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
南天信息000948.SZ
最近收盘价14.152026-07-17
最近交易日2026-07-17
成交量（股）27,920,535
成交额（元）388,027,193
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-07 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.12 | — | — | — | 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 | 13.23 | 14.58 | 13.19 | 14.15 | 14.15 | qfq | 27,920,535 | 388,027,193 | 5.75% |
| 2026-07-16 | 13.31 | 13.69 | 13.14 | 13.38 | 13.38 | qfq | 11,693,684 | 157,406,401 | -1.18% |
| 2026-07-15 | 13.71 | 13.73 | 12.81 | 13.54 | 13.54 | qfq | 13,703,596 | 183,093,001 | -2.59% |
| 2026-07-14 | 13.32 | 13.93 | 13.28 | 13.90 | 13.90 | qfq | 18,795,754 | 256,026,400 | 3.35% |
| 2026-07-13 | 13.18 | 13.65 | 13.11 | 13.45 | 13.45 | qfq | 15,383,500 | 205,794,182 | 1.13% |
| 2026-07-10 | 13.19 | 13.48 | 13.03 | 13.30 | 13.30 | qfq | 18,656,921 | 247,085,172 | -1.92% |
| 2026-07-09 | 12.85 | 13.99 | 12.47 | 13.56 | 13.56 | qfq | 27,359,192 | 364,050,470 | 6.60% |
| 2026-07-08 | 11.56 | 12.72 | 11.47 | 12.72 | 12.72 | qfq | 10,578,367 | 129,341,275 | 10.03% |
| 2026-07-07 | 11.84 | 11.87 | 11.46 | 11.56 | 11.56 | qfq | 3,457,510 | 40,143,250 | -2.28% |
| 2026-07-06 | 12.00 | 12.18 | 11.83 | 11.83 | 11.80 | qfq | 4,038,938 | 48,295,053 | -1.74% |
| 2026-07-03 | 11.99 | 12.16 | 11.89 | 12.04 | 12.01 | qfq | 2,946,629 | 35,491,861 | 0.84% |
| 2026-07-02 | 12.15 | 12.37 | 11.92 | 11.94 | 11.91 | qfq | 4,534,117 | 54,989,207 | -2.13% |
| 2026-07-01 | 11.86 | 12.34 | 11.77 | 12.20 | 12.17 | qfq | 5,409,278 | 65,622,351 | 2.61% |
| 2026-06-30 | 11.81 | 12.01 | 11.64 | 11.89 | 11.86 | qfq | 3,466,134 | 41,180,532 | 0.59% |
| 2026-06-29 | 11.71 | 11.93 | 11.52 | 11.82 | 11.79 | qfq | 3,823,337 | 44,882,808 | 0.00% |
| 2026-06-26 | 12.30 | 12.30 | 11.82 | 11.82 | 11.79 | qfq | 5,209,451 | 62,293,568 | -4.21% |
| 2026-06-25 | 12.51 | 12.66 | 12.19 | 12.34 | 12.31 | qfq | 4,780,405 | 59,101,899 | -1.83% |
| 2026-06-24 | 12.98 | 13.02 | 12.37 | 12.57 | 12.54 | qfq | 5,747,501 | 72,325,547 | -3.16% |
| 2026-06-23 | 12.70 | 13.47 | 12.63 | 12.98 | 12.95 | qfq | 8,114,007 | 105,812,322 | 1.64% |
| 2026-06-22 | 12.50 | 12.78 | 12.05 | 12.77 | 12.74 | qfq | 7,015,477 | 86,834,935 | 1.59% |
| 2026-06-18 | 12.45 | 12.74 | 12.30 | 12.57 | 12.54 | qfq | 4,124,373 | 51,904,837 | 0.24% |
| 2026-06-17 | 12.57 | 12.63 | 12.27 | 12.54 | 12.51 | qfq | 5,110,837 | 63,627,290 | -0.79% |
| 2026-06-16 | 12.63 | 12.68 | 12.42 | 12.64 | 12.61 | qfq | 3,898,116 | 48,913,491 | -0.39% |
| 2026-06-15 | 12.64 | 12.87 | 12.58 | 12.69 | 12.66 | qfq | 4,032,229 | 51,259,113 | 0.87% |
| 2026-06-12 | 12.46 | 12.66 | 12.40 | 12.58 | 12.55 | qfq | 4,346,875 | 54,583,196 | 1.53% |
| 2026-06-11 | 12.68 | 12.79 | 12.27 | 12.39 | 12.36 | qfq | 4,822,961 | 59,880,255 | -3.35% |
| 2026-06-10 | 13.20 | 13.20 | 12.65 | 12.82 | 12.79 | qfq | 4,410,864 | 56,962,499 | -1.38% |
| 2026-06-09 | 12.77 | 13.05 | 12.65 | 13.00 | 12.97 | qfq | 3,994,147 | 51,621,758 | 1.72% |
| 2026-06-08 | 12.85 | 13.13 | 12.59 | 12.78 | 12.75 | qfq | 4,027,966 | 51,757,069 | -2.52% |
| 2026-06-05 | 13.14 | 13.33 | 12.96 | 13.11 | 13.08 | qfq | 4,947,380 | 65,028,907 | 2.02% |
| 2026-06-04 | 13.08 | 13.13 | 12.80 | 12.85 | 12.82 | qfq | 3,797,957 | 49,065,308 | -1.91% |
| 2026-06-03 | 13.29 | 13.29 | 13.03 | 13.10 | 13.07 | qfq | 4,401,624 | 57,856,832 | -1.73% |
| 2026-06-02 | 13.78 | 13.87 | 13.24 | 13.33 | 13.30 | qfq | 5,149,257 | 69,017,999 | -3.27% |
| 2026-06-01 | 13.09 | 13.79 | 13.05 | 13.78 | 13.75 | qfq | 6,758,973 | 91,876,575 | 4.87% |
| 2026-05-29 | 13.78 | 13.87 | 13.14 | 13.14 | 13.11 | qfq | 4,614,185 | 61,821,765 | -2.01% |
| 2026-05-28 | 13.26 | 13.50 | 13.00 | 13.41 | 13.38 | qfq | 4,871,167 | 64,615,677 | 0.83% |
| 2026-05-27 | 13.87 | 13.89 | 13.30 | 13.30 | 13.27 | qfq | 4,937,697 | 66,667,972 | -3.20% |
| 2026-05-26 | 13.97 | 14.03 | 13.55 | 13.74 | 13.71 | qfq | 5,483,908 | 75,240,138 | -2.14% |
| 2026-05-25 | 14.20 | 14.33 | 13.98 | 14.04 | 14.00 | qfq | 4,695,102 | 66,193,505 | -0.43% |
| 2026-05-22 | 14.03 | 14.23 | 13.91 | 14.10 | 14.06 | qfq | 4,168,683 | 58,605,929 | 0.50% |
| 2026-05-21 | 14.46 | 14.77 | 14.00 | 14.03 | 13.99 | qfq | 5,849,007 | 84,341,994 | -2.97% |
| 2026-05-20 | 14.90 | 14.94 | 14.41 | 14.46 | 14.42 | qfq | 5,163,022 | 75,266,223 | -3.60% |
| 2026-05-19 | 14.80 | 15.02 | 14.77 | 15.00 | 14.96 | qfq | 4,464,111 | 66,618,350 | 1.35% |
| 2026-05-18 | 14.62 | 14.90 | 14.55 | 14.80 | 14.76 | qfq | 3,945,366 | 58,199,448 | 0.48% |
| 2026-05-15 | 14.71 | 14.98 | 14.66 | 14.73 | 14.69 | qfq | 4,750,745 | 70,295,038 | -0.07% |
| 2026-05-14 | 15.35 | 15.42 | 14.73 | 14.74 | 14.70 | qfq | 7,284,242 | 108,826,972 | -3.53% |
| 2026-05-13 | 15.01 | 15.53 | 14.94 | 15.28 | 15.24 | qfq | 9,317,012 | 141,982,179 | 1.46% |
| 2026-05-12 | 15.26 | 15.30 | 15.01 | 15.06 | 15.02 | qfq | 5,217,242 | 78,839,458 | -1.83% |
| 2026-05-11 | 15.42 | 15.50 | 15.26 | 15.34 | 15.30 | qfq | 7,193,907 | 110,338,840 | -0.84% |
| 2026-05-08 | 15.39 | 15.60 | 15.22 | 15.47 | 15.43 | qfq | 8,373,526 | 129,142,369 | 1.58% |
| 2026-05-07 | 15.07 | 15.55 | 14.90 | 15.23 | 15.19 | qfq | 8,761,693 | 132,010,441 | 0.40% |
| 2026-05-06 | 14.50 | 15.70 | 14.50 | 15.17 | 15.13 | qfq | 10,962,527 | 166,663,502 | 4.69% |
| 2026-04-30 | 14.51 | 14.68 | 14.43 | 14.49 | 14.45 | qfq | 4,273,760 | 62,162,142 | 0.49% |
| 2026-04-29 | 14.28 | 14.49 | 14.23 | 14.42 | 14.38 | qfq | 3,669,934 | 52,942,549 | 0.84% |
| 2026-04-28 | 14.41 | 14.55 | 14.25 | 14.30 | 14.26 | qfq | 6,180,612 | 88,980,386 | -1.52% |
| 2026-04-27 | 14.91 | 15.10 | 14.32 | 14.52 | 14.48 | qfq | 11,101,476 | 160,866,409 | -4.41% |
| 2026-04-24 | 15.20 | 15.29 | 14.92 | 15.19 | 15.15 | qfq | 3,475,297 | 52,412,168 | -0.07% |
| 2026-04-23 | 15.36 | 15.48 | 15.13 | 15.20 | 15.16 | qfq | 4,235,446 | 64,721,439 | -1.17% |
| 2026-04-22 | 15.27 | 15.38 | 15.17 | 15.38 | 15.34 | qfq | 4,253,559 | 65,130,363 | 0.79% |
| 2026-04-21 | 15.54 | 15.65 | 15.17 | 15.26 | 15.22 | qfq | 5,309,403 | 81,368,383 | -2.12% |
| 2026-04-20 | 15.68 | 15.73 | 15.58 | 15.59 | 15.55 | qfq | 2,933,925 | 45,921,929 | -0.51% |
| 2026-04-17 | 15.56 | 15.73 | 15.52 | 15.67 | 15.63 | qfq | 3,330,811 | 52,150,447 | 0.58% |
| 2026-04-16 | 15.36 | 15.65 | 15.35 | 15.58 | 15.54 | qfq | 3,599,350 | 55,878,682 | 1.56% |
| 2026-04-15 | 15.37 | 15.51 | 15.33 | 15.34 | 15.30 | qfq | 3,231,865 | 49,836,105 | -0.07% |
| 2026-04-14 | 15.33 | 15.39 | 15.21 | 15.35 | 15.31 | qfq | 2,812,441 | 43,051,678 | 0.99% |
| 2026-04-13 | 15.08 | 15.24 | 15.05 | 15.20 | 15.16 | qfq | 2,868,585 | 43,521,651 | -0.07% |
| 2026-04-10 | 15.08 | 15.31 | 15.03 | 15.21 | 15.17 | qfq | 4,518,183 | 68,722,276 | 1.40% |
| 2026-04-09 | 15.26 | 15.27 | 14.95 | 15.00 | 14.96 | qfq | 4,485,320 | 67,602,574 | -2.66% |
| 2026-04-08 | 15.18 | 15.41 | 15.18 | 15.41 | 15.37 | qfq | 4,666,677 | 71,502,279 | 2.66% |
| 2026-04-07 | 14.71 | 15.12 | 14.64 | 15.01 | 14.97 | qfq | 3,500,533 | 52,388,059 | 2.04% |
| 2026-04-03 | 15.10 | 15.20 | 14.69 | 14.71 | 14.67 | qfq | 2,996,323 | 44,503,300 | -1.41% |
| 2026-04-02 | 15.20 | 15.20 | 14.86 | 14.92 | 14.88 | qfq | 2,960,218 | 44,381,421 | -1.91% |
| 2026-04-01 | 15.25 | 15.29 | 15.11 | 15.21 | 15.17 | qfq | 2,272,745 | 34,537,228 | 1.13% |
| 2026-03-31 | 15.24 | 15.38 | 15.02 | 15.04 | 15.00 | qfq | 2,476,450 | 37,699,224 | -1.38% |
| 2026-03-30 | 15.00 | 15.29 | 14.93 | 15.25 | 15.21 | qfq | 2,485,703 | 37,663,483 | 0.33% |
| 2026-03-27 | 14.88 | 15.25 | 14.83 | 15.20 | 15.16 | qfq | 2,506,005 | 37,955,948 | 0.93% |
| 2026-03-26 | 15.44 | 15.47 | 15.01 | 15.06 | 15.02 | qfq | 2,936,451 | 44,550,984 | -2.40% |
| 2026-03-25 | 15.30 | 15.57 | 15.24 | 15.43 | 15.39 | qfq | 2,940,066 | 45,383,916 | 1.05% |
| 2026-03-24 | 14.99 | 15.29 | 14.73 | 15.27 | 15.23 | qfq | 4,040,219 | 60,666,150 | 3.46% |
| 2026-03-23 | 15.36 | 15.50 | 14.70 | 14.76 | 14.72 | qfq | 5,754,503 | 86,737,445 | -5.63% |
| 2026-03-20 | 16.32 | 16.39 | 15.64 | 15.64 | 15.60 | qfq | 4,391,359 | 69,882,275 | -3.75% |
| 2026-03-19 | 16.22 | 16.45 | 16.21 | 16.25 | 16.21 | qfq | 2,860,942 | 46,714,024 | -1.28% |
| 2026-03-18 | 16.26 | 16.70 | 16.10 | 16.46 | 16.42 | qfq | 5,030,937 | 82,570,984 | 1.73% |
| 2026-03-17 | 16.46 | 16.58 | 16.16 | 16.18 | 16.14 | qfq | 2,907,089 | 47,476,623 | -1.64% |
| 2026-03-16 | 16.35 | 16.50 | 16.23 | 16.45 | 16.41 | qfq | 4,284,644 | 70,202,069 | 1.79% |
| 2026-03-13 | 16.52 | 16.52 | 16.08 | 16.16 | 16.12 | qfq | 4,462,380 | 72,561,632 | -2.24% |
| 2026-03-12 | 16.53 | 16.65 | 16.48 | 16.53 | 16.49 | qfq | 3,330,583 | 55,126,924 | -0.18% |
| 2026-03-11 | 16.60 | 16.68 | 16.49 | 16.56 | 16.52 | qfq | 3,627,210 | 60,098,748 | -0.18% |
| 2026-03-10 | 16.65 | 16.90 | 16.51 | 16.59 | 16.55 | qfq | 3,906,489 | 65,007,959 | 0.00% |
