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
山金国际000975.SZ
最近收盘价18.552026-07-17
最近交易日2026-07-17
成交量（股）54,188,633
成交额（元）1,005,310,530
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2026-04-24 | cash_dividend | 0.4804021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.365 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-30 | 2024-05-10 | cash_dividend | 0.28 | — | — | — | 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 | 19.00 | 19.10 | 18.15 | 18.55 | 18.55 | qfq | 54,188,633 | 1,005,310,530 | -3.89% |
| 2026-07-16 | 19.10 | 19.88 | 18.99 | 19.30 | 19.30 | qfq | 49,149,820 | 957,728,043 | -0.21% |
| 2026-07-15 | 19.80 | 20.05 | 18.96 | 19.34 | 19.34 | qfq | 50,665,353 | 984,215,107 | -2.81% |
| 2026-07-14 | 18.97 | 20.07 | 18.59 | 19.90 | 19.90 | qfq | 67,920,751 | 1,308,152,125 | 1.95% |
| 2026-07-13 | 19.60 | 20.30 | 19.33 | 19.52 | 19.52 | qfq | 58,326,626 | 1,148,878,176 | -2.55% |
| 2026-07-10 | 19.31 | 20.98 | 19.01 | 20.03 | 20.03 | qfq | 72,726,985 | 1,453,814,089 | 4.21% |
| 2026-07-09 | 19.17 | 19.32 | 18.25 | 19.22 | 19.22 | qfq | 63,465,422 | 1,195,472,330 | -1.18% |
| 2026-07-08 | 19.48 | 20.25 | 19.06 | 19.45 | 19.45 | qfq | 60,962,873 | 1,196,420,728 | -0.71% |
| 2026-07-07 | 20.11 | 20.30 | 19.46 | 19.59 | 19.59 | qfq | 60,369,715 | 1,193,761,241 | -3.07% |
| 2026-07-06 | 19.70 | 21.47 | 19.38 | 20.21 | 20.21 | qfq | 139,877,382 | 2,894,103,718 | 1.86% |
| 2026-07-03 | 19.25 | 19.84 | 19.25 | 19.84 | 19.84 | qfq | 66,921,637 | 1,322,045,073 | 9.98% |
| 2026-07-02 | 17.18 | 18.46 | 17.16 | 18.04 | 18.04 | qfq | 106,426,649 | 1,909,926,255 | 7.51% |
| 2026-07-01 | 16.74 | 17.25 | 16.60 | 16.78 | 16.78 | qfq | 47,999,415 | 809,468,593 | -1.29% |
| 2026-06-30 | 17.01 | 17.15 | 16.65 | 17.00 | 17.00 | qfq | 57,502,376 | 968,211,752 | -2.58% |
| 2026-06-29 | 17.33 | 17.63 | 17.01 | 17.45 | 17.45 | qfq | 48,091,112 | 834,268,009 | 0.81% |
| 2026-06-26 | 18.09 | 18.40 | 17.01 | 17.31 | 17.31 | qfq | 62,389,085 | 1,089,680,327 | -4.05% |
| 2026-06-25 | 18.60 | 18.60 | 17.80 | 18.04 | 18.04 | qfq | 85,754,238 | 1,548,344,380 | -5.65% |
| 2026-06-24 | 18.90 | 19.45 | 18.79 | 19.12 | 19.12 | qfq | 49,747,360 | 950,295,660 | -0.16% |
| 2026-06-23 | 21.00 | 21.03 | 19.15 | 19.15 | 19.15 | qfq | 72,892,267 | 1,440,049,940 | -10.01% |
| 2026-06-22 | 20.90 | 21.33 | 20.33 | 21.28 | 21.28 | qfq | 63,006,740 | 1,308,303,531 | 1.00% |
| 2026-06-18 | 21.80 | 21.94 | 20.81 | 21.07 | 21.07 | qfq | 44,491,639 | 948,911,387 | -3.70% |
| 2026-06-17 | 21.69 | 22.34 | 21.60 | 21.88 | 21.88 | qfq | 40,940,383 | 897,271,831 | 1.06% |
| 2026-06-16 | 22.41 | 22.41 | 21.48 | 21.65 | 21.65 | qfq | 44,053,098 | 959,314,753 | -2.26% |
| 2026-06-15 | 22.04 | 22.59 | 21.89 | 22.15 | 22.15 | qfq | 67,888,367 | 1,508,475,498 | 4.93% |
| 2026-06-12 | 21.00 | 21.86 | 20.76 | 21.11 | 21.11 | qfq | 57,815,144 | 1,229,465,547 | 2.88% |
