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
中国重汽000951.SZ
最近收盘价20.442026-07-17
最近交易日2026-07-17
成交量（股）8,366,443
成交额（元）172,494,862
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.512 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-08 | 2025-11-14 | cash_dividend | 0.315 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-27 | cash_dividend | 0.405 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-22 | 2024-10-29 | cash_dividend | 0.291 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.462 | — | — | — | 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 | 20.95 | 21.39 | 20.13 | 20.44 | 20.44 | qfq | 8,366,443 | 172,494,862 | -2.57% |
| 2026-07-16 | 21.38 | 21.73 | 20.60 | 20.98 | 20.98 | qfq | 11,324,823 | 238,189,690 | -2.33% |
| 2026-07-15 | 21.29 | 21.59 | 20.96 | 21.48 | 21.48 | qfq | 9,124,715 | 194,416,590 | -0.42% |
| 2026-07-14 | 20.44 | 21.68 | 20.32 | 21.57 | 21.57 | qfq | 11,718,421 | 248,109,322 | 5.22% |
| 2026-07-13 | 21.10 | 21.28 | 20.05 | 20.50 | 20.50 | qfq | 11,343,882 | 232,360,593 | -3.80% |
| 2026-07-10 | 21.37 | 21.73 | 21.01 | 21.31 | 21.31 | qfq | 7,117,283 | 152,401,101 | -0.33% |
| 2026-07-09 | 21.69 | 21.82 | 21.15 | 21.38 | 21.38 | qfq | 7,978,906 | 170,352,103 | -1.75% |
| 2026-07-08 | 22.17 | 22.48 | 21.68 | 21.76 | 21.76 | qfq | 7,906,040 | 173,722,737 | -2.47% |
| 2026-07-07 | 22.69 | 22.91 | 22.10 | 22.31 | 22.31 | qfq | 11,119,582 | 248,211,932 | -1.67% |
| 2026-07-06 | 22.24 | 23.05 | 22.24 | 22.69 | 22.69 | qfq | 16,515,710 | 374,637,189 | 1.52% |
| 2026-07-03 | 22.00 | 22.68 | 21.74 | 22.35 | 22.35 | qfq | 28,330,381 | 628,286,872 | 2.34% |
| 2026-07-02 | 19.86 | 21.84 | 19.80 | 21.84 | 21.84 | qfq | 20,545,413 | 430,226,273 | 10.03% |
| 2026-07-01 | 19.63 | 20.14 | 19.37 | 19.85 | 19.85 | qfq | 9,902,101 | 195,867,991 | 1.74% |
| 2026-06-30 | 19.80 | 20.18 | 19.30 | 19.51 | 19.51 | qfq | 10,674,689 | 208,359,769 | -2.89% |
| 2026-06-29 | 19.03 | 20.30 | 18.41 | 20.09 | 20.09 | qfq | 18,347,639 | 358,951,281 | 6.30% |
| 2026-06-26 | 19.30 | 19.41 | 18.90 | 18.90 | 18.90 | qfq | 10,576,728 | 201,821,704 | -3.96% |
| 2026-06-25 | 20.13 | 20.45 | 19.52 | 19.68 | 19.17 | qfq | 22,230,008 | 441,806,526 | -2.86% |
| 2026-06-24 | 21.44 | 21.54 | 19.89 | 20.26 | 19.73 | qfq | 21,183,500 | 432,566,209 | -5.99% |
| 2026-06-23 | 22.26 | 22.90 | 21.45 | 21.55 | 20.99 | qfq | 12,120,807 | 268,522,993 | -2.88% |
| 2026-06-22 | 21.96 | 22.24 | 21.50 | 22.19 | 21.61 | qfq | 10,142,481 | 221,561,142 | 0.54% |
| 2026-06-18 | 22.00 | 22.50 | 21.71 | 22.07 | 21.50 | qfq | 8,198,520 | 182,029,872 | 0.32% |
| 2026-06-17 | 21.92 | 22.74 | 21.13 | 22.00 | 21.43 | qfq | 11,020,848 | 242,543,352 | -0.59% |
| 2026-06-16 | 22.54 | 22.99 | 22.10 | 22.13 | 21.55 | qfq | 12,397,878 | 276,807,648 | -2.08% |
| 2026-06-15 | 22.47 | 23.34 | 22.24 | 22.60 | 22.01 | qfq | 14,696,191 | 334,038,970 | 3.62% |
| 2026-06-12 | 22.19 | 22.33 | 21.59 | 21.81 | 21.24 | qfq | 12,004,496 | 263,002,283 | -0.64% |
| 2026-06-11 | 22.25 | 22.26 | 21.54 | 21.95 | 21.38 | qfq | 9,134,169 | 199,415,416 | -1.70% |
| 2026-06-10 | 23.26 | 23.32 | 21.80 | 22.33 | 21.75 | qfq | 14,115,867 | 314,162,487 | -4.41% |
| 2026-06-09 | 23.15 | 23.48 | 22.80 | 23.36 | 22.75 | qfq | 12,785,225 | 295,581,672 | 0.43% |
| 2026-06-08 | 21.93 | 23.45 | 21.90 | 23.26 | 22.65 | qfq | 18,942,324 | 437,424,349 | 4.96% |
| 2026-06-05 | 22.50 | 22.90 | 22.03 | 22.16 | 21.58 | qfq | 8,673,862 | 194,110,122 | -1.42% |
| 2026-06-04 | 22.71 | 23.22 | 22.29 | 22.48 | 21.90 | qfq | 15,945,915 | 361,795,229 | -1.27% |
| 2026-06-03 | 22.70 | 23.39 | 22.10 | 22.77 | 22.18 | qfq | 15,035,066 | 343,646,051 | 0.18% |
| 2026-06-02 | 21.76 | 23.08 | 21.70 | 22.73 | 22.14 | qfq | 18,497,078 | 416,029,959 | 4.89% |
| 2026-06-01 | 21.59 | 21.90 | 20.98 | 21.67 | 21.11 | qfq | 16,464,605 | 355,098,205 | 0.84% |
| 2026-05-29 | 20.67 | 21.68 | 20.67 | 21.49 | 20.93 | qfq | 17,249,933 | 367,968,928 | 4.02% |
| 2026-05-28 | 21.03 | 21.16 | 20.40 | 20.66 | 20.12 | qfq | 8,873,062 | 183,824,660 | -1.76% |
| 2026-05-27 | 21.44 | 21.55 | 20.75 | 21.03 | 20.48 | qfq | 11,328,734 | 238,563,297 | -1.96% |
| 2026-05-26 | 21.15 | 21.56 | 20.92 | 21.45 | 20.89 | qfq | 8,200,720 | 174,281,038 | 1.04% |
| 2026-05-25 | 21.05 | 21.45 | 20.93 | 21.23 | 20.68 | qfq | 10,017,324 | 212,070,810 | 1.63% |
| 2026-05-22 | 21.04 | 21.10 | 20.74 | 20.89 | 20.35 | qfq | 7,531,095 | 157,419,631 | 0.43% |
| 2026-05-21 | 21.26 | 21.59 | 20.78 | 20.80 | 20.26 | qfq | 9,493,777 | 201,324,065 | -1.65% |
| 2026-05-20 | 21.28 | 21.47 | 20.93 | 21.15 | 20.60 | qfq | 10,794,016 | 227,892,261 | -1.40% |
| 2026-05-19 | 21.32 | 21.51 | 21.12 | 21.45 | 20.89 | qfq | 9,244,826 | 197,295,465 | 0.61% |
| 2026-05-18 | 22.05 | 22.13 | 21.08 | 21.32 | 20.77 | qfq | 20,645,423 | 441,347,764 | -4.14% |
| 2026-05-15 | 22.67 | 22.80 | 22.06 | 22.24 | 21.66 | qfq | 10,780,194 | 240,940,669 | -1.51% |
| 2026-05-14 | 23.26 | 23.48 | 22.58 | 22.58 | 21.99 | qfq | 17,221,011 | 395,573,506 | -2.46% |
| 2026-05-13 | 23.11 | 23.65 | 22.84 | 23.15 | 22.55 | qfq | 14,522,527 | 339,122,317 | 0.17% |
| 2026-05-12 | 22.80 | 23.31 | 22.58 | 23.11 | 22.51 | qfq | 15,411,403 | 355,141,689 | 1.36% |
| 2026-05-11 | 22.37 | 23.15 | 22.33 | 22.80 | 22.21 | qfq | 17,585,425 | 401,171,650 | 2.06% |
| 2026-05-08 | 22.68 | 22.81 | 22.29 | 22.34 | 21.76 | qfq | 13,005,908 | 291,350,877 | -2.49% |
| 2026-05-07 | 22.70 | 23.16 | 22.38 | 22.91 | 22.31 | qfq | 19,479,938 | 443,078,641 | 0.93% |
| 2026-05-06 | 22.07 | 22.85 | 22.05 | 22.70 | 22.11 | qfq | 26,899,713 | 606,202,503 | 3.89% |
| 2026-04-30 | 23.35 | 23.65 | 21.70 | 21.85 | 21.28 | qfq | 31,628,672 | 702,978,957 | -3.74% |
| 2026-04-29 | 22.80 | 23.08 | 22.37 | 22.70 | 22.11 | qfq | 15,888,795 | 360,057,379 | -0.61% |
| 2026-04-28 | 22.47 | 23.03 | 22.08 | 22.84 | 22.25 | qfq | 20,004,024 | 452,195,062 | 0.93% |
| 2026-04-27 | 23.42 | 23.75 | 22.49 | 22.63 | 22.04 | qfq | 25,737,781 | 589,775,643 | -3.37% |
| 2026-04-24 | 24.03 | 24.28 | 23.25 | 23.42 | 22.81 | qfq | 16,099,722 | 378,841,028 | -2.98% |
| 2026-04-23 | 24.69 | 24.93 | 23.95 | 24.14 | 23.51 | qfq | 15,611,531 | 378,700,766 | -1.87% |
| 2026-04-22 | 24.11 | 24.96 | 23.74 | 24.60 | 23.96 | qfq | 16,724,226 | 408,761,309 | 1.32% |
| 2026-04-21 | 23.61 | 24.68 | 23.56 | 24.28 | 23.65 | qfq | 21,234,607 | 516,106,900 | 2.92% |
| 2026-04-20 | 23.73 | 24.16 | 23.35 | 23.59 | 22.98 | qfq | 12,721,640 | 301,849,348 | -0.97% |
| 2026-04-17 | 24.04 | 24.10 | 23.13 | 23.82 | 23.20 | qfq | 22,401,777 | 528,082,045 | -2.89% |
| 2026-04-16 | 23.54 | 24.66 | 23.03 | 24.53 | 23.89 | qfq | 32,728,651 | 774,564,525 | 4.56% |
| 2026-04-15 | 23.88 | 24.10 | 23.44 | 23.46 | 22.85 | qfq | 24,434,119 | 577,653,602 | -2.78% |
| 2026-04-14 | 26.04 | 26.16 | 23.79 | 24.13 | 23.50 | qfq | 49,762,775 | 1,205,572,974 | -8.70% |
| 2026-04-13 | 25.03 | 26.85 | 24.81 | 26.43 | 25.74 | qfq | 27,107,707 | 704,643,454 | 4.51% |
| 2026-04-10 | 24.71 | 25.42 | 24.50 | 25.29 | 24.63 | qfq | 21,492,741 | 538,227,113 | 2.51% |
| 2026-04-09 | 24.10 | 25.27 | 24.00 | 24.67 | 24.03 | qfq | 15,857,238 | 392,513,233 | 0.69% |
| 2026-04-08 | 24.55 | 24.90 | 24.10 | 24.50 | 23.86 | qfq | 22,544,634 | 551,589,895 | 1.11% |
| 2026-04-07 | 24.52 | 24.95 | 23.86 | 24.23 | 23.60 | qfq | 20,841,735 | 507,310,082 | -0.86% |
| 2026-04-03 | 23.49 | 24.96 | 23.41 | 24.44 | 23.80 | qfq | 28,444,622 | 694,641,726 | 4.00% |
| 2026-04-02 | 23.78 | 23.81 | 23.03 | 23.50 | 22.89 | qfq | 18,409,365 | 432,454,878 | -1.63% |
| 2026-04-01 | 22.65 | 23.99 | 22.46 | 23.89 | 23.27 | qfq | 32,511,127 | 758,859,386 | 7.37% |
| 2026-03-31 | 22.54 | 22.75 | 22.10 | 22.25 | 21.67 | qfq | 12,364,519 | 275,825,682 | -1.16% |
| 2026-03-30 | 22.30 | 23.16 | 22.01 | 22.51 | 21.92 | qfq | 21,401,017 | 486,787,115 | 0.49% |
| 2026-03-27 | 22.30 | 22.72 | 21.97 | 22.40 | 21.82 | qfq | 13,642,661 | 305,368,624 | -1.50% |
| 2026-03-26 | 22.71 | 23.45 | 22.63 | 22.74 | 22.15 | qfq | 14,195,885 | 326,099,713 | 0.18% |
| 2026-03-25 | 22.70 | 23.14 | 22.52 | 22.70 | 22.11 | qfq | 15,364,013 | 349,276,550 | 0.80% |
| 2026-03-24 | 21.76 | 23.00 | 21.58 | 22.52 | 21.93 | qfq | 24,717,517 | 556,173,849 | 5.38% |
| 2026-03-23 | 21.71 | 22.28 | 21.28 | 21.37 | 20.81 | qfq | 21,376,748 | 464,817,954 | -2.02% |
| 2026-03-20 | 21.20 | 22.18 | 21.02 | 21.81 | 21.24 | qfq | 22,314,597 | 487,647,185 | 2.88% |
| 2026-03-19 | 21.74 | 21.77 | 20.91 | 21.20 | 20.65 | qfq | 15,202,677 | 323,342,601 | -3.59% |
| 2026-03-18 | 22.26 | 22.26 | 21.69 | 21.99 | 21.42 | qfq | 7,997,493 | 175,074,173 | 0.00% |
| 2026-03-17 | 22.30 | 22.70 | 21.92 | 21.99 | 21.42 | qfq | 13,817,763 | 308,069,675 | -0.68% |
| 2026-03-16 | 22.49 | 22.57 | 21.41 | 22.14 | 21.56 | qfq | 23,034,342 | 505,286,796 | -1.25% |