| 2026-03-09 | 16.18 | 16.68 | 16.11 | 16.59 | 16.55 | qfq | 5,701,899 | 94,006,749 | 1.28% |
| 2026-03-06 | 16.16 | 16.39 | 16.05 | 16.38 | 16.34 | qfq | 3,680,811 | 59,843,742 | 1.42% |
| 2026-03-05 | 16.08 | 16.26 | 16.00 | 16.15 | 16.11 | qfq | 4,269,353 | 68,878,454 | 2.09% |
| 2026-03-04 | 15.86 | 16.12 | 15.72 | 15.82 | 15.78 | qfq | 4,838,814 | 76,860,083 | -1.31% |
| 2026-03-03 | 16.71 | 16.90 | 16.00 | 16.03 | 15.99 | qfq | 7,487,052 | 122,864,973 | -3.95% |
| 2026-03-02 | 16.90 | 17.19 | 16.66 | 16.69 | 16.65 | qfq | 9,169,550 | 154,237,908 | -3.91% |
| 2026-02-27 | 17.21 | 17.40 | 17.14 | 17.37 | 17.33 | qfq | 4,564,772 | 79,092,669 | 1.05% |
| 2026-02-26 | 17.39 | 17.48 | 17.14 | 17.19 | 17.15 | qfq | 4,080,378 | 70,429,012 | -0.75% |
| 2026-02-25 | 17.25 | 17.46 | 17.20 | 17.32 | 17.28 | qfq | 4,351,532 | 75,452,167 | 0.76% |
| 2026-02-24 | 17.41 | 17.44 | 17.12 | 17.19 | 17.15 | qfq | 4,341,440 | 74,783,491 | -0.17% |
| 2026-02-13 | 17.36 | 17.56 | 17.22 | 17.22 | 17.18 | qfq | 4,678,919 | 81,445,547 | -1.15% |
| 2026-02-12 | 17.35 | 17.54 | 17.14 | 17.42 | 17.38 | qfq | 5,251,915 | 91,459,420 | 0.40% |
| 2026-02-11 | 17.30 | 17.47 | 17.27 | 17.35 | 17.31 | qfq | 3,289,058 | 57,196,178 | 0.00% |
| 2026-02-10 | 17.32 | 17.49 | 17.21 | 17.35 | 17.31 | qfq | 5,641,935 | 98,062,944 | 0.87% |
| 2026-02-09 | 17.20 | 17.23 | 17.08 | 17.20 | 17.16 | qfq | 4,111,247 | 70,561,311 | 1.36% |
| 2026-02-06 | 16.97 | 17.08 | 16.89 | 16.97 | 16.93 | qfq | 3,837,676 | 65,262,460 | -0.64% |
| 2026-02-05 | 16.90 | 17.08 | 16.89 | 17.08 | 17.04 | qfq | 3,526,514 | 59,940,959 | 0.47% |
| 2026-02-04 | 16.99 | 17.04 | 16.85 | 17.00 | 16.96 | qfq | 4,773,475 | 80,968,682 | -0.58% |
| 2026-02-03 | 16.99 | 17.10 | 16.89 | 17.10 | 17.06 | qfq | 4,979,979 | 84,727,243 | 1.06% |
| 2026-02-02 | 16.96 | 17.23 | 16.86 | 16.92 | 16.88 | qfq | 6,184,835 | 105,426,612 | 0.18% |
| 2026-01-30 | 17.10 | 17.20 | 16.89 | 16.89 | 16.85 | qfq | 6,253,841 | 106,444,073 | -1.23% |
| 2026-01-29 | 17.03 | 17.44 | 16.84 | 17.10 | 17.06 | qfq | 7,165,740 | 122,990,314 | -0.47% |
| 2026-01-28 | 17.25 | 17.52 | 17.13 | 17.18 | 17.14 | qfq | 5,052,860 | 87,269,308 | -0.64% |
| 2026-01-27 | 17.33 | 17.42 | 16.98 | 17.29 | 17.25 | qfq | 7,293,281 | 124,986,177 | -0.23% |
| 2026-01-26 | 17.83 | 17.86 | 17.18 | 17.33 | 17.29 | qfq | 10,791,508 | 188,136,997 | -3.02% |
| 2026-01-23 | 17.80 | 17.94 | 17.72 | 17.87 | 17.82 | qfq | 7,492,533 | 133,813,043 | 0.51% |
| 2026-01-22 | 17.72 | 17.90 | 17.65 | 17.78 | 17.73 | qfq | 6,054,452 | 107,546,697 | 0.91% |
| 2026-01-21 | 17.63 | 17.80 | 17.50 | 17.62 | 17.58 | qfq | 6,645,514 | 117,324,036 | -0.96% |
| 2026-01-20 | 18.18 | 18.34 | 17.60 | 17.79 | 17.74 | qfq | 8,863,656 | 158,641,631 | -1.44% |
| 2026-01-19 | 18.12 | 18.31 | 18.00 | 18.05 | 18.00 | qfq | 8,873,399 | 160,766,134 | -0.88% |
| 2026-01-16 | 18.65 | 18.74 | 18.13 | 18.21 | 18.16 | qfq | 10,485,171 | 191,973,910 | -2.25% |
| 2026-01-15 | 18.88 | 18.98 | 18.50 | 18.63 | 18.58 | qfq | 11,984,342 | 223,901,886 | -2.00% |
| 2026-01-14 | 18.58 | 19.42 | 18.58 | 19.01 | 18.96 | qfq | 23,326,331 | 443,095,843 | 2.31% |
| 2026-01-13 | 19.20 | 19.20 | 18.51 | 18.58 | 18.53 | qfq | 17,130,218 | 321,904,324 | -3.43% |
| 2026-01-12 | 18.83 | 19.28 | 18.70 | 19.24 | 19.19 | qfq | 25,102,361 | 477,255,478 | 3.11% |
| 2026-01-09 | 18.45 | 18.99 | 18.45 | 18.66 | 18.61 | qfq | 16,533,703 | 309,352,024 | 0.05% |
| 2026-01-08 | 18.03 | 18.80 | 18.01 | 18.65 | 18.60 | qfq | 17,585,703 | 325,006,911 | 2.42% |
| 2026-01-07 | 18.76 | 18.80 | 18.11 | 18.21 | 18.16 | qfq | 17,066,713 | 312,599,671 | -2.67% |
| 2026-01-06 | 17.90 | 19.17 | 17.90 | 18.71 | 18.66 | qfq | 22,595,374 | 416,388,712 | 4.06% |
| 2026-01-05 | 18.04 | 18.12 | 17.81 | 17.98 | 17.93 | qfq | 8,350,753 | 149,910,559 | 0.17% |
| 2025-12-31 | 17.72 | 18.15 | 17.62 | 17.95 | 17.90 | qfq | 9,365,177 | 167,736,494 | 0.62% |
| 2025-12-30 | 17.86 | 18.25 | 17.80 | 17.84 | 17.79 | qfq | 12,220,676 | 220,394,582 | -0.89% |
| 2025-12-29 | 17.45 | 18.25 | 17.44 | 18.00 | 17.95 | qfq | 13,410,366 | 239,876,503 | 2.86% |
| 2025-12-26 | 17.42 | 17.69 | 17.34 | 17.50 | 17.46 | qfq | 7,448,082 | 130,618,215 | -0.34% |
| 2025-12-25 | 17.24 | 18.08 | 17.18 | 17.56 | 17.52 | qfq | 14,138,658 | 249,687,227 | 4.15% |
| 2025-12-24 | 16.78 | 16.88 | 16.71 | 16.86 | 16.82 | qfq | 2,396,790 | 40,329,546 | 0.60% |
| 2025-12-23 | 17.07 | 17.10 | 16.71 | 16.76 | 16.72 | qfq | 3,926,940 | 66,122,733 | -1.82% |
| 2025-12-22 | 17.12 | 17.24 | 17.03 | 17.07 | 17.03 | qfq | 3,654,142 | 62,600,250 | -0.06% |
| 2025-12-19 | 16.91 | 17.13 | 16.90 | 17.08 | 17.04 | qfq | 3,368,513 | 57,349,501 | 0.23% |
| 2025-12-18 | 16.98 | 17.29 | 16.93 | 17.04 | 17.00 | qfq | 4,736,584 | 81,207,973 | 0.95% |
| 2025-12-17 | 16.98 | 16.98 | 16.57 | 16.88 | 16.84 | qfq | 4,342,731 | 72,792,938 | -0.71% |
| 2025-12-16 | 16.91 | 17.12 | 16.70 | 17.00 | 16.96 | qfq | 3,788,242 | 64,195,105 | 0.41% |
| 2025-12-15 | 16.80 | 17.25 | 16.66 | 16.93 | 16.89 | qfq | 3,973,842 | 67,576,503 | 0.77% |
| 2025-12-12 | 16.82 | 17.01 | 16.73 | 16.80 | 16.76 | qfq | 2,981,602 | 50,306,367 | 0.00% |
| 2025-12-11 | 17.09 | 17.13 | 16.75 | 16.80 | 16.76 | qfq | 3,464,413 | 58,489,712 | -1.18% |
| 2025-12-10 | 17.17 | 17.17 | 16.87 | 17.00 | 16.96 | qfq | 4,477,904 | 76,210,566 | -0.87% |
| 2025-12-09 | 17.40 | 17.47 | 17.13 | 17.15 | 17.11 | qfq | 4,052,915 | 69,898,230 | -1.83% |
| 2025-12-08 | 17.47 | 17.56 | 17.44 | 17.47 | 17.43 | qfq | 2,650,240 | 46,370,878 | 0.23% |
| 2025-12-05 | 17.17 | 17.48 | 17.08 | 17.43 | 17.39 | qfq | 3,083,910 | 53,374,153 | 1.69% |
| 2025-12-04 | 17.35 | 17.45 | 17.13 | 17.14 | 17.10 | qfq | 2,963,000 | 50,998,087 | -1.44% |
| 2025-12-03 | 17.80 | 17.84 | 17.31 | 17.39 | 17.35 | qfq | 3,925,356 | 68,652,024 | -2.08% |
| 2025-12-02 | 17.79 | 17.98 | 17.72 | 17.76 | 17.71 | qfq | 3,795,459 | 67,701,122 | -0.17% |
| 2025-12-01 | 17.66 | 18.07 | 17.62 | 17.79 | 17.74 | qfq | 3,777,772 | 67,426,531 | 1.08% |
| 2025-11-28 | 17.35 | 17.73 | 17.35 | 17.60 | 17.56 | qfq | 2,701,077 | 47,399,640 | 0.98% |
| 2025-11-27 | 17.51 | 17.63 | 17.39 | 17.43 | 17.39 | qfq | 2,864,577 | 50,166,936 | -0.74% |
| 2025-11-26 | 17.79 | 18.05 | 17.53 | 17.56 | 17.52 | qfq | 4,794,844 | 85,208,375 | -1.57% |
| 2025-11-25 | 17.68 | 18.00 | 17.57 | 17.84 | 17.79 | qfq | 5,238,721 | 93,468,003 | 1.19% |
| 2025-11-24 | 17.30 | 17.75 | 17.04 | 17.63 | 17.59 | qfq | 5,642,422 | 98,611,372 | 3.04% |
| 2025-11-21 | 17.60 | 17.79 | 17.11 | 17.11 | 17.07 | qfq | 5,692,248 | 98,956,825 | -3.93% |
| 2025-11-20 | 17.98 | 18.15 | 17.71 | 17.81 | 17.76 | qfq | 4,642,603 | 83,192,764 | -1.33% |
| 2025-11-19 | 18.03 | 18.22 | 17.88 | 18.05 | 18.00 | qfq | 4,842,826 | 87,270,761 | -0.39% |
| 2025-11-18 | 17.90 | 18.34 | 17.80 | 18.12 | 18.07 | qfq | 5,839,230 | 105,536,240 | 1.00% |
| 2025-11-17 | 17.79 | 17.99 | 17.71 | 17.94 | 17.89 | qfq | 3,795,001 | 67,850,447 | 0.96% |
| 2025-11-14 | 17.81 | 17.95 | 17.77 | 17.77 | 17.72 | qfq | 2,808,547 | 50,135,195 | -0.78% |
| 2025-11-13 | 17.87 | 17.96 | 17.77 | 17.91 | 17.86 | qfq | 3,771,353 | 67,296,026 | 0.11% |
| 2025-11-12 | 17.94 | 18.00 | 17.77 | 17.89 | 17.84 | qfq | 3,681,937 | 65,843,111 | -0.39% |
| 2025-11-11 | 18.17 | 18.19 | 17.96 | 17.96 | 17.91 | qfq | 4,057,840 | 73,283,372 | -0.99% |
| 2025-11-10 | 18.14 | 18.21 | 18.07 | 18.14 | 18.09 | qfq | 2,986,840 | 54,161,933 | 0.22% |
| 2025-11-07 | 18.26 | 18.26 | 18.10 | 18.10 | 18.05 | qfq | 4,669,040 | 84,674,550 | -0.93% |
| 2025-11-06 | 18.38 | 18.39 | 18.18 | 18.27 | 18.22 | qfq | 4,589,220 | 83,841,923 | -0.60% |
| 2025-11-05 | 18.34 | 18.43 | 18.25 | 18.38 | 18.33 | qfq | 4,804,339 | 88,234,133 | -0.33% |
| 2025-11-04 | 18.35 | 18.46 | 18.26 | 18.44 | 18.39 | qfq | 4,891,049 | 89,747,687 | 0.16% |
| 2025-11-03 | 18.46 | 18.56 | 18.27 | 18.41 | 18.36 | qfq | 5,800,308 | 106,659,272 | 0.38% |
| 2025-10-31 | 18.10 | 18.48 | 18.10 | 18.34 | 18.29 | qfq | 6,955,002 | 127,548,576 | 0.99% |
| 2025-10-30 | 18.35 | 18.49 | 18.13 | 18.16 | 18.11 | qfq | 7,080,669 | 129,785,182 | -0.98% |
| 2025-10-29 | 18.28 | 18.43 | 18.18 | 18.34 | 18.29 | qfq | 6,346,268 | 116,097,112 | -0.11% |
| 2025-10-28 | 18.14 | 18.81 | 18.02 | 18.36 | 18.31 | qfq | 10,250,928 | 189,354,941 | 1.16% |
| 2025-10-27 | 18.05 | 18.18 | 18.00 | 18.15 | 18.10 | qfq | 5,179,161 | 93,726,121 | 0.67% |
| 2025-10-24 | 18.07 | 18.18 | 17.94 | 18.03 | 17.98 | qfq | 5,541,218 | 99,931,704 | 0.67% |
| 2025-10-23 | 17.78 | 17.93 | 17.60 | 17.91 | 17.86 | qfq | 5,343,694 | 94,648,567 | 0.17% |
| 2025-10-22 | 17.77 | 18.14 | 17.64 | 17.88 | 17.83 | qfq | 5,806,150 | 103,852,482 | 0.51% |
| 2025-10-21 | 17.88 | 18.00 | 17.68 | 17.79 | 17.74 | qfq | 6,109,151 | 108,587,799 | -1.17% |