| 2026-06-11 | 20.10 | 20.72 | 19.97 | 20.52 | 20.52 | qfq | 39,791,456 | 813,116,998 | 1.33% |
| 2026-06-10 | 20.34 | 20.58 | 20.05 | 20.25 | 20.25 | qfq | 40,806,457 | 826,325,783 | -2.36% |
| 2026-06-09 | 20.56 | 20.85 | 19.95 | 20.74 | 20.74 | qfq | 38,842,824 | 791,852,542 | 2.17% |
| 2026-06-08 | 20.54 | 20.88 | 19.82 | 20.30 | 20.30 | qfq | 57,725,258 | 1,178,926,462 | -7.05% |
| 2026-06-05 | 22.09 | 22.41 | 21.62 | 21.84 | 21.84 | qfq | 39,990,802 | 880,661,266 | -1.67% |
| 2026-06-04 | 22.73 | 23.02 | 22.03 | 22.21 | 22.21 | qfq | 37,580,475 | 838,003,611 | -2.67% |
| 2026-06-03 | 22.50 | 23.10 | 22.34 | 22.82 | 22.82 | qfq | 44,536,370 | 1,014,911,966 | -0.95% |
| 2026-06-02 | 22.69 | 23.14 | 21.77 | 23.04 | 23.04 | qfq | 53,811,587 | 1,214,114,438 | 1.50% |
| 2026-06-01 | 22.36 | 23.06 | 22.27 | 22.70 | 22.70 | qfq | 45,337,003 | 1,031,451,005 | 1.07% |
| 2026-05-29 | 23.72 | 23.79 | 22.39 | 22.46 | 22.46 | qfq | 45,095,266 | 1,026,434,000 | -1.49% |
| 2026-05-28 | 23.56 | 23.60 | 22.46 | 22.80 | 22.80 | qfq | 54,054,671 | 1,236,736,606 | -4.52% |
| 2026-05-27 | 25.01 | 25.50 | 23.66 | 23.88 | 23.88 | qfq | 52,965,366 | 1,276,035,366 | -5.87% |
| 2026-05-26 | 24.07 | 25.59 | 23.66 | 25.37 | 25.37 | qfq | 52,362,615 | 1,306,176,538 | 4.23% |
| 2026-05-25 | 24.38 | 24.78 | 24.07 | 24.34 | 24.34 | qfq | 35,656,697 | 870,294,618 | 1.88% |
| 2026-05-22 | 23.56 | 24.10 | 23.16 | 23.89 | 23.89 | qfq | 33,986,251 | 806,042,621 | 2.23% |
| 2026-05-21 | 24.00 | 24.57 | 23.33 | 23.37 | 23.37 | qfq | 48,640,697 | 1,170,933,981 | -1.18% |
| 2026-05-20 | 23.65 | 23.83 | 23.08 | 23.65 | 23.65 | qfq | 44,645,748 | 1,045,426,845 | -1.58% |
| 2026-05-19 | 24.31 | 24.45 | 23.74 | 24.03 | 24.03 | qfq | 29,697,113 | 712,665,455 | -1.52% |
| 2026-05-18 | 24.53 | 24.76 | 24.04 | 24.40 | 24.40 | qfq | 58,385,122 | 1,419,163,286 | -2.75% |
| 2026-05-15 | 26.50 | 26.59 | 24.70 | 25.09 | 25.09 | qfq | 69,717,013 | 1,768,392,211 | -7.07% |
| 2026-05-14 | 27.66 | 27.75 | 26.61 | 27.00 | 27.00 | qfq | 39,209,756 | 1,065,569,805 | -3.02% |
| 2026-05-13 | 28.06 | 28.39 | 27.52 | 27.84 | 27.84 | qfq | 32,409,460 | 902,121,394 | -0.78% |
| 2026-05-12 | 28.67 | 28.86 | 28.03 | 28.06 | 28.06 | qfq | 37,027,457 | 1,049,710,449 | -0.11% |
| 2026-05-11 | 28.83 | 28.90 | 27.82 | 28.09 | 28.09 | qfq | 43,997,588 | 1,241,157,381 | -3.90% |
| 2026-05-08 | 28.16 | 29.41 | 28.01 | 29.23 | 29.23 | qfq | 53,788,703 | 1,549,395,548 | 3.80% |
| 2026-05-07 | 27.95 | 28.60 | 27.45 | 28.16 | 28.16 | qfq | 52,035,400 | 1,459,836,675 | 2.10% |
| 2026-05-06 | 26.25 | 27.70 | 26.25 | 27.58 | 27.58 | qfq | 54,370,185 | 1,466,413,690 | 5.87% |
| 2026-04-30 | 26.95 | 27.09 | 25.61 | 26.05 | 26.05 | qfq | 55,083,267 | 1,440,136,130 | -4.26% |
| 2026-04-29 | 26.48 | 27.30 | 26.48 | 27.21 | 27.21 | qfq | 28,588,034 | 771,964,250 | 1.38% |
