15.18 | qfq | 16,143,649 | 264,050,521 | 0.80% |
| 2024-08-14 | 16.58 | 16.65 | 16.16 | 16.21 | 15.06 | qfq | 17,504,192 | 285,729,649 | -2.58% |
| 2024-08-13 | 16.91 | 16.99 | 16.34 | 16.64 | 15.46 | qfq | 21,761,602 | 360,011,767 | -1.42% |
| 2024-08-12 | 16.76 | 17.09 | 16.72 | 16.88 | 15.68 | qfq | 16,839,540 | 284,776,707 | 0.54% |
| 2024-08-09 | 16.95 | 17.20 | 16.79 | 16.79 | 15.60 | qfq | 23,019,839 | 390,643,690 | -0.06% |
| 2024-08-08 | 16.95 | 17.05 | 16.42 | 16.80 | 15.61 | qfq | 31,955,893 | 533,128,347 | -1.23% |
| 2024-08-07 | 16.10 | 17.20 | 15.91 | 17.01 | 15.80 | qfq | 45,798,708 | 770,939,960 | 5.92% |
| 2024-08-06 | 16.12 | 16.23 | 15.82 | 16.06 | 14.92 | qfq | 22,247,237 | 356,244,867 | 0.94% |
| 2024-08-05 | 15.81 | 16.27 | 15.72 | 15.91 | 14.78 | qfq | 23,747,108 | 380,358,499 | -1.36% |
| 2024-08-02 | 16.25 | 16.40 | 16.00 | 16.13 | 14.98 | qfq | 18,744,814 | 303,415,437 | -1.59% |
| 2024-08-01 | 16.77 | 17.00 | 16.34 | 16.39 | 15.23 | qfq | 35,403,423 | 588,451,192 | -0.36% |
| 2024-07-31 | 15.71 | 16.55 | 15.49 | 16.45 | 15.28 | qfq | 40,711,897 | 655,239,130 | 4.64% |
| 2024-07-30 | 16.20 | 16.20 | 15.63 | 15.72 | 14.60 | qfq | 34,358,500 | 542,782,128 | -4.03% |
| 2024-07-29 | 16.84 | 17.02 | 16.35 | 16.38 | 15.22 | qfq | 27,053,022 | 447,972,418 | -2.38% |
| 2024-07-26 | 16.50 | 16.98 | 16.46 | 16.78 | 15.59 | qfq | 23,403,738 | 392,049,097 | 2.32% |
| 2024-07-25 | 16.75 | 16.75 | 16.33 | 16.40 | 15.23 | qfq | 25,304,275 | 416,591,610 | -2.84% |
| 2024-07-24 | 17.31 | 17.40 | 16.77 | 16.88 | 15.68 | qfq | 28,008,774 | 474,192,482 | -2.71% |
| 2024-07-23 | 18.14 | 18.16 | 17.26 | 17.35 | 16.12 | qfq | 36,665,696 | 641,320,645 | -4.46% |
| 2024-07-22 | 18.60 | 18.73 | 18.00 | 18.16 | 16.87 | qfq | 29,904,496 | 543,056,608 | -2.37% |
| 2024-07-19 | 18.58 | 18.79 | 18.21 | 18.60 | 17.28 | qfq | 22,077,766 | 408,937,353 | -0.75% |
| 2024-07-18 | 18.60 | 18.83 | 18.24 | 18.74 | 17.41 | qfq | 21,579,436 | 400,357,236 | -0.27% |
| 2024-07-17 | 19.52 | 19.61 | 18.59 | 18.79 | 17.45 | qfq | 47,059,123 | 885,224,319 | -4.81% |
| 2024-07-16 | 20.40 | 20.51 | 19.54 | 19.74 | 18.34 | qfq | 30,243,369 | 600,336,888 | -4.31% |
| 2024-07-15 | 20.11 | 21.06 | 19.97 | 20.63 | 19.16 | qfq | 21,106,974 | 436,363,138 | 1.78% |
| 2024-07-12 | 20.90 | 20.99 | 19.97 | 20.27 | 18.83 | qfq | 27,233,518 | 553,862,748 | -1.94% |
| 2024-07-11 | 20.29 | 20.90 | 19.77 | 20.67 | 19.20 | qfq | 26,971,525 | 553,843,942 | 2.99% |
| 2024-07-10 | 21.39 | 21.55 | 20.03 | 20.07 | 18.64 | qfq | 35,412,745 | 726,387,234 | -6.26% |
| 2024-07-09 | 21.20 | 21.66 | 20.96 | 21.41 | 19.89 | qfq | 25,043,497 | 534,461,612 | 1.09% |
| 2024-07-08 | 21.07 | 21.50 | 20.91 | 21.18 | 19.67 | qfq | 20,740,496 | 439,882,258 | 0.71% |
| 2024-07-05 | 20.07 | 21.07 | 19.99 | 21.03 | 19.54 | qfq | 20,378,091 | 421,089,189 | 4.26% |
| 2024-07-04 | 20.68 | 20.84 | 20.10 | 20.17 | 18.74 | qfq | 17,760,909 | 363,253,590 | -1.51% |
| 2024-07-03 | 20.68 | 20.84 | 20.31 | 20.48 | 19.02 | qfq | 10,605,294 | 217,538,288 | -0.97% |
| 2024-07-02 | 20.98 | 21.03 | 20.33 | 20.68 | 19.21 | qfq | 16,202,539 | 334,931,614 | -1.48% |