| 2025-10-20 | 17.86 | 18.08 | 17.76 | 18.00 | 17.95 | qfq | 6,114,850 | 109,472,366 | 2.27% |
| 2025-10-17 | 18.02 | 18.10 | 17.58 | 17.60 | 17.56 | qfq | 5,220,612 | 92,899,159 | -2.33% |
| 2025-10-16 | 18.20 | 18.24 | 17.98 | 18.02 | 17.97 | qfq | 4,965,221 | 89,672,405 | -1.31% |
| 2025-10-15 | 18.00 | 18.30 | 17.88 | 18.26 | 18.21 | qfq | 5,353,929 | 97,337,753 | 1.44% |
| 2025-10-14 | 18.24 | 18.41 | 17.98 | 18.00 | 17.95 | qfq | 6,288,257 | 114,294,586 | -0.88% |
| 2025-10-13 | 17.81 | 18.25 | 17.74 | 18.16 | 18.11 | qfq | 5,297,902 | 95,856,578 | -1.09% |
| 2025-10-10 | 18.44 | 18.50 | 18.31 | 18.36 | 18.31 | qfq | 5,272,170 | 96,942,927 | -1.34% |
| 2025-10-09 | 18.33 | 18.65 | 18.32 | 18.61 | 18.56 | qfq | 6,986,145 | 129,226,297 | 1.53% |
| 2025-09-30 | 18.35 | 18.50 | 18.33 | 18.33 | 18.28 | qfq | 4,404,180 | 81,058,086 | -0.11% |
| 2025-09-29 | 18.32 | 18.47 | 18.06 | 18.35 | 18.30 | qfq | 5,370,250 | 98,094,055 | 0.16% |
| 2025-09-26 | 18.67 | 18.82 | 18.32 | 18.32 | 18.27 | qfq | 7,071,542 | 131,142,550 | -1.72% |
| 2025-09-25 | 18.51 | 18.80 | 18.39 | 18.64 | 18.59 | qfq | 9,106,801 | 169,618,963 | 0.92% |
| 2025-09-24 | 17.98 | 18.48 | 17.88 | 18.47 | 18.42 | qfq | 8,162,516 | 149,088,353 | 2.61% |
| 2025-09-23 | 18.32 | 18.32 | 17.75 | 18.00 | 17.95 | qfq | 8,448,494 | 151,773,035 | -1.96% |
| 2025-09-22 | 18.34 | 18.40 | 18.15 | 18.36 | 18.31 | qfq | 5,765,053 | 105,469,800 | 0.11% |
| 2025-09-19 | 18.44 | 18.62 | 18.28 | 18.34 | 18.29 | qfq | 6,385,320 | 117,650,008 | -0.38% |
| 2025-09-18 | 18.81 | 18.95 | 18.33 | 18.41 | 18.36 | qfq | 11,152,707 | 208,404,600 | -2.39% |
| 2025-09-17 | 18.88 | 19.04 | 18.74 | 18.86 | 18.81 | qfq | 7,725,847 | 145,817,169 | -0.26% |
| 2025-09-16 | 18.80 | 18.96 | 18.63 | 18.91 | 18.86 | qfq | 7,864,615 | 147,965,757 | 0.21% |
| 2025-09-15 | 19.16 | 19.19 | 18.85 | 18.87 | 18.82 | qfq | 8,180,606 | 154,928,744 | -1.46% |
| 2025-09-12 | 19.15 | 19.35 | 19.00 | 19.15 | 19.10 | qfq | 13,394,606 | 256,669,991 | -0.10% |
| 2025-09-11 | 19.25 | 19.41 | 18.74 | 19.17 | 19.12 | qfq | 15,223,964 | 289,790,183 | -0.31% |
| 2025-09-10 | 19.10 | 19.46 | 19.00 | 19.23 | 19.18 | qfq | 25,685,452 | 493,875,477 | -2.88% |
| 2025-09-09 | 18.65 | 20.49 | 18.22 | 19.80 | 19.75 | qfq | 21,988,920 | 428,309,536 | 6.28% |
| 2025-09-08 | 18.48 | 18.64 | 18.38 | 18.63 | 18.58 | qfq | 8,883,814 | 164,385,238 | 0.81% |
| 2025-09-05 | 18.30 | 18.49 | 18.08 | 18.48 | 18.43 | qfq | 10,291,787 | 188,551,010 | 0.98% |
| 2025-09-04 | 18.36 | 18.54 | 18.01 | 18.30 | 18.25 | qfq | 9,646,954 | 176,733,677 | 0.11% |
| 2025-09-03 | 18.97 | 19.00 | 18.21 | 18.28 | 18.23 | qfq | 11,156,872 | 207,191,528 | -3.02% |
| 2025-09-02 | 19.57 | 19.67 | 18.74 | 18.85 | 18.80 | qfq | 19,708,035 | 373,969,560 | -4.22% |
| 2025-09-01 | 19.58 | 20.06 | 19.58 | 19.68 | 19.63 | qfq | 12,180,967 | 241,074,846 | 0.46% |
| 2025-08-29 | 19.92 | 19.93 | 19.53 | 19.59 | 19.54 | qfq | 12,854,920 | 253,150,773 | -1.71% |
| 2025-08-28 | 20.00 | 20.20 | 19.05 | 19.93 | 19.88 | qfq | 24,875,708 | 489,794,449 | -0.40% |
| 2025-08-27 | 21.10 | 21.18 | 20.00 | 20.01 | 19.96 | qfq | 24,806,117 | 511,250,798 | -4.49% |
| 2025-08-26 | 20.70 | 21.25 | 20.43 | 20.95 | 20.90 | qfq | 28,209,615 | 593,471,380 | 0.72% |
| 2025-08-25 | 20.97 | 21.10 | 20.60 | 20.80 | 20.75 | qfq | 21,954,628 | 455,928,853 | -0.29% |
| 2025-08-22 | 20.45 | 21.01 | 20.45 | 20.86 | 20.81 | qfq | 24,005,350 | 499,801,136 | 0.77% |
| 2025-08-21 | 20.90 | 21.50 | 20.50 | 20.70 | 20.65 | qfq | 26,720,410 | 559,660,805 | 0.53% |
| 2025-08-20 | 20.56 | 20.89 | 20.25 | 20.59 | 20.54 | qfq | 19,195,158 | 394,237,458 | -0.15% |
| 2025-08-19 | 20.70 | 20.88 | 20.52 | 20.62 | 20.57 | qfq | 20,861,654 | 432,349,744 | -0.63% |
| 2025-08-18 | 20.58 | 20.80 | 20.34 | 20.75 | 20.70 | qfq | 23,996,011 | 495,531,317 | 1.57% |
| 2025-08-15 | 20.10 | 20.57 | 19.78 | 20.43 | 20.38 | qfq | 21,128,913 | 429,576,260 | 0.89% |
| 2025-08-14 | 20.18 | 20.61 | 20.15 | 20.25 | 20.20 | qfq | 23,408,938 | 476,816,652 | 0.35% |
| 2025-08-13 | 20.08 | 20.33 | 19.98 | 20.18 | 20.13 | qfq | 16,748,342 | 337,876,334 | 0.75% |
| 2025-08-12 | 19.97 | 20.06 | 19.89 | 20.03 | 19.98 | qfq | 9,063,440 | 181,041,257 | -0.10% |
| 2025-08-11 | 19.80 | 20.20 | 19.71 | 20.05 | 20.00 | qfq | 12,792,504 | 255,698,929 | 0.30% |
| 2025-08-08 | 19.98 | 20.37 | 19.75 | 19.99 | 19.94 | qfq | 17,506,389 | 351,771,310 | -0.05% |
| 2025-08-07 | 19.96 | 20.40 | 19.87 | 20.00 | 19.95 | qfq | 11,983,044 | 239,875,079 | 0.05% |
| 2025-08-06 | 19.69 | 20.06 | 19.68 | 19.99 | 19.94 | qfq | 12,252,680 | 244,235,991 | 1.22% |
| 2025-08-05 | 19.85 | 19.91 | 19.70 | 19.75 | 19.70 | qfq | 8,177,200 | 161,848,611 | -0.20% |
| 2025-08-04 | 19.50 | 19.79 | 19.45 | 19.79 | 19.74 | qfq | 6,413,640 | 125,973,384 | 0.56% |
| 2025-08-01 | 19.74 | 19.80 | 19.35 | 19.68 | 19.63 | qfq | 12,422,080 | 242,688,547 | -0.46% |
| 2025-07-31 | 19.85 | 20.08 | 19.71 | 19.77 | 19.72 | qfq | 12,109,800 | 241,458,521 | -0.40% |
| 2025-07-30 | 20.11 | 20.18 | 19.77 | 19.85 | 19.80 | qfq | 11,978,148 | 238,619,604 | -1.64% |
| 2025-07-29 | 20.09 | 20.25 | 19.80 | 20.18 | 20.13 | qfq | 13,303,380 | 266,146,046 | 0.00% |
| 2025-07-28 | 20.07 | 20.29 | 19.92 | 20.18 | 20.13 | qfq | 13,308,150 | 267,555,370 | 0.55% |
| 2025-07-25 | 20.20 | 20.31 | 19.98 | 20.07 | 20.02 | qfq | 13,866,902 | 279,065,123 | -0.79% |
| 2025-07-24 | 19.83 | 20.38 | 19.77 | 20.23 | 20.18 | qfq | 16,048,312 | 322,565,161 | 2.02% |
| 2025-07-23 | 20.30 | 20.30 | 19.79 | 19.83 | 19.78 | qfq | 18,221,711 | 364,555,451 | -2.07% |
| 2025-07-22 | 20.29 | 20.44 | 19.90 | 20.25 | 20.20 | qfq | 17,683,488 | 355,862,592 | 0.20% |
| 2025-07-21 | 20.41 | 20.58 | 20.07 | 20.21 | 20.16 | qfq | 15,893,640 | 322,468,028 | -1.41% |
| 2025-07-18 | 20.90 | 20.96 | 20.45 | 20.50 | 20.45 | qfq | 18,979,604 | 391,132,826 | -1.35% |
| 2025-07-17 | 20.50 | 21.38 | 20.45 | 20.78 | 20.73 | qfq | 27,264,174 | 569,750,493 | 1.71% |
| 2025-07-16 | 20.61 | 20.87 | 20.36 | 20.43 | 20.38 | qfq | 17,652,410 | 362,211,600 | -1.54% |
| 2025-07-15 | 20.70 | 20.89 | 20.38 | 20.75 | 20.70 | qfq | 20,535,744 | 422,774,797 | -0.67% |
| 2025-07-14 | 21.41 | 21.41 | 20.60 | 20.89 | 20.84 | qfq | 26,900,129 | 560,268,773 | -2.57% |
| 2025-07-11 | 21.19 | 21.88 | 20.89 | 21.44 | 21.39 | qfq | 39,710,076 | 847,714,133 | 0.47% |
| 2025-07-10 | 21.23 | 22.23 | 20.87 | 21.34 | 21.29 | qfq | 46,865,727 | 1,008,507,959 | 0.61% |
| 2025-07-09 | 21.33 | 21.75 | 21.09 | 21.21 | 21.16 | qfq | 30,990,265 | 661,637,355 | -1.30% |
| 2025-07-08 | 21.18 | 21.64 | 20.94 | 21.49 | 21.44 | qfq | 38,640,118 | 825,804,281 | 0.89% |
| 2025-07-07 | 20.66 | 21.50 | 20.43 | 21.30 | 21.25 | qfq | 47,543,901 | 1,008,622,702 | 3.10% |
| 2025-07-04 | 20.19 | 21.13 | 19.85 | 20.66 | 20.61 | qfq | 38,697,131 | 799,111,941 | 2.53% |
| 2025-07-03 | 20.22 | 20.38 | 19.94 | 20.15 | 20.01 | qfq | 13,745,671 | 276,542,043 | -0.35% |
| 2025-07-02 | 20.67 | 20.67 | 20.12 | 20.22 | 20.08 | qfq | 18,765,721 | 381,244,853 | -2.22% |
| 2025-07-01 | 21.10 | 21.10 | 20.51 | 20.68 | 20.54 | qfq | 24,588,927 | 509,373,619 | -2.22% |
| 2025-06-30 | 20.49 | 21.20 | 20.41 | 21.15 | 21.00 | qfq | 39,078,983 | 818,778,196 | 3.22% |
| 2025-06-27 | 20.89 | 21.00 | 20.47 | 20.49 | 20.35 | qfq | 30,503,291 | 631,036,047 | -1.30% |
| 2025-06-26 | 20.55 | 21.07 | 20.41 | 20.76 | 20.61 | qfq | 44,160,226 | 917,036,429 | 0.83% |
| 2025-06-25 | 20.00 | 20.66 | 19.75 | 20.59 | 20.45 | qfq | 39,289,610 | 797,743,050 | 2.03% |
| 2025-06-24 | 19.78 | 20.42 | 19.40 | 20.18 | 20.04 | qfq | 37,387,759 | 746,399,749 | 3.54% |
| 2025-06-23 | 18.08 | 19.68 | 18.08 | 19.49 | 19.35 | qfq | 41,594,449 | 794,594,984 | 6.44% |
| 2025-06-20 | 19.46 | 19.68 | 18.25 | 18.31 | 18.18 | qfq | 41,854,046 | 781,638,088 | -8.17% |
| 2025-06-19 | 20.88 | 21.63 | 19.82 | 19.94 | 19.80 | qfq | 49,370,351 | 1,019,953,545 | -3.67% |
| 2025-06-18 | 20.54 | 20.95 | 20.22 | 20.70 | 20.56 | qfq | 34,936,157 | 720,316,446 | -0.24% |
| 2025-06-17 | 20.84 | 20.97 | 20.35 | 20.75 | 20.60 | qfq | 40,511,664 | 839,480,951 | -0.38% |
| 2025-06-16 | 19.93 | 20.96 | 19.93 | 20.83 | 20.68 | qfq | 57,961,743 | 1,191,201,115 | 4.57% |
| 2025-06-13 | 20.51 | 20.57 | 19.89 | 19.92 | 19.78 | qfq | 36,621,028 | 738,188,939 | -3.25% |
| 2025-06-12 | 20.20 | 21.05 | 20.01 | 20.59 | 20.45 | qfq | 67,516,052 | 1,394,638,375 | -1.58% |
| 2025-06-11 | 19.02 | 20.92 | 18.88 | 20.92 | 20.77 | qfq | 35,887,831 | 739,258,508 | 9.99% |
| 2025-06-10 | 19.38 | 19.40 | 18.74 | 19.02 | 18.89 | qfq | 20,034,346 | 381,427,640 | -2.26% |
| 2025-06-09 | 19.40 | 19.60 | 19.20 | 19.46 | 19.32 | qfq | 19,100,460 | 371,279,441 | 0.78% |
| 2025-06-06 | 19.30 | 19.68 | 19.15 | 19.31 | 19.18 | qfq | 17,962,084 | 347,285,970 | -0.46% |