| 2026-03-13 | 22.92 | 22.94 | 22.30 | 22.42 | 21.84 | qfq | 29,457,293 | 663,667,487 | -2.48% |
| 2026-03-12 | 23.17 | 23.45 | 22.63 | 22.99 | 22.39 | qfq | 19,854,432 | 457,795,234 | -0.48% |
| 2026-03-11 | 22.43 | 23.33 | 22.21 | 23.10 | 22.50 | qfq | 34,755,723 | 796,506,052 | 4.01% |
| 2026-03-10 | 20.79 | 22.58 | 20.79 | 22.21 | 21.63 | qfq | 32,773,857 | 720,363,622 | 7.04% |
| 2026-03-09 | 20.58 | 20.94 | 20.02 | 20.75 | 20.21 | qfq | 26,444,523 | 543,238,917 | 0.39% |
| 2026-03-06 | 19.60 | 20.76 | 19.35 | 20.67 | 20.13 | qfq | 21,114,749 | 426,782,399 | 5.03% |
| 2026-03-05 | 19.40 | 20.19 | 19.40 | 19.68 | 19.17 | qfq | 15,858,470 | 313,747,473 | 2.98% |
| 2026-03-04 | 19.06 | 19.41 | 18.94 | 19.11 | 18.61 | qfq | 17,699,840 | 339,366,125 | -1.19% |
| 2026-03-03 | 20.51 | 20.51 | 19.20 | 19.34 | 18.84 | qfq | 28,463,206 | 559,347,569 | -5.80% |
| 2026-03-02 | 20.43 | 20.85 | 20.31 | 20.53 | 20.00 | qfq | 12,268,298 | 252,693,538 | -0.63% |
| 2026-02-27 | 20.63 | 21.15 | 20.53 | 20.66 | 20.12 | qfq | 11,810,014 | 245,033,277 | -0.24% |
| 2026-02-26 | 20.69 | 20.87 | 20.53 | 20.71 | 20.17 | qfq | 11,787,379 | 244,104,272 | 0.10% |
| 2026-02-25 | 20.91 | 21.53 | 20.62 | 20.69 | 20.15 | qfq | 19,914,537 | 418,562,978 | -1.38% |
| 2026-02-24 | 20.85 | 21.24 | 20.69 | 20.98 | 20.43 | qfq | 18,572,560 | 390,126,307 | 1.84% |
| 2026-02-13 | 21.41 | 21.49 | 20.60 | 20.60 | 20.06 | qfq | 25,509,953 | 531,532,519 | -4.85% |
| 2026-02-12 | 21.03 | 22.37 | 20.97 | 21.65 | 21.09 | qfq | 34,681,288 | 749,932,467 | 5.66% |
| 2026-02-11 | 20.15 | 20.57 | 20.04 | 20.49 | 19.96 | qfq | 15,451,363 | 315,339,475 | 1.74% |
| 2026-02-10 | 20.00 | 20.20 | 19.75 | 20.14 | 19.62 | qfq | 15,198,229 | 304,921,090 | 0.70% |
| 2026-02-09 | 19.80 | 20.33 | 19.55 | 20.00 | 19.48 | qfq | 19,301,508 | 386,298,499 | 2.93% |
| 2026-02-06 | 19.17 | 19.70 | 19.02 | 19.43 | 18.92 | qfq | 18,955,296 | 369,344,170 | 0.67% |
| 2026-02-05 | 19.83 | 19.97 | 19.25 | 19.30 | 18.80 | qfq | 18,545,806 | 360,250,074 | -3.02% |
| 2026-02-04 | 19.68 | 20.04 | 19.60 | 19.90 | 19.38 | qfq | 21,287,673 | 422,923,227 | 0.51% |
| 2026-02-03 | 18.75 | 19.90 | 18.70 | 19.80 | 19.28 | qfq | 33,467,614 | 650,113,115 | 6.74% |
| 2026-02-02 | 19.18 | 19.24 | 18.46 | 18.55 | 18.07 | qfq | 18,077,094 | 338,533,001 | -2.01% |
| 2026-01-30 | 19.35 | 19.52 | 18.64 | 18.93 | 18.44 | qfq | 20,481,204 | 388,313,133 | -2.57% |
| 2026-01-29 | 19.22 | 19.56 | 19.10 | 19.43 | 18.92 | qfq | 26,723,172 | 517,069,773 | 0.73% |
| 2026-01-28 | 18.68 | 19.63 | 18.62 | 19.29 | 18.79 | qfq | 36,133,654 | 695,704,574 | 3.71% |
| 2026-01-27 | 17.61 | 18.74 | 17.52 | 18.60 | 18.12 | qfq | 38,033,157 | 692,973,132 | 5.50% |
| 2026-01-26 | 17.61 | 17.92 | 17.61 | 17.63 | 17.17 | qfq | 17,179,713 | 304,800,281 | 0.46% |
| 2026-01-23 | 17.50 | 17.70 | 17.45 | 17.55 | 17.09 | qfq | 13,358,861 | 235,023,192 | 0.69% |
| 2026-01-22 | 17.24 | 17.50 | 17.22 | 17.43 | 16.98 | qfq | 12,510,490 | 217,287,219 | 0.75% |
| 2026-01-21 | 17.01 | 17.35 | 16.97 | 17.30 | 16.85 | qfq | 16,262,573 | 279,707,254 | 1.35% |
| 2026-01-20 | 17.01 | 17.15 | 16.93 | 17.07 | 16.63 | qfq | 13,144,607 | 224,119,584 | 0.35% |
| 2026-01-19 | 16.66 | 17.09 | 16.62 | 17.01 | 16.57 | qfq | 20,678,470 | 349,955,675 | 2.10% |
| 2026-01-16 | 16.73 | 16.82 | 16.61 | 16.66 | 16.23 | qfq | 10,518,279 | 175,409,387 | -0.42% |
| 2026-01-15 | 16.63 | 16.87 | 16.60 | 16.73 | 16.29 | qfq | 11,456,110 | 192,080,673 | 0.60% |
| 2026-01-14 | 16.77 | 16.84 | 16.52 | 16.63 | 16.20 | qfq | 17,836,959 | 297,975,554 | -0.78% |
| 2026-01-13 | 16.92 | 16.95 | 16.73 | 16.76 | 16.32 | qfq | 15,505,006 | 260,817,382 | -0.95% |
| 2026-01-12 | 16.95 | 16.97 | 16.74 | 16.92 | 16.48 | qfq | 12,976,036 | 218,410,305 | 0.18% |
| 2026-01-09 | 16.82 | 17.04 | 16.82 | 16.89 | 16.45 | qfq | 12,317,411 | 208,476,574 | 0.54% |
| 2026-01-08 | 16.94 | 16.96 | 16.73 | 16.80 | 16.36 | qfq | 14,947,015 | 251,125,361 | -1.18% |
| 2026-01-07 | 17.11 | 17.21 | 16.96 | 17.00 | 16.56 | qfq | 11,136,832 | 189,978,710 | -0.99% |
| 2026-01-06 | 16.90 | 17.25 | 16.87 | 17.17 | 16.72 | qfq | 17,723,225 | 303,452,559 | 1.72% |
| 2026-01-05 | 16.91 | 16.96 | 16.76 | 16.88 | 16.44 | qfq | 13,210,994 | 222,509,081 | -0.12% |
| 2025-12-31 | 16.73 | 17.15 | 16.73 | 16.90 | 16.46 | qfq | 20,325,772 | 345,150,801 | 1.93% |
| 2025-12-30 | 16.54 | 16.78 | 16.45 | 16.58 | 16.15 | qfq | 11,338,225 | 187,918,875 | -0.24% |
| 2025-12-29 | 16.80 | 16.81 | 16.58 | 16.62 | 16.19 | qfq | 10,015,048 | 166,860,325 | -1.19% |
| 2025-12-26 | 16.87 | 16.95 | 16.75 | 16.82 | 16.38 | qfq | 6,943,594 | 116,963,292 | -0.18% |
| 2025-12-25 | 16.72 | 16.93 | 16.67 | 16.85 | 16.41 | qfq | 7,462,292 | 125,397,512 | 1.02% |
| 2025-12-24 | 16.80 | 16.82 | 16.60 | 16.68 | 16.25 | qfq | 12,639,465 | 211,117,647 | -0.83% |
| 2025-12-23 | 17.17 | 17.18 | 16.74 | 16.82 | 16.38 | qfq | 14,192,623 | 239,878,305 | -1.64% |
| 2025-12-22 | 17.18 | 17.38 | 17.09 | 17.10 | 16.66 | qfq | 9,585,497 | 165,124,768 | 0.59% |
| 2025-12-19 | 16.91 | 17.22 | 16.87 | 17.00 | 16.56 | qfq | 12,883,629 | 219,694,145 | 0.65% |
| 2025-12-18 | 17.02 | 17.06 | 16.81 | 16.89 | 16.45 | qfq | 8,464,827 | 142,924,355 | -1.29% |
| 2025-12-17 | 16.95 | 17.16 | 16.88 | 17.11 | 16.66 | qfq | 7,613,006 | 129,627,139 | 0.59% |
| 2025-12-16 | 17.22 | 17.28 | 16.94 | 17.01 | 16.57 | qfq | 6,885,805 | 117,311,654 | -1.16% |
| 2025-12-15 | 17.00 | 17.28 | 16.88 | 17.21 | 16.76 | qfq | 9,015,845 | 154,979,520 | 0.94% |
| 2025-12-12 | 16.89 | 17.10 | 16.86 | 17.05 | 16.61 | qfq | 6,090,727 | 103,537,078 | 0.59% |
| 2025-12-11 | 17.03 | 17.16 | 16.93 | 16.95 | 16.51 | qfq | 5,497,997 | 93,753,213 | -0.47% |
| 2025-12-10 | 16.81 | 17.07 | 16.71 | 17.03 | 16.59 | qfq | 6,647,118 | 112,594,620 | 1.31% |
| 2025-12-09 | 17.09 | 17.16 | 16.80 | 16.81 | 16.37 | qfq | 8,617,844 | 146,017,021 | -1.64% |
| 2025-12-08 | 17.41 | 17.46 | 17.01 | 17.09 | 16.65 | qfq | 12,749,047 | 218,938,655 | -1.78% |
| 2025-12-05 | 17.05 | 17.42 | 17.01 | 17.40 | 16.95 | qfq | 12,174,420 | 210,659,289 | 2.23% |
| 2025-12-04 | 17.07 | 17.15 | 16.98 | 17.02 | 16.58 | qfq | 5,931,128 | 101,009,446 | 0.12% |
| 2025-12-03 | 17.00 | 17.13 | 16.93 | 17.00 | 16.56 | qfq | 6,979,939 | 118,812,599 | -0.06% |
| 2025-12-02 | 16.82 | 17.20 | 16.77 | 17.01 | 16.57 | qfq | 14,142,085 | 240,044,663 | 1.19% |
| 2025-12-01 | 16.74 | 16.81 | 16.57 | 16.81 | 16.37 | qfq | 12,733,919 | 212,743,674 | 0.66% |
| 2025-11-28 | 16.34 | 16.73 | 16.30 | 16.70 | 16.27 | qfq | 13,042,466 | 215,984,408 | 2.20% |
| 2025-11-27 | 16.55 | 16.55 | 16.30 | 16.34 | 15.91 | qfq | 15,191,478 | 249,157,664 | -1.33% |
| 2025-11-26 | 16.62 | 16.72 | 16.45 | 16.56 | 16.13 | qfq | 10,291,123 | 170,412,841 | -0.18% |
| 2025-11-25 | 16.68 | 16.71 | 16.56 | 16.59 | 16.16 | qfq | 10,182,080 | 169,535,211 | 0.12% |
| 2025-11-24 | 16.68 | 16.75 | 16.47 | 16.57 | 16.14 | qfq | 8,985,390 | 149,320,595 | 0.06% |
| 2025-11-21 | 17.11 | 17.17 | 16.55 | 16.56 | 16.13 | qfq | 15,508,365 | 260,319,352 | -3.72% |
| 2025-11-20 | 17.33 | 17.35 | 17.17 | 17.20 | 16.75 | qfq | 6,436,570 | 111,109,295 | -0.29% |
| 2025-11-19 | 17.24 | 17.31 | 17.14 | 17.25 | 16.80 | qfq | 6,306,168 | 108,599,843 | 0.17% |
| 2025-11-18 | 17.69 | 17.70 | 17.13 | 17.22 | 16.77 | qfq | 11,950,817 | 207,200,793 | -2.44% |
| 2025-11-17 | 17.64 | 17.75 | 17.48 | 17.65 | 17.19 | qfq | 7,838,329 | 138,109,175 | 0.40% |
| 2025-11-14 | 17.87 | 18.06 | 17.58 | 17.58 | 17.12 | qfq | 8,435,178 | 149,903,665 | -3.35% |
| 2025-11-13 | 18.17 | 18.25 | 17.98 | 18.19 | 17.41 | qfq | 9,847,937 | 178,755,640 | 0.44% |
| 2025-11-12 | 18.20 | 18.31 | 18.03 | 18.11 | 17.33 | qfq | 9,022,353 | 163,903,241 | -0.66% |
| 2025-11-11 | 18.52 | 18.56 | 18.18 | 18.23 | 17.45 | qfq | 8,748,580 | 160,071,602 | -1.19% |
| 2025-11-10 | 18.65 | 18.70 | 18.19 | 18.45 | 17.66 | qfq | 11,464,149 | 210,662,504 | -1.02% |
| 2025-11-07 | 18.58 | 18.89 | 18.52 | 18.64 | 17.84 | qfq | 13,823,533 | 258,621,427 | 0.11% |
| 2025-11-06 | 18.33 | 18.86 | 18.33 | 18.62 | 17.82 | qfq | 17,496,600 | 327,595,791 | 1.64% |
| 2025-11-05 | 18.25 | 18.32 | 18.07 | 18.32 | 17.54 | qfq | 10,924,209 | 199,024,223 | -0.38% |
| 2025-11-04 | 18.31 | 18.80 | 18.19 | 18.39 | 17.60 | qfq | 24,426,487 | 451,888,975 | 0.66% |
| 2025-11-03 | 18.18 | 18.43 | 17.98 | 18.27 | 17.49 | qfq | 19,165,770 | 349,236,793 | 0.72% |
| 2025-10-31 | 17.75 | 18.29 | 17.74 | 18.14 | 17.36 | qfq | 31,230,293 | 563,938,340 | 3.78% |
| 2025-10-30 | 17.18 | 17.74 | 17.06 | 17.48 | 16.73 | qfq | 20,667,850 | 360,242,161 | 1.81% |
| 2025-10-29 | 17.24 | 17.24 | 17.04 | 17.17 | 16.44 | qfq | 10,151,212 | 173,511,417 | -0.41% |
| 2025-10-28 | 17.61 | 17.61 | 17.16 | 17.24 | 16.50 | qfq | 16,097,770 | 278,954,304 | -2.38% |
| 2025-10-27 | 17.63 | 17.85 | 17.54 | 17.66 | 16.90 | qfq | 13,083,714 | 231,548,437 | 0.46% |