| 2024-07-01 | 20.19 | 21.36 | 20.18 | 20.99 | 19.50 | qfq | 24,232,077 | 507,792,171 | 3.76% |
| 2024-06-28 | 19.98 | 20.43 | 19.96 | 20.23 | 18.79 | qfq | 18,792,926 | 379,120,753 | 1.00% |
| 2024-06-27 | 20.82 | 20.83 | 19.95 | 20.03 | 18.61 | qfq | 32,202,170 | 652,119,557 | -4.02% |
| 2024-06-26 | 21.17 | 21.27 | 20.70 | 20.87 | 19.39 | qfq | 18,507,103 | 386,170,198 | -1.97% |
| 2024-06-25 | 21.20 | 21.54 | 21.06 | 21.29 | 19.78 | qfq | 14,648,710 | 312,424,486 | 0.05% |
| 2024-06-24 | 21.41 | 21.72 | 21.00 | 21.28 | 19.77 | qfq | 19,182,395 | 408,091,970 | -1.89% |
| 2024-06-21 | 21.94 | 22.12 | 21.64 | 21.69 | 20.15 | qfq | 14,233,206 | 310,989,310 | -0.73% |
| 2024-06-20 | 21.75 | 22.40 | 21.70 | 21.85 | 20.30 | qfq | 16,799,889 | 370,990,308 | 0.46% |
| 2024-06-19 | 22.11 | 22.29 | 21.70 | 21.75 | 20.20 | qfq | 14,318,405 | 313,892,279 | -1.45% |
| 2024-06-18 | 21.94 | 22.23 | 21.77 | 22.07 | 20.50 | qfq | 11,686,704 | 257,566,620 | 0.68% |
| 2024-06-17 | 22.54 | 22.99 | 21.88 | 21.92 | 20.36 | qfq | 20,802,519 | 463,042,462 | -3.52% |
| 2024-06-14 | 22.61 | 22.85 | 22.35 | 22.72 | 21.11 | qfq | 15,692,823 | 355,203,023 | 0.49% |
| 2024-06-13 | 23.00 | 23.23 | 22.38 | 22.61 | 21.00 | qfq | 13,884,511 | 315,294,275 | -2.08% |
| 2024-06-12 | 22.30 | 23.29 | 22.30 | 23.09 | 21.45 | qfq | 15,925,080 | 364,697,113 | 2.30% |
| 2024-06-11 | 22.46 | 22.90 | 22.13 | 22.57 | 20.97 | qfq | 20,726,195 | 464,508,985 | -1.74% |
| 2024-06-07 | 23.40 | 23.46 | 22.55 | 22.97 | 21.34 | qfq | 21,183,995 | 485,370,141 | -1.29% |
| 2024-06-06 | 22.51 | 23.46 | 22.40 | 23.27 | 21.62 | qfq | 26,582,090 | 614,407,707 | 4.40% |
| 2024-06-05 | 22.50 | 22.93 | 22.20 | 22.29 | 20.71 | qfq | 19,432,727 | 437,825,621 | -1.63% |
| 2024-06-04 | 22.56 | 22.81 | 22.00 | 22.66 | 21.05 | qfq | 22,352,658 | 502,375,176 | 0.67% |
| 2024-06-03 | 22.98 | 23.11 | 22.21 | 22.51 | 20.91 | qfq | 25,300,006 | 573,362,688 | -2.68% |
| 2024-05-31 | 23.35 | 23.65 | 22.97 | 23.13 | 21.49 | qfq | 19,723,918 | 457,588,513 | -1.11% |
| 2024-05-30 | 24.48 | 24.95 | 23.29 | 23.39 | 21.73 | qfq | 30,582,128 | 734,233,120 | -2.83% |
| 2024-05-29 | 23.66 | 24.18 | 23.51 | 24.07 | 22.36 | qfq | 18,972,664 | 453,940,276 | 1.73% |
| 2024-05-28 | 24.09 | 24.25 | 23.59 | 23.66 | 21.98 | qfq | 22,463,039 | 535,103,771 | -1.42% |
| 2024-05-27 | 23.39 | 24.38 | 23.30 | 24.00 | 22.29 | qfq | 29,046,241 | 697,680,955 | 2.65% |
| 2024-05-24 | 23.14 | 23.69 | 23.14 | 23.38 | 21.72 | qfq | 14,053,728 | 330,108,355 | 0.39% |
| 2024-05-23 | 23.40 | 23.72 | 23.04 | 23.29 | 21.63 | qfq | 26,459,563 | 617,671,047 | -3.24% |
| 2024-05-22 | 23.90 | 24.43 | 23.80 | 24.07 | 22.36 | qfq | 29,353,725 | 709,381,359 | 0.71% |
| 2024-05-21 | 24.51 | 24.75 | 23.38 | 23.90 | 22.20 | qfq | 43,874,545 | 1,045,709,433 | -2.21% |
| 2024-05-20 | 23.02 | 24.69 | 23.02 | 24.44 | 22.70 | qfq | 58,250,113 | 1,398,156,420 | 8.53% |
| 2024-05-17 | 21.89 | 22.71 | 21.74 | 22.52 | 20.92 | qfq | 23,486,779 | 521,049,374 | 2.64% |
| 2024-05-16 | 22.33 | 22.43 | 21.70 | 21.94 | 20.38 | qfq | 23,248,623 | 513,012,474 | -3.43% |
| 2024-05-15 | 23.16 | 23.46 | 22.66 | 22.72 | 20.36 | qfq | 23,377,130 | 537,124,099 | -2.82% |