| 2025-06-05 | 19.27 | 19.47 | 19.10 | 19.40 | 19.26 | qfq | 24,851,211 | 480,672,088 | 0.05% |
| 2025-06-04 | 19.01 | 19.89 | 18.98 | 19.39 | 19.25 | qfq | 31,008,866 | 598,873,420 | 1.25% |
| 2025-06-03 | 19.48 | 19.50 | 19.12 | 19.15 | 19.02 | qfq | 23,097,230 | 445,082,152 | 0.31% |
| 2025-05-30 | 19.30 | 19.62 | 19.00 | 19.09 | 18.96 | qfq | 36,500,981 | 703,010,574 | -1.09% |
| 2025-05-29 | 17.98 | 19.43 | 17.91 | 19.30 | 19.17 | qfq | 39,685,245 | 751,924,935 | 6.69% |
| 2025-05-28 | 18.02 | 18.45 | 17.95 | 18.09 | 17.96 | qfq | 13,117,700 | 238,136,050 | 0.67% |
| 2025-05-27 | 17.90 | 18.05 | 17.68 | 17.97 | 17.84 | qfq | 8,617,141 | 154,087,402 | -0.55% |
| 2025-05-26 | 17.92 | 18.28 | 17.79 | 18.07 | 17.94 | qfq | 11,543,972 | 207,853,174 | 1.75% |
| 2025-05-23 | 18.55 | 18.71 | 17.74 | 17.76 | 17.64 | qfq | 19,347,960 | 351,624,655 | -4.62% |
| 2025-05-22 | 19.06 | 19.24 | 18.61 | 18.62 | 18.49 | qfq | 19,160,333 | 362,060,063 | -2.82% |
| 2025-05-21 | 18.97 | 19.44 | 18.88 | 19.16 | 19.03 | qfq | 26,703,838 | 511,701,181 | 0.63% |
| 2025-05-20 | 18.80 | 19.18 | 18.50 | 19.04 | 18.91 | qfq | 23,494,021 | 443,899,362 | 0.58% |
| 2025-05-19 | 18.41 | 19.03 | 18.31 | 18.93 | 18.80 | qfq | 17,412,628 | 325,030,368 | 2.49% |
| 2025-05-16 | 18.40 | 18.75 | 18.27 | 18.47 | 18.34 | qfq | 11,865,191 | 219,665,431 | -0.54% |
| 2025-05-15 | 19.00 | 19.03 | 18.46 | 18.57 | 18.44 | qfq | 17,206,901 | 321,082,051 | -2.77% |
| 2025-05-14 | 18.81 | 19.16 | 18.70 | 19.10 | 18.97 | qfq | 19,974,000 | 377,924,427 | 0.69% |
| 2025-05-13 | 19.21 | 19.36 | 18.88 | 18.97 | 18.84 | qfq | 23,280,349 | 444,529,544 | -1.04% |
| 2025-05-12 | 18.99 | 19.18 | 18.77 | 19.17 | 19.04 | qfq | 26,213,872 | 499,362,124 | 2.08% |
| 2025-05-09 | 19.07 | 19.17 | 18.69 | 18.78 | 18.65 | qfq | 19,440,940 | 366,451,836 | -1.68% |
| 2025-05-08 | 19.12 | 19.20 | 18.73 | 19.10 | 18.97 | qfq | 31,978,300 | 607,349,165 | 1.00% |
| 2025-05-07 | 19.20 | 19.49 | 18.73 | 18.91 | 18.78 | qfq | 51,687,506 | 983,251,092 | 1.89% |
| 2025-05-06 | 17.06 | 18.56 | 17.06 | 18.56 | 18.43 | qfq | 26,077,409 | 471,871,101 | 10.02% |
| 2025-04-30 | 16.90 | 17.18 | 16.71 | 16.87 | 16.75 | qfq | 12,686,198 | 215,234,041 | 0.66% |
| 2025-04-29 | 16.58 | 16.98 | 16.55 | 16.76 | 16.64 | qfq | 14,398,969 | 241,893,666 | -1.59% |
| 2025-04-28 | 17.35 | 17.71 | 17.00 | 17.03 | 16.91 | qfq | 17,248,823 | 296,464,648 | -2.96% |
| 2025-04-25 | 18.14 | 18.23 | 17.39 | 17.55 | 17.43 | qfq | 27,336,594 | 482,608,034 | -2.82% |
| 2025-04-24 | 19.02 | 19.08 | 18.01 | 18.06 | 17.93 | qfq | 38,296,333 | 703,851,100 | -6.62% |
| 2025-04-23 | 19.19 | 19.90 | 18.97 | 19.34 | 19.20 | qfq | 47,667,167 | 925,348,821 | 0.78% |
| 2025-04-22 | 19.50 | 20.38 | 19.00 | 19.19 | 19.06 | qfq | 63,777,635 | 1,249,393,209 | 1.53% |
| 2025-04-21 | 18.12 | 18.99 | 17.86 | 18.90 | 18.77 | qfq | 36,742,882 | 686,644,866 | 3.73% |
| 2025-04-18 | 18.10 | 18.71 | 17.99 | 18.22 | 18.09 | qfq | 31,377,128 | 576,955,540 | -0.05% |
| 2025-04-17 | 18.27 | 18.80 | 18.22 | 18.23 | 18.10 | qfq | 41,985,709 | 776,598,222 | -3.24% |
| 2025-04-16 | 17.60 | 19.51 | 16.98 | 18.84 | 18.71 | qfq | 57,919,090 | 1,061,197,415 | 6.20% |
| 2025-04-15 | 18.11 | 18.20 | 17.53 | 17.74 | 17.62 | qfq | 28,428,654 | 504,413,950 | -2.53% |
| 2025-04-14 | 19.00 | 19.15 | 18.09 | 18.20 | 18.07 | qfq | 57,492,964 | 1,066,715,578 | -1.99% |
| 2025-04-11 | 16.28 | 18.57 | 16.28 | 18.57 | 18.44 | qfq | 24,556,876 | 437,194,658 | 10.01% |
| 2025-04-10 | 16.22 | 17.45 | 16.16 | 16.88 | 16.76 | qfq | 22,132,374 | 370,345,126 | 6.10% |
| 2025-04-09 | 15.08 | 16.07 | 14.30 | 15.91 | 15.80 | qfq | 17,795,496 | 274,476,206 | 2.32% |
| 2025-04-08 | 15.80 | 15.88 | 14.84 | 15.55 | 15.44 | qfq | 15,833,655 | 241,997,909 | -2.08% |
| 2025-04-07 | 16.52 | 16.74 | 15.88 | 15.88 | 15.77 | qfq | 7,167,231 | 115,071,614 | -9.98% |
| 2025-04-03 | 17.41 | 17.70 | 17.32 | 17.64 | 17.52 | qfq | 7,059,800 | 124,105,935 | 0.11% |
| 2025-04-02 | 17.53 | 17.75 | 17.48 | 17.62 | 17.50 | qfq | 5,508,276 | 97,037,603 | 0.11% |
| 2025-04-01 | 17.48 | 17.79 | 17.45 | 17.60 | 17.48 | qfq | 5,822,300 | 102,514,834 | 0.69% |
| 2025-03-31 | 17.52 | 17.59 | 17.05 | 17.48 | 17.36 | qfq | 7,702,341 | 133,294,217 | -0.79% |
| 2025-03-28 | 17.76 | 17.93 | 17.57 | 17.62 | 17.50 | qfq | 5,668,701 | 100,393,458 | -0.90% |
| 2025-03-27 | 17.97 | 18.04 | 17.68 | 17.78 | 17.66 | qfq | 7,201,431 | 128,687,406 | -0.95% |
| 2025-03-26 | 17.86 | 18.08 | 17.81 | 17.95 | 17.82 | qfq | 5,035,630 | 90,636,707 | 0.17% |
| 2025-03-25 | 18.00 | 18.33 | 17.88 | 17.92 | 17.79 | qfq | 7,160,922 | 129,383,316 | -1.32% |
| 2025-03-24 | 18.66 | 18.74 | 17.80 | 18.16 | 18.03 | qfq | 12,168,042 | 221,427,828 | -3.09% |
| 2025-03-21 | 19.05 | 19.19 | 18.63 | 18.74 | 18.61 | qfq | 11,625,010 | 219,263,817 | -2.65% |
| 2025-03-20 | 19.10 | 19.35 | 18.93 | 19.25 | 19.12 | qfq | 11,075,863 | 212,516,106 | 0.47% |
| 2025-03-19 | 19.28 | 19.41 | 19.10 | 19.16 | 19.03 | qfq | 8,250,990 | 158,325,918 | -0.88% |
| 2025-03-18 | 19.39 | 19.57 | 19.21 | 19.33 | 19.19 | qfq | 9,330,860 | 180,877,479 | -0.15% |
| 2025-03-17 | 19.60 | 19.68 | 19.20 | 19.36 | 19.22 | qfq | 13,978,563 | 271,073,846 | -1.68% |
| 2025-03-14 | 19.49 | 19.84 | 19.35 | 19.69 | 19.55 | qfq | 11,895,271 | 233,815,413 | 0.51% |
| 2025-03-13 | 19.93 | 20.03 | 19.38 | 19.59 | 19.45 | qfq | 12,801,749 | 251,761,809 | -2.68% |
| 2025-03-12 | 20.20 | 20.39 | 19.99 | 20.13 | 19.99 | qfq | 17,141,668 | 345,486,007 | 0.10% |
| 2025-03-11 | 19.80 | 20.26 | 19.75 | 20.11 | 19.97 | qfq | 11,547,602 | 231,194,122 | -1.08% |
| 2025-03-10 | 20.42 | 20.71 | 19.93 | 20.33 | 20.19 | qfq | 19,792,348 | 400,750,910 | -1.83% |
| 2025-03-07 | 20.58 | 21.00 | 20.29 | 20.71 | 20.57 | qfq | 33,763,767 | 697,676,287 | 0.68% |
| 2025-03-06 | 19.60 | 20.60 | 19.41 | 20.57 | 20.43 | qfq | 32,920,755 | 663,830,669 | 5.43% |
| 2025-03-05 | 19.00 | 19.99 | 18.90 | 19.51 | 19.37 | qfq | 24,446,858 | 475,208,086 | 2.79% |
| 2025-03-04 | 18.39 | 19.29 | 18.33 | 18.98 | 18.85 | qfq | 17,994,290 | 340,554,400 | 2.15% |
| 2025-03-03 | 18.78 | 19.05 | 18.30 | 18.58 | 18.45 | qfq | 21,769,964 | 406,264,585 | -2.31% |
| 2025-02-28 | 20.01 | 20.11 | 18.66 | 19.02 | 18.89 | qfq | 32,672,235 | 627,953,030 | -6.58% |
| 2025-02-27 | 21.58 | 21.73 | 20.34 | 20.36 | 20.22 | qfq | 44,161,874 | 929,337,730 | -3.60% |
| 2025-02-26 | 20.87 | 21.13 | 20.45 | 21.12 | 20.97 | qfq | 31,997,589 | 665,868,062 | 1.25% |
| 2025-02-25 | 20.51 | 21.17 | 20.37 | 20.86 | 20.71 | qfq | 26,597,460 | 553,004,302 | -1.23% |
| 2025-02-24 | 21.30 | 21.30 | 20.59 | 21.12 | 20.97 | qfq | 37,553,404 | 786,359,883 | -1.49% |
| 2025-02-21 | 20.85 | 21.97 | 20.20 | 21.44 | 21.29 | qfq | 59,798,335 | 1,251,227,577 | 3.38% |
| 2025-02-20 | 21.00 | 21.21 | 20.35 | 20.74 | 20.60 | qfq | 37,541,706 | 775,406,703 | -1.14% |
| 2025-02-19 | 20.75 | 21.04 | 20.01 | 20.98 | 20.83 | qfq | 42,748,107 | 883,222,021 | 0.24% |
| 2025-02-18 | 21.07 | 21.09 | 20.30 | 20.93 | 20.78 | qfq | 52,124,115 | 1,075,298,072 | -5.17% |
| 2025-02-17 | 20.45 | 22.12 | 19.73 | 22.07 | 21.92 | qfq | 98,932,103 | 2,101,820,310 | 9.75% |
| 2025-02-14 | 18.58 | 20.11 | 18.08 | 20.11 | 19.97 | qfq | 56,598,550 | 1,087,131,560 | 10.01% |
| 2025-02-13 | 18.42 | 18.54 | 18.02 | 18.28 | 18.15 | qfq | 21,665,976 | 395,915,509 | -1.98% |
| 2025-02-12 | 18.00 | 18.65 | 17.88 | 18.65 | 18.52 | qfq | 29,636,952 | 546,176,976 | 3.61% |
| 2025-02-11 | 18.18 | 18.32 | 17.71 | 18.00 | 17.87 | qfq | 24,898,452 | 448,262,742 | -1.80% |
| 2025-02-10 | 17.59 | 18.33 | 17.53 | 18.33 | 18.20 | qfq | 29,504,002 | 529,387,212 | 4.86% |
| 2025-02-07 | 17.00 | 17.79 | 16.90 | 17.48 | 17.36 | qfq | 23,365,467 | 405,798,790 | 2.64% |
| 2025-02-06 | 16.55 | 17.03 | 16.20 | 17.03 | 16.91 | qfq | 16,857,736 | 282,271,529 | 3.02% |
| 2025-02-05 | 16.31 | 16.65 | 16.25 | 16.53 | 16.41 | qfq | 14,028,711 | 230,981,301 | 3.44% |
| 2025-01-27 | 16.44 | 16.49 | 15.98 | 15.98 | 15.87 | qfq | 8,848,881 | 143,284,117 | -1.11% |
| 2025-01-24 | 15.70 | 16.24 | 15.49 | 16.16 | 16.05 | qfq | 10,267,090 | 164,687,566 | 2.34% |
| 2025-01-23 | 16.20 | 16.40 | 15.78 | 15.79 | 15.68 | qfq | 9,388,719 | 151,607,165 | -1.07% |
| 2025-01-22 | 16.08 | 16.12 | 15.91 | 15.96 | 15.85 | qfq | 4,879,773 | 78,049,146 | -1.05% |
| 2025-01-21 | 16.20 | 16.24 | 15.93 | 16.13 | 16.02 | qfq | 5,546,653 | 89,072,761 | 0.00% |
| 2025-01-20 | 16.38 | 16.42 | 16.03 | 16.13 | 16.02 | qfq | 6,073,660 | 98,264,539 | 0.44% |
| 2025-01-17 | 16.08 | 16.22 | 15.99 | 16.06 | 15.95 | qfq | 6,181,142 | 99,544,842 | -0.74% |
| 2025-01-16 | 16.13 | 16.34 | 15.90 | 16.18 | 16.07 | qfq | 8,803,690 | 142,181,441 | 1.25% |