| 2026-04-28 | 27.23 | 27.47 | 26.69 | 26.84 | 26.84 | qfq | 27,067,237 | 731,255,654 | -2.22% |
| 2026-04-27 | 27.38 | 27.95 | 27.15 | 27.45 | 27.45 | qfq | 27,753,905 | 762,435,991 | -0.54% |
| 2026-04-24 | 27.60 | 27.77 | 26.92 | 27.60 | 27.60 | qfq | 27,266,394 | 745,554,029 | -2.16% |
| 2026-04-23 | 29.57 | 29.77 | 27.82 | 28.21 | 27.73 | qfq | 45,965,950 | 1,304,984,844 | -5.34% |
| 2026-04-22 | 30.15 | 30.31 | 29.45 | 29.80 | 29.29 | qfq | 39,535,509 | 1,177,850,384 | -1.78% |
| 2026-04-21 | 30.37 | 30.52 | 29.71 | 30.34 | 29.82 | qfq | 21,078,806 | 636,728,997 | -0.10% |
| 2026-04-20 | 29.68 | 31.01 | 29.59 | 30.37 | 29.85 | qfq | 26,765,906 | 818,260,534 | 2.15% |
| 2026-04-17 | 29.77 | 29.95 | 29.55 | 29.73 | 29.22 | qfq | 19,379,478 | 576,497,837 | -1.36% |
| 2026-04-16 | 29.97 | 30.46 | 29.66 | 30.14 | 29.63 | qfq | 25,205,860 | 757,013,596 | 0.97% |
| 2026-04-15 | 30.98 | 31.21 | 29.69 | 29.85 | 29.34 | qfq | 24,978,657 | 759,435,015 | -1.81% |
| 2026-04-14 | 31.05 | 31.57 | 30.00 | 30.40 | 29.88 | qfq | 23,840,732 | 726,229,027 | -0.98% |
| 2026-04-13 | 30.57 | 31.25 | 30.29 | 30.70 | 30.18 | qfq | 22,827,720 | 702,357,760 | 0.36% |
| 2026-04-10 | 31.65 | 31.81 | 30.50 | 30.59 | 30.07 | qfq | 32,612,995 | 1,003,928,107 | -2.17% |
| 2026-04-09 | 30.75 | 31.50 | 30.36 | 31.27 | 30.74 | qfq | 36,651,401 | 1,137,438,964 | -1.91% |
| 2026-04-08 | 31.66 | 32.29 | 31.18 | 31.88 | 31.34 | qfq | 71,244,553 | 2,271,060,871 | 8.62% |
| 2026-04-07 | 29.78 | 30.20 | 29.22 | 29.35 | 28.85 | qfq | 19,643,805 | 580,298,918 | -2.17% |
| 2026-04-03 | 29.80 | 30.25 | 29.43 | 30.00 | 29.49 | qfq | 21,656,928 | 647,036,308 | 0.74% |
| 2026-04-02 | 30.48 | 30.48 | 29.48 | 29.78 | 29.27 | qfq | 30,687,056 | 917,789,261 | -2.74% |
| 2026-04-01 | 30.27 | 31.18 | 30.20 | 30.62 | 30.10 | qfq | 37,407,753 | 1,146,068,494 | 3.17% |
| 2026-03-31 | 30.18 | 30.34 | 29.40 | 29.68 | 29.18 | qfq | 29,541,190 | 882,973,739 | -0.64% |
| 2026-03-30 | 28.23 | 29.99 | 28.08 | 29.87 | 29.36 | qfq | 46,383,515 | 1,353,783,205 | 5.73% |
| 2026-03-27 | 26.40 | 28.60 | 26.39 | 28.25 | 27.77 | qfq | 40,168,447 | 1,121,642,450 | 5.21% |
| 2026-03-26 | 27.30 | 27.66 | 26.57 | 26.85 | 26.39 | qfq | 23,855,155 | 644,926,734 | -2.11% |
| 2026-03-25 | 27.88 | 28.60 | 27.23 | 27.43 | 26.96 | qfq | 39,531,394 | 1,102,391,443 | 3.08% |
| 2026-03-24 | 26.58 | 26.73 | 25.65 | 26.61 | 26.16 | qfq | 47,327,524 | 1,240,996,272 | 2.11% |
| 2026-03-23 | 27.04 | 27.27 | 26.01 | 26.06 | 25.62 | qfq | 73,592,866 | 1,957,852,706 | -9.76% |
| 2026-03-20 | 29.00 | 29.49 | 28.40 | 28.88 | 28.39 | qfq | 46,206,842 | 1,338,549,220 | -1.10% |
| 2026-03-19 | 30.28 | 30.56 | 28.95 | 29.20 | 28.70 | qfq | 72,642,918 | 2,140,161,045 | -7.30% |
| 2026-03-18 | 30.44 | 31.75 | 30.26 | 31.50 | 30.96 | qfq | 37,670,766 | 1,169,270,894 | 3.01% |