| 2024-05-14 | 23.60 | 23.89 | 23.20 | 23.38 | 20.95 | qfq | 26,410,711 | 622,193,121 | -0.09% |
| 2024-05-13 | 23.50 | 23.77 | 22.92 | 23.40 | 20.97 | qfq | 27,853,378 | 650,209,703 | -1.60% |
| 2024-05-10 | 23.89 | 24.18 | 23.24 | 23.78 | 21.31 | qfq | 33,518,533 | 794,128,991 | 0.00% |
| 2024-05-09 | 22.75 | 24.08 | 22.70 | 23.78 | 21.31 | qfq | 42,448,170 | 998,871,944 | 4.39% |
| 2024-05-08 | 22.49 | 23.20 | 22.41 | 22.78 | 20.42 | qfq | 31,413,836 | 718,405,062 | -0.35% |
| 2024-05-07 | 22.17 | 23.25 | 22.00 | 22.86 | 20.49 | qfq | 45,793,143 | 1,043,595,367 | 3.16% |
| 2024-05-06 | 21.66 | 22.29 | 21.11 | 22.16 | 19.86 | qfq | 45,780,657 | 1,002,436,719 | 2.07% |
| 2024-04-30 | 21.50 | 22.09 | 21.46 | 21.71 | 19.46 | qfq | 33,675,201 | 735,875,714 | 0.37% |
| 2024-04-29 | 22.08 | 22.12 | 20.91 | 21.63 | 19.39 | qfq | 58,430,485 | 1,251,307,356 | -2.30% |
| 2024-04-26 | 22.17 | 22.66 | 21.73 | 22.14 | 19.84 | qfq | 47,486,277 | 1,049,117,706 | -0.67% |
| 2024-04-25 | 21.51 | 22.47 | 21.42 | 22.29 | 19.98 | qfq | 41,397,000 | 916,360,037 | 3.19% |
| 2024-04-24 | 21.90 | 22.22 | 21.38 | 21.60 | 19.36 | qfq | 50,205,496 | 1,090,113,529 | -2.17% |
| 2024-04-23 | 21.50 | 22.68 | 21.36 | 22.08 | 19.79 | qfq | 76,387,274 | 1,682,330,530 | -3.50% |
| 2024-04-22 | 23.08 | 23.69 | 22.71 | 22.88 | 20.51 | qfq | 40,069,578 | 931,012,334 | -0.61% |
| 2024-04-19 | 23.53 | 23.99 | 22.78 | 23.02 | 20.63 | qfq | 59,584,723 | 1,386,601,888 | -3.07% |
| 2024-04-18 | 24.20 | 24.50 | 22.96 | 23.75 | 21.29 | qfq | 61,428,000 | 1,447,538,342 | -3.61% |
| 2024-04-17 | 23.51 | 24.64 | 23.35 | 24.64 | 22.08 | qfq | 33,893,085 | 813,927,279 | 4.41% |
| 2024-04-16 | 24.39 | 24.70 | 23.50 | 23.60 | 21.15 | qfq | 39,432,388 | 950,244,926 | -6.39% |
| 2024-04-15 | 24.63 | 25.38 | 23.70 | 25.21 | 22.59 | qfq | 51,329,476 | 1,248,656,995 | 2.27% |
| 2024-04-12 | 24.33 | 25.21 | 23.92 | 24.65 | 22.09 | qfq | 39,897,670 | 981,595,862 | 2.32% |
| 2024-04-11 | 22.50 | 25.25 | 22.12 | 24.09 | 21.59 | qfq | 62,285,170 | 1,478,148,313 | 4.92% |
| 2024-04-10 | 21.90 | 23.08 | 21.88 | 22.96 | 20.58 | qfq | 44,840,597 | 1,012,110,284 | 4.60% |
| 2024-04-09 | 21.99 | 22.71 | 21.82 | 21.95 | 19.67 | qfq | 32,121,665 | 711,361,259 | -1.13% |
| 2024-04-08 | 22.88 | 23.12 | 21.95 | 22.20 | 19.90 | qfq | 72,462,989 | 1,638,470,026 | -0.85% |
| 2024-04-03 | 20.52 | 22.39 | 20.36 | 22.39 | 20.07 | qfq | 52,806,362 | 1,131,699,796 | 10.02% |
| 2024-04-02 | 20.19 | 20.76 | 20.01 | 20.35 | 18.24 | qfq | 24,392,819 | 496,924,405 | 0.39% |
| 2024-04-01 | 20.10 | 20.61 | 19.85 | 20.27 | 18.17 | qfq | 26,538,684 | 536,957,028 | 1.86% |
| 2024-03-29 | 19.43 | 20.23 | 19.43 | 19.90 | 17.83 | qfq | 31,190,803 | 620,843,127 | 2.74% |
| 2024-03-28 | 19.00 | 19.69 | 18.81 | 19.37 | 17.36 | qfq | 22,320,678 | 432,270,369 | 1.95% |
| 2024-03-27 | 19.67 | 19.72 | 18.90 | 19.00 | 17.03 | qfq | 24,555,032 | 475,056,778 | -3.75% |
| 2024-03-26 | 20.01 | 20.25 | 19.52 | 19.74 | 17.69 | qfq | 31,984,408 | 632,843,752 | -1.50% |
| 2024-03-25 | 19.31 | 20.52 | 19.30 | 20.04 | 17.96 | qfq | 39,456,181 | 795,160,220 | 2.56% |
| 2024-03-22 | 19.65 | 20.25 | 19.47 | 19.54 | 17.51 | qfq | 22,410,339 | 443,032,719 | -0.81% |