| 2025-01-15 | 15.99 | 16.15 | 15.90 | 15.98 | 15.87 | qfq | 10,132,017 | 162,290,948 | -0.37% |
| 2025-01-14 | 15.54 | 16.07 | 15.49 | 16.04 | 15.93 | qfq | 13,934,340 | 220,953,359 | 3.89% |
| 2025-01-13 | 15.14 | 15.49 | 14.82 | 15.44 | 15.33 | qfq | 8,237,549 | 126,014,605 | 1.58% |
| 2025-01-10 | 15.67 | 15.77 | 15.20 | 15.20 | 15.09 | qfq | 6,470,430 | 100,134,222 | -2.94% |
| 2025-01-09 | 15.51 | 15.79 | 15.51 | 15.66 | 15.55 | qfq | 6,671,700 | 104,688,635 | 0.26% |
| 2025-01-08 | 15.74 | 15.80 | 15.18 | 15.62 | 15.51 | qfq | 8,040,600 | 124,743,377 | -0.76% |
| 2025-01-07 | 15.56 | 15.75 | 15.41 | 15.74 | 15.63 | qfq | 7,342,451 | 114,497,819 | 2.14% |
| 2025-01-06 | 15.54 | 15.69 | 15.25 | 15.41 | 15.30 | qfq | 7,813,365 | 120,898,697 | -0.58% |
| 2025-01-03 | 16.29 | 16.32 | 15.46 | 15.50 | 15.39 | qfq | 9,749,375 | 154,170,845 | -4.38% |
| 2025-01-02 | 16.73 | 16.83 | 16.00 | 16.21 | 16.10 | qfq | 9,688,168 | 159,249,688 | -3.11% |
| 2024-12-31 | 17.54 | 17.68 | 16.71 | 16.73 | 16.61 | qfq | 11,104,420 | 189,533,337 | -4.56% |
| 2024-12-30 | 17.36 | 17.64 | 17.08 | 17.53 | 17.41 | qfq | 6,874,818 | 120,147,994 | 0.34% |
| 2024-12-27 | 17.43 | 17.80 | 17.30 | 17.47 | 17.35 | qfq | 8,487,565 | 149,484,677 | 0.29% |
| 2024-12-26 | 17.28 | 17.50 | 17.26 | 17.42 | 17.30 | qfq | 5,753,392 | 100,273,253 | 0.93% |
| 2024-12-25 | 17.58 | 17.67 | 17.10 | 17.26 | 17.14 | qfq | 7,913,055 | 136,974,645 | -2.38% |
| 2024-12-24 | 17.57 | 17.69 | 17.34 | 17.68 | 17.56 | qfq | 8,218,389 | 144,067,128 | 0.97% |
| 2024-12-23 | 18.48 | 18.48 | 17.50 | 17.51 | 17.39 | qfq | 13,299,200 | 237,893,473 | -5.15% |
| 2024-12-20 | 18.37 | 18.64 | 18.17 | 18.46 | 18.33 | qfq | 8,709,710 | 160,774,907 | 0.11% |
| 2024-12-19 | 18.04 | 18.47 | 17.92 | 18.44 | 18.31 | qfq | 9,516,100 | 173,904,047 | 0.93% |
| 2024-12-18 | 18.07 | 18.42 | 17.81 | 18.27 | 18.14 | qfq | 9,575,500 | 174,173,338 | 1.90% |
| 2024-12-17 | 18.55 | 18.66 | 17.91 | 17.93 | 17.80 | qfq | 12,459,500 | 226,885,779 | -3.96% |
| 2024-12-16 | 18.86 | 19.05 | 18.52 | 18.67 | 18.54 | qfq | 12,020,800 | 225,102,657 | -0.85% |
| 2024-12-13 | 19.29 | 19.49 | 18.82 | 18.83 | 18.70 | qfq | 17,462,558 | 333,338,197 | -3.29% |
| 2024-12-12 | 19.06 | 19.51 | 18.97 | 19.47 | 19.33 | qfq | 22,775,597 | 439,989,802 | 2.15% |
| 2024-12-11 | 19.08 | 19.15 | 18.90 | 19.06 | 18.93 | qfq | 12,931,005 | 245,766,956 | 0.32% |
| 2024-12-10 | 19.50 | 19.54 | 18.91 | 19.00 | 18.87 | qfq | 18,491,168 | 355,806,391 | 0.53% |
| 2024-12-09 | 19.05 | 19.24 | 18.72 | 18.90 | 18.77 | qfq | 13,027,658 | 246,728,563 | -1.56% |
| 2024-12-06 | 19.16 | 19.44 | 18.97 | 19.20 | 19.07 | qfq | 15,853,349 | 304,432,293 | 0.89% |
| 2024-12-05 | 18.83 | 19.20 | 18.81 | 19.03 | 18.90 | qfq | 13,342,873 | 254,300,605 | 0.58% |
| 2024-12-04 | 19.42 | 19.45 | 18.83 | 18.92 | 18.79 | qfq | 17,229,486 | 329,234,702 | -2.87% |
| 2024-12-03 | 19.20 | 19.73 | 18.89 | 19.48 | 19.34 | qfq | 25,178,929 | 486,611,612 | 1.46% |
| 2024-12-02 | 19.06 | 19.26 | 18.88 | 19.20 | 19.07 | qfq | 20,077,726 | 384,490,874 | 0.31% |
| 2024-11-29 | 18.58 | 19.34 | 18.57 | 19.14 | 19.01 | qfq | 25,071,284 | 478,765,419 | 2.68% |
| 2024-11-28 | 18.91 | 19.31 | 18.63 | 18.64 | 18.51 | qfq | 18,867,090 | 358,627,530 | -0.27% |
| 2024-11-27 | 18.20 | 18.70 | 17.83 | 18.69 | 18.56 | qfq | 15,390,257 | 280,531,712 | 1.41% |
| 2024-11-26 | 18.66 | 19.09 | 18.37 | 18.43 | 18.30 | qfq | 16,927,729 | 317,099,998 | -1.29% |
| 2024-11-25 | 18.10 | 18.82 | 17.61 | 18.67 | 18.54 | qfq | 22,700,311 | 414,275,593 | 3.72% |
| 2024-11-22 | 18.82 | 19.22 | 18.00 | 18.00 | 17.87 | qfq | 20,528,165 | 383,192,668 | -5.06% |
| 2024-11-21 | 18.66 | 19.19 | 18.62 | 18.96 | 18.83 | qfq | 17,373,524 | 328,839,892 | 0.85% |
| 2024-11-20 | 18.40 | 18.96 | 18.30 | 18.80 | 18.67 | qfq | 18,458,420 | 345,684,479 | 1.62% |
| 2024-11-19 | 17.85 | 18.50 | 17.85 | 18.50 | 18.37 | qfq | 23,393,432 | 425,030,192 | 3.01% |
| 2024-11-18 | 19.98 | 20.20 | 17.96 | 17.96 | 17.83 | qfq | 35,313,544 | 657,227,334 | -9.97% |
| 2024-11-15 | 20.97 | 21.39 | 19.90 | 19.95 | 19.81 | qfq | 27,722,362 | 573,986,846 | -5.58% |
| 2024-11-14 | 21.71 | 22.20 | 21.00 | 21.13 | 20.98 | qfq | 30,262,430 | 655,096,598 | -3.60% |
| 2024-11-13 | 21.30 | 22.04 | 20.75 | 21.92 | 21.77 | qfq | 36,052,828 | 772,920,361 | 0.74% |
| 2024-11-12 | 21.93 | 22.66 | 21.53 | 21.76 | 21.61 | qfq | 45,984,167 | 1,009,031,360 | -0.59% |
| 2024-11-11 | 21.01 | 22.22 | 20.99 | 21.89 | 21.74 | qfq | 46,974,529 | 1,018,910,605 | 3.50% |
| 2024-11-08 | 21.43 | 22.13 | 21.00 | 21.15 | 21.00 | qfq | 61,622,422 | 1,330,048,448 | 0.00% |
| 2024-11-07 | 19.60 | 21.57 | 19.51 | 21.15 | 21.00 | qfq | 55,423,659 | 1,141,831,379 | 5.96% |
| 2024-11-06 | 20.20 | 20.60 | 19.90 | 19.96 | 19.82 | qfq | 36,930,358 | 744,676,467 | -1.24% |
| 2024-11-05 | 19.65 | 20.33 | 19.62 | 20.21 | 20.07 | qfq | 34,257,184 | 687,335,551 | 3.06% |
| 2024-11-04 | 19.11 | 19.81 | 18.80 | 19.61 | 19.47 | qfq | 33,959,929 | 659,130,171 | -2.73% |
| 2024-11-01 | 21.40 | 21.43 | 20.16 | 20.16 | 20.02 | qfq | 56,103,583 | 1,155,434,177 | -10.00% |
| 2024-10-31 | 22.63 | 23.78 | 21.20 | 22.40 | 22.24 | qfq | 113,803,299 | 2,559,134,025 | 3.61% |
| 2024-10-30 | 19.42 | 21.62 | 18.93 | 21.62 | 21.47 | qfq | 52,455,815 | 1,102,735,559 | 10.03% |
| 2024-10-29 | 19.74 | 20.36 | 19.64 | 19.65 | 19.51 | qfq | 47,434,607 | 949,924,425 | -1.40% |
| 2024-10-28 | 18.74 | 20.00 | 18.73 | 19.93 | 19.79 | qfq | 43,575,451 | 853,467,327 | 6.24% |
| 2024-10-25 | 18.73 | 18.96 | 18.45 | 18.76 | 18.63 | qfq | 25,861,745 | 483,078,383 | -0.05% |
| 2024-10-24 | 19.31 | 19.31 | 18.51 | 18.77 | 18.64 | qfq | 33,386,928 | 626,593,567 | -3.89% |
| 2024-10-23 | 19.80 | 20.20 | 19.47 | 19.53 | 19.39 | qfq | 33,934,320 | 673,652,529 | -1.41% |
| 2024-10-22 | 20.48 | 20.72 | 19.66 | 19.81 | 19.67 | qfq | 50,470,609 | 1,016,656,122 | -2.61% |
| 2024-10-21 | 19.36 | 20.35 | 19.25 | 20.34 | 20.20 | qfq | 54,486,542 | 1,079,556,662 | 5.44% |
| 2024-10-18 | 18.43 | 19.92 | 18.29 | 19.29 | 19.16 | qfq | 47,793,534 | 907,700,065 | 3.04% |
| 2024-10-17 | 19.15 | 19.45 | 18.69 | 18.72 | 18.59 | qfq | 38,523,038 | 736,387,482 | -0.16% |
| 2024-10-16 | 18.86 | 19.39 | 18.57 | 18.75 | 18.62 | qfq | 35,724,171 | 673,942,996 | -3.50% |
| 2024-10-15 | 20.20 | 21.15 | 19.40 | 19.43 | 19.29 | qfq | 54,681,249 | 1,113,298,477 | -6.32% |
| 2024-10-14 | 19.60 | 20.88 | 18.31 | 20.74 | 20.60 | qfq | 56,671,088 | 1,112,945,814 | 5.87% |
| 2024-10-11 | 18.42 | 20.17 | 18.22 | 19.59 | 19.45 | qfq | 48,148,374 | 932,672,473 | 1.82% |
| 2024-10-10 | 21.65 | 21.73 | 19.24 | 19.24 | 19.11 | qfq | 61,030,978 | 1,211,757,359 | -10.01% |
| 2024-10-09 | 21.11 | 22.80 | 21.10 | 21.38 | 21.23 | qfq | 102,150,254 | 2,234,726,427 | 2.79% |
| 2024-10-08 | 20.80 | 20.80 | 18.99 | 20.80 | 20.65 | qfq | 92,804,118 | 1,877,340,651 | 9.99% |
| 2024-09-30 | 17.99 | 18.91 | 17.60 | 18.91 | 18.78 | qfq | 92,584,490 | 1,696,786,722 | 10.01% |
| 2024-09-27 | 16.55 | 17.56 | 16.50 | 17.19 | 17.07 | qfq | 84,034,869 | 1,439,748,801 | 3.68% |
| 2024-09-26 | 16.05 | 16.69 | 15.81 | 16.58 | 16.46 | qfq | 88,336,847 | 1,435,942,479 | -2.59% |
| 2024-09-25 | 15.54 | 18.29 | 15.54 | 17.02 | 16.90 | qfq | 118,818,218 | 1,977,809,190 | -1.45% |
| 2024-09-24 | 17.27 | 17.50 | 17.27 | 17.27 | 17.15 | qfq | 21,415,200 | 369,865,308 | -10.01% |
| 2024-09-23 | 20.03 | 20.39 | 18.72 | 19.19 | 19.06 | qfq | 145,497,026 | 2,890,411,373 | 3.51% |
| 2024-09-20 | 17.92 | 18.54 | 17.92 | 18.54 | 18.41 | qfq | 21,246,278 | 388,929,354 | 10.03% |
| 2024-09-19 | 15.15 | 16.85 | 14.88 | 16.85 | 16.73 | qfq | 97,270,486 | 1,569,361,072 | 9.99% |
| 2024-09-18 | 16.41 | 16.41 | 14.69 | 15.32 | 15.21 | qfq | 87,575,014 | 1,370,698,191 | -6.13% |
| 2024-09-13 | 15.30 | 16.32 | 15.22 | 16.32 | 16.21 | qfq | 85,595,152 | 1,369,077,578 | 9.97% |
| 2024-09-12 | 13.50 | 14.84 | 13.35 | 14.84 | 14.74 | qfq | 31,722,170 | 455,950,053 | 10.01% |
| 2024-09-11 | 13.36 | 13.55 | 13.19 | 13.49 | 13.40 | qfq | 16,233,983 | 217,099,300 | 0.00% |
| 2024-09-10 | 13.18 | 13.66 | 13.04 | 13.49 | 13.40 | qfq | 22,746,473 | 304,912,395 | 2.90% |
| 2024-09-09 | 12.99 | 13.15 | 12.77 | 13.11 | 13.02 | qfq | 10,675,499 | 138,455,732 | 0.31% |
| 2024-09-06 | 13.02 | 13.15 | 12.87 | 13.07 | 12.98 | qfq | 17,715,565 | 230,562,653 | -1.13% |
| 2024-09-05 | 12.66 | 13.50 | 12.66 | 13.22 | 13.13 | qfq | 27,809,402 | 364,525,660 | 5.17% |
| 2024-09-04 | 12.60 | 12.78 | 12.56 | 12.57 | 12.48 | qfq | 6,349,770 | 80,453,699 | -1.49% |
| 2024-09-03 | 12.60 | 12.80 | 12.47 | 12.76 | 12.67 | qfq | 8,775,721 | 111,096,263 | 2.41% |
| 2024-09-02 | 12.71 | 12.78 | 12.45 | 12.46 | 12.37 | qfq | 8,173,092 | 103,236,524 | -2.66% |
| 2024-08-30 | 12.60 | 12.93 | 12.55 | 12.80 | 12.71 | qfq | 13,889,562 | 177,781,524 | 1.59% |