| 2025-10-24 | 17.71 | 17.78 | 17.48 | 17.58 | 16.83 | qfq | 7,144,861 | 125,745,697 | -1.01% |
| 2025-10-23 | 17.50 | 17.79 | 17.37 | 17.76 | 17.00 | qfq | 7,184,042 | 126,158,041 | 1.49% |
| 2025-10-22 | 17.71 | 17.76 | 17.46 | 17.50 | 16.75 | qfq | 8,005,040 | 140,704,881 | -1.19% |
| 2025-10-21 | 17.59 | 17.92 | 17.55 | 17.71 | 16.95 | qfq | 8,312,595 | 147,767,400 | 0.74% |
| 2025-10-20 | 17.77 | 17.88 | 17.47 | 17.58 | 16.83 | qfq | 13,487,713 | 237,463,255 | -0.45% |
| 2025-10-17 | 18.24 | 18.44 | 17.61 | 17.66 | 16.90 | qfq | 13,808,201 | 247,579,808 | -2.86% |
| 2025-10-16 | 18.35 | 18.42 | 18.09 | 18.18 | 17.40 | qfq | 17,218,964 | 314,104,563 | -0.55% |
| 2025-10-15 | 17.92 | 18.42 | 17.74 | 18.28 | 17.50 | qfq | 24,964,950 | 452,406,599 | 3.16% |
| 2025-10-14 | 17.51 | 17.83 | 17.50 | 17.72 | 16.96 | qfq | 16,240,685 | 288,057,816 | 1.49% |
| 2025-10-13 | 17.35 | 17.56 | 17.16 | 17.46 | 16.71 | qfq | 10,908,609 | 189,740,815 | -1.24% |
| 2025-10-10 | 17.47 | 17.78 | 17.39 | 17.68 | 16.92 | qfq | 14,074,391 | 248,258,967 | 0.91% |
| 2025-10-09 | 17.22 | 17.56 | 17.12 | 17.52 | 16.77 | qfq | 13,418,439 | 234,392,219 | 1.80% |
| 2025-09-30 | 17.16 | 17.32 | 17.02 | 17.21 | 16.47 | qfq | 9,884,614 | 169,608,206 | -0.12% |
| 2025-09-29 | 17.00 | 17.24 | 16.76 | 17.23 | 16.49 | qfq | 10,658,118 | 181,332,110 | 1.41% |
| 2025-09-26 | 17.15 | 17.16 | 16.94 | 16.99 | 16.26 | qfq | 9,091,470 | 154,634,661 | -0.93% |
| 2025-09-25 | 17.53 | 17.53 | 17.05 | 17.15 | 16.42 | qfq | 14,284,328 | 246,411,664 | -2.28% |
| 2025-09-24 | 16.86 | 17.55 | 16.80 | 17.55 | 16.80 | qfq | 25,877,993 | 447,122,924 | 3.91% |
| 2025-09-23 | 16.72 | 16.90 | 16.46 | 16.89 | 16.17 | qfq | 12,622,319 | 210,414,971 | 1.02% |
| 2025-09-22 | 16.93 | 16.96 | 16.60 | 16.72 | 16.00 | qfq | 10,592,290 | 176,871,409 | -1.18% |
| 2025-09-19 | 16.81 | 16.95 | 16.70 | 16.92 | 16.20 | qfq | 10,138,827 | 170,608,227 | 0.48% |
| 2025-09-18 | 17.11 | 17.15 | 16.80 | 16.84 | 16.12 | qfq | 15,603,828 | 264,768,422 | -1.58% |
| 2025-09-17 | 17.05 | 17.14 | 16.93 | 17.11 | 16.38 | qfq | 13,532,815 | 230,457,951 | 0.59% |
| 2025-09-16 | 17.21 | 17.25 | 16.91 | 17.01 | 16.28 | qfq | 15,012,629 | 255,180,440 | -0.99% |
| 2025-09-15 | 17.30 | 17.37 | 17.11 | 17.18 | 16.44 | qfq | 11,540,643 | 198,350,455 | -0.64% |
| 2025-09-12 | 17.60 | 17.65 | 17.24 | 17.29 | 16.55 | qfq | 17,694,322 | 307,709,956 | -1.59% |
| 2025-09-11 | 17.68 | 17.68 | 17.45 | 17.57 | 16.82 | qfq | 13,453,862 | 235,908,446 | -0.11% |
| 2025-09-10 | 17.93 | 18.00 | 17.55 | 17.59 | 16.84 | qfq | 10,691,339 | 189,057,703 | -2.17% |
| 2025-09-09 | 17.82 | 18.13 | 17.77 | 17.98 | 17.21 | qfq | 9,506,934 | 171,002,020 | 0.67% |
| 2025-09-08 | 17.77 | 18.07 | 17.75 | 17.86 | 17.10 | qfq | 10,557,947 | 188,671,284 | 0.45% |
| 2025-09-05 | 17.46 | 17.80 | 17.40 | 17.78 | 17.02 | qfq | 11,771,950 | 207,693,290 | 1.77% |
| 2025-09-04 | 17.64 | 17.70 | 17.27 | 17.47 | 16.72 | qfq | 10,589,197 | 185,338,201 | -0.91% |
| 2025-09-03 | 17.88 | 18.01 | 17.60 | 17.63 | 16.88 | qfq | 9,738,663 | 173,000,585 | -1.40% |
| 2025-09-02 | 18.00 | 18.20 | 17.76 | 17.88 | 17.11 | qfq | 11,210,276 | 200,883,855 | -0.61% |
| 2025-09-01 | 18.20 | 18.22 | 17.85 | 17.99 | 17.22 | qfq | 12,934,409 | 232,748,698 | -0.83% |
| 2025-08-29 | 18.48 | 18.73 | 18.04 | 18.14 | 17.36 | qfq | 17,124,212 | 315,132,041 | -1.63% |
| 2025-08-28 | 18.21 | 18.49 | 18.06 | 18.44 | 17.65 | qfq | 16,266,906 | 297,724,706 | 0.00% |
| 2025-08-27 | 19.00 | 19.23 | 18.39 | 18.44 | 17.65 | qfq | 17,425,435 | 327,236,714 | -2.95% |
| 2025-08-26 | 18.88 | 19.11 | 18.80 | 19.00 | 18.19 | qfq | 11,304,308 | 214,846,414 | 0.32% |
| 2025-08-25 | 18.79 | 19.11 | 18.67 | 18.94 | 18.13 | qfq | 15,051,300 | 284,494,693 | 0.96% |
| 2025-08-22 | 18.72 | 18.81 | 18.48 | 18.76 | 17.96 | qfq | 12,859,123 | 239,835,534 | 0.27% |
| 2025-08-21 | 18.47 | 18.96 | 18.35 | 18.71 | 17.91 | qfq | 20,038,564 | 375,835,749 | 1.30% |
| 2025-08-20 | 18.14 | 18.50 | 18.05 | 18.47 | 17.68 | qfq | 17,065,367 | 312,524,740 | 1.65% |
| 2025-08-19 | 18.16 | 18.35 | 18.15 | 18.17 | 17.39 | qfq | 14,540,240 | 265,342,960 | 0.11% |
| 2025-08-18 | 18.32 | 18.36 | 18.06 | 18.15 | 17.37 | qfq | 20,138,660 | 366,145,717 | -0.71% |
| 2025-08-15 | 17.98 | 18.33 | 17.92 | 18.28 | 17.50 | qfq | 11,824,045 | 215,582,336 | 1.50% |
| 2025-08-14 | 18.06 | 18.25 | 18.01 | 18.01 | 17.24 | qfq | 13,627,813 | 246,995,952 | -0.28% |
| 2025-08-13 | 17.92 | 18.14 | 17.92 | 18.06 | 17.29 | qfq | 11,168,963 | 201,502,814 | 0.56% |
| 2025-08-12 | 17.91 | 18.15 | 17.86 | 17.96 | 17.19 | qfq | 11,079,653 | 199,428,174 | 0.22% |
| 2025-08-11 | 18.18 | 18.18 | 17.64 | 17.92 | 17.15 | qfq | 17,565,390 | 314,249,467 | -1.10% |
| 2025-08-08 | 18.07 | 18.32 | 18.00 | 18.12 | 17.34 | qfq | 7,981,243 | 144,862,881 | 0.33% |
| 2025-08-07 | 18.33 | 18.33 | 17.94 | 18.06 | 17.29 | qfq | 9,850,124 | 178,159,294 | -1.26% |
| 2025-08-06 | 18.27 | 18.32 | 18.06 | 18.29 | 17.51 | qfq | 8,285,947 | 150,927,557 | 0.44% |
| 2025-08-05 | 18.18 | 18.30 | 18.08 | 18.21 | 17.43 | qfq | 6,654,144 | 121,091,332 | 0.44% |
| 2025-08-04 | 17.94 | 18.18 | 17.79 | 18.13 | 17.35 | qfq | 12,100,885 | 217,250,179 | 0.72% |
| 2025-08-01 | 18.35 | 18.46 | 17.95 | 18.00 | 17.23 | qfq | 12,195,204 | 220,910,825 | -1.48% |
| 2025-07-31 | 18.80 | 18.80 | 18.18 | 18.27 | 17.49 | qfq | 10,546,900 | 193,873,090 | -2.56% |
| 2025-07-30 | 18.67 | 18.94 | 18.63 | 18.75 | 17.95 | qfq | 10,134,966 | 190,445,105 | 0.11% |
| 2025-07-29 | 18.82 | 18.82 | 18.46 | 18.73 | 17.93 | qfq | 11,296,801 | 210,159,935 | -0.69% |
| 2025-07-28 | 19.04 | 19.05 | 18.63 | 18.86 | 18.05 | qfq | 10,716,465 | 201,218,020 | -0.47% |
| 2025-07-25 | 19.03 | 19.23 | 18.83 | 18.95 | 18.14 | qfq | 10,819,726 | 205,990,196 | -0.42% |
| 2025-07-24 | 19.43 | 19.51 | 18.94 | 19.03 | 18.22 | qfq | 16,475,802 | 314,359,093 | -2.76% |
| 2025-07-23 | 20.05 | 20.16 | 19.39 | 19.57 | 18.73 | qfq | 20,972,784 | 411,361,269 | -1.90% |
| 2025-07-22 | 19.16 | 20.01 | 19.05 | 19.95 | 19.10 | qfq | 29,856,037 | 585,553,543 | 3.91% |
| 2025-07-21 | 18.63 | 19.24 | 18.53 | 19.20 | 18.38 | qfq | 21,732,335 | 412,779,942 | 4.86% |
| 2025-07-18 | 18.03 | 18.48 | 17.98 | 18.31 | 17.53 | qfq | 15,834,332 | 289,334,029 | 1.50% |
| 2025-07-17 | 18.02 | 18.16 | 17.90 | 18.04 | 17.27 | qfq | 5,777,190 | 104,164,436 | -0.11% |
| 2025-07-16 | 18.13 | 18.20 | 17.90 | 18.06 | 17.29 | qfq | 7,002,698 | 126,163,646 | -0.11% |
| 2025-07-15 | 17.94 | 18.32 | 17.92 | 18.08 | 17.31 | qfq | 9,940,611 | 180,247,863 | 0.61% |
| 2025-07-14 | 18.08 | 18.14 | 17.96 | 17.97 | 17.20 | qfq | 5,629,788 | 101,543,131 | -0.50% |
| 2025-07-11 | 18.38 | 18.38 | 18.01 | 18.06 | 17.29 | qfq | 10,020,597 | 181,518,717 | -1.47% |
| 2025-07-10 | 18.19 | 18.36 | 18.05 | 18.33 | 17.55 | qfq | 8,333,400 | 151,786,826 | 0.71% |
| 2025-07-09 | 17.98 | 18.35 | 17.80 | 18.20 | 17.42 | qfq | 11,319,380 | 206,238,310 | 1.68% |
| 2025-07-08 | 17.77 | 17.92 | 17.61 | 17.90 | 17.13 | qfq | 10,041,735 | 178,483,864 | 1.07% |
| 2025-07-07 | 17.88 | 18.00 | 17.66 | 17.71 | 16.95 | qfq | 6,146,602 | 109,382,641 | -1.39% |
| 2025-07-04 | 17.95 | 18.10 | 17.88 | 17.96 | 17.19 | qfq | 5,413,483 | 97,438,512 | 0.06% |
| 2025-07-03 | 18.11 | 18.16 | 17.80 | 17.95 | 17.18 | qfq | 9,301,626 | 167,202,952 | -0.61% |
| 2025-07-02 | 18.06 | 18.26 | 17.93 | 18.06 | 17.29 | qfq | 9,342,680 | 169,182,958 | -0.71% |
| 2025-07-01 | 17.65 | 18.74 | 17.65 | 18.19 | 17.41 | qfq | 27,610,440 | 506,672,537 | 3.47% |
| 2025-06-30 | 17.23 | 17.64 | 17.18 | 17.58 | 16.83 | qfq | 9,958,954 | 174,616,615 | 2.03% |
| 2025-06-27 | 17.50 | 17.66 | 17.20 | 17.23 | 16.49 | qfq | 10,355,827 | 180,317,680 | -2.71% |
| 2025-06-26 | 17.97 | 18.04 | 17.69 | 17.71 | 16.57 | qfq | 7,890,287 | 140,653,726 | -1.50% |
| 2025-06-25 | 17.65 | 18.02 | 17.60 | 17.98 | 16.82 | qfq | 13,176,370 | 235,592,141 | 1.81% |
| 2025-06-24 | 17.49 | 17.68 | 17.41 | 17.66 | 16.52 | qfq | 9,899,127 | 173,799,858 | 0.97% |
| 2025-06-23 | 16.80 | 17.59 | 16.66 | 17.49 | 16.36 | qfq | 16,028,190 | 275,560,264 | 3.25% |
| 2025-06-20 | 16.85 | 17.04 | 16.84 | 16.94 | 15.85 | qfq | 6,084,374 | 103,125,084 | 0.47% |
| 2025-06-19 | 17.27 | 17.30 | 16.84 | 16.86 | 15.77 | qfq | 11,373,354 | 192,988,845 | -2.37% |
| 2025-06-18 | 17.15 | 17.47 | 17.11 | 17.27 | 16.15 | qfq | 11,247,657 | 194,891,127 | 0.52% |
| 2025-06-17 | 17.05 | 17.23 | 16.84 | 17.18 | 16.07 | qfq | 15,055,134 | 255,915,411 | 0.88% |
| 2025-06-16 | 17.17 | 17.27 | 16.88 | 17.03 | 15.93 | qfq | 17,573,080 | 298,829,270 | -1.45% |
| 2025-06-13 | 17.61 | 17.64 | 17.17 | 17.28 | 16.16 | qfq | 21,607,312 | 373,725,738 | -2.10% |
| 2025-06-12 | 17.93 | 18.01 | 17.55 | 17.65 | 16.51 | qfq | 13,082,267 | 232,070,991 | -1.29% |
| 2025-06-11 | 17.77 | 18.02 | 17.77 | 17.88 | 16.73 | qfq | 7,218,178 | 129,205,019 | 0.62% |