| 2026-03-17 | 30.57 | 31.08 | 30.10 | 30.58 | 30.06 | qfq | 36,960,532 | 1,131,717,261 | 0.00% |
| 2026-03-16 | 32.15 | 32.28 | 29.51 | 30.58 | 30.06 | qfq | 58,213,092 | 1,778,467,693 | -6.71% |
| 2026-03-13 | 32.66 | 33.85 | 32.50 | 32.78 | 32.22 | qfq | 30,879,858 | 1,024,904,230 | -0.58% |
| 2026-03-12 | 33.00 | 33.60 | 32.28 | 32.97 | 32.41 | qfq | 28,112,071 | 925,061,493 | -0.54% |
| 2026-03-11 | 33.00 | 33.70 | 32.68 | 33.15 | 32.59 | qfq | 38,050,365 | 1,265,498,389 | 1.84% |
| 2026-03-10 | 31.90 | 32.89 | 31.67 | 32.55 | 32.00 | qfq | 41,230,688 | 1,333,726,696 | 3.04% |
| 2026-03-09 | 30.01 | 31.79 | 29.52 | 31.59 | 31.05 | qfq | 50,734,027 | 1,564,500,989 | 3.61% |
| 2026-03-06 | 30.89 | 31.10 | 29.85 | 30.49 | 29.97 | qfq | 35,536,128 | 1,084,747,062 | -1.61% |
| 2026-03-05 | 31.86 | 31.90 | 30.41 | 30.99 | 30.46 | qfq | 38,091,921 | 1,177,662,238 | -1.77% |
| 2026-03-04 | 30.07 | 32.28 | 30.01 | 31.55 | 31.01 | qfq | 56,308,279 | 1,765,900,148 | -0.50% |
| 2026-03-03 | 32.46 | 33.56 | 31.34 | 31.71 | 31.17 | qfq | 87,280,098 | 2,819,759,918 | -6.29% |
| 2026-03-02 | 31.58 | 33.94 | 30.43 | 33.84 | 33.26 | qfq | 114,326,523 | 3,642,312,303 | 9.23% |
| 2026-02-27 | 30.68 | 31.38 | 30.52 | 30.98 | 30.45 | qfq | 42,020,477 | 1,299,022,273 | 0.98% |
| 2026-02-26 | 31.01 | 31.27 | 30.60 | 30.68 | 30.16 | qfq | 23,338,210 | 721,670,592 | -1.22% |
| 2026-02-25 | 30.80 | 31.38 | 30.36 | 31.06 | 30.53 | qfq | 39,781,744 | 1,231,557,051 | 1.14% |
| 2026-02-24 | 30.80 | 31.10 | 30.41 | 30.71 | 30.19 | qfq | 37,460,916 | 1,151,802,178 | 4.00% |
| 2026-02-13 | 30.11 | 30.45 | 29.42 | 29.53 | 29.03 | qfq | 47,216,668 | 1,407,604,775 | -3.28% |
| 2026-02-12 | 30.66 | 31.48 | 30.37 | 30.53 | 30.01 | qfq | 35,390,477 | 1,092,635,318 | -1.45% |
| 2026-02-11 | 29.91 | 31.20 | 29.82 | 30.98 | 30.45 | qfq | 38,607,711 | 1,189,497,378 | 2.96% |
| 2026-02-10 | 30.00 | 30.52 | 29.87 | 30.09 | 29.58 | qfq | 32,219,268 | 972,301,432 | -0.03% |
| 2026-02-09 | 30.58 | 31.20 | 29.91 | 30.10 | 29.59 | qfq | 48,188,874 | 1,459,030,757 | -0.53% |
| 2026-02-06 | 28.57 | 30.84 | 28.30 | 30.26 | 29.75 | qfq | 49,760,795 | 1,488,655,492 | -0.66% |
| 2026-02-05 | 30.45 | 31.20 | 29.70 | 30.46 | 29.94 | qfq | 57,553,805 | 1,748,879,831 | -2.68% |
| 2026-02-04 | 32.12 | 32.39 | 30.89 | 31.30 | 30.77 | qfq | 75,728,545 | 2,377,216,483 | -1.76% |
| 2026-02-03 | 30.63 | 32.97 | 29.40 | 31.86 | 31.32 | qfq | 135,972,323 | 4,121,590,535 | 1.59% |
| 2026-02-02 | 31.36 | 31.36 | 31.36 | 31.36 | 30.83 | qfq | 7,064,200 | 221,533,312 | -9.99% |
| 2026-01-30 | 35.20 | 36.45 | 34.84 | 34.84 | 34.25 | qfq | 49,311,805 | 1,737,410,790 | -10.00% |
| 2026-01-29 | 41.03 | 42.29 | 37.40 | 38.71 | 38.05 | qfq | 99,281,077 | 3,956,032,729 | 0.05% |
| 2026-01-28 | 36.69 | 38.90 | 35.78 | 38.69 | 38.03 | qfq | 85,216,476 | 3,210,723,268 | 8.28% |