| 2024-08-29 | 12.38 | 12.62 | 12.29 | 12.60 | 12.51 | qfq | 7,767,660 | 97,403,554 | 1.53% |
| 2024-08-28 | 12.40 | 12.54 | 12.07 | 12.41 | 12.32 | qfq | 7,246,916 | 89,403,175 | -0.72% |
| 2024-08-27 | 12.52 | 12.76 | 12.41 | 12.50 | 12.41 | qfq | 7,765,446 | 97,486,535 | -1.03% |
| 2024-08-26 | 12.51 | 12.76 | 12.31 | 12.63 | 12.54 | qfq | 11,186,146 | 140,531,976 | 0.72% |
| 2024-08-23 | 12.02 | 12.65 | 12.01 | 12.54 | 12.45 | qfq | 10,975,755 | 136,174,353 | 3.55% |
| 2024-08-22 | 12.43 | 12.66 | 12.06 | 12.11 | 12.03 | qfq | 8,805,788 | 108,632,179 | -2.73% |
| 2024-08-21 | 12.25 | 12.75 | 12.22 | 12.45 | 12.36 | qfq | 9,796,338 | 123,004,428 | 0.65% |
| 2024-08-20 | 12.55 | 12.58 | 12.29 | 12.37 | 12.28 | qfq | 10,466,565 | 129,904,402 | -2.90% |
| 2024-08-19 | 12.33 | 12.88 | 12.33 | 12.74 | 12.65 | qfq | 16,851,736 | 212,660,362 | 4.17% |
| 2024-08-16 | 12.26 | 12.32 | 12.20 | 12.23 | 12.14 | qfq | 2,943,880 | 36,077,006 | 0.00% |
| 2024-08-15 | 12.07 | 12.27 | 11.97 | 12.23 | 12.14 | qfq | 3,637,860 | 44,323,343 | 1.41% |
| 2024-08-14 | 12.07 | 12.23 | 12.04 | 12.06 | 11.98 | qfq | 3,009,800 | 36,507,848 | -0.17% |
| 2024-08-13 | 12.08 | 12.12 | 11.90 | 12.08 | 12.00 | qfq | 2,829,700 | 33,944,824 | 0.58% |
| 2024-08-12 | 12.10 | 12.19 | 11.98 | 12.01 | 11.93 | qfq | 3,344,100 | 40,339,200 | -0.58% |
| 2024-08-09 | 12.20 | 12.30 | 12.08 | 12.08 | 12.00 | qfq | 2,706,300 | 32,943,285 | -0.49% |
| 2024-08-08 | 12.27 | 12.28 | 12.01 | 12.14 | 12.06 | qfq | 3,296,600 | 40,031,757 | -1.22% |
| 2024-08-07 | 12.25 | 12.39 | 12.19 | 12.29 | 12.20 | qfq | 3,361,430 | 41,349,904 | 0.82% |
| 2024-08-06 | 12.19 | 12.23 | 12.05 | 12.19 | 12.10 | qfq | 3,733,800 | 45,309,788 | 1.92% |
| 2024-08-05 | 12.19 | 12.44 | 11.95 | 11.96 | 11.88 | qfq | 5,130,800 | 62,431,719 | -2.69% |
| 2024-08-02 | 12.38 | 12.55 | 12.25 | 12.29 | 12.20 | qfq | 3,782,918 | 46,998,065 | -1.84% |
| 2024-08-01 | 12.57 | 12.66 | 12.49 | 12.52 | 12.43 | qfq | 4,590,988 | 57,683,430 | -0.48% |
| 2024-07-31 | 12.14 | 12.60 | 12.14 | 12.58 | 12.49 | qfq | 6,292,311 | 78,415,529 | 3.11% |
| 2024-07-30 | 12.12 | 12.25 | 12.06 | 12.20 | 12.11 | qfq | 3,025,839 | 36,895,069 | 0.41% |
| 2024-07-29 | 12.00 | 12.18 | 11.95 | 12.15 | 12.07 | qfq | 3,971,790 | 48,052,016 | 1.08% |
| 2024-07-26 | 11.78 | 12.07 | 11.78 | 12.02 | 11.94 | qfq | 3,429,450 | 41,072,306 | 1.78% |
| 2024-07-25 | 11.84 | 11.99 | 11.69 | 11.81 | 11.73 | qfq | 3,976,180 | 47,124,406 | -0.59% |
| 2024-07-24 | 12.08 | 12.28 | 11.86 | 11.88 | 11.80 | qfq | 4,985,230 | 59,879,430 | -2.62% |
| 2024-07-23 | 12.27 | 12.48 | 12.20 | 12.20 | 12.11 | qfq | 4,526,030 | 55,913,538 | -1.69% |
| 2024-07-22 | 12.43 | 12.50 | 12.31 | 12.41 | 12.32 | qfq | 5,852,400 | 72,692,473 | 1.72% |
| 2024-07-19 | 12.06 | 12.30 | 11.98 | 12.20 | 12.11 | qfq | 3,598,698 | 43,913,952 | 0.74% |
| 2024-07-18 | 12.16 | 12.20 | 11.90 | 12.11 | 12.03 | qfq | 4,525,887 | 54,373,409 | -0.98% |
| 2024-07-17 | 12.26 | 12.36 | 12.21 | 12.23 | 12.14 | qfq | 3,041,390 | 37,336,293 | -0.57% |
| 2024-07-16 | 12.15 | 12.35 | 12.10 | 12.30 | 12.21 | qfq | 3,151,032 | 38,626,116 | 0.82% |
| 2024-07-15 | 12.40 | 12.48 | 12.15 | 12.20 | 12.11 | qfq | 3,497,831 | 42,792,250 | -1.53% |
| 2024-07-12 | 12.41 | 12.51 | 12.32 | 12.39 | 12.30 | qfq | 3,936,500 | 48,872,601 | -0.08% |
| 2024-07-11 | 12.40 | 12.49 | 12.28 | 12.40 | 12.31 | qfq | 5,178,130 | 64,248,991 | 1.97% |
| 2024-07-10 | 12.20 | 12.41 | 12.09 | 12.16 | 12.07 | qfq | 4,027,668 | 49,437,533 | -1.14% |
| 2024-07-09 | 12.06 | 12.35 | 11.78 | 12.30 | 12.21 | qfq | 6,513,418 | 78,649,396 | 1.65% |
| 2024-07-08 | 12.55 | 12.66 | 12.08 | 12.10 | 12.02 | qfq | 7,583,298 | 93,176,871 | -4.72% |
| 2024-07-05 | 12.29 | 12.95 | 12.10 | 12.70 | 12.61 | qfq | 9,219,268 | 116,963,960 | 3.08% |
| 2024-07-04 | 12.45 | 12.83 | 12.32 | 12.32 | 12.23 | qfq | 6,689,800 | 83,863,627 | -2.45% |
| 2024-07-03 | 12.95 | 13.26 | 12.60 | 12.63 | 12.54 | qfq | 9,534,000 | 122,345,259 | -2.47% |
| 2024-07-02 | 12.72 | 12.98 | 12.65 | 12.95 | 12.86 | qfq | 12,514,090 | 160,793,594 | 3.93% |
| 2024-07-01 | 12.30 | 12.48 | 12.18 | 12.46 | 12.37 | qfq | 3,828,300 | 47,212,867 | 0.89% |
| 2024-06-28 | 12.25 | 12.54 | 12.17 | 12.35 | 12.26 | qfq | 5,098,100 | 63,262,712 | -0.56% |
| 2024-06-27 | 12.50 | 12.88 | 12.33 | 12.42 | 12.33 | qfq | 6,845,552 | 85,884,839 | -0.56% |
| 2024-06-26 | 11.97 | 12.50 | 11.85 | 12.49 | 12.40 | qfq | 5,879,470 | 72,017,204 | 4.08% |
| 2024-06-25 | 12.06 | 12.27 | 11.76 | 12.00 | 11.92 | qfq | 4,716,200 | 56,572,169 | -0.91% |
| 2024-06-24 | 12.51 | 12.59 | 12.04 | 12.11 | 11.91 | qfq | 5,806,760 | 71,144,351 | -3.89% |
| 2024-06-21 | 12.68 | 12.74 | 12.46 | 12.60 | 12.39 | qfq | 4,191,205 | 52,817,147 | -1.18% |
| 2024-06-20 | 13.03 | 13.05 | 12.74 | 12.75 | 12.54 | qfq | 6,322,420 | 81,193,275 | -2.52% |
| 2024-06-19 | 12.96 | 13.26 | 12.95 | 13.08 | 12.86 | qfq | 6,846,660 | 89,870,949 | 1.00% |
| 2024-06-18 | 12.67 | 12.97 | 12.64 | 12.95 | 12.73 | qfq | 5,648,964 | 72,750,914 | 1.97% |
| 2024-06-17 | 12.73 | 12.87 | 12.67 | 12.70 | 12.49 | qfq | 3,886,800 | 49,620,951 | -0.78% |
| 2024-06-14 | 12.55 | 12.90 | 12.45 | 12.80 | 12.58 | qfq | 5,629,947 | 71,798,513 | 1.19% |
| 2024-06-13 | 12.88 | 12.96 | 12.64 | 12.65 | 12.44 | qfq | 4,464,188 | 57,053,792 | -0.39% |
| 2024-06-12 | 12.62 | 12.79 | 12.57 | 12.70 | 12.49 | qfq | 4,165,730 | 53,010,445 | 0.63% |
| 2024-06-11 | 12.37 | 12.68 | 12.22 | 12.62 | 12.41 | qfq | 4,565,660 | 57,147,781 | 1.28% |
| 2024-06-07 | 12.64 | 12.76 | 12.28 | 12.46 | 12.25 | qfq | 5,881,290 | 73,497,123 | -0.64% |
| 2024-06-06 | 13.25 | 13.28 | 12.50 | 12.54 | 12.33 | qfq | 10,822,913 | 137,700,071 | -5.07% |
| 2024-06-05 | 13.48 | 13.53 | 13.21 | 13.21 | 12.99 | qfq | 5,562,702 | 74,437,352 | -1.93% |
| 2024-06-04 | 13.38 | 13.58 | 13.28 | 13.47 | 13.24 | qfq | 7,010,067 | 94,238,613 | 0.22% |
| 2024-06-03 | 13.21 | 13.67 | 13.11 | 13.44 | 13.21 | qfq | 8,746,579 | 117,023,547 | 1.51% |
| 2024-05-31 | 13.11 | 13.27 | 13.07 | 13.24 | 13.02 | qfq | 4,220,530 | 55,772,584 | 0.91% |
| 2024-05-30 | 13.16 | 13.27 | 13.01 | 13.12 | 12.90 | qfq | 4,262,971 | 56,126,988 | -0.91% |
| 2024-05-29 | 13.10 | 13.46 | 13.10 | 13.24 | 13.02 | qfq | 6,007,311 | 79,748,362 | 0.38% |
| 2024-05-28 | 13.00 | 13.48 | 12.94 | 13.19 | 12.97 | qfq | 5,978,200 | 79,090,820 | 0.61% |
| 2024-05-27 | 13.05 | 13.12 | 12.78 | 13.11 | 12.89 | qfq | 4,482,890 | 58,018,682 | 0.85% |
| 2024-05-24 | 13.04 | 13.28 | 13.00 | 13.00 | 12.78 | qfq | 5,027,050 | 65,770,929 | -1.22% |
| 2024-05-23 | 13.51 | 13.51 | 13.14 | 13.16 | 12.94 | qfq | 7,568,212 | 100,385,816 | -2.59% |
| 2024-05-22 | 13.71 | 13.74 | 13.48 | 13.51 | 13.28 | qfq | 5,822,722 | 78,911,346 | -0.59% |
| 2024-05-21 | 13.60 | 13.83 | 13.45 | 13.59 | 13.36 | qfq | 8,103,800 | 110,467,587 | 0.00% |
| 2024-05-20 | 13.41 | 13.66 | 13.31 | 13.59 | 13.36 | qfq | 7,091,506 | 95,942,779 | 0.07% |
| 2024-05-17 | 13.46 | 13.62 | 13.28 | 13.58 | 13.35 | qfq | 7,908,793 | 106,817,813 | 0.97% |
| 2024-05-16 | 13.36 | 13.51 | 13.29 | 13.45 | 13.22 | qfq | 7,075,133 | 94,852,555 | 1.28% |
| 2024-05-15 | 13.61 | 13.61 | 13.25 | 13.28 | 13.06 | qfq | 7,872,447 | 105,406,920 | -2.42% |
| 2024-05-14 | 13.58 | 13.73 | 13.47 | 13.61 | 13.38 | qfq | 7,189,560 | 97,773,074 | 0.67% |
| 2024-05-13 | 13.85 | 13.86 | 13.43 | 13.52 | 13.29 | qfq | 13,796,946 | 187,675,413 | -4.32% |
| 2024-05-10 | 14.23 | 14.47 | 13.97 | 14.13 | 13.89 | qfq | 13,006,045 | 185,070,262 | -0.21% |
| 2024-05-09 | 13.93 | 14.16 | 13.92 | 14.16 | 13.92 | qfq | 8,911,858 | 125,526,898 | 1.36% |
| 2024-05-08 | 14.43 | 14.43 | 13.96 | 13.97 | 13.73 | qfq | 14,504,285 | 204,699,345 | -3.79% |
| 2024-05-07 | 14.35 | 14.61 | 14.21 | 14.52 | 14.28 | qfq | 16,231,370 | 235,180,529 | 0.90% |
| 2024-05-06 | 14.60 | 14.63 | 14.30 | 14.39 | 14.15 | qfq | 14,469,426 | 208,542,077 | -0.14% |
| 2024-04-30 | 14.67 | 14.79 | 14.32 | 14.41 | 14.17 | qfq | 21,029,561 | 305,473,113 | -2.83% |
| 2024-04-29 | 14.45 | 14.98 | 14.26 | 14.83 | 14.58 | qfq | 29,771,504 | 437,491,886 | 2.63% |
| 2024-04-26 | 14.10 | 14.72 | 14.10 | 14.45 | 14.21 | qfq | 32,863,580 | 473,279,974 | 0.91% |
| 2024-04-25 | 14.51 | 14.66 | 14.16 | 14.32 | 14.08 | qfq | 41,772,687 | 599,986,509 | -4.41% |
| 2024-04-24 | 15.84 | 15.85 | 14.87 | 14.98 | 14.73 | qfq | 64,127,301 | 992,579,504 | 3.96% |
| 2024-04-23 | 13.41 | 14.95 | 13.35 | 14.41 | 14.17 | qfq | 46,922,456 | 678,674,859 | 6.03% |
| 2024-04-22 | 13.08 | 13.70 | 12.72 | 13.59 | 13.36 | qfq | 19,701,673 | 263,933,384 | 3.27% |
| 2024-04-19 | 12.80 | 13.56 | 12.31 | 13.16 | 12.94 | qfq | 22,637,668 | 291,261,385 | 1.39% |
| 2024-04-18 | 13.16 | 13.29 | 12.87 | 12.98 | 12.76 | qfq | 16,828,689 | 220,071,266 | -3.21% |