| 2025-06-10 | 17.96 | 18.15 | 17.63 | 17.77 | 16.62 | qfq | 8,234,755 | 146,844,797 | -0.89% |
| 2025-06-09 | 17.73 | 18.08 | 17.67 | 17.93 | 16.77 | qfq | 10,826,120 | 193,741,672 | 0.96% |
| 2025-06-06 | 17.94 | 17.95 | 17.66 | 17.76 | 16.61 | qfq | 8,604,132 | 152,857,188 | -0.73% |
| 2025-06-05 | 18.26 | 18.30 | 17.82 | 17.89 | 16.73 | qfq | 10,005,580 | 179,634,489 | -2.13% |
| 2025-06-04 | 18.44 | 18.62 | 18.02 | 18.28 | 17.10 | qfq | 12,344,944 | 225,030,796 | -0.87% |
| 2025-06-03 | 18.30 | 18.62 | 18.20 | 18.44 | 17.25 | qfq | 11,382,560 | 210,021,292 | 0.44% |
| 2025-05-30 | 18.53 | 18.95 | 18.28 | 18.36 | 17.17 | qfq | 15,609,577 | 288,777,383 | -0.54% |
| 2025-05-29 | 17.89 | 18.50 | 17.89 | 18.46 | 17.27 | qfq | 21,279,651 | 390,892,959 | 2.73% |
| 2025-05-28 | 17.31 | 17.99 | 17.24 | 17.97 | 16.81 | qfq | 23,042,346 | 409,168,496 | 3.75% |
| 2025-05-27 | 17.39 | 17.73 | 17.19 | 17.32 | 16.20 | qfq | 9,883,603 | 171,141,042 | -0.35% |
| 2025-05-26 | 17.42 | 17.86 | 17.21 | 17.38 | 16.26 | qfq | 13,849,145 | 240,773,468 | -0.46% |
| 2025-05-23 | 17.41 | 17.98 | 17.40 | 17.46 | 16.33 | qfq | 22,732,717 | 401,871,099 | 0.17% |
| 2025-05-22 | 17.46 | 17.68 | 17.34 | 17.43 | 16.30 | qfq | 12,203,545 | 212,899,489 | -0.57% |
| 2025-05-21 | 17.19 | 17.63 | 17.16 | 17.53 | 16.40 | qfq | 13,890,950 | 242,807,210 | 1.86% |
| 2025-05-20 | 17.16 | 17.25 | 17.06 | 17.21 | 16.10 | qfq | 7,670,278 | 131,665,688 | 0.29% |
| 2025-05-19 | 17.25 | 17.30 | 17.04 | 17.16 | 16.05 | qfq | 6,374,447 | 109,465,883 | -0.69% |
| 2025-05-16 | 17.15 | 17.32 | 17.12 | 17.28 | 16.16 | qfq | 7,444,235 | 128,482,963 | 0.70% |
| 2025-05-15 | 17.56 | 17.60 | 17.15 | 17.16 | 16.05 | qfq | 10,695,848 | 184,764,185 | -2.33% |
| 2025-05-14 | 17.49 | 17.60 | 17.32 | 17.57 | 16.44 | qfq | 14,276,435 | 249,715,667 | 0.57% |
| 2025-05-13 | 17.42 | 17.55 | 17.30 | 17.47 | 16.34 | qfq | 15,648,960 | 272,928,961 | 1.16% |
| 2025-05-12 | 17.16 | 17.36 | 17.16 | 17.27 | 16.15 | qfq | 14,173,259 | 244,368,910 | 1.29% |
| 2025-05-09 | 17.18 | 17.20 | 16.91 | 17.05 | 15.95 | qfq | 10,025,111 | 170,951,538 | -0.58% |
| 2025-05-08 | 17.07 | 17.21 | 17.01 | 17.15 | 16.04 | qfq | 9,402,791 | 161,061,749 | 0.00% |
| 2025-05-07 | 17.30 | 17.55 | 17.07 | 17.15 | 16.04 | qfq | 14,073,523 | 242,517,951 | -0.12% |
| 2025-05-06 | 16.98 | 17.22 | 16.83 | 17.17 | 16.06 | qfq | 18,067,732 | 308,411,740 | 1.18% |
| 2025-04-30 | 17.81 | 17.87 | 16.74 | 16.97 | 15.87 | qfq | 31,569,774 | 536,741,676 | -5.20% |
| 2025-04-29 | 17.80 | 18.00 | 17.78 | 17.90 | 16.74 | qfq | 5,737,130 | 102,632,982 | 0.06% |
| 2025-04-28 | 18.01 | 18.07 | 17.54 | 17.89 | 16.73 | qfq | 10,031,747 | 178,362,075 | -0.67% |
| 2025-04-25 | 17.97 | 18.11 | 17.91 | 18.01 | 16.85 | qfq | 7,185,391 | 129,364,903 | -0.11% |
| 2025-04-24 | 18.18 | 18.21 | 17.92 | 18.03 | 16.87 | qfq | 7,409,430 | 133,693,176 | -0.99% |
| 2025-04-23 | 18.16 | 18.45 | 17.92 | 18.21 | 17.03 | qfq | 11,993,284 | 217,818,606 | 0.50% |
| 2025-04-22 | 18.14 | 18.25 | 18.01 | 18.12 | 16.95 | qfq | 8,992,460 | 162,946,933 | -0.22% |
| 2025-04-21 | 17.83 | 18.32 | 17.66 | 18.16 | 16.99 | qfq | 15,049,492 | 272,643,222 | 2.43% |
| 2025-04-18 | 17.51 | 17.85 | 17.51 | 17.73 | 16.59 | qfq | 11,920,740 | 211,242,721 | 0.62% |
| 2025-04-17 | 17.80 | 17.85 | 17.00 | 17.62 | 16.48 | qfq | 27,035,956 | 471,227,195 | -1.62% |
| 2025-04-16 | 18.60 | 18.60 | 17.65 | 17.91 | 16.75 | qfq | 25,498,287 | 457,478,511 | -4.17% |
| 2025-04-15 | 18.85 | 18.85 | 18.26 | 18.69 | 17.48 | qfq | 16,204,186 | 300,021,859 | -0.80% |
| 2025-04-14 | 18.99 | 19.09 | 18.60 | 18.84 | 17.62 | qfq | 13,783,564 | 258,673,996 | 0.00% |
| 2025-04-11 | 18.98 | 19.23 | 18.62 | 18.84 | 17.62 | qfq | 13,165,611 | 248,864,083 | -1.72% |
| 2025-04-10 | 19.76 | 19.80 | 19.01 | 19.17 | 17.93 | qfq | 23,197,582 | 447,917,313 | -2.94% |
| 2025-04-09 | 19.13 | 19.97 | 18.68 | 19.75 | 18.47 | qfq | 16,067,182 | 311,774,801 | 1.70% |
| 2025-04-08 | 18.44 | 19.50 | 18.32 | 19.42 | 18.17 | qfq | 23,438,413 | 446,434,108 | 4.30% |
| 2025-04-07 | 18.02 | 19.07 | 17.80 | 18.62 | 17.42 | qfq | 26,899,195 | 496,283,883 | -5.86% |
| 2025-04-03 | 19.79 | 20.18 | 19.65 | 19.78 | 18.50 | qfq | 18,170,928 | 362,052,747 | -1.84% |
| 2025-04-02 | 19.93 | 20.24 | 19.41 | 20.15 | 18.85 | qfq | 17,232,934 | 343,612,768 | 1.10% |
| 2025-04-01 | 20.30 | 20.36 | 19.91 | 19.93 | 18.64 | qfq | 18,865,068 | 378,323,275 | -1.24% |
| 2025-03-31 | 20.70 | 20.85 | 19.96 | 20.18 | 18.88 | qfq | 21,138,528 | 428,367,435 | -1.99% |
| 2025-03-28 | 20.00 | 20.88 | 19.89 | 20.59 | 19.26 | qfq | 44,933,473 | 919,625,102 | 5.27% |
| 2025-03-27 | 19.41 | 19.69 | 19.22 | 19.56 | 18.30 | qfq | 15,365,458 | 298,563,232 | 1.14% |
| 2025-03-26 | 19.15 | 19.77 | 18.93 | 19.34 | 18.09 | qfq | 13,998,667 | 271,061,690 | 1.26% |
| 2025-03-25 | 19.27 | 19.68 | 18.87 | 19.10 | 17.87 | qfq | 12,108,200 | 232,486,296 | -0.98% |
| 2025-03-24 | 19.50 | 19.89 | 18.98 | 19.29 | 18.04 | qfq | 18,535,566 | 357,752,893 | -0.82% |
| 2025-03-21 | 19.26 | 19.90 | 19.18 | 19.45 | 18.19 | qfq | 15,961,818 | 311,863,453 | 0.67% |
| 2025-03-20 | 18.51 | 19.83 | 18.50 | 19.32 | 18.07 | qfq | 29,936,121 | 575,455,171 | 0.68% |
| 2025-03-19 | 19.50 | 20.44 | 19.18 | 19.19 | 17.95 | qfq | 50,223,038 | 999,953,747 | 3.28% |
| 2025-03-18 | 19.23 | 19.32 | 18.40 | 18.58 | 17.38 | qfq | 20,184,940 | 375,383,276 | -3.83% |
| 2025-03-17 | 19.34 | 19.41 | 19.11 | 19.32 | 18.07 | qfq | 8,047,939 | 155,333,530 | 0.10% |
| 2025-03-14 | 18.51 | 19.45 | 18.48 | 19.30 | 18.05 | qfq | 19,003,818 | 364,604,357 | 4.49% |
| 2025-03-13 | 18.77 | 18.82 | 18.41 | 18.47 | 17.28 | qfq | 9,931,600 | 183,911,281 | -1.23% |
| 2025-03-12 | 19.21 | 19.32 | 18.67 | 18.70 | 17.49 | qfq | 8,980,272 | 169,665,030 | -2.25% |
| 2025-03-11 | 19.10 | 19.25 | 18.88 | 19.13 | 17.89 | qfq | 9,685,136 | 184,644,088 | -0.21% |
| 2025-03-10 | 19.60 | 19.60 | 18.98 | 19.17 | 17.93 | qfq | 11,425,320 | 218,817,519 | -1.34% |
| 2025-03-07 | 19.37 | 19.75 | 19.20 | 19.43 | 18.18 | qfq | 15,609,619 | 305,325,218 | 0.05% |
| 2025-03-06 | 19.60 | 19.82 | 19.31 | 19.42 | 18.17 | qfq | 17,271,809 | 336,018,770 | -0.51% |
| 2025-03-05 | 18.77 | 19.98 | 18.77 | 19.52 | 18.26 | qfq | 37,751,748 | 740,234,990 | 6.03% |
| 2025-03-04 | 18.25 | 18.51 | 18.20 | 18.41 | 17.22 | qfq | 10,999,436 | 202,028,016 | 0.00% |
| 2025-03-03 | 17.85 | 19.09 | 17.85 | 18.41 | 17.22 | qfq | 32,815,952 | 614,413,198 | 3.49% |
| 2025-02-28 | 17.40 | 18.40 | 17.40 | 17.79 | 16.64 | qfq | 37,420,615 | 674,273,535 | 1.48% |
| 2025-02-27 | 16.79 | 17.63 | 16.78 | 17.53 | 16.40 | qfq | 25,393,636 | 437,644,436 | 4.35% |
| 2025-02-26 | 16.70 | 16.93 | 16.70 | 16.80 | 15.72 | qfq | 12,232,081 | 205,411,908 | 0.54% |
| 2025-02-25 | 16.82 | 17.03 | 16.64 | 16.71 | 15.63 | qfq | 16,393,336 | 275,690,123 | -1.18% |
| 2025-02-24 | 16.85 | 17.26 | 16.80 | 16.91 | 15.82 | qfq | 18,192,781 | 308,270,132 | -0.29% |
| 2025-02-21 | 17.60 | 17.69 | 16.74 | 16.96 | 15.86 | qfq | 39,775,424 | 674,880,491 | -3.91% |
| 2025-02-20 | 17.89 | 17.89 | 17.40 | 17.65 | 16.51 | qfq | 15,460,913 | 271,751,808 | -1.67% |
| 2025-02-19 | 17.72 | 17.97 | 17.48 | 17.95 | 16.79 | qfq | 12,009,259 | 212,689,770 | 1.41% |
| 2025-02-18 | 18.03 | 18.19 | 17.65 | 17.70 | 16.56 | qfq | 11,087,570 | 198,580,867 | -1.88% |
| 2025-02-17 | 18.55 | 18.58 | 17.98 | 18.04 | 16.87 | qfq | 15,270,470 | 276,792,846 | -3.11% |
| 2025-02-14 | 18.39 | 18.84 | 18.39 | 18.62 | 17.42 | qfq | 10,724,430 | 199,887,423 | 0.27% |
| 2025-02-13 | 18.40 | 19.28 | 18.40 | 18.57 | 17.37 | qfq | 26,108,740 | 493,749,894 | 1.14% |
| 2025-02-12 | 17.85 | 18.38 | 17.81 | 18.36 | 17.17 | qfq | 14,427,871 | 261,998,892 | 2.23% |
| 2025-02-11 | 18.11 | 18.46 | 17.83 | 17.96 | 16.80 | qfq | 16,038,378 | 288,914,660 | -1.16% |
| 2025-02-10 | 18.13 | 18.34 | 18.02 | 18.17 | 17.00 | qfq | 16,929,021 | 307,115,013 | 0.33% |
| 2025-02-07 | 17.94 | 18.18 | 17.67 | 18.11 | 16.94 | qfq | 17,311,590 | 311,543,615 | 1.00% |
| 2025-02-06 | 17.75 | 17.97 | 17.50 | 17.93 | 16.77 | qfq | 18,214,933 | 323,661,406 | 0.62% |
| 2025-02-05 | 18.54 | 18.61 | 17.79 | 17.82 | 16.67 | qfq | 20,006,210 | 361,224,246 | -3.83% |
| 2025-01-27 | 18.69 | 18.87 | 18.52 | 18.53 | 17.33 | qfq | 11,587,397 | 216,506,130 | -0.54% |
| 2025-01-24 | 18.40 | 18.75 | 18.38 | 18.63 | 17.43 | qfq | 14,130,061 | 262,918,288 | 0.76% |
| 2025-01-23 | 18.95 | 19.01 | 18.42 | 18.49 | 17.30 | qfq | 17,275,066 | 322,177,148 | -1.75% |
| 2025-01-22 | 18.66 | 18.87 | 18.54 | 18.82 | 17.60 | qfq | 10,826,545 | 202,925,217 | 0.11% |
| 2025-01-21 | 19.17 | 19.20 | 18.67 | 18.80 | 17.59 | qfq | 21,418,731 | 403,335,928 | -1.62% |
| 2025-01-20 | 19.37 | 19.75 | 19.00 | 19.11 | 17.88 | qfq | 17,283,371 | 332,281,659 | -0.78% |