| 2026-01-27 | 36.10 | 39.62 | 34.61 | 35.73 | 35.12 | qfq | 88,769,417 | 3,239,452,372 | -5.92% |
| 2026-01-26 | 35.90 | 38.00 | 35.74 | 37.98 | 37.33 | qfq | 64,978,126 | 2,376,051,200 | 9.93% |
| 2026-01-23 | 35.81 | 36.12 | 34.09 | 34.55 | 33.96 | qfq | 46,751,003 | 1,638,903,685 | 1.41% |
| 2026-01-22 | 33.02 | 34.99 | 33.02 | 34.07 | 33.49 | qfq | 42,153,922 | 1,426,949,394 | -2.07% |
| 2026-01-21 | 33.40 | 35.75 | 33.31 | 34.79 | 34.20 | qfq | 52,415,529 | 1,799,369,730 | 6.23% |
| 2026-01-20 | 29.98 | 32.98 | 29.11 | 32.75 | 32.19 | qfq | 48,892,098 | 1,513,456,265 | 8.16% |
| 2026-01-19 | 28.59 | 30.28 | 28.50 | 30.28 | 29.77 | qfq | 39,963,647 | 1,178,602,021 | 8.03% |
| 2026-01-16 | 28.45 | 29.08 | 27.95 | 28.03 | 27.55 | qfq | 31,973,213 | 906,845,974 | -1.82% |
| 2026-01-15 | 27.88 | 28.80 | 27.63 | 28.55 | 28.06 | qfq | 39,434,495 | 1,118,262,682 | 2.18% |
| 2026-01-14 | 27.36 | 28.48 | 27.16 | 27.94 | 27.46 | qfq | 48,239,406 | 1,344,508,822 | 3.60% |
| 2026-01-13 | 25.56 | 28.18 | 25.56 | 26.97 | 26.51 | qfq | 52,799,074 | 1,436,333,371 | 4.86% |
| 2026-01-12 | 26.02 | 26.23 | 25.49 | 25.72 | 25.28 | qfq | 37,405,388 | 963,721,479 | 1.10% |
| 2026-01-09 | 24.50 | 25.63 | 24.49 | 25.44 | 25.01 | qfq | 39,229,723 | 993,063,345 | 3.00% |
| 2026-01-08 | 24.80 | 25.33 | 24.38 | 24.70 | 24.28 | qfq | 28,314,040 | 702,309,019 | -1.08% |
| 2026-01-07 | 25.05 | 25.45 | 24.54 | 24.97 | 24.55 | qfq | 32,909,728 | 822,370,780 | -0.20% |
| 2026-01-06 | 24.70 | 25.57 | 24.63 | 25.02 | 24.59 | qfq | 44,271,763 | 1,110,037,592 | 1.38% |
| 2026-01-05 | 24.79 | 24.85 | 24.33 | 24.68 | 24.26 | qfq | 36,170,515 | 888,589,713 | 1.44% |
| 2025-12-31 | 24.17 | 24.79 | 23.96 | 24.33 | 23.92 | qfq | 28,871,191 | 704,023,879 | 0.25% |
| 2025-12-30 | 23.92 | 24.50 | 23.47 | 24.27 | 23.86 | qfq | 37,824,871 | 913,397,080 | -0.12% |
| 2025-12-29 | 25.04 | 25.17 | 24.30 | 24.30 | 23.89 | qfq | 36,310,561 | 897,471,695 | -2.96% |
| 2025-12-26 | 24.34 | 25.14 | 24.34 | 25.04 | 24.61 | qfq | 33,738,777 | 835,785,002 | 3.99% |
| 2025-12-25 | 24.50 | 24.50 | 24.00 | 24.08 | 23.67 | qfq | 33,990,093 | 821,498,124 | -2.86% |
| 2025-12-24 | 25.54 | 25.75 | 24.55 | 24.79 | 24.37 | qfq | 51,136,867 | 1,273,428,217 | -2.59% |
| 2025-12-23 | 25.21 | 25.72 | 24.88 | 25.45 | 25.02 | qfq | 59,218,720 | 1,500,752,291 | 1.60% |
| 2025-12-22 | 24.91 | 25.22 | 24.72 | 25.05 | 24.62 | qfq | 66,503,674 | 1,659,824,429 | 1.05% |
| 2025-12-19 | 24.50 | 24.91 | 24.20 | 24.79 | 24.37 | qfq | 30,090,755 | 740,397,823 | -0.32% |
| 2025-12-18 | 24.51 | 25.17 | 24.40 | 24.87 | 24.45 | qfq | 30,911,290 | 766,625,915 | 0.40% |
| 2025-12-17 | 23.85 | 25.15 | 23.85 | 24.77 | 24.35 | qfq | 59,935,379 | 1,477,318,403 | 4.60% |
| 2025-12-16 | 24.20 | 24.47 | 23.42 | 23.68 | 23.28 | qfq | 38,509,587 | 915,790,457 | -3.31% |