| 2024-04-17 | 12.86 | 13.66 | 12.85 | 13.41 | 13.18 | qfq | 20,409,451 | 273,551,357 | 4.52% |
| 2024-04-16 | 14.08 | 14.08 | 12.78 | 12.83 | 12.61 | qfq | 36,963,085 | 494,025,783 | -9.65% |
| 2024-04-15 | 13.50 | 14.20 | 13.38 | 14.20 | 13.96 | qfq | 34,598,792 | 490,251,742 | 9.99% |
| 2024-04-12 | 13.01 | 13.17 | 12.89 | 12.91 | 12.69 | qfq | 3,686,480 | 47,899,732 | -0.92% |
| 2024-04-11 | 12.93 | 13.22 | 12.84 | 13.03 | 12.81 | qfq | 4,839,557 | 63,310,620 | 0.54% |
| 2024-04-10 | 13.44 | 13.47 | 12.84 | 12.96 | 12.74 | qfq | 5,090,768 | 66,381,543 | -2.99% |
| 2024-04-09 | 13.17 | 13.42 | 13.17 | 13.36 | 13.14 | qfq | 3,318,618 | 44,215,016 | 1.52% |
| 2024-04-08 | 13.53 | 13.53 | 13.15 | 13.16 | 12.94 | qfq | 5,080,719 | 67,467,408 | -2.73% |
| 2024-04-03 | 13.80 | 13.80 | 13.40 | 13.53 | 13.30 | qfq | 6,439,439 | 87,078,960 | -1.96% |
| 2024-04-02 | 13.99 | 14.02 | 13.66 | 13.80 | 13.57 | qfq | 5,042,591 | 69,501,485 | -1.36% |
| 2024-04-01 | 13.66 | 14.03 | 13.66 | 13.99 | 13.75 | qfq | 6,497,319 | 90,656,756 | 2.19% |
| 2024-03-29 | 13.72 | 13.74 | 13.40 | 13.69 | 13.46 | qfq | 5,046,802 | 68,475,696 | 0.07% |
| 2024-03-28 | 13.29 | 13.95 | 13.27 | 13.68 | 13.45 | qfq | 8,271,786 | 113,359,371 | 2.78% |
| 2024-03-27 | 13.97 | 13.97 | 13.28 | 13.31 | 13.09 | qfq | 8,497,794 | 115,448,903 | -4.79% |
| 2024-03-26 | 14.13 | 14.43 | 13.74 | 13.98 | 13.74 | qfq | 9,699,293 | 136,389,454 | -1.62% |
| 2024-03-25 | 14.59 | 14.86 | 14.20 | 14.21 | 13.97 | qfq | 11,523,918 | 168,560,146 | -3.20% |
| 2024-03-22 | 14.65 | 14.85 | 14.35 | 14.68 | 14.43 | qfq | 11,523,116 | 168,257,158 | -0.14% |
| 2024-03-21 | 14.85 | 14.96 | 14.58 | 14.70 | 14.45 | qfq | 11,471,784 | 169,325,058 | -0.27% |
| 2024-03-20 | 14.46 | 14.79 | 14.46 | 14.74 | 14.49 | qfq | 13,250,650 | 194,619,926 | 1.52% |
| 2024-03-19 | 14.70 | 14.72 | 14.47 | 14.52 | 14.28 | qfq | 11,463,639 | 167,225,044 | -1.22% |
| 2024-03-18 | 14.58 | 14.72 | 14.50 | 14.70 | 14.45 | qfq | 13,096,608 | 191,617,344 | 0.55% |
| 2024-03-15 | 14.55 | 14.67 | 14.35 | 14.62 | 14.37 | qfq | 13,567,061 | 196,412,015 | -1.08% |
| 2024-03-14 | 14.38 | 14.88 | 14.30 | 14.78 | 14.53 | qfq | 20,970,263 | 306,289,900 | 1.44% |
| 2024-03-13 | 14.20 | 14.74 | 14.20 | 14.57 | 14.32 | qfq | 19,262,906 | 279,717,216 | 2.68% |
| 2024-03-12 | 14.25 | 14.28 | 14.04 | 14.19 | 13.95 | qfq | 8,299,157 | 117,604,647 | 0.28% |
| 2024-03-11 | 13.95 | 14.17 | 13.86 | 14.15 | 13.91 | qfq | 8,445,291 | 118,581,395 | 0.28% |
| 2024-03-08 | 13.75 | 14.49 | 13.70 | 14.11 | 13.87 | qfq | 10,483,225 | 146,668,361 | 2.92% |
| 2024-03-07 | 14.12 | 14.27 | 13.70 | 13.71 | 13.48 | qfq | 10,796,788 | 151,054,255 | -3.38% |
| 2024-03-06 | 13.98 | 14.29 | 13.90 | 14.19 | 13.95 | qfq | 10,897,404 | 153,876,486 | 0.78% |
| 2024-03-05 | 14.17 | 14.29 | 14.01 | 14.08 | 13.84 | qfq | 12,677,171 | 179,564,173 | -2.49% |
| 2024-03-04 | 14.80 | 14.82 | 14.04 | 14.44 | 14.20 | qfq | 19,566,455 | 281,279,992 | -0.41% |
| 2024-03-01 | 13.78 | 14.50 | 13.78 | 14.50 | 14.26 | qfq | 21,004,436 | 297,209,891 | 5.38% |
| 2024-02-29 | 12.70 | 13.95 | 12.70 | 13.76 | 13.53 | qfq | 16,648,032 | 225,772,049 | 6.01% |
| 2024-02-28 | 14.20 | 14.30 | 12.96 | 12.98 | 12.76 | qfq | 20,458,373 | 281,874,004 | -8.46% |
| 2024-02-27 | 13.57 | 14.26 | 13.48 | 14.18 | 13.94 | qfq | 14,837,499 | 206,548,407 | 3.13% |
| 2024-02-26 | 13.43 | 13.87 | 13.32 | 13.75 | 13.52 | qfq | 17,908,646 | 243,852,452 | 0.88% |
| 2024-02-23 | 13.59 | 13.74 | 13.21 | 13.63 | 13.40 | qfq | 19,184,369 | 258,716,360 | 3.02% |
| 2024-02-22 | 12.78 | 13.23 | 12.78 | 13.23 | 13.01 | qfq | 15,096,174 | 198,084,195 | 3.93% |
| 2024-02-21 | 12.61 | 13.19 | 12.52 | 12.73 | 12.52 | qfq | 13,417,540 | 172,736,629 | -0.86% |
| 2024-02-20 | 12.37 | 12.84 | 12.11 | 12.84 | 12.62 | qfq | 11,690,977 | 146,789,844 | 2.56% |
| 2024-02-19 | 12.21 | 12.63 | 12.20 | 12.52 | 12.31 | qfq | 12,611,495 | 156,403,998 | 4.77% |
| 2024-02-08 | 11.21 | 11.95 | 11.21 | 11.95 | 11.75 | qfq | 12,441,772 | 145,396,410 | 6.98% |
| 2024-02-07 | 11.40 | 11.68 | 10.97 | 11.17 | 10.98 | qfq | 11,345,484 | 128,666,044 | -1.76% |
| 2024-02-06 | 10.55 | 11.53 | 10.13 | 11.37 | 11.18 | qfq | 11,832,743 | 129,356,875 | 4.41% |
| 2024-02-05 | 11.91 | 11.91 | 10.89 | 10.89 | 10.71 | qfq | 14,881,700 | 164,868,180 | -10.00% |
| 2024-02-02 | 12.40 | 12.90 | 11.34 | 12.10 | 11.90 | qfq | 14,573,823 | 177,469,144 | -1.87% |
| 2024-02-01 | 12.15 | 12.98 | 11.74 | 12.33 | 12.12 | qfq | 13,739,143 | 169,190,376 | 0.98% |
| 2024-01-31 | 13.17 | 13.28 | 12.17 | 12.21 | 12.00 | qfq | 12,117,203 | 153,468,818 | -6.29% |
| 2024-01-30 | 13.56 | 13.67 | 13.02 | 13.03 | 12.81 | qfq | 12,983,361 | 173,282,229 | -5.65% |
| 2024-01-29 | 14.83 | 14.88 | 13.81 | 13.81 | 13.58 | qfq | 24,889,236 | 354,169,058 | -6.56% |
| 2024-01-26 | 13.55 | 14.78 | 13.37 | 14.78 | 14.53 | qfq | 8,671,350 | 124,600,363 | 9.97% |
| 2024-01-25 | 13.00 | 13.55 | 12.80 | 13.44 | 13.21 | qfq | 7,628,420 | 101,082,772 | 3.31% |
| 2024-01-24 | 12.86 | 13.08 | 12.41 | 13.01 | 12.79 | qfq | 5,578,109 | 70,976,550 | 1.64% |
| 2024-01-23 | 12.25 | 12.90 | 12.25 | 12.80 | 12.58 | qfq | 6,529,408 | 82,864,017 | 3.06% |
| 2024-01-22 | 13.27 | 13.38 | 12.30 | 12.42 | 12.21 | qfq | 7,060,132 | 90,238,971 | -6.41% |
| 2024-01-19 | 13.51 | 13.64 | 13.27 | 13.27 | 13.05 | qfq | 4,290,990 | 57,738,844 | -1.63% |
| 2024-01-18 | 13.46 | 13.72 | 13.06 | 13.49 | 13.26 | qfq | 6,987,608 | 93,002,756 | -0.74% |
| 2024-01-17 | 13.95 | 13.99 | 13.57 | 13.59 | 13.36 | qfq | 3,607,390 | 49,800,639 | -2.58% |
| 2024-01-16 | 14.07 | 14.11 | 13.74 | 13.95 | 13.72 | qfq | 4,493,040 | 62,489,541 | -0.85% |
| 2024-01-15 | 14.27 | 14.37 | 14.01 | 14.07 | 13.83 | qfq | 3,137,990 | 44,229,675 | -1.33% |
| 2024-01-12 | 14.49 | 14.51 | 14.25 | 14.26 | 14.02 | qfq | 3,178,400 | 45,567,775 | -1.79% |
| 2024-01-11 | 13.99 | 14.54 | 13.99 | 14.52 | 14.28 | qfq | 5,926,672 | 85,068,678 | 3.86% |
| 2024-01-10 | 14.33 | 14.37 | 13.87 | 13.98 | 13.74 | qfq | 4,183,100 | 58,771,434 | -2.37% |
| 2024-01-09 | 14.60 | 14.72 | 14.27 | 14.32 | 14.08 | qfq | 4,252,262 | 61,401,777 | -1.38% |
| 2024-01-08 | 14.79 | 14.79 | 14.52 | 14.52 | 14.28 | qfq | 3,124,213 | 45,761,814 | -1.63% |
| 2024-01-05 | 15.15 | 15.18 | 14.68 | 14.76 | 14.51 | qfq | 3,867,902 | 57,687,486 | -2.12% |
| 2024-01-04 | 15.07 | 15.21 | 14.92 | 15.08 | 14.83 | qfq | 3,999,020 | 60,340,775 | -0.20% |
| 2024-01-03 | 15.04 | 15.13 | 14.82 | 15.11 | 14.86 | qfq | 4,606,275 | 69,020,506 | 0.47% |
| 2024-01-02 | 15.06 | 15.25 | 15.01 | 15.04 | 14.79 | qfq | 4,582,200 | 69,160,213 | -0.20% |
| 2023-12-29 | 14.94 | 15.11 | 14.88 | 15.07 | 14.82 | qfq | 5,057,100 | 76,028,440 | 0.87% |
| 2023-12-28 | 14.63 | 14.99 | 14.45 | 14.94 | 14.69 | qfq | 6,013,398 | 89,046,877 | 2.05% |
| 2023-12-27 | 14.42 | 14.71 | 14.42 | 14.64 | 14.39 | qfq | 5,616,083 | 82,074,615 | 1.74% |
| 2023-12-26 | 14.89 | 14.97 | 14.27 | 14.39 | 14.15 | qfq | 8,714,980 | 126,295,705 | -3.36% |
| 2023-12-25 | 15.15 | 15.28 | 14.85 | 14.89 | 14.64 | qfq | 5,768,242 | 86,224,283 | -1.72% |
| 2023-12-22 | 15.50 | 15.55 | 15.12 | 15.15 | 14.90 | qfq | 6,906,507 | 105,345,830 | -2.57% |
| 2023-12-21 | 15.50 | 15.65 | 15.25 | 15.55 | 15.29 | qfq | 5,179,366 | 80,002,973 | 0.39% |
| 2023-12-20 | 16.03 | 16.03 | 15.49 | 15.49 | 15.23 | qfq | 6,155,218 | 96,445,916 | -2.88% |
| 2023-12-19 | 15.91 | 16.07 | 15.76 | 15.95 | 15.68 | qfq | 4,129,904 | 65,753,920 | 0.06% |
| 2023-12-18 | 16.10 | 16.39 | 15.90 | 15.94 | 15.67 | qfq | 6,388,361 | 102,677,823 | -1.54% |
| 2023-12-15 | 16.30 | 16.43 | 16.10 | 16.19 | 15.92 | qfq | 5,038,176 | 81,791,091 | -0.86% |
| 2023-12-14 | 16.48 | 16.64 | 16.31 | 16.33 | 16.06 | qfq | 5,434,088 | 89,430,382 | -0.06% |
| 2023-12-13 | 16.63 | 16.67 | 16.33 | 16.34 | 16.06 | qfq | 5,580,496 | 92,073,225 | -1.51% |
| 2023-12-12 | 16.47 | 16.71 | 16.41 | 16.59 | 16.31 | qfq | 6,750,585 | 112,005,160 | 0.48% |
| 2023-12-11 | 16.27 | 16.55 | 16.01 | 16.51 | 16.23 | qfq | 8,378,695 | 136,317,247 | 1.16% |
| 2023-12-08 | 16.29 | 16.60 | 16.27 | 16.32 | 16.05 | qfq | 8,407,030 | 137,875,189 | 0.06% |
| 2023-12-07 | 15.95 | 16.60 | 15.95 | 16.31 | 16.04 | qfq | 8,999,753 | 146,385,351 | 1.94% |
| 2023-12-06 | 15.89 | 16.18 | 15.75 | 16.00 | 15.73 | qfq | 5,689,349 | 90,732,183 | 0.19% |
| 2023-12-05 | 16.51 | 16.54 | 15.95 | 15.97 | 15.70 | qfq | 6,717,900 | 108,546,388 | -3.39% |
| 2023-12-04 | 16.42 | 16.75 | 16.35 | 16.53 | 16.25 | qfq | 7,635,285 | 126,767,394 | 1.22% |
| 2023-12-01 | 15.88 | 16.42 | 15.81 | 16.33 | 16.06 | qfq | 7,485,900 | 121,035,572 | 2.70% |
| 2023-11-30 | 16.12 | 16.24 | 15.75 | 15.90 | 15.63 | qfq | 6,271,984 | 100,048,729 | -1.49% |