| 2025-01-17 | 19.20 | 19.56 | 19.04 | 19.26 | 18.02 | qfq | 16,874,256 | 325,989,818 | 0.10% |
| 2025-01-16 | 19.19 | 19.67 | 19.12 | 19.24 | 18.00 | qfq | 20,898,362 | 404,443,436 | 1.64% |
| 2025-01-15 | 19.50 | 19.58 | 18.90 | 18.93 | 17.71 | qfq | 24,510,472 | 469,316,073 | -3.86% |
| 2025-01-14 | 19.02 | 19.78 | 18.90 | 19.69 | 18.42 | qfq | 35,644,503 | 691,095,342 | 3.52% |
| 2025-01-13 | 18.30 | 19.55 | 18.19 | 19.02 | 17.79 | qfq | 34,632,530 | 661,816,897 | 1.55% |
| 2025-01-10 | 19.06 | 19.11 | 18.45 | 18.73 | 17.52 | qfq | 39,903,503 | 746,430,130 | -3.95% |
| 2025-01-09 | 18.83 | 20.02 | 18.40 | 19.50 | 18.24 | qfq | 74,010,171 | 1,416,983,084 | 2.25% |
| 2025-01-08 | 17.20 | 19.07 | 16.91 | 19.07 | 17.84 | qfq | 59,200,883 | 1,078,117,730 | 9.98% |
| 2025-01-07 | 17.43 | 17.65 | 16.95 | 17.34 | 16.22 | qfq | 18,597,949 | 320,848,686 | -0.40% |
| 2025-01-06 | 17.20 | 17.61 | 17.07 | 17.41 | 16.29 | qfq | 21,353,829 | 370,679,643 | 1.58% |
| 2025-01-03 | 16.79 | 17.80 | 16.69 | 17.14 | 16.03 | qfq | 28,016,088 | 485,485,683 | 2.45% |
| 2025-01-02 | 16.93 | 17.55 | 16.59 | 16.73 | 15.65 | qfq | 22,810,535 | 392,524,865 | -1.47% |
| 2024-12-31 | 17.30 | 17.39 | 16.88 | 16.98 | 15.88 | qfq | 14,579,122 | 248,459,603 | -1.85% |
| 2024-12-30 | 17.35 | 17.78 | 17.02 | 17.30 | 16.18 | qfq | 12,271,587 | 211,700,322 | 0.35% |
| 2024-12-27 | 17.19 | 17.35 | 16.89 | 17.24 | 16.13 | qfq | 9,655,910 | 165,150,366 | 0.29% |
| 2024-12-26 | 17.35 | 17.36 | 16.97 | 17.19 | 16.08 | qfq | 9,025,458 | 154,891,866 | -0.92% |
| 2024-12-25 | 17.37 | 17.47 | 17.10 | 17.35 | 16.23 | qfq | 8,716,616 | 150,530,775 | 0.00% |
| 2024-12-24 | 17.11 | 17.48 | 17.11 | 17.35 | 16.23 | qfq | 9,334,869 | 161,358,818 | 0.93% |
| 2024-12-23 | 16.63 | 17.50 | 16.57 | 17.19 | 16.08 | qfq | 21,543,108 | 371,813,948 | 3.31% |
| 2024-12-20 | 16.95 | 17.07 | 16.45 | 16.64 | 15.57 | qfq | 17,553,213 | 291,994,850 | -2.29% |
| 2024-12-19 | 16.66 | 17.14 | 16.56 | 17.03 | 15.93 | qfq | 11,084,651 | 187,873,200 | 0.89% |
| 2024-12-18 | 17.31 | 17.55 | 16.80 | 16.88 | 15.79 | qfq | 12,752,309 | 217,494,816 | -2.09% |
| 2024-12-17 | 17.18 | 17.44 | 17.09 | 17.24 | 16.13 | qfq | 8,709,839 | 150,308,792 | 0.23% |
| 2024-12-16 | 17.28 | 17.48 | 17.11 | 17.20 | 16.09 | qfq | 8,087,278 | 139,445,388 | -0.92% |
| 2024-12-13 | 17.59 | 17.72 | 17.32 | 17.36 | 16.24 | qfq | 9,264,592 | 161,887,670 | -2.03% |
| 2024-12-12 | 17.71 | 17.80 | 17.54 | 17.72 | 16.58 | qfq | 8,073,980 | 142,615,654 | 0.06% |
| 2024-12-11 | 17.81 | 18.10 | 17.68 | 17.71 | 16.57 | qfq | 11,264,253 | 201,207,297 | -0.84% |
| 2024-12-10 | 17.65 | 18.47 | 17.65 | 17.86 | 16.71 | qfq | 31,937,174 | 577,554,606 | 3.18% |
| 2024-12-09 | 17.11 | 17.38 | 17.01 | 17.31 | 16.19 | qfq | 10,354,644 | 178,733,540 | 1.17% |
| 2024-12-06 | 17.10 | 17.21 | 16.92 | 17.11 | 16.01 | qfq | 7,327,800 | 125,148,106 | 0.23% |
| 2024-12-05 | 17.08 | 17.13 | 16.82 | 17.07 | 15.97 | qfq | 7,725,550 | 131,040,752 | -0.12% |
| 2024-12-04 | 17.28 | 17.39 | 16.99 | 17.09 | 15.99 | qfq | 11,482,051 | 197,347,888 | -1.10% |
| 2024-12-03 | 16.98 | 17.40 | 16.91 | 17.28 | 16.16 | qfq | 17,219,980 | 295,006,111 | 1.77% |
| 2024-12-02 | 16.35 | 17.08 | 16.30 | 16.98 | 15.88 | qfq | 18,539,817 | 310,745,123 | 3.41% |
| 2024-11-29 | 16.01 | 16.70 | 15.99 | 16.42 | 15.36 | qfq | 18,685,231 | 307,540,906 | 3.08% |
| 2024-11-28 | 16.23 | 16.24 | 15.91 | 15.93 | 14.90 | qfq | 9,369,769 | 150,264,209 | -1.79% |
| 2024-11-27 | 16.15 | 16.23 | 15.77 | 16.22 | 15.17 | qfq | 11,570,575 | 184,949,075 | 0.43% |
| 2024-11-26 | 16.30 | 16.40 | 16.12 | 16.15 | 15.11 | qfq | 9,394,524 | 152,587,090 | -0.80% |
| 2024-11-25 | 16.33 | 16.85 | 16.10 | 16.28 | 15.23 | qfq | 18,186,120 | 298,472,192 | -1.39% |
| 2024-11-22 | 17.36 | 17.45 | 16.46 | 16.51 | 15.44 | qfq | 22,124,360 | 374,770,927 | -5.66% |
| 2024-11-21 | 16.75 | 18.06 | 16.70 | 17.50 | 16.37 | qfq | 39,167,077 | 686,424,106 | 4.60% |
| 2024-11-20 | 16.57 | 16.84 | 16.38 | 16.73 | 15.65 | qfq | 16,052,827 | 267,079,916 | 1.03% |
| 2024-11-19 | 16.07 | 16.60 | 15.96 | 16.56 | 15.49 | qfq | 18,338,858 | 301,461,550 | 3.37% |
| 2024-11-18 | 16.22 | 16.44 | 15.90 | 16.02 | 14.99 | qfq | 12,273,832 | 198,792,682 | -0.93% |
| 2024-11-15 | 16.00 | 16.57 | 15.96 | 16.17 | 15.13 | qfq | 13,858,954 | 225,444,924 | 0.50% |
| 2024-11-14 | 16.51 | 16.56 | 16.05 | 16.09 | 15.05 | qfq | 13,814,318 | 224,714,497 | -2.72% |
| 2024-11-13 | 16.45 | 16.74 | 16.35 | 16.54 | 15.47 | qfq | 12,793,160 | 211,082,921 | -0.06% |
| 2024-11-12 | 16.66 | 16.96 | 16.40 | 16.55 | 15.48 | qfq | 25,355,771 | 424,125,518 | -0.12% |
| 2024-11-11 | 16.64 | 16.66 | 16.16 | 16.57 | 15.50 | qfq | 19,449,468 | 319,010,571 | -0.24% |
| 2024-11-08 | 16.70 | 17.10 | 16.56 | 16.61 | 15.54 | qfq | 17,945,488 | 300,927,438 | -0.36% |
| 2024-11-07 | 16.18 | 16.68 | 16.05 | 16.67 | 15.59 | qfq | 19,819,926 | 324,783,095 | 2.08% |
| 2024-11-06 | 16.42 | 16.72 | 16.28 | 16.33 | 15.28 | qfq | 19,849,349 | 326,841,622 | -0.55% |
| 2024-11-05 | 16.28 | 16.48 | 15.96 | 16.42 | 15.36 | qfq | 20,705,114 | 337,585,804 | 0.61% |
| 2024-11-04 | 16.31 | 16.51 | 16.03 | 16.32 | 15.27 | qfq | 16,350,855 | 265,685,019 | 0.06% |
| 2024-11-01 | 16.62 | 16.77 | 16.08 | 16.31 | 15.26 | qfq | 23,416,004 | 383,771,965 | -2.80% |
| 2024-10-31 | 16.50 | 17.06 | 16.36 | 16.78 | 15.70 | qfq | 32,697,467 | 547,939,006 | 4.88% |
| 2024-10-30 | 16.09 | 16.29 | 15.82 | 16.00 | 14.97 | qfq | 11,114,739 | 178,193,588 | -0.87% |
| 2024-10-29 | 16.48 | 16.50 | 16.06 | 16.14 | 15.10 | qfq | 14,345,588 | 233,194,291 | -3.35% |
| 2024-10-28 | 16.25 | 16.73 | 16.07 | 16.70 | 15.35 | qfq | 21,860,162 | 360,047,443 | 3.21% |
| 2024-10-25 | 16.12 | 16.34 | 16.08 | 16.18 | 14.87 | qfq | 15,871,135 | 256,989,463 | 0.43% |
| 2024-10-24 | 16.20 | 16.22 | 15.92 | 16.11 | 14.81 | qfq | 9,377,160 | 150,468,872 | -1.17% |
| 2024-10-23 | 16.09 | 16.47 | 15.99 | 16.30 | 14.98 | qfq | 17,668,075 | 287,301,457 | 1.31% |
| 2024-10-22 | 16.00 | 16.28 | 15.90 | 16.09 | 14.79 | qfq | 13,348,100 | 214,617,676 | 1.07% |
| 2024-10-21 | 16.10 | 16.19 | 15.80 | 15.92 | 14.63 | qfq | 15,717,993 | 250,354,339 | -1.06% |
| 2024-10-18 | 15.65 | 16.35 | 15.57 | 16.09 | 14.79 | qfq | 16,163,804 | 257,884,572 | 2.81% |
| 2024-10-17 | 15.96 | 16.26 | 15.63 | 15.65 | 14.39 | qfq | 11,164,282 | 177,616,176 | -1.70% |
| 2024-10-16 | 15.62 | 16.13 | 15.56 | 15.92 | 14.63 | qfq | 11,316,600 | 179,885,768 | 0.38% |
| 2024-10-15 | 16.39 | 16.45 | 15.86 | 15.86 | 14.58 | qfq | 17,351,222 | 280,388,015 | -4.28% |
| 2024-10-14 | 16.12 | 16.77 | 15.96 | 16.57 | 15.23 | qfq | 16,568,820 | 272,306,650 | 3.05% |
| 2024-10-11 | 16.69 | 16.70 | 15.94 | 16.08 | 14.78 | qfq | 15,884,442 | 257,409,190 | -3.42% |
| 2024-10-10 | 16.36 | 17.15 | 16.23 | 16.65 | 15.30 | qfq | 22,728,729 | 380,367,498 | 2.59% |
| 2024-10-09 | 17.41 | 17.41 | 16.14 | 16.23 | 14.92 | qfq | 27,838,260 | 465,280,215 | -7.57% |
| 2024-10-08 | 19.00 | 19.12 | 16.90 | 17.56 | 16.14 | qfq | 37,975,617 | 678,318,326 | 1.04% |
| 2024-09-30 | 16.85 | 17.50 | 16.68 | 17.38 | 15.98 | qfq | 35,050,270 | 602,567,223 | 6.11% |
| 2024-09-27 | 16.00 | 16.73 | 16.00 | 16.38 | 15.06 | qfq | 20,155,912 | 328,967,154 | 3.87% |
| 2024-09-26 | 14.88 | 15.86 | 14.88 | 15.77 | 14.50 | qfq | 18,048,186 | 279,996,707 | 5.06% |
| 2024-09-25 | 15.06 | 15.47 | 14.91 | 15.01 | 13.80 | qfq | 14,598,745 | 222,226,455 | -0.33% |
| 2024-09-24 | 14.65 | 15.10 | 14.38 | 15.06 | 13.84 | qfq | 16,253,823 | 240,335,779 | 3.51% |
| 2024-09-23 | 14.56 | 14.69 | 14.45 | 14.55 | 13.37 | qfq | 6,237,736 | 91,022,931 | 0.07% |
| 2024-09-20 | 14.47 | 14.70 | 14.44 | 14.54 | 13.37 | qfq | 10,859,008 | 158,076,429 | -0.27% |
| 2024-09-19 | 14.05 | 14.64 | 13.92 | 14.58 | 13.40 | qfq | 15,435,096 | 222,301,208 | 4.67% |
| 2024-09-18 | 13.62 | 14.12 | 13.57 | 13.93 | 12.80 | qfq | 8,899,526 | 123,236,418 | 2.28% |
| 2024-09-13 | 13.70 | 13.86 | 13.50 | 13.62 | 12.52 | qfq | 5,845,340 | 79,832,239 | -0.58% |
| 2024-09-12 | 13.72 | 13.87 | 13.68 | 13.70 | 12.59 | qfq | 6,694,546 | 92,154,598 | -0.15% |
| 2024-09-11 | 13.78 | 13.84 | 13.60 | 13.72 | 12.61 | qfq | 6,206,850 | 85,045,422 | -0.80% |
| 2024-09-10 | 13.87 | 13.91 | 13.62 | 13.83 | 12.71 | qfq | 7,139,636 | 98,194,011 | 0.22% |
| 2024-09-09 | 13.99 | 13.99 | 13.74 | 13.80 | 12.68 | qfq | 7,301,323 | 100,940,751 | -1.57% |
| 2024-09-06 | 14.04 | 14.43 | 14.00 | 14.02 | 12.89 | qfq | 9,888,186 | 140,579,830 | 0.07% |
| 2024-09-05 | 13.97 | 14.10 | 13.84 | 14.01 | 12.88 | qfq | 8,166,306 | 114,313,893 | 0.36% |
| 2024-09-04 | 13.98 | 14.10 | 13.83 | 13.96 | 12.83 | qfq | 4,819,309 | 67,346,443 | -0.71% |
| 2024-09-03 | 13.92 | 14.14 | 13.88 | 14.06 | 12.92 | qfq | 5,544,080 | 77,666,475 | 0.72% |
| 2024-09-02 | 14.27 | 14.36 | 13.95 | 13.96 | 12.83 | qfq | 9,921,102 | 139,533,769 | -2.85% |