| 2024-03-21 | 19.26 | 19.90 | 18.94 | 19.70 | 17.66 | qfq | 28,376,225 | 553,057,512 | 3.20% |
| 2024-03-20 | 19.22 | 19.38 | 18.87 | 19.09 | 17.11 | qfq | 17,234,087 | 328,986,458 | -0.88% |
| 2024-03-19 | 19.22 | 19.75 | 19.05 | 19.26 | 17.26 | qfq | 28,045,201 | 545,182,513 | -0.31% |
| 2024-03-18 | 19.34 | 19.46 | 18.96 | 19.32 | 17.32 | qfq | 20,990,848 | 404,330,536 | 0.47% |
| 2024-03-15 | 19.14 | 19.32 | 18.70 | 19.23 | 17.23 | qfq | 31,528,149 | 599,949,326 | -0.10% |
| 2024-03-14 | 19.25 | 19.75 | 19.13 | 19.25 | 17.25 | qfq | 32,317,982 | 626,544,504 | 1.10% |
| 2024-03-13 | 18.74 | 19.11 | 18.54 | 19.04 | 17.06 | qfq | 18,649,706 | 351,839,384 | 1.33% |
| 2024-03-12 | 19.51 | 19.51 | 18.65 | 18.79 | 16.84 | qfq | 32,235,988 | 610,650,403 | -3.69% |
| 2024-03-11 | 19.99 | 20.08 | 19.31 | 19.51 | 17.49 | qfq | 28,708,066 | 560,827,347 | -2.84% |
| 2024-03-08 | 19.73 | 20.08 | 19.31 | 20.08 | 18.00 | qfq | 23,699,686 | 467,649,865 | 2.03% |
| 2024-03-07 | 19.48 | 20.22 | 19.35 | 19.68 | 17.64 | qfq | 27,675,202 | 549,464,574 | 2.07% |
| 2024-03-06 | 19.23 | 19.66 | 19.13 | 19.28 | 17.28 | qfq | 19,979,640 | 388,055,706 | 0.10% |
| 2024-03-05 | 19.22 | 19.35 | 19.02 | 19.26 | 17.26 | qfq | 16,906,782 | 324,125,792 | 0.31% |
| 2024-03-04 | 18.71 | 19.47 | 18.61 | 19.20 | 17.21 | qfq | 30,481,350 | 583,789,527 | 2.56% |
| 2024-03-01 | 18.54 | 18.82 | 18.47 | 18.72 | 16.78 | qfq | 16,073,643 | 299,963,919 | 1.30% |
| 2024-02-29 | 18.16 | 18.55 | 18.14 | 18.48 | 16.56 | qfq | 21,337,005 | 392,830,102 | 1.32% |
| 2024-02-28 | 18.45 | 18.65 | 18.23 | 18.24 | 16.35 | qfq | 19,981,833 | 367,313,219 | -1.94% |
| 2024-02-27 | 18.30 | 18.76 | 18.29 | 18.60 | 16.67 | qfq | 17,585,070 | 325,679,962 | 1.09% |
| 2024-02-26 | 18.40 | 19.06 | 18.30 | 18.40 | 16.49 | qfq | 25,107,141 | 468,520,021 | -0.54% |
| 2024-02-23 | 18.61 | 18.75 | 18.21 | 18.50 | 16.58 | qfq | 27,396,161 | 505,192,140 | -0.59% |
| 2024-02-22 | 18.28 | 18.67 | 18.15 | 18.61 | 16.68 | qfq | 18,742,800 | 346,379,676 | 1.69% |
| 2024-02-21 | 18.37 | 18.85 | 18.29 | 18.30 | 16.40 | qfq | 28,890,040 | 534,950,693 | 0.38% |
| 2024-02-20 | 18.08 | 18.60 | 17.83 | 18.23 | 16.34 | qfq | 24,728,269 | 452,531,784 | 1.05% |
| 2024-02-19 | 18.29 | 18.29 | 17.50 | 18.04 | 16.17 | qfq | 41,223,295 | 737,213,153 | 0.33% |
| 2024-02-08 | 18.24 | 18.92 | 17.77 | 17.98 | 16.11 | qfq | 42,181,902 | 776,308,163 | -1.48% |
| 2024-02-07 | 17.40 | 18.25 | 17.32 | 18.25 | 16.36 | qfq | 41,914,350 | 746,796,234 | 4.89% |
| 2024-02-06 | 16.30 | 17.43 | 16.20 | 17.40 | 15.59 | qfq | 36,455,558 | 619,783,966 | 5.45% |
| 2024-02-05 | 16.13 | 16.97 | 15.80 | 16.50 | 14.79 | qfq | 27,282,172 | 444,601,888 | 1.60% |
| 2024-02-02 | 16.31 | 16.59 | 15.88 | 16.24 | 14.55 | qfq | 16,571,296 | 270,299,198 | -0.43% |
| 2024-02-01 | 16.54 | 16.74 | 16.19 | 16.31 | 14.62 | qfq | 17,882,526 | 293,399,162 | -1.75% |
| 2024-01-31 | 16.26 | 16.88 | 16.26 | 16.60 | 14.88 | qfq | 24,134,746 | 401,338,780 | 0.42% |
| 2024-01-30 | 16.98 | 17.15 | 16.48 | 16.53 | 14.81 | qfq | 17,871,296 | 300,180,076 | -3.33% |
| 2024-01-29 | 17.20 | 17.38 | 17.00 | 17.10 | 15.33 | qfq | 17,398,967 | 298,093,788 | -0.35% |