| 2023-11-29 | 16.34 | 16.38 | 16.12 | 16.14 | 15.87 | qfq | 5,034,706 | 81,653,455 | -1.65% |
| 2023-11-28 | 16.46 | 16.53 | 16.22 | 16.41 | 16.13 | qfq | 5,840,478 | 95,476,193 | -0.36% |
| 2023-11-27 | 16.43 | 16.80 | 16.39 | 16.47 | 16.19 | qfq | 6,542,973 | 108,494,757 | 0.24% |
| 2023-11-24 | 16.91 | 16.95 | 16.40 | 16.43 | 16.15 | qfq | 8,616,323 | 142,754,985 | -3.24% |
| 2023-11-23 | 16.82 | 17.02 | 16.56 | 16.98 | 16.69 | qfq | 7,597,973 | 127,966,278 | 0.47% |
| 2023-11-22 | 17.02 | 17.35 | 16.90 | 16.90 | 16.62 | qfq | 8,191,561 | 140,066,426 | -1.29% |
| 2023-11-21 | 17.30 | 17.41 | 17.05 | 17.12 | 16.83 | qfq | 9,491,832 | 163,609,058 | -1.04% |
| 2023-11-20 | 17.09 | 17.34 | 17.02 | 17.30 | 17.01 | qfq | 8,309,943 | 142,893,495 | 1.29% |
| 2023-11-17 | 17.11 | 17.19 | 16.93 | 17.08 | 16.79 | qfq | 6,170,100 | 105,037,736 | -0.23% |
| 2023-11-16 | 17.04 | 17.25 | 16.93 | 17.12 | 16.83 | qfq | 7,971,002 | 136,556,600 | 0.00% |
| 2023-11-15 | 17.31 | 17.37 | 17.03 | 17.12 | 16.83 | qfq | 10,095,524 | 173,416,455 | -0.35% |
| 2023-11-14 | 17.23 | 17.26 | 17.00 | 17.18 | 16.89 | qfq | 11,127,656 | 191,005,968 | 1.06% |
| 2023-11-13 | 16.67 | 17.04 | 16.67 | 17.00 | 16.71 | qfq | 9,510,482 | 161,030,489 | 2.35% |
| 2023-11-10 | 16.75 | 16.80 | 16.52 | 16.61 | 16.33 | qfq | 6,626,631 | 110,216,878 | -1.01% |
| 2023-11-09 | 16.87 | 17.05 | 16.64 | 16.78 | 16.50 | qfq | 8,644,149 | 145,315,131 | -0.47% |
| 2023-11-08 | 16.73 | 17.06 | 16.65 | 16.86 | 16.58 | qfq | 10,856,008 | 183,085,053 | 0.78% |
| 2023-11-07 | 16.57 | 16.79 | 16.49 | 16.73 | 16.45 | qfq | 8,995,239 | 150,138,931 | 0.60% |
| 2023-11-06 | 16.38 | 16.63 | 16.36 | 16.63 | 16.35 | qfq | 10,127,614 | 167,177,591 | 2.34% |
| 2023-11-03 | 16.01 | 16.30 | 15.95 | 16.25 | 15.98 | qfq | 6,579,588 | 106,508,959 | 1.69% |
| 2023-11-02 | 16.17 | 16.31 | 15.95 | 15.98 | 15.71 | qfq | 6,355,720 | 102,248,193 | -1.11% |
| 2023-11-01 | 16.25 | 16.41 | 16.15 | 16.16 | 15.89 | qfq | 6,114,075 | 99,308,154 | -0.55% |
| 2023-10-31 | 16.45 | 16.51 | 16.13 | 16.25 | 15.98 | qfq | 7,635,031 | 124,475,086 | -0.85% |
| 2023-10-30 | 16.02 | 16.48 | 15.98 | 16.39 | 16.11 | qfq | 8,481,845 | 138,405,548 | 1.55% |
| 2023-10-27 | 16.05 | 16.23 | 15.90 | 16.14 | 15.87 | qfq | 10,257,924 | 164,912,440 | -1.22% |
| 2023-10-26 | 15.97 | 16.47 | 15.80 | 16.34 | 16.06 | qfq | 11,159,581 | 181,101,058 | 1.93% |
| 2023-10-25 | 15.86 | 16.38 | 15.85 | 16.03 | 15.76 | qfq | 11,866,322 | 191,073,506 | 1.14% |
| 2023-10-24 | 15.51 | 15.96 | 15.32 | 15.85 | 15.58 | qfq | 12,147,816 | 190,846,321 | 2.99% |
| 2023-10-23 | 16.53 | 16.53 | 15.28 | 15.39 | 15.13 | qfq | 17,265,607 | 269,515,924 | -8.17% |
| 2023-10-20 | 17.60 | 17.60 | 16.54 | 16.76 | 16.48 | qfq | 17,562,014 | 296,835,161 | -4.88% |
| 2023-10-19 | 17.82 | 18.14 | 17.55 | 17.62 | 17.32 | qfq | 16,754,100 | 299,205,463 | -1.67% |
| 2023-10-18 | 17.66 | 18.30 | 17.60 | 17.92 | 17.62 | qfq | 24,437,024 | 437,630,407 | -2.71% |
| 2023-10-17 | 17.42 | 18.98 | 17.40 | 18.42 | 18.11 | qfq | 39,920,387 | 740,410,789 | 6.78% |
| 2023-10-16 | 16.84 | 17.26 | 16.66 | 17.25 | 16.96 | qfq | 12,824,313 | 218,371,806 | 2.74% |
| 2023-10-13 | 17.06 | 17.12 | 16.72 | 16.79 | 16.51 | qfq | 10,204,014 | 172,098,720 | -2.38% |
| 2023-10-12 | 17.44 | 17.45 | 17.12 | 17.20 | 16.91 | qfq | 7,462,923 | 128,367,671 | -0.52% |
| 2023-10-11 | 17.43 | 17.45 | 17.12 | 17.29 | 17.00 | qfq | 8,425,600 | 145,539,429 | -0.80% |
| 2023-10-10 | 17.24 | 17.50 | 17.20 | 17.43 | 17.14 | qfq | 12,577,173 | 218,560,099 | 1.34% |
| 2023-10-09 | 17.05 | 17.21 | 16.94 | 17.20 | 16.91 | qfq | 7,446,249 | 127,350,681 | 0.88% |
| 2023-09-28 | 16.88 | 17.09 | 16.86 | 17.05 | 16.76 | qfq | 7,157,371 | 121,738,038 | 1.25% |
| 2023-09-27 | 16.80 | 17.06 | 16.69 | 16.84 | 16.56 | qfq | 7,605,600 | 128,515,758 | -0.41% |
| 2023-09-26 | 17.15 | 17.18 | 16.89 | 16.91 | 16.63 | qfq | 7,231,428 | 123,071,556 | -0.65% |
| 2023-09-25 | 17.28 | 17.28 | 16.93 | 17.02 | 16.73 | qfq | 8,463,393 | 144,400,090 | -1.39% |
| 2023-09-22 | 17.00 | 17.28 | 16.87 | 17.26 | 16.97 | qfq | 10,449,332 | 179,272,517 | 1.53% |
| 2023-09-21 | 16.90 | 17.10 | 16.76 | 17.00 | 16.71 | qfq | 8,258,878 | 140,304,152 | 0.83% |
| 2023-09-20 | 16.90 | 17.18 | 16.75 | 16.86 | 16.58 | qfq | 8,051,830 | 136,667,850 | 0.00% |
| 2023-09-19 | 17.13 | 17.13 | 16.80 | 16.86 | 16.58 | qfq | 7,256,350 | 122,764,011 | -1.17% |
| 2023-09-18 | 16.88 | 17.24 | 16.85 | 17.06 | 16.77 | qfq | 7,958,668 | 135,634,073 | 0.18% |
| 2023-09-15 | 17.33 | 17.37 | 17.00 | 17.03 | 16.74 | qfq | 8,537,688 | 146,213,023 | -1.45% |
| 2023-09-14 | 17.52 | 17.53 | 17.18 | 17.28 | 16.99 | qfq | 8,637,334 | 149,684,129 | -1.37% |
| 2023-09-13 | 17.90 | 17.93 | 17.35 | 17.52 | 17.23 | qfq | 13,160,184 | 231,008,447 | -2.50% |
| 2023-09-12 | 17.90 | 18.10 | 17.90 | 17.97 | 17.67 | qfq | 9,141,865 | 164,323,119 | -0.88% |
| 2023-09-11 | 17.83 | 18.30 | 17.70 | 18.13 | 17.82 | qfq | 15,528,065 | 279,493,746 | 1.00% |
| 2023-09-08 | 18.80 | 18.85 | 17.69 | 17.95 | 17.65 | qfq | 24,415,353 | 441,917,273 | -5.18% |
| 2023-09-07 | 18.49 | 19.27 | 18.46 | 18.93 | 18.61 | qfq | 20,311,747 | 385,277,545 | 1.45% |
| 2023-09-06 | 18.80 | 18.86 | 18.40 | 18.66 | 18.35 | qfq | 15,715,952 | 292,837,877 | -1.53% |
| 2023-09-05 | 19.40 | 19.40 | 18.90 | 18.95 | 18.63 | qfq | 19,413,317 | 369,898,688 | -3.02% |
| 2023-09-04 | 19.42 | 19.57 | 19.13 | 19.54 | 19.21 | qfq | 19,288,313 | 374,095,455 | 2.09% |
| 2023-09-01 | 19.33 | 19.58 | 19.05 | 19.14 | 18.82 | qfq | 16,955,296 | 326,657,821 | -0.98% |
| 2023-08-31 | 19.96 | 19.96 | 19.27 | 19.33 | 19.00 | qfq | 27,194,363 | 529,072,289 | -3.83% |
| 2023-08-30 | 19.60 | 20.25 | 19.42 | 20.10 | 19.76 | qfq | 34,721,949 | 692,369,579 | 1.21% |
| 2023-08-29 | 18.90 | 19.99 | 18.65 | 19.86 | 19.53 | qfq | 32,726,279 | 639,384,127 | 3.87% |
| 2023-08-28 | 20.40 | 20.40 | 18.76 | 19.12 | 18.80 | qfq | 34,172,492 | 670,165,779 | -0.52% |
| 2023-08-25 | 19.74 | 20.70 | 18.96 | 19.22 | 18.90 | qfq | 36,536,583 | 722,943,015 | -3.32% |
| 2023-08-24 | 20.61 | 20.82 | 19.80 | 19.88 | 19.55 | qfq | 33,010,110 | 665,542,648 | -3.12% |
| 2023-08-23 | 20.60 | 21.10 | 20.45 | 20.52 | 20.17 | qfq | 44,446,625 | 920,794,098 | -3.12% |
| 2023-08-22 | 20.47 | 21.29 | 20.14 | 21.18 | 20.82 | qfq | 78,983,030 | 1,641,902,327 | 4.28% |
| 2023-08-21 | 18.40 | 20.31 | 18.30 | 20.31 | 19.97 | qfq | 25,772,551 | 510,120,354 | 10.02% |
| 2023-08-18 | 19.40 | 19.57 | 18.41 | 18.46 | 18.15 | qfq | 31,129,921 | 588,886,641 | -5.09% |
| 2023-08-17 | 19.70 | 19.70 | 18.70 | 19.45 | 19.12 | qfq | 32,259,285 | 622,517,536 | -2.80% |
| 2023-08-16 | 20.15 | 20.45 | 19.52 | 20.01 | 19.67 | qfq | 31,645,907 | 633,047,909 | -0.74% |
| 2023-08-15 | 20.65 | 21.03 | 19.91 | 20.16 | 19.82 | qfq | 37,894,287 | 773,227,670 | -3.63% |
| 2023-08-14 | 19.47 | 21.31 | 19.30 | 20.92 | 20.57 | qfq | 51,816,807 | 1,070,265,583 | 5.13% |
| 2023-08-11 | 20.06 | 20.34 | 19.50 | 19.90 | 19.57 | qfq | 40,244,453 | 799,230,331 | -3.21% |
| 2023-08-10 | 19.98 | 22.00 | 19.55 | 20.56 | 20.21 | qfq | 75,855,090 | 1,559,849,287 | 1.93% |
| 2023-08-09 | 18.58 | 20.17 | 18.49 | 20.17 | 19.83 | qfq | 53,405,132 | 1,027,372,843 | 9.98% |
| 2023-08-08 | 18.67 | 18.67 | 18.23 | 18.34 | 18.03 | qfq | 11,101,115 | 203,882,182 | -1.87% |
| 2023-08-07 | 18.53 | 18.75 | 18.27 | 18.69 | 18.38 | qfq | 18,457,106 | 343,099,361 | 0.92% |
| 2023-08-04 | 17.79 | 18.99 | 17.70 | 18.52 | 18.21 | qfq | 27,053,205 | 499,738,135 | 4.63% |
| 2023-08-03 | 17.87 | 17.90 | 17.55 | 17.70 | 17.40 | qfq | 7,680,326 | 135,862,212 | -1.23% |
| 2023-08-02 | 17.73 | 17.95 | 17.60 | 17.92 | 17.62 | qfq | 7,723,943 | 137,866,619 | 0.62% |
| 2023-08-01 | 18.01 | 18.08 | 17.68 | 17.81 | 17.51 | qfq | 8,256,199 | 147,033,022 | -0.72% |
| 2023-07-31 | 17.80 | 18.05 | 17.66 | 17.94 | 17.64 | qfq | 10,389,896 | 186,317,866 | 1.24% |
| 2023-07-28 | 17.63 | 17.80 | 17.30 | 17.72 | 17.42 | qfq | 9,123,326 | 160,044,742 | 0.40% |
| 2023-07-27 | 17.95 | 18.08 | 17.58 | 17.65 | 17.35 | qfq | 8,365,171 | 148,945,720 | -0.84% |
| 2023-07-26 | 18.10 | 18.10 | 17.77 | 17.80 | 17.50 | qfq | 9,501,795 | 169,944,562 | -2.52% |
| 2023-07-25 | 18.28 | 18.37 | 17.97 | 18.26 | 17.95 | qfq | 14,355,457 | 261,074,735 | 1.11% |
| 2023-07-24 | 18.03 | 18.28 | 17.61 | 18.06 | 17.76 | qfq | 11,298,416 | 203,250,932 | 0.56% |
| 2023-07-21 | 18.26 | 18.42 | 17.88 | 17.96 | 17.66 | qfq | 12,919,228 | 233,823,008 | -1.91% |
| 2023-07-20 | 18.64 | 18.92 | 18.24 | 18.31 | 18.00 | qfq | 20,839,824 | 386,150,074 | -3.12% |
| 2023-07-19 | 18.22 | 19.49 | 18.22 | 18.90 | 18.58 | qfq | 36,784,819 | 694,157,628 | 4.07% |
| 2023-07-18 | 18.39 | 18.83 | 18.16 | 18.16 | 17.85 | qfq | 28,811,457 | 529,728,178 | -2.99% |