| 2024-08-30 | 13.99 | 14.66 | 13.80 | 14.37 | 13.21 | qfq | 13,809,630 | 197,511,826 | 2.79% |
| 2024-08-29 | 13.80 | 14.10 | 13.75 | 13.98 | 12.85 | qfq | 8,493,306 | 118,717,337 | 0.79% |
| 2024-08-28 | 14.02 | 14.25 | 13.80 | 13.87 | 12.75 | qfq | 7,515,400 | 105,009,234 | -0.79% |
| 2024-08-27 | 14.16 | 14.16 | 13.92 | 13.98 | 12.85 | qfq | 7,582,120 | 106,095,438 | -1.69% |
| 2024-08-26 | 15.02 | 15.03 | 14.15 | 14.22 | 13.07 | qfq | 16,900,000 | 241,999,666 | -5.20% |
| 2024-08-23 | 14.52 | 15.14 | 14.46 | 15.00 | 13.79 | qfq | 15,713,037 | 234,336,083 | 4.46% |
| 2024-08-22 | 14.62 | 14.69 | 14.31 | 14.36 | 13.20 | qfq | 6,364,660 | 91,870,048 | -1.64% |
| 2024-08-21 | 14.70 | 14.83 | 14.47 | 14.60 | 13.42 | qfq | 8,325,340 | 121,631,210 | -1.08% |
| 2024-08-20 | 15.16 | 15.19 | 14.67 | 14.76 | 13.57 | qfq | 9,094,580 | 134,706,525 | -2.57% |
| 2024-08-19 | 14.90 | 15.25 | 14.85 | 15.15 | 13.93 | qfq | 9,862,456 | 149,257,381 | 1.61% |
| 2024-08-16 | 15.25 | 15.36 | 14.90 | 14.91 | 13.71 | qfq | 8,588,209 | 129,602,503 | -2.23% |
| 2024-08-15 | 14.73 | 15.29 | 14.64 | 15.25 | 14.02 | qfq | 15,220,694 | 230,256,147 | 3.18% |
| 2024-08-14 | 14.85 | 15.02 | 14.76 | 14.78 | 13.59 | qfq | 7,797,500 | 115,847,871 | -0.47% |
| 2024-08-13 | 14.78 | 15.25 | 14.65 | 14.85 | 13.65 | qfq | 12,798,436 | 190,580,430 | -0.27% |
| 2024-08-12 | 14.60 | 14.93 | 14.40 | 14.89 | 13.69 | qfq | 11,848,477 | 175,247,427 | 1.43% |
| 2024-08-09 | 14.69 | 14.98 | 14.60 | 14.68 | 13.49 | qfq | 10,702,863 | 158,088,311 | 0.27% |
| 2024-08-08 | 14.90 | 14.92 | 14.58 | 14.64 | 13.46 | qfq | 11,696,234 | 171,770,835 | -2.14% |
| 2024-08-07 | 14.63 | 15.02 | 14.51 | 14.96 | 13.75 | qfq | 14,858,565 | 220,749,481 | 2.26% |
| 2024-08-06 | 14.72 | 14.80 | 14.49 | 14.63 | 13.45 | qfq | 12,231,663 | 178,696,693 | 0.14% |
| 2024-08-05 | 14.99 | 15.15 | 14.55 | 14.61 | 13.43 | qfq | 16,605,140 | 246,098,998 | -3.05% |
| 2024-08-02 | 15.47 | 15.60 | 15.07 | 15.07 | 13.85 | qfq | 17,954,728 | 274,470,589 | -3.27% |
| 2024-08-01 | 15.24 | 15.97 | 15.19 | 15.58 | 14.32 | qfq | 29,488,586 | 461,658,787 | 1.37% |
| 2024-07-31 | 14.68 | 15.50 | 14.61 | 15.37 | 14.13 | qfq | 35,148,741 | 535,231,707 | 4.99% |
| 2024-07-30 | 15.03 | 15.19 | 14.35 | 14.64 | 13.46 | qfq | 30,669,156 | 448,522,240 | -2.59% |
| 2024-07-29 | 15.40 | 15.75 | 14.94 | 15.03 | 13.82 | qfq | 56,522,260 | 861,757,104 | 0.47% |
| 2024-07-26 | 14.86 | 14.96 | 14.61 | 14.96 | 13.75 | qfq | 40,169,763 | 599,754,331 | 10.00% |
| 2024-07-25 | 13.45 | 13.65 | 13.39 | 13.60 | 12.50 | qfq | 6,328,980 | 85,545,876 | 0.44% |
| 2024-07-24 | 13.69 | 13.74 | 13.45 | 13.54 | 12.45 | qfq | 8,485,673 | 115,020,351 | -1.53% |
| 2024-07-23 | 14.00 | 14.12 | 13.75 | 13.75 | 12.64 | qfq | 8,769,361 | 121,977,270 | -1.79% |
| 2024-07-22 | 13.99 | 14.17 | 13.95 | 14.00 | 12.87 | qfq | 9,031,348 | 126,974,966 | -0.57% |
| 2024-07-19 | 14.10 | 14.32 | 14.04 | 14.08 | 12.94 | qfq | 9,054,736 | 128,319,161 | -0.56% |
| 2024-07-18 | 14.08 | 14.26 | 13.88 | 14.16 | 13.02 | qfq | 9,579,330 | 135,372,118 | 0.21% |
| 2024-07-17 | 14.19 | 14.27 | 13.89 | 14.13 | 12.99 | qfq | 12,392,830 | 174,370,154 | -0.21% |
| 2024-07-16 | 14.40 | 14.55 | 14.10 | 14.16 | 13.02 | qfq | 16,836,070 | 240,122,664 | -2.55% |
| 2024-07-15 | 14.31 | 14.86 | 14.31 | 14.53 | 13.36 | qfq | 19,459,600 | 282,994,373 | 3.05% |
| 2024-07-12 | 14.02 | 14.17 | 13.93 | 14.10 | 12.96 | qfq | 8,173,280 | 114,748,272 | 0.21% |
| 2024-07-11 | 13.88 | 14.20 | 13.88 | 14.07 | 12.93 | qfq | 11,976,655 | 168,715,540 | 2.63% |
| 2024-07-10 | 13.75 | 13.83 | 13.66 | 13.71 | 12.60 | qfq | 10,023,935 | 137,683,175 | -0.15% |
| 2024-07-09 | 13.45 | 13.84 | 13.44 | 13.73 | 12.62 | qfq | 13,174,934 | 180,349,430 | 1.63% |
| 2024-07-08 | 13.95 | 13.95 | 13.45 | 13.51 | 12.42 | qfq | 10,297,109 | 140,318,705 | -3.22% |
| 2024-07-05 | 13.70 | 14.04 | 13.58 | 13.96 | 12.83 | qfq | 11,445,808 | 158,552,125 | 1.68% |
| 2024-07-04 | 13.85 | 14.12 | 13.65 | 13.73 | 12.62 | qfq | 11,268,380 | 156,059,535 | -0.87% |
| 2024-07-03 | 14.10 | 14.25 | 13.80 | 13.85 | 12.73 | qfq | 12,284,973 | 171,886,772 | -2.40% |
| 2024-07-02 | 14.72 | 14.77 | 13.93 | 14.19 | 13.04 | qfq | 29,976,572 | 424,542,164 | -3.93% |
| 2024-07-01 | 14.31 | 14.87 | 14.28 | 14.77 | 13.58 | qfq | 13,721,332 | 200,193,614 | 3.14% |
| 2024-06-28 | 14.15 | 14.49 | 14.09 | 14.32 | 13.16 | qfq | 10,507,501 | 150,945,523 | 0.49% |
| 2024-06-27 | 14.50 | 14.56 | 14.21 | 14.25 | 13.10 | qfq | 10,583,870 | 151,846,355 | -2.26% |
| 2024-06-26 | 14.40 | 14.61 | 14.31 | 14.58 | 13.40 | qfq | 9,084,429 | 131,144,020 | 0.55% |
| 2024-06-25 | 14.30 | 14.68 | 14.26 | 14.50 | 13.33 | qfq | 12,384,212 | 179,588,231 | 0.97% |
| 2024-06-24 | 14.65 | 14.72 | 14.32 | 14.36 | 13.20 | qfq | 11,621,220 | 167,979,557 | -1.98% |
| 2024-06-21 | 14.46 | 14.72 | 14.40 | 14.65 | 13.47 | qfq | 8,736,700 | 127,619,221 | 1.17% |
| 2024-06-20 | 14.66 | 14.71 | 14.11 | 14.48 | 13.31 | qfq | 22,303,234 | 320,616,055 | -1.63% |
| 2024-06-19 | 14.96 | 15.05 | 14.69 | 14.72 | 13.53 | qfq | 9,616,909 | 143,059,785 | -1.67% |
| 2024-06-18 | 14.75 | 15.02 | 14.58 | 14.97 | 13.76 | qfq | 12,416,170 | 183,711,243 | 1.35% |
| 2024-06-17 | 14.85 | 14.98 | 14.74 | 14.77 | 13.58 | qfq | 10,503,327 | 155,958,348 | -1.27% |
| 2024-06-14 | 14.76 | 15.03 | 14.70 | 14.96 | 13.75 | qfq | 7,768,846 | 115,628,772 | 1.22% |
| 2024-06-13 | 15.00 | 15.04 | 14.69 | 14.78 | 13.59 | qfq | 10,275,530 | 152,430,926 | -1.79% |
| 2024-06-12 | 14.98 | 15.13 | 14.83 | 15.05 | 13.83 | qfq | 12,859,545 | 192,564,847 | 0.07% |
| 2024-06-11 | 15.21 | 15.38 | 14.91 | 15.04 | 13.82 | qfq | 11,529,320 | 173,423,152 | -1.70% |
| 2024-06-07 | 15.22 | 15.47 | 15.09 | 15.30 | 14.06 | qfq | 8,570,604 | 130,657,459 | 0.72% |
| 2024-06-06 | 15.20 | 15.40 | 15.12 | 15.19 | 13.96 | qfq | 9,361,970 | 142,777,703 | -0.46% |
| 2024-06-05 | 15.37 | 15.52 | 15.25 | 15.26 | 14.03 | qfq | 8,210,901 | 126,369,885 | -0.72% |
| 2024-06-04 | 15.06 | 15.38 | 15.01 | 15.37 | 14.13 | qfq | 9,739,166 | 148,368,073 | 2.40% |
| 2024-06-03 | 15.37 | 15.45 | 14.86 | 15.01 | 13.80 | qfq | 13,905,209 | 209,949,448 | -2.66% |
| 2024-05-31 | 15.26 | 15.75 | 15.22 | 15.42 | 14.17 | qfq | 9,636,756 | 149,239,967 | 1.11% |
| 2024-05-30 | 15.29 | 15.49 | 15.19 | 15.25 | 14.02 | qfq | 7,991,005 | 122,564,243 | -0.39% |
| 2024-05-29 | 15.17 | 15.48 | 15.10 | 15.31 | 14.07 | qfq | 10,295,968 | 157,504,405 | 0.92% |
| 2024-05-28 | 15.67 | 15.67 | 15.16 | 15.17 | 13.94 | qfq | 17,611,620 | 269,677,266 | -5.83% |
| 2024-05-27 | 15.80 | 16.12 | 15.79 | 16.11 | 14.39 | qfq | 13,666,463 | 218,827,692 | 2.16% |
| 2024-05-24 | 15.74 | 15.96 | 15.68 | 15.77 | 14.08 | qfq | 8,415,824 | 133,243,282 | -0.06% |
| 2024-05-23 | 16.01 | 16.01 | 15.70 | 15.78 | 14.09 | qfq | 14,914,401 | 235,858,781 | -2.17% |
| 2024-05-22 | 16.45 | 16.52 | 16.11 | 16.13 | 14.40 | qfq | 16,500,720 | 268,180,253 | -2.30% |
| 2024-05-21 | 16.32 | 16.69 | 16.22 | 16.51 | 14.74 | qfq | 15,510,076 | 255,352,991 | 1.29% |
| 2024-05-20 | 16.45 | 16.45 | 16.10 | 16.30 | 14.56 | qfq | 15,880,434 | 258,434,862 | -1.09% |
| 2024-05-17 | 16.66 | 16.89 | 16.16 | 16.48 | 14.72 | qfq | 18,823,298 | 309,173,993 | -1.26% |
| 2024-05-16 | 17.20 | 17.25 | 16.62 | 16.69 | 14.90 | qfq | 24,779,460 | 418,233,017 | -3.02% |
| 2024-05-15 | 16.80 | 17.54 | 16.80 | 17.21 | 15.37 | qfq | 29,505,142 | 511,602,766 | 3.24% |
| 2024-05-14 | 16.68 | 17.10 | 16.62 | 16.67 | 14.89 | qfq | 22,003,504 | 369,705,601 | 0.85% |
| 2024-05-13 | 16.35 | 16.65 | 16.10 | 16.53 | 14.76 | qfq | 14,707,589 | 241,666,748 | 0.73% |
| 2024-05-10 | 16.67 | 16.80 | 16.20 | 16.41 | 14.65 | qfq | 14,339,982 | 235,347,173 | -1.74% |
| 2024-05-09 | 16.00 | 16.83 | 15.98 | 16.70 | 14.91 | qfq | 21,808,945 | 360,522,759 | 4.24% |
| 2024-05-08 | 16.42 | 16.42 | 15.99 | 16.02 | 14.31 | qfq | 15,585,574 | 251,006,843 | -2.61% |
| 2024-05-07 | 16.56 | 17.00 | 16.36 | 16.45 | 14.69 | qfq | 20,736,280 | 344,781,686 | -0.90% |
| 2024-05-06 | 16.33 | 16.63 | 16.10 | 16.60 | 14.82 | qfq | 34,012,113 | 558,753,821 | 1.53% |
| 2024-04-30 | 16.79 | 16.79 | 15.56 | 16.35 | 14.60 | qfq | 50,024,430 | 802,335,567 | -3.43% |
| 2024-04-29 | 17.14 | 17.29 | 16.45 | 16.93 | 15.12 | qfq | 19,861,124 | 333,399,498 | -0.70% |
| 2024-04-26 | 16.48 | 17.11 | 16.46 | 17.05 | 15.23 | qfq | 17,857,344 | 299,595,451 | 3.58% |
| 2024-04-25 | 16.64 | 16.81 | 16.27 | 16.46 | 14.70 | qfq | 15,473,600 | 254,791,073 | -1.85% |
| 2024-04-24 | 16.67 | 16.86 | 16.40 | 16.77 | 14.98 | qfq | 14,062,798 | 234,340,956 | 0.54% |
| 2024-04-23 | 17.17 | 17.39 | 16.58 | 16.68 | 14.89 | qfq | 22,202,824 | 375,555,601 | -3.70% |
| 2024-04-22 | 18.41 | 18.55 | 17.29 | 17.32 | 15.47 | qfq | 23,484,354 | 415,988,664 | -5.36% |