| 2024-01-26 | 16.70 | 17.24 | 16.68 | 17.16 | 15.38 | qfq | 22,850,292 | 389,960,493 | 1.96% |
| 2024-01-25 | 16.00 | 16.85 | 15.91 | 16.83 | 15.08 | qfq | 32,081,084 | 526,936,797 | 5.92% |
| 2024-01-24 | 15.69 | 16.10 | 15.34 | 15.89 | 14.24 | qfq | 26,055,120 | 409,837,382 | 2.65% |
| 2024-01-23 | 15.03 | 15.60 | 14.76 | 15.48 | 13.87 | qfq | 25,136,814 | 381,772,788 | 2.58% |
| 2024-01-22 | 15.77 | 15.87 | 14.98 | 15.09 | 13.52 | qfq | 20,423,200 | 314,353,898 | -5.03% |
| 2024-01-19 | 16.10 | 16.14 | 15.75 | 15.89 | 14.24 | qfq | 16,522,569 | 262,864,175 | -1.43% |
| 2024-01-18 | 16.56 | 16.56 | 15.69 | 16.12 | 14.45 | qfq | 33,398,697 | 534,524,950 | -3.01% |
| 2024-01-17 | 17.02 | 17.02 | 16.60 | 16.62 | 14.90 | qfq | 16,030,906 | 269,442,404 | -1.95% |
| 2024-01-16 | 17.16 | 17.20 | 16.70 | 16.95 | 15.19 | qfq | 26,249,108 | 444,328,283 | -1.57% |
| 2024-01-15 | 17.38 | 17.42 | 17.16 | 17.22 | 15.43 | qfq | 15,426,096 | 266,348,736 | -0.46% |
| 2024-01-12 | 17.10 | 17.43 | 17.05 | 17.30 | 15.50 | qfq | 27,519,935 | 476,215,164 | 1.53% |
| 2024-01-11 | 17.17 | 17.26 | 16.87 | 17.04 | 15.27 | qfq | 29,631,569 | 505,780,689 | -0.81% |
| 2024-01-10 | 17.19 | 17.25 | 17.04 | 17.18 | 15.40 | qfq | 18,880,269 | 324,061,856 | -0.06% |
| 2024-01-09 | 17.19 | 17.27 | 17.02 | 17.19 | 15.41 | qfq | 26,059,026 | 446,986,205 | -0.06% |
| 2024-01-08 | 17.11 | 17.32 | 17.05 | 17.20 | 15.42 | qfq | 31,058,367 | 534,989,127 | 0.00% |
| 2024-01-05 | 17.10 | 17.38 | 17.02 | 17.20 | 15.42 | qfq | 26,540,991 | 456,864,092 | 0.29% |
| 2024-01-04 | 16.92 | 17.18 | 16.88 | 17.15 | 15.37 | qfq | 31,873,425 | 544,376,516 | 0.94% |
| 2024-01-03 | 17.04 | 17.23 | 16.91 | 16.99 | 15.23 | qfq | 19,940,580 | 340,289,747 | -0.06% |
| 2024-01-02 | 16.75 | 17.24 | 16.71 | 17.00 | 15.24 | qfq | 28,644,851 | 487,721,218 | 1.19% |
| 2023-12-29 | 16.40 | 16.85 | 16.36 | 16.80 | 15.06 | qfq | 19,727,789 | 328,731,818 | 0.84% |
| 2023-12-28 | 16.68 | 16.97 | 16.56 | 16.66 | 14.93 | qfq | 41,575,068 | 696,283,967 | 2.33% |
| 2023-12-27 | 16.10 | 16.35 | 16.10 | 16.28 | 14.59 | qfq | 13,610,251 | 220,901,343 | 0.80% |
| 2023-12-26 | 16.51 | 16.58 | 16.07 | 16.15 | 14.47 | qfq | 23,605,796 | 384,712,569 | -1.82% |
| 2023-12-25 | 16.30 | 16.50 | 15.96 | 16.45 | 14.74 | qfq | 25,146,288 | 408,597,844 | 1.17% |
| 2023-12-22 | 15.86 | 16.45 | 15.79 | 16.26 | 14.57 | qfq | 34,332,371 | 555,946,265 | 2.98% |
| 2023-12-21 | 15.68 | 15.81 | 15.46 | 15.79 | 14.15 | qfq | 21,557,636 | 337,159,935 | 0.13% |
| 2023-12-20 | 15.30 | 15.93 | 15.28 | 15.77 | 14.13 | qfq | 40,155,771 | 631,498,434 | 3.55% |
| 2023-12-19 | 15.23 | 15.32 | 15.02 | 15.23 | 13.65 | qfq | 14,770,867 | 224,218,877 | 0.07% |
| 2023-12-18 | 15.21 | 15.27 | 14.93 | 15.22 | 13.64 | qfq | 16,888,595 | 256,009,756 | -0.13% |
| 2023-12-15 | 15.28 | 15.91 | 15.22 | 15.24 | 13.66 | qfq | 27,920,767 | 431,853,212 | 1.33% |
| 2023-12-14 | 15.18 | 15.30 | 15.00 | 15.04 | 13.48 | qfq | 11,913,901 | 180,170,465 | 0.67% |
| 2023-12-13 | 15.44 | 15.48 | 14.92 | 14.94 | 13.39 | qfq | 18,645,679 | 282,357,215 | -3.68% |
| 2023-12-12 | 15.24 | 15.52 | 15.11 | 15.51 | 13.90 | qfq | 18,396,271 | 282,446,265 | 1.51% |