| 2025-12-15 | 24.17 | 24.65 | 23.89 | 24.49 | 24.07 | qfq | 36,046,353 | 875,653,625 | 0.86% |
| 2025-12-12 | 24.20 | 24.49 | 23.86 | 24.28 | 23.87 | qfq | 45,175,431 | 1,091,902,880 | 2.71% |
| 2025-12-11 | 22.68 | 24.37 | 22.68 | 23.64 | 23.24 | qfq | 80,064,985 | 1,896,805,999 | 6.06% |
| 2025-12-10 | 22.11 | 22.45 | 21.90 | 22.29 | 21.91 | qfq | 39,665,347 | 881,578,213 | 3.48% |
| 2025-12-09 | 21.63 | 22.20 | 21.31 | 21.54 | 21.17 | qfq | 37,356,519 | 810,134,712 | -1.55% |
| 2025-12-08 | 22.15 | 22.15 | 21.50 | 21.88 | 21.51 | qfq | 37,907,794 | 823,320,505 | -1.53% |
| 2025-12-05 | 21.85 | 22.35 | 21.65 | 22.22 | 21.84 | qfq | 22,744,164 | 502,072,213 | 1.51% |
| 2025-12-04 | 22.13 | 22.39 | 21.80 | 21.89 | 21.52 | qfq | 21,669,926 | 478,277,529 | -0.50% |
| 2025-12-03 | 22.16 | 22.31 | 21.92 | 22.00 | 21.63 | qfq | 20,418,010 | 451,618,856 | -0.09% |
| 2025-12-02 | 22.30 | 22.31 | 21.92 | 22.02 | 21.65 | qfq | 25,068,472 | 554,504,425 | -1.83% |
| 2025-12-01 | 21.99 | 22.90 | 21.99 | 22.43 | 22.05 | qfq | 61,229,395 | 1,374,585,073 | 5.65% |
| 2025-11-28 | 20.95 | 21.55 | 20.88 | 21.23 | 20.87 | qfq | 34,633,051 | 736,263,462 | 1.38% |
| 2025-11-27 | 20.79 | 21.03 | 20.64 | 20.94 | 20.58 | qfq | 26,816,427 | 559,161,171 | 1.31% |
| 2025-11-26 | 20.59 | 20.93 | 20.48 | 20.67 | 20.32 | qfq | 21,600,322 | 447,145,068 | 0.15% |
| 2025-11-25 | 20.60 | 20.86 | 20.43 | 20.64 | 20.29 | qfq | 22,524,870 | 464,661,584 | 2.64% |
| 2025-11-24 | 20.32 | 20.48 | 20.06 | 20.11 | 19.77 | qfq | 18,810,861 | 380,612,032 | -1.18% |
| 2025-11-21 | 20.63 | 20.86 | 20.31 | 20.35 | 20.00 | qfq | 21,442,796 | 440,041,146 | -2.40% |
| 2025-11-20 | 20.90 | 21.24 | 20.80 | 20.85 | 20.50 | qfq | 21,199,508 | 445,183,423 | -1.23% |
| 2025-11-19 | 20.30 | 21.43 | 20.16 | 21.11 | 20.75 | qfq | 44,247,549 | 916,456,965 | 5.08% |
| 2025-11-18 | 20.35 | 20.53 | 19.90 | 20.09 | 19.75 | qfq | 26,091,923 | 526,065,917 | -2.05% |
| 2025-11-17 | 20.91 | 20.95 | 20.33 | 20.51 | 20.16 | qfq | 24,568,712 | 504,035,994 | -1.44% |
| 2025-11-14 | 21.26 | 21.28 | 20.78 | 20.81 | 20.46 | qfq | 31,669,745 | 666,672,885 | -3.16% |
| 2025-11-13 | 21.41 | 21.79 | 21.21 | 21.49 | 21.12 | qfq | 35,038,501 | 753,909,527 | 2.87% |
| 2025-11-12 | 21.10 | 21.38 | 20.73 | 20.89 | 20.53 | qfq | 22,329,933 | 468,360,587 | -1.00% |
| 2025-11-11 | 21.76 | 21.84 | 21.03 | 21.10 | 20.74 | qfq | 31,709,926 | 678,201,828 | -1.86% |
| 2025-11-10 | 21.30 | 21.72 | 21.25 | 21.50 | 21.13 | qfq | 21,630,583 | 465,135,637 | 2.23% |
| 2025-11-07 | 21.05 | 21.28 | 20.95 | 21.03 | 20.67 | qfq | 13,684,359 | 288,453,183 | -0.43% |
| 2025-11-06 | 20.70 | 21.20 | 20.66 | 21.12 | 20.76 | qfq | 23,152,892 | 484,434,393 | 2.23% |
| 2025-11-05 | 20.01 | 20.85 | 20.01 | 20.66 | 20.31 | qfq | 26,673,618 | 546,453,251 | 1.08% |