| 2024-04-19 | 17.79 | 18.49 | 17.77 | 18.30 | 16.34 | qfq | 23,577,291 | 430,071,078 | 2.23% |
| 2024-04-18 | 17.90 | 18.16 | 17.76 | 17.90 | 15.98 | qfq | 20,019,122 | 359,743,736 | -0.56% |
| 2024-04-17 | 17.44 | 18.00 | 17.20 | 18.00 | 16.07 | qfq | 19,520,420 | 343,532,047 | 3.33% |
| 2024-04-16 | 17.81 | 18.15 | 17.36 | 17.42 | 15.56 | qfq | 19,410,816 | 343,040,509 | -2.95% |
| 2024-04-15 | 17.47 | 18.18 | 17.28 | 17.95 | 16.03 | qfq | 24,429,431 | 435,685,041 | 2.87% |
| 2024-04-12 | 17.70 | 17.85 | 17.35 | 17.45 | 15.58 | qfq | 18,749,174 | 330,395,809 | -1.08% |
| 2024-04-11 | 16.39 | 17.99 | 16.23 | 17.64 | 15.75 | qfq | 29,438,296 | 512,840,771 | 7.56% |
| 2024-04-10 | 16.40 | 16.65 | 16.20 | 16.40 | 14.64 | qfq | 8,132,135 | 133,429,436 | -0.67% |
| 2024-04-09 | 16.63 | 16.74 | 16.30 | 16.51 | 14.74 | qfq | 10,620,545 | 175,373,304 | -0.72% |
| 2024-04-08 | 16.98 | 17.28 | 16.60 | 16.63 | 14.85 | qfq | 12,012,854 | 202,671,762 | -1.48% |
| 2024-04-03 | 16.69 | 16.95 | 16.57 | 16.88 | 15.07 | qfq | 14,032,811 | 235,657,687 | 1.08% |
| 2024-04-02 | 16.66 | 16.84 | 16.56 | 16.70 | 14.91 | qfq | 11,676,001 | 194,811,752 | 0.54% |
| 2024-04-01 | 15.95 | 16.61 | 15.92 | 16.61 | 14.83 | qfq | 18,159,063 | 298,398,574 | 4.47% |
| 2024-03-29 | 15.77 | 15.98 | 15.70 | 15.90 | 14.20 | qfq | 8,225,348 | 130,310,175 | 0.89% |
| 2024-03-28 | 15.64 | 16.04 | 15.55 | 15.76 | 14.07 | qfq | 15,081,443 | 238,403,925 | 1.22% |
| 2024-03-27 | 16.30 | 16.30 | 15.33 | 15.57 | 13.90 | qfq | 32,265,386 | 506,202,906 | -4.83% |
| 2024-03-26 | 16.38 | 16.58 | 16.20 | 16.36 | 14.61 | qfq | 15,062,096 | 246,877,934 | -0.55% |
| 2024-03-25 | 16.25 | 16.92 | 16.25 | 16.45 | 14.69 | qfq | 12,409,407 | 205,529,221 | 0.61% |
| 2024-03-22 | 16.54 | 16.57 | 16.22 | 16.35 | 14.60 | qfq | 8,136,376 | 133,104,347 | -1.74% |
| 2024-03-21 | 16.50 | 16.75 | 16.40 | 16.64 | 14.86 | qfq | 9,724,971 | 161,311,258 | 0.60% |
| 2024-03-20 | 16.49 | 16.64 | 16.37 | 16.54 | 14.77 | qfq | 6,419,684 | 105,858,897 | 0.30% |
| 2024-03-19 | 16.76 | 16.79 | 16.48 | 16.49 | 14.73 | qfq | 9,021,548 | 149,364,699 | -1.61% |
| 2024-03-18 | 16.44 | 16.92 | 16.44 | 16.76 | 14.97 | qfq | 16,625,641 | 278,330,387 | 2.13% |
| 2024-03-15 | 16.26 | 16.48 | 16.19 | 16.41 | 14.65 | qfq | 10,450,690 | 170,610,676 | 0.55% |
| 2024-03-14 | 16.15 | 16.50 | 16.08 | 16.32 | 14.57 | qfq | 13,631,239 | 222,747,377 | 1.49% |
| 2024-03-13 | 16.23 | 16.31 | 16.05 | 16.08 | 14.36 | qfq | 12,291,780 | 198,753,750 | -0.62% |
| 2024-03-12 | 16.58 | 16.65 | 16.06 | 16.18 | 14.45 | qfq | 19,330,073 | 313,731,845 | -2.71% |
| 2024-03-11 | 16.60 | 16.78 | 16.45 | 16.63 | 14.85 | qfq | 11,825,075 | 196,109,328 | -0.48% |
| 2024-03-08 | 16.90 | 16.94 | 16.52 | 16.71 | 14.92 | qfq | 7,800,467 | 130,044,743 | -0.06% |
| 2024-03-07 | 16.75 | 17.23 | 16.71 | 16.72 | 14.93 | qfq | 10,557,380 | 179,000,031 | -0.42% |
| 2024-03-06 | 16.82 | 17.02 | 16.70 | 16.79 | 14.99 | qfq | 9,916,460 | 167,024,585 | -1.41% |
| 2024-03-05 | 16.60 | 17.15 | 16.52 | 17.03 | 15.21 | qfq | 14,323,377 | 241,612,972 | 1.61% |
| 2024-03-04 | 16.76 | 16.96 | 16.52 | 16.76 | 14.97 | qfq | 18,810,847 | 313,465,736 | -0.48% |
| 2024-03-01 | 17.25 | 17.42 | 16.65 | 16.84 | 15.04 | qfq | 19,741,238 | 334,088,109 | -2.04% |
| 2024-02-29 | 16.28 | 17.30 | 16.18 | 17.19 | 15.35 | qfq | 20,839,953 | 353,905,430 | 5.27% |
| 2024-02-28 | 16.94 | 16.95 | 16.25 | 16.33 | 14.58 | qfq | 16,121,336 | 268,114,487 | -3.88% |
| 2024-02-27 | 16.71 | 16.99 | 16.56 | 16.99 | 15.17 | qfq | 15,158,483 | 254,421,658 | 1.37% |
| 2024-02-26 | 16.68 | 17.40 | 16.65 | 16.76 | 14.97 | qfq | 30,486,543 | 515,979,938 | 2.57% |
| 2024-02-23 | 15.97 | 16.40 | 15.82 | 16.34 | 14.59 | qfq | 16,366,415 | 265,848,263 | 2.32% |
| 2024-02-22 | 15.48 | 16.10 | 15.35 | 15.97 | 14.26 | qfq | 16,503,564 | 262,543,191 | 2.44% |
| 2024-02-21 | 15.50 | 16.03 | 15.41 | 15.59 | 13.92 | qfq | 18,471,803 | 290,462,939 | 0.39% |
| 2024-02-20 | 14.91 | 15.68 | 14.81 | 15.53 | 13.87 | qfq | 18,186,078 | 278,261,431 | 3.26% |
| 2024-02-19 | 15.15 | 15.18 | 14.70 | 15.04 | 13.43 | qfq | 19,977,236 | 297,865,599 | 0.40% |
| 2024-02-08 | 14.50 | 15.39 | 14.50 | 14.98 | 13.38 | qfq | 22,865,186 | 344,495,901 | 3.38% |
| 2024-02-07 | 14.25 | 14.77 | 14.18 | 14.49 | 12.94 | qfq | 19,520,467 | 283,180,907 | 1.19% |
| 2024-02-06 | 13.62 | 14.83 | 13.41 | 14.32 | 12.79 | qfq | 20,196,916 | 284,580,990 | 4.37% |
| 2024-02-05 | 13.98 | 14.19 | 13.17 | 13.72 | 12.25 | qfq | 24,806,516 | 340,153,471 | -2.63% |
| 2024-02-02 | 14.36 | 14.75 | 13.61 | 14.09 | 12.58 | qfq | 18,050,060 | 256,777,607 | -2.49% |
| 2024-02-01 | 14.06 | 14.78 | 13.79 | 14.45 | 12.90 | qfq | 23,135,006 | 331,596,735 | 3.44% |
| 2024-01-31 | 14.50 | 14.58 | 13.95 | 13.97 | 12.47 | qfq | 14,903,500 | 211,269,136 | -3.25% |
| 2024-01-30 | 14.76 | 14.90 | 14.35 | 14.44 | 12.89 | qfq | 14,489,555 | 212,239,300 | -2.56% |
| 2024-01-29 | 15.15 | 15.30 | 14.77 | 14.82 | 13.23 | qfq | 18,378,152 | 274,959,709 | -2.31% |
| 2024-01-26 | 15.25 | 15.45 | 15.08 | 15.17 | 13.55 | qfq | 19,305,400 | 293,943,871 | -0.59% |
| 2024-01-25 | 14.34 | 15.32 | 14.25 | 15.26 | 13.63 | qfq | 38,595,024 | 576,020,701 | 7.09% |
| 2024-01-24 | 14.41 | 14.42 | 13.67 | 14.25 | 12.72 | qfq | 44,826,237 | 628,712,829 | 8.70% |
| 2024-01-23 | 12.81 | 13.20 | 12.55 | 13.11 | 11.71 | qfq | 11,040,450 | 143,087,617 | 2.42% |
| 2024-01-22 | 13.36 | 13.46 | 12.79 | 12.80 | 11.43 | qfq | 11,736,388 | 153,210,203 | -4.33% |
| 2024-01-19 | 13.75 | 13.75 | 13.30 | 13.38 | 11.95 | qfq | 9,566,614 | 128,856,184 | -2.83% |
| 2024-01-18 | 13.79 | 13.83 | 13.36 | 13.77 | 12.30 | qfq | 9,607,743 | 130,722,838 | -0.86% |
| 2024-01-17 | 13.93 | 14.21 | 13.88 | 13.89 | 12.40 | qfq | 10,378,504 | 146,017,103 | -0.93% |
| 2024-01-16 | 13.93 | 14.26 | 13.85 | 14.02 | 12.52 | qfq | 15,654,246 | 220,221,579 | 0.43% |
| 2024-01-15 | 13.79 | 14.00 | 13.62 | 13.96 | 12.47 | qfq | 9,351,860 | 129,994,110 | 1.01% |
| 2024-01-12 | 13.85 | 14.28 | 13.81 | 13.82 | 12.34 | qfq | 9,938,710 | 139,112,871 | -1.07% |
| 2024-01-11 | 13.63 | 14.00 | 13.50 | 13.97 | 12.47 | qfq | 9,094,287 | 125,832,834 | 2.12% |
| 2024-01-10 | 13.70 | 13.96 | 13.56 | 13.68 | 12.22 | qfq | 7,720,384 | 106,150,949 | -0.65% |
| 2024-01-09 | 13.63 | 14.05 | 13.51 | 13.77 | 12.30 | qfq | 12,947,140 | 178,172,240 | 0.66% |
| 2024-01-08 | 13.93 | 13.93 | 13.53 | 13.68 | 12.22 | qfq | 16,239,608 | 221,920,608 | -2.36% |
| 2024-01-05 | 13.97 | 14.60 | 13.93 | 14.01 | 12.51 | qfq | 21,166,996 | 302,486,958 | 0.07% |
| 2024-01-04 | 14.13 | 14.19 | 13.74 | 14.00 | 12.50 | qfq | 14,974,646 | 208,579,508 | -0.21% |
| 2024-01-03 | 13.42 | 14.09 | 13.30 | 14.03 | 12.53 | qfq | 24,696,717 | 342,380,434 | 4.70% |
| 2024-01-02 | 13.35 | 13.59 | 13.23 | 13.40 | 11.97 | qfq | 14,941,337 | 200,754,010 | 0.30% |
| 2023-12-29 | 12.92 | 13.43 | 12.82 | 13.36 | 11.93 | qfq | 20,400,224 | 269,670,118 | 3.25% |
| 2023-12-28 | 12.64 | 13.02 | 12.60 | 12.94 | 11.56 | qfq | 16,251,920 | 208,315,519 | 1.65% |
| 2023-12-27 | 12.68 | 12.79 | 12.66 | 12.73 | 11.37 | qfq | 4,686,993 | 59,598,126 | 0.32% |
| 2023-12-26 | 12.94 | 12.98 | 12.56 | 12.69 | 11.33 | qfq | 7,455,972 | 94,746,710 | -1.93% |
| 2023-12-25 | 12.88 | 12.98 | 12.75 | 12.94 | 11.56 | qfq | 7,862,540 | 101,400,532 | 0.62% |
| 2023-12-22 | 13.15 | 13.18 | 12.76 | 12.86 | 11.48 | qfq | 13,600,881 | 175,238,573 | -2.13% |
| 2023-12-21 | 13.01 | 13.25 | 12.91 | 13.14 | 11.73 | qfq | 10,742,660 | 140,599,761 | -0.08% |
| 2023-12-20 | 13.51 | 13.55 | 13.12 | 13.15 | 11.74 | qfq | 9,545,836 | 126,597,766 | -2.45% |
| 2023-12-19 | 13.70 | 13.70 | 13.39 | 13.48 | 12.04 | qfq | 7,560,280 | 101,883,237 | -1.17% |
| 2023-12-18 | 13.72 | 13.84 | 13.58 | 13.64 | 12.18 | qfq | 9,312,180 | 127,652,229 | -0.58% |
| 2023-12-15 | 13.73 | 13.90 | 13.62 | 13.72 | 12.25 | qfq | 11,993,353 | 165,107,790 | 0.15% |
| 2023-12-14 | 13.86 | 14.02 | 13.68 | 13.70 | 12.23 | qfq | 11,439,620 | 158,434,699 | -1.15% |
| 2023-12-13 | 14.30 | 14.32 | 13.86 | 13.86 | 12.38 | qfq | 10,505,945 | 147,299,038 | -3.01% |
| 2023-12-12 | 14.45 | 14.46 | 14.23 | 14.29 | 12.76 | qfq | 9,126,382 | 130,508,065 | -1.18% |
| 2023-12-11 | 14.12 | 14.51 | 13.91 | 14.46 | 12.91 | qfq | 12,577,236 | 178,548,961 | 2.48% |
| 2023-12-08 | 14.54 | 14.54 | 14.08 | 14.11 | 12.60 | qfq | 10,907,052 | 155,214,234 | -2.49% |
| 2023-12-07 | 14.80 | 14.80 | 14.41 | 14.47 | 12.92 | qfq | 11,171,866 | 162,320,116 | -2.23% |
| 2023-12-06 | 15.00 | 15.05 | 14.72 | 14.80 | 13.22 | qfq | 10,707,360 | 159,185,732 | -1.33% |
| 2023-12-05 | 15.34 | 15.40 | 14.98 | 15.00 | 13.39 | qfq | 7,509,880 | 113,518,126 | -2.09% |
| 2023-12-04 | 15.47 | 15.64 | 15.28 | 15.32 | 13.68 | qfq | 8,634,116 | 133,296,434 | -0.97% |
| 2023-12-01 | 15.60 | 15.72 | 15.37 | 15.47 | 13.81 | qfq | 8,376,066 | 130,160,498 | -1.09% |