| 2023-12-11 | 14.95 | 15.30 | 14.73 | 15.28 | 13.69 | qfq | 24,562,318 | 370,040,327 | 1.80% |
| 2023-12-08 | 15.02 | 15.10 | 14.96 | 15.01 | 13.45 | qfq | 11,252,377 | 169,049,959 | -0.07% |
| 2023-12-07 | 15.08 | 15.25 | 14.95 | 15.02 | 13.46 | qfq | 13,000,280 | 195,535,557 | -0.60% |
| 2023-12-06 | 15.03 | 15.19 | 14.87 | 15.11 | 13.54 | qfq | 22,873,056 | 344,268,891 | 0.00% |
| 2023-12-05 | 15.29 | 15.35 | 15.09 | 15.11 | 13.54 | qfq | 19,147,472 | 291,159,806 | -1.88% |
| 2023-12-04 | 15.60 | 15.85 | 15.25 | 15.40 | 13.80 | qfq | 34,697,178 | 537,352,713 | -0.90% |
| 2023-12-01 | 15.75 | 15.84 | 15.42 | 15.54 | 13.93 | qfq | 21,245,192 | 331,073,781 | -1.46% |
| 2023-11-30 | 15.85 | 15.99 | 15.42 | 15.77 | 14.13 | qfq | 20,515,795 | 321,619,737 | -1.07% |
| 2023-11-29 | 16.00 | 16.13 | 15.87 | 15.94 | 14.29 | qfq | 17,715,675 | 283,376,481 | 0.13% |
| 2023-11-28 | 15.85 | 15.99 | 15.70 | 15.92 | 14.27 | qfq | 12,477,641 | 198,062,737 | 0.25% |
| 2023-11-27 | 16.02 | 16.37 | 15.82 | 15.88 | 14.23 | qfq | 33,085,656 | 530,727,801 | -0.31% |
| 2023-11-24 | 15.80 | 16.09 | 15.76 | 15.93 | 14.28 | qfq | 14,075,000 | 224,152,430 | 0.44% |
| 2023-11-23 | 15.56 | 15.86 | 15.49 | 15.86 | 14.21 | qfq | 13,688,788 | 215,339,489 | 1.54% |
| 2023-11-22 | 15.70 | 15.74 | 15.60 | 15.62 | 14.00 | qfq | 14,643,460 | 229,132,519 | -0.89% |
| 2023-11-21 | 15.74 | 16.04 | 15.71 | 15.76 | 14.12 | qfq | 24,047,410 | 382,234,699 | -0.25% |
| 2023-11-20 | 15.60 | 15.95 | 15.55 | 15.80 | 14.16 | qfq | 25,229,208 | 398,241,765 | 1.67% |
| 2023-11-17 | 15.64 | 15.66 | 15.28 | 15.54 | 13.93 | qfq | 16,889,303 | 260,782,570 | -0.96% |
| 2023-11-16 | 15.65 | 15.79 | 15.39 | 15.69 | 14.06 | qfq | 19,309,305 | 301,294,743 | 0.26% |
| 2023-11-15 | 15.60 | 16.08 | 15.50 | 15.65 | 14.03 | qfq | 36,667,455 | 579,322,684 | 1.95% |
| 2023-11-14 | 15.17 | 15.40 | 15.07 | 15.35 | 13.76 | qfq | 21,706,380 | 331,749,242 | 1.19% |
| 2023-11-13 | 15.36 | 15.42 | 15.08 | 15.17 | 13.60 | qfq | 22,054,551 | 334,699,367 | -1.17% |
| 2023-11-10 | 15.22 | 15.41 | 15.05 | 15.35 | 13.76 | qfq | 15,758,939 | 240,627,835 | 0.52% |
| 2023-11-09 | 15.01 | 15.48 | 14.98 | 15.27 | 13.69 | qfq | 26,887,664 | 410,832,621 | 1.46% |
| 2023-11-08 | 15.08 | 15.12 | 14.98 | 15.05 | 13.49 | qfq | 25,261,864 | 379,776,771 | -1.31% |
| 2023-11-07 | 15.06 | 15.44 | 14.75 | 15.25 | 13.67 | qfq | 40,124,948 | 607,372,567 | 0.73% |
| 2023-11-06 | 15.85 | 15.98 | 14.98 | 15.14 | 13.57 | qfq | 65,716,046 | 995,338,182 | -4.48% |
| 2023-11-03 | 16.29 | 16.41 | 15.73 | 15.85 | 14.21 | qfq | 26,387,535 | 419,954,649 | -2.16% |
| 2023-11-02 | 16.48 | 16.54 | 16.17 | 16.20 | 14.52 | qfq | 15,227,584 | 249,380,672 | -1.34% |
| 2023-11-01 | 16.52 | 16.52 | 16.26 | 16.42 | 14.72 | qfq | 11,874,083 | 194,556,906 | -0.30% |
| 2023-10-31 | 16.21 | 16.57 | 16.14 | 16.47 | 14.76 | qfq | 17,519,599 | 287,394,632 | 1.67% |
| 2023-10-30 | 16.15 | 16.70 | 16.15 | 16.20 | 14.52 | qfq | 32,650,310 | 536,107,228 | 0.75% |
| 2023-10-27 | 16.20 | 16.76 | 16.05 | 16.08 | 14.41 | qfq | 28,744,410 | 469,140,008 | -1.35% |
| 2023-10-26 | 16.80 | 16.80 | 15.98 | 16.30 | 14.61 | qfq | 30,755,487 | 501,004,576 | -2.98% |