| 2025-11-04 | 21.02 | 21.18 | 20.30 | 20.44 | 20.09 | qfq | 32,685,438 | 673,514,267 | -3.90% |
| 2025-11-03 | 21.41 | 21.47 | 20.65 | 21.27 | 20.91 | qfq | 38,025,269 | 798,880,528 | -1.94% |
| 2025-10-31 | 22.11 | 22.33 | 21.61 | 21.69 | 21.32 | qfq | 26,520,349 | 580,238,234 | -0.50% |
| 2025-10-30 | 21.90 | 22.20 | 21.67 | 21.80 | 21.43 | qfq | 28,441,093 | 622,521,528 | -1.93% |
| 2025-10-29 | 21.60 | 22.24 | 21.42 | 22.23 | 21.85 | qfq | 43,767,016 | 961,023,447 | 4.12% |
| 2025-10-28 | 21.80 | 21.83 | 21.26 | 21.35 | 20.99 | qfq | 35,640,728 | 766,478,923 | -2.87% |
| 2025-10-27 | 21.62 | 22.13 | 21.60 | 21.98 | 21.61 | qfq | 31,146,311 | 680,694,733 | 0.92% |
| 2025-10-24 | 22.00 | 22.28 | 21.55 | 21.78 | 21.41 | qfq | 36,080,910 | 788,876,664 | -1.85% |
| 2025-10-23 | 22.08 | 22.40 | 21.49 | 22.19 | 21.81 | qfq | 32,519,928 | 709,711,615 | -0.85% |
| 2025-10-22 | 20.96 | 22.45 | 20.90 | 22.38 | 22.00 | qfq | 45,577,418 | 994,582,628 | -1.80% |
| 2025-10-21 | 23.30 | 23.42 | 22.75 | 22.79 | 22.40 | qfq | 31,368,772 | 720,463,604 | -0.26% |
| 2025-10-20 | 23.31 | 23.61 | 22.73 | 22.85 | 22.46 | qfq | 47,927,844 | 1,106,242,048 | -4.63% |
| 2025-10-17 | 24.34 | 24.59 | 23.77 | 23.96 | 23.55 | qfq | 39,724,690 | 958,115,718 | 0.71% |
| 2025-10-16 | 24.35 | 24.64 | 23.64 | 23.79 | 23.39 | qfq | 32,216,701 | 778,161,098 | -1.69% |
| 2025-10-15 | 24.14 | 24.78 | 23.54 | 24.20 | 23.79 | qfq | 44,915,363 | 1,080,949,730 | 1.64% |
| 2025-10-14 | 25.60 | 25.89 | 23.51 | 23.81 | 23.41 | qfq | 56,917,791 | 1,411,907,430 | -3.53% |
| 2025-10-13 | 23.70 | 24.95 | 23.37 | 24.68 | 24.26 | qfq | 52,202,081 | 1,256,586,766 | 4.93% |
| 2025-10-10 | 23.86 | 23.88 | 23.32 | 23.52 | 23.12 | qfq | 41,330,027 | 974,704,115 | -3.92% |
| 2025-10-09 | 24.88 | 24.88 | 24.05 | 24.48 | 24.06 | qfq | 63,378,885 | 1,549,092,065 | 7.23% |
| 2025-09-30 | 22.65 | 23.02 | 22.36 | 22.83 | 22.44 | qfq | 48,215,590 | 1,092,361,621 | 2.28% |
| 2025-09-29 | 21.27 | 22.45 | 21.08 | 22.32 | 21.94 | qfq | 51,984,570 | 1,137,247,729 | 5.98% |
| 2025-09-26 | 21.08 | 21.43 | 20.96 | 21.06 | 20.70 | qfq | 21,768,373 | 460,275,697 | -0.47% |
| 2025-09-25 | 21.56 | 21.68 | 21.00 | 21.16 | 20.80 | qfq | 30,607,192 | 649,917,858 | -2.71% |
| 2025-09-24 | 21.46 | 21.80 | 21.12 | 21.75 | 21.38 | qfq | 31,396,938 | 677,088,044 | 1.35% |
| 2025-09-23 | 21.23 | 21.88 | 21.01 | 21.46 | 21.10 | qfq | 46,896,912 | 1,007,477,265 | 2.43% |
| 2025-09-22 | 20.76 | 20.98 | 20.33 | 20.95 | 20.59 | qfq | 40,681,526 | 841,633,401 | 3.41% |
| 2025-09-19 | 20.37 | 20.49 | 20.10 | 20.26 | 19.92 | qfq | 28,840,730 | 584,527,866 | -0.49% |
| 2025-09-18 | 20.69 | 20.92 | 20.15 | 20.36 | 20.01 | qfq | 44,682,303 | 917,252,641 | -3.19% |
| 2025-09-17 | 21.16 | 21.40 | 20.88 | 21.03 | 20.67 | qfq | 38,013,520 | 800,781,254 | -1.36% |
| 2025-09-16 | 21.53 | 21.65 | 20.98 | 21.32 | 20.96 | qfq | 46,556,370 | 990,759,001 | 1.52% |