| 2023-11-30 | 15.75 | 15.81 | 15.55 | 15.64 | 13.97 | qfq | 7,210,228 | 112,817,400 | -0.95% |
| 2023-11-29 | 15.94 | 16.08 | 15.70 | 15.79 | 14.10 | qfq | 6,799,040 | 107,925,391 | -1.13% |
| 2023-11-28 | 15.80 | 16.00 | 15.60 | 15.97 | 14.26 | qfq | 8,389,383 | 132,943,716 | 0.76% |
| 2023-11-27 | 15.99 | 16.04 | 15.68 | 15.85 | 14.15 | qfq | 7,428,435 | 117,273,535 | -0.94% |
| 2023-11-24 | 16.01 | 16.11 | 15.90 | 16.00 | 14.29 | qfq | 6,015,651 | 96,148,592 | -0.31% |
| 2023-11-23 | 15.55 | 16.07 | 15.55 | 16.05 | 14.33 | qfq | 8,523,747 | 135,461,142 | 3.08% |
| 2023-11-22 | 15.90 | 15.95 | 15.55 | 15.57 | 13.90 | qfq | 6,220,428 | 97,877,947 | -1.89% |
| 2023-11-21 | 15.97 | 16.29 | 15.84 | 15.87 | 14.17 | qfq | 12,372,693 | 198,651,334 | -0.50% |
| 2023-11-20 | 15.48 | 16.05 | 15.36 | 15.95 | 14.24 | qfq | 15,331,546 | 242,018,191 | 3.17% |
| 2023-11-17 | 15.16 | 15.50 | 15.10 | 15.46 | 13.81 | qfq | 7,836,316 | 120,245,377 | 1.64% |
| 2023-11-16 | 15.36 | 15.39 | 15.17 | 15.21 | 13.58 | qfq | 6,733,806 | 102,800,246 | -0.98% |
| 2023-11-15 | 15.04 | 15.37 | 15.03 | 15.36 | 13.72 | qfq | 11,706,705 | 178,359,714 | 2.47% |
| 2023-11-14 | 14.67 | 15.04 | 14.67 | 14.99 | 13.39 | qfq | 11,616,103 | 173,242,364 | 2.25% |
| 2023-11-13 | 14.68 | 14.70 | 14.45 | 14.66 | 13.09 | qfq | 8,118,906 | 118,167,326 | 0.41% |
| 2023-11-10 | 14.80 | 14.80 | 14.40 | 14.60 | 13.04 | qfq | 9,529,976 | 138,350,171 | -1.48% |
| 2023-11-09 | 14.80 | 15.15 | 14.67 | 14.82 | 13.23 | qfq | 13,098,078 | 195,372,268 | -0.13% |
| 2023-11-08 | 14.64 | 14.93 | 14.63 | 14.84 | 13.25 | qfq | 11,678,432 | 172,479,884 | 0.88% |
| 2023-11-07 | 14.70 | 14.85 | 14.59 | 14.71 | 13.14 | qfq | 11,076,656 | 162,757,547 | -0.07% |
| 2023-11-06 | 14.83 | 14.85 | 14.57 | 14.72 | 13.14 | qfq | 8,813,154 | 129,433,345 | 0.48% |
| 2023-11-03 | 14.66 | 14.82 | 14.55 | 14.65 | 13.08 | qfq | 7,244,724 | 106,354,294 | 0.62% |
| 2023-11-02 | 14.75 | 14.85 | 14.56 | 14.56 | 13.00 | qfq | 8,638,670 | 126,602,726 | -1.09% |
| 2023-11-01 | 14.89 | 14.89 | 14.51 | 14.72 | 13.14 | qfq | 9,291,157 | 136,345,960 | -0.20% |
| 2023-10-31 | 15.30 | 15.40 | 14.61 | 14.75 | 13.17 | qfq | 12,951,256 | 191,918,863 | -3.53% |
| 2023-10-30 | 15.50 | 15.50 | 14.96 | 15.29 | 13.65 | qfq | 10,652,740 | 161,788,407 | -1.04% |
| 2023-10-27 | 15.06 | 15.58 | 14.97 | 15.45 | 13.80 | qfq | 11,610,586 | 178,815,213 | 2.59% |
| 2023-10-26 | 14.55 | 15.16 | 14.51 | 15.06 | 13.45 | qfq | 11,774,701 | 174,787,192 | 1.96% |
| 2023-10-25 | 14.39 | 15.27 | 14.39 | 14.77 | 13.19 | qfq | 23,259,551 | 346,038,090 | 5.35% |
| 2023-10-24 | 14.17 | 14.28 | 13.95 | 14.02 | 12.52 | qfq | 9,669,080 | 135,954,757 | -0.71% |
| 2023-10-23 | 14.50 | 14.68 | 14.00 | 14.12 | 12.61 | qfq | 11,652,520 | 165,934,297 | -2.62% |
| 2023-10-20 | 14.70 | 14.84 | 14.47 | 14.50 | 12.95 | qfq | 10,876,033 | 158,842,598 | -1.83% |
| 2023-10-19 | 14.82 | 15.02 | 14.71 | 14.77 | 13.19 | qfq | 9,769,560 | 145,167,908 | -0.94% |
| 2023-10-18 | 14.85 | 15.10 | 14.80 | 14.91 | 13.31 | qfq | 10,250,546 | 153,189,000 | -0.20% |
| 2023-10-17 | 14.76 | 15.11 | 14.72 | 14.94 | 13.34 | qfq | 18,406,576 | 273,913,772 | 0.20% |
| 2023-10-16 | 15.35 | 15.35 | 14.20 | 14.91 | 13.31 | qfq | 43,809,022 | 639,195,837 | -5.09% |
| 2023-10-13 | 16.30 | 16.30 | 15.54 | 15.71 | 14.03 | qfq | 11,761,297 | 185,218,064 | -3.62% |
| 2023-10-12 | 16.00 | 16.47 | 15.94 | 16.30 | 14.56 | qfq | 7,002,222 | 114,187,487 | 2.58% |
| 2023-10-11 | 16.17 | 16.23 | 15.86 | 15.89 | 14.19 | qfq | 5,588,545 | 89,388,666 | -0.81% |
| 2023-10-10 | 16.25 | 16.48 | 15.84 | 16.02 | 14.31 | qfq | 6,522,291 | 104,467,584 | -1.29% |
| 2023-10-09 | 16.48 | 16.57 | 16.12 | 16.23 | 14.49 | qfq | 6,283,200 | 102,228,034 | -1.52% |
| 2023-09-28 | 16.51 | 16.63 | 16.31 | 16.48 | 14.72 | qfq | 5,365,907 | 88,335,446 | 0.18% |
| 2023-09-27 | 16.31 | 16.60 | 16.28 | 16.45 | 14.69 | qfq | 4,104,404 | 67,638,511 | 0.80% |
| 2023-09-26 | 16.43 | 16.55 | 16.32 | 16.32 | 14.57 | qfq | 3,484,224 | 57,204,199 | -0.97% |
| 2023-09-25 | 16.57 | 16.65 | 16.33 | 16.48 | 14.72 | qfq | 4,153,455 | 68,267,808 | -0.24% |
| 2023-09-22 | 16.34 | 16.58 | 16.30 | 16.52 | 14.75 | qfq | 4,463,314 | 73,349,304 | 0.85% |
| 2023-09-21 | 16.61 | 16.75 | 16.37 | 16.38 | 14.63 | qfq | 4,965,858 | 81,903,209 | -1.44% |
| 2023-09-20 | 16.59 | 16.75 | 16.40 | 16.62 | 14.84 | qfq | 4,694,411 | 78,050,468 | 0.00% |
| 2023-09-19 | 16.53 | 16.69 | 16.33 | 16.62 | 14.84 | qfq | 5,356,573 | 88,791,537 | 0.54% |
| 2023-09-18 | 16.39 | 16.63 | 16.17 | 16.53 | 14.76 | qfq | 5,262,073 | 86,480,281 | 1.10% |
| 2023-09-15 | 16.57 | 16.65 | 16.24 | 16.35 | 14.60 | qfq | 4,192,860 | 68,764,002 | -0.85% |
| 2023-09-14 | 16.71 | 16.74 | 16.36 | 16.49 | 14.73 | qfq | 4,371,028 | 72,059,333 | -1.08% |
| 2023-09-13 | 16.62 | 16.83 | 16.50 | 16.67 | 14.89 | qfq | 5,932,960 | 98,787,667 | -0.06% |
| 2023-09-12 | 16.81 | 16.91 | 16.53 | 16.68 | 14.89 | qfq | 6,568,803 | 109,497,555 | -0.77% |
| 2023-09-11 | 16.16 | 16.86 | 15.90 | 16.81 | 15.01 | qfq | 12,214,852 | 201,995,072 | 4.80% |
| 2023-09-08 | 16.14 | 16.29 | 15.97 | 16.04 | 14.32 | qfq | 4,126,835 | 66,272,478 | -0.99% |
| 2023-09-07 | 16.45 | 16.54 | 16.16 | 16.20 | 14.47 | qfq | 6,236,723 | 101,537,394 | -1.52% |
| 2023-09-06 | 16.54 | 16.68 | 16.44 | 16.45 | 14.69 | qfq | 6,175,315 | 102,064,697 | -1.08% |
| 2023-09-05 | 16.80 | 16.80 | 16.49 | 16.63 | 14.85 | qfq | 9,097,705 | 151,237,626 | -1.31% |
| 2023-09-04 | 16.30 | 16.90 | 16.25 | 16.85 | 15.05 | qfq | 17,776,467 | 296,923,994 | 4.92% |
| 2023-09-01 | 15.61 | 16.42 | 15.61 | 16.06 | 14.34 | qfq | 19,610,995 | 316,743,728 | 4.02% |
| 2023-08-31 | 16.28 | 16.49 | 15.42 | 15.44 | 13.79 | qfq | 23,092,266 | 362,177,895 | -5.97% |
| 2023-08-30 | 16.59 | 16.67 | 16.30 | 16.42 | 14.66 | qfq | 6,686,496 | 110,056,284 | -0.12% |
| 2023-08-29 | 16.38 | 16.67 | 16.19 | 16.44 | 14.68 | qfq | 9,655,048 | 158,755,006 | 0.12% |
| 2023-08-28 | 16.61 | 16.80 | 16.30 | 16.42 | 14.66 | qfq | 10,549,747 | 173,935,700 | 3.40% |
| 2023-08-25 | 16.06 | 16.11 | 15.85 | 15.88 | 14.18 | qfq | 3,969,323 | 63,297,500 | -1.12% |
| 2023-08-24 | 15.90 | 16.23 | 15.87 | 16.06 | 14.34 | qfq | 5,790,755 | 93,025,673 | 0.75% |
| 2023-08-23 | 16.31 | 16.33 | 15.87 | 15.94 | 14.23 | qfq | 5,929,560 | 95,135,803 | -2.15% |
| 2023-08-22 | 16.19 | 16.44 | 16.02 | 16.29 | 14.55 | qfq | 8,428,835 | 136,443,897 | 1.50% |
| 2023-08-21 | 16.76 | 16.77 | 16.05 | 16.05 | 14.33 | qfq | 8,878,109 | 145,102,376 | -4.29% |
| 2023-08-18 | 16.58 | 17.40 | 16.53 | 16.77 | 14.98 | qfq | 14,605,552 | 248,772,095 | 0.72% |
| 2023-08-17 | 16.00 | 16.73 | 15.94 | 16.65 | 14.87 | qfq | 11,064,770 | 182,256,570 | 3.42% |
| 2023-08-16 | 16.16 | 16.28 | 16.07 | 16.10 | 14.38 | qfq | 4,564,098 | 73,701,140 | -0.80% |
| 2023-08-15 | 16.33 | 16.50 | 16.10 | 16.23 | 14.49 | qfq | 7,132,848 | 116,189,760 | -0.31% |
| 2023-08-14 | 16.54 | 16.60 | 16.09 | 16.28 | 14.54 | qfq | 9,753,335 | 158,489,504 | -2.22% |
| 2023-08-11 | 16.96 | 17.15 | 16.55 | 16.65 | 14.87 | qfq | 8,902,421 | 149,012,787 | -2.17% |
| 2023-08-10 | 17.09 | 17.20 | 16.80 | 17.02 | 15.20 | qfq | 10,890,167 | 184,543,646 | -0.41% |
| 2023-08-09 | 17.53 | 17.60 | 16.84 | 17.09 | 15.26 | qfq | 14,483,670 | 247,173,931 | -3.12% |
| 2023-08-08 | 17.63 | 17.75 | 17.33 | 17.64 | 15.75 | qfq | 7,598,742 | 133,557,083 | 0.28% |
| 2023-08-07 | 17.74 | 17.83 | 17.48 | 17.59 | 15.71 | qfq | 5,733,468 | 101,199,926 | -0.62% |
| 2023-08-04 | 17.67 | 18.09 | 17.65 | 17.70 | 15.81 | qfq | 7,137,034 | 127,117,262 | 0.17% |
| 2023-08-03 | 17.80 | 18.04 | 17.58 | 17.67 | 15.78 | qfq | 8,749,470 | 154,885,792 | -1.45% |
| 2023-08-02 | 17.98 | 18.24 | 17.78 | 17.93 | 16.01 | qfq | 6,542,520 | 117,496,822 | 0.11% |
| 2023-08-01 | 17.89 | 18.35 | 17.63 | 17.91 | 15.99 | qfq | 9,718,347 | 175,020,500 | 0.22% |
| 2023-07-31 | 17.72 | 18.38 | 17.72 | 17.87 | 15.96 | qfq | 16,397,478 | 297,344,080 | 0.96% |
| 2023-07-28 | 17.10 | 17.86 | 16.91 | 17.70 | 15.81 | qfq | 11,782,420 | 205,976,783 | 3.09% |
| 2023-07-27 | 17.70 | 17.90 | 17.14 | 17.17 | 15.33 | qfq | 13,487,393 | 233,488,806 | -2.17% |
| 2023-07-26 | 17.97 | 17.98 | 17.51 | 17.55 | 15.67 | qfq | 6,006,766 | 106,047,804 | -2.23% |
| 2023-07-25 | 17.70 | 18.35 | 17.70 | 17.95 | 16.03 | qfq | 16,428,334 | 297,248,304 | 2.98% |
| 2023-07-24 | 17.37 | 17.48 | 17.15 | 17.43 | 15.56 | qfq | 9,766,084 | 168,988,915 | -0.57% |
| 2023-07-21 | 17.54 | 17.72 | 17.45 | 17.53 | 15.65 | qfq | 6,126,499 | 107,591,879 | 0.00% |
| 2023-07-20 | 17.88 | 18.06 | 17.50 | 17.53 | 15.65 | qfq | 8,571,253 | 151,769,534 | -1.96% |
| 2023-07-19 | 18.02 | 18.21 | 17.68 | 17.88 | 15.97 | qfq | 10,294,811 | 184,188,198 | -0.67% |
| 2023-07-18 | 17.82 | 18.18 | 17.61 | 18.00 | 16.07 | qfq | 10,359,917 | 186,284,660 | 0.50% |