| 2023-10-25 | 16.60 | 17.23 | 16.60 | 16.80 | 15.06 | qfq | 39,180,200 | 666,474,219 | 4.74% |
| 2023-10-24 | 15.87 | 16.19 | 15.76 | 16.04 | 14.38 | qfq | 29,018,887 | 462,809,928 | 1.97% |
| 2023-10-23 | 16.16 | 16.16 | 15.59 | 15.73 | 14.10 | qfq | 16,846,935 | 266,205,134 | -2.66% |
| 2023-10-20 | 16.36 | 16.40 | 16.06 | 16.16 | 14.48 | qfq | 15,771,061 | 255,216,448 | -1.16% |
| 2023-10-19 | 16.68 | 16.70 | 16.30 | 16.35 | 14.65 | qfq | 20,781,711 | 341,723,337 | -2.15% |
| 2023-10-18 | 16.72 | 17.01 | 16.60 | 16.71 | 14.98 | qfq | 16,247,188 | 273,009,261 | -0.06% |
| 2023-10-17 | 16.55 | 16.78 | 16.33 | 16.72 | 14.98 | qfq | 18,581,559 | 308,476,281 | 0.97% |
| 2023-10-16 | 16.90 | 17.08 | 16.37 | 16.56 | 14.84 | qfq | 22,054,321 | 364,400,993 | -1.55% |
| 2023-10-13 | 17.01 | 17.05 | 16.60 | 16.82 | 15.07 | qfq | 22,761,294 | 380,872,041 | -1.29% |
| 2023-10-12 | 17.04 | 17.24 | 17.02 | 17.04 | 15.27 | qfq | 9,318,600 | 159,512,755 | -0.35% |
| 2023-10-11 | 17.23 | 17.52 | 16.98 | 17.10 | 15.33 | qfq | 26,045,588 | 446,859,592 | -0.70% |
| 2023-10-10 | 17.42 | 17.56 | 17.20 | 17.22 | 15.43 | qfq | 21,690,087 | 376,552,875 | -0.86% |
| 2023-10-09 | 16.90 | 17.60 | 16.65 | 17.37 | 15.57 | qfq | 31,344,180 | 541,078,569 | 1.70% |
| 2023-09-28 | 17.30 | 17.59 | 17.01 | 17.08 | 15.31 | qfq | 21,052,650 | 362,976,361 | -0.06% |
| 2023-09-27 | 17.07 | 17.50 | 16.88 | 17.09 | 15.32 | qfq | 39,392,777 | 676,052,496 | 0.47% |
| 2023-09-26 | 16.61 | 17.25 | 16.51 | 17.01 | 15.24 | qfq | 37,471,694 | 639,582,939 | 1.86% |
| 2023-09-25 | 16.54 | 17.06 | 16.50 | 16.70 | 14.97 | qfq | 37,218,742 | 621,760,273 | 0.72% |
| 2023-09-22 | 17.15 | 17.15 | 16.19 | 16.58 | 14.86 | qfq | 57,051,870 | 941,709,559 | -3.04% |
| 2023-09-21 | 17.00 | 17.25 | 16.85 | 17.10 | 15.33 | qfq | 17,164,648 | 293,660,976 | 0.47% |
| 2023-09-20 | 17.21 | 17.29 | 16.92 | 17.02 | 15.25 | qfq | 18,334,098 | 313,031,492 | -1.79% |
| 2023-09-19 | 17.38 | 17.56 | 17.19 | 17.33 | 15.53 | qfq | 21,127,148 | 365,715,703 | 0.17% |
| 2023-09-18 | 17.13 | 17.54 | 16.91 | 17.30 | 15.50 | qfq | 25,556,383 | 439,744,503 | 0.46% |
| 2023-09-15 | 17.22 | 17.59 | 16.93 | 17.22 | 15.43 | qfq | 40,700,899 | 703,496,694 | 1.23% |
| 2023-09-14 | 16.75 | 17.13 | 16.69 | 17.01 | 15.24 | qfq | 30,539,651 | 515,540,538 | 1.25% |
| 2023-09-13 | 16.55 | 16.95 | 16.50 | 16.80 | 15.06 | qfq | 23,552,436 | 395,678,304 | 0.66% |
| 2023-09-12 | 17.28 | 17.44 | 16.66 | 16.69 | 14.96 | qfq | 27,385,919 | 462,775,317 | -2.85% |
| 2023-09-11 | 16.77 | 17.30 | 16.71 | 17.18 | 15.40 | qfq | 34,116,566 | 582,516,331 | 2.69% |
| 2023-09-08 | 16.77 | 16.99 | 16.71 | 16.73 | 14.99 | qfq | 13,090,905 | 220,066,714 | -0.59% |
| 2023-09-07 | 17.10 | 17.37 | 16.72 | 16.83 | 15.08 | qfq | 22,863,902 | 387,579,313 | -1.87% |
| 2023-09-06 | 16.99 | 17.20 | 16.79 | 17.15 | 15.37 | qfq | 28,644,223 | 488,555,456 | 0.82% |
| 2023-09-05 | 17.10 | 17.16 | 16.80 | 17.01 | 15.24 | qfq | 31,838,360 | 539,389,786 | -1.68% |
| 2023-09-04 | 17.61 | 17.80 | 17.11 | 17.30 | 15.50 | qfq | 64,636,169 | 1,128,208,404 | 1.29% |
| 2023-09-01 | 16.06 | 17.30 | 16.01 | 17.08 | 15.31 | qfq | 59,527,125 | 1,004,143,263 | 7.56% |
| 2023-08-31 | 16.09 | 16.16 | 15.80 | 15.88 | 14.23 | qfq | 20,289,672 | 323,273,879 | 0.25% |
| 2023-08-30 | 16.03 | 16.16 | 15.80 | 15.84 | 14.20 | qfq | 21,306,202 | 340,096,571 | -0.63% |
| 2023-08-29 | 15.28 | 15.99 | 15.28 | 15.94 | 14.29 | qfq | 35,317,884 | 557,471,532 | 3.57% |
| 2023-08-28 | 15.70 | 15.88 | 15.20 | 15.39 | 13.79 | qfq | 33,091,322 | 511,564,285 | 3.08% |
| 2023-08-25 | 14.90 | 15.08 | 14.71 | 14.93 | 13.38 | qfq | 23,388,061 | 348,214,150 | -0.47% |
| 2023-08-24 | 14.51 | 15.24 | 14.45 | 15.00 | 13.44 | qfq | 41,237,301 | 613,387,780 | 3.38% |
| 2023-08-23 | 14.75 | 14.94 | 14.38 | 14.51 | 13.00 | qfq | 31,897,233 | 465,529,526 | -1.63% |
| 2023-08-22 | 14.19 | 14.94 | 14.19 | 14.75 | 13.22 | qfq | 41,910,123 | 614,120,196 | 3.95% |
| 2023-08-21 | 14.25 | 14.45 | 14.18 | 14.19 | 12.72 | qfq | 11,482,119 | 164,106,016 | -0.35% |
| 2023-08-18 | 14.57 | 14.70 | 14.24 | 14.24 | 12.76 | qfq | 20,560,193 | 296,288,948 | -2.53% |
| 2023-08-17 | 14.62 | 14.68 | 14.45 | 14.61 | 13.09 | qfq | 17,019,101 | 248,119,741 | -0.48% |
| 2023-08-16 | 14.76 | 14.92 | 14.66 | 14.68 | 13.16 | qfq | 17,021,449 | 251,323,495 | -0.88% |
| 2023-08-15 | 14.97 | 15.15 | 14.66 | 14.81 | 13.27 | qfq | 17,021,892 | 253,355,228 | -1.20% |
| 2023-08-14 | 14.68 | 15.06 | 14.56 | 14.99 | 13.43 | qfq | 26,899,328 | 398,084,350 | 0.67% |
| 2023-08-11 | 15.11 | 15.49 | 14.86 | 14.89 | 13.34 | qfq | 26,170,295 | 395,318,467 | -1.59% |
| 2023-08-10 | 15.16 | 15.52 | 15.02 | 15.13 | 13.56 | qfq | 19,097,507 | 290,465,604 | -0.26% |
| 2023-08-09 | 15.05 | 15.23 | 14.97 | 15.17 | 13.60 | qfq | 19,505,484 | 294,821,220 | 0.13% |
| 2023-08-08 | 14.88 | 15.24 | 14.68 | 15.15 | 13.58 | qfq | 32,274,558 | 484,637,126 | -0.59% |
| 2023-08-07 | 15.15 | 15.28 | 14.97 | 15.24 | 13.66 | qfq | 18,848,713 | 285,646,849 | 0.26% |
| 2023-08-04 | 15.60 | 15.93 | 15.07 | 15.20 | 13.62 | qfq | 32,223,896 | 494,072,474 | -0.78% |
| 2023-08-03 | 15.38 | 15.49 | 15.24 | 15.32 | 13.73 | qfq | 19,534,645 | 299,632,048 | -1.73% |
| 2023-08-02 | 15.75 | 15.75 | 15.43 | 15.59 | 13.97 | qfq | 19,597,472 | 305,120,564 | -1.02% |
| 2023-08-01 | 15.87 | 16.10 | 15.69 | 15.75 | 14.12 | qfq | 27,251,518 | 432,428,261 | 0.19% |
| 2023-07-31 | 15.64 | 16.25 | 15.61 | 15.72 | 14.09 | qfq | 50,161,006 | 799,470,374 | 1.88% |
| 2023-07-28 | 14.98 | 15.57 | 14.81 | 15.43 | 13.83 | qfq | 35,066,641 | 537,718,718 | 2.73% |
| 2023-07-27 | 15.13 | 15.31 | 15.02 | 15.02 | 13.46 | qfq | 23,628,291 | 358,278,414 | -0.33% |
| 2023-07-26 | 15.08 | 15.30 | 14.93 | 15.07 | 13.51 | qfq | 27,735,620 | 419,290,503 | -0.40% |
| 2023-07-25 | 14.30 | 15.45 | 14.27 | 15.13 | 13.56 | qfq | 86,734,679 | 1,314,641,745 | 7.53% |
| 2023-07-24 | 14.08 | 14.23 | 13.79 | 14.07 | 12.61 | qfq | 17,816,701 | 250,232,817 | -0.64% |
| 2023-07-21 | 14.33 | 14.42 | 14.12 | 14.16 | 12.69 | qfq | 21,100,447 | 299,761,008 | -2.14% |
| 2023-07-20 | 14.37 | 14.77 | 14.32 | 14.47 | 12.97 | qfq | 44,476,513 | 647,647,632 | 1.19% |
| 2023-07-19 | 14.16 | 14.36 | 14.12 | 14.30 | 12.82 | qfq | 23,775,713 | 339,150,396 | 0.70% |
| 2023-07-18 | 14.25 | 14.48 | 14.11 | 14.20 | 12.73 | qfq | 29,353,931 | 419,284,367 | 0.21% |