| 2025-09-15 | 21.10 | 21.23 | 20.86 | 21.00 | 20.64 | qfq | 29,745,670 | 625,782,959 | -1.55% |
| 2025-09-12 | 21.27 | 21.66 | 21.11 | 21.33 | 20.97 | qfq | 36,059,080 | 772,586,284 | 0.28% |
| 2025-09-11 | 21.10 | 21.31 | 20.78 | 21.27 | 20.91 | qfq | 39,202,806 | 823,988,840 | 0.85% |
| 2025-09-10 | 21.21 | 21.33 | 20.84 | 21.09 | 20.73 | qfq | 45,652,012 | 961,896,889 | -3.26% |
| 2025-09-09 | 21.14 | 22.20 | 21.07 | 21.80 | 21.43 | qfq | 68,599,567 | 1,490,313,328 | 5.06% |
| 2025-09-08 | 21.22 | 21.40 | 20.45 | 20.75 | 20.40 | qfq | 34,755,618 | 723,041,276 | -0.77% |
| 2025-09-05 | 20.35 | 20.91 | 20.25 | 20.91 | 20.55 | qfq | 28,843,287 | 595,474,678 | 2.75% |
| 2025-09-04 | 20.88 | 21.05 | 20.15 | 20.35 | 20.00 | qfq | 39,187,792 | 802,515,925 | -1.88% |
| 2025-09-03 | 21.24 | 21.63 | 20.44 | 20.74 | 20.39 | qfq | 43,161,662 | 907,831,475 | 0.48% |
| 2025-09-02 | 21.24 | 21.29 | 20.48 | 20.64 | 20.29 | qfq | 52,716,892 | 1,094,927,741 | -1.10% |
| 2025-09-01 | 20.03 | 20.97 | 19.87 | 20.87 | 20.52 | qfq | 65,109,078 | 1,342,210,206 | 6.32% |
| 2025-08-29 | 19.19 | 19.88 | 19.10 | 19.63 | 19.30 | qfq | 50,479,913 | 989,646,447 | 3.32% |
| 2025-08-28 | 18.85 | 19.22 | 18.56 | 19.00 | 18.68 | qfq | 24,414,571 | 462,065,236 | 0.85% |
| 2025-08-27 | 19.29 | 19.29 | 18.81 | 18.84 | 18.52 | qfq | 31,091,311 | 592,569,162 | -1.57% |
| 2025-08-26 | 18.96 | 19.23 | 18.84 | 19.14 | 18.81 | qfq | 36,410,436 | 694,187,905 | 1.16% |
| 2025-08-25 | 18.50 | 18.94 | 18.49 | 18.92 | 18.60 | qfq | 59,237,044 | 1,109,791,543 | 3.73% |
| 2025-08-22 | 18.25 | 18.31 | 18.13 | 18.24 | 17.93 | qfq | 22,351,970 | 406,844,714 | -0.11% |
| 2025-08-21 | 18.45 | 18.50 | 18.17 | 18.26 | 17.95 | qfq | 31,389,494 | 574,895,850 | -0.60% |
| 2025-08-20 | 17.97 | 18.38 | 17.91 | 18.37 | 18.06 | qfq | 37,544,635 | 685,140,931 | 1.72% |
| 2025-08-19 | 18.08 | 18.12 | 17.95 | 18.06 | 17.75 | qfq | 32,923,909 | 593,710,947 | -0.22% |
| 2025-08-18 | 18.15 | 18.18 | 18.00 | 18.10 | 17.79 | qfq | 41,873,824 | 756,848,199 | -0.28% |
| 2025-08-15 | 18.07 | 18.22 | 18.01 | 18.15 | 17.84 | qfq | 28,611,180 | 518,476,523 | -0.33% |
| 2025-08-14 | 18.53 | 18.58 | 18.15 | 18.21 | 17.90 | qfq | 28,505,446 | 523,587,929 | -1.30% |
| 2025-08-13 | 18.37 | 18.53 | 18.33 | 18.45 | 18.14 | qfq | 24,259,375 | 446,647,789 | 0.22% |
| 2025-08-12 | 18.36 | 18.65 | 18.35 | 18.41 | 18.10 | qfq | 25,343,663 | 468,474,399 | -0.16% |
| 2025-08-11 | 18.58 | 18.58 | 18.11 | 18.44 | 18.13 | qfq | 32,077,242 | 589,782,231 | -2.54% |
| 2025-08-08 | 18.94 | 19.19 | 18.84 | 18.92 | 18.60 | qfq | 36,903,713 | 702,132,620 | 0.37% |
| 2025-08-07 | 18.79 | 18.89 | 18.56 | 18.85 | 18.53 | qfq | 28,933,080 | 541,082,362 | 0.32% |
| 2025-08-06 | 18.57 | 18.81 | 18.52 | 18.79 | 18.47 | qfq | 24,650,686 | 460,265,442 | 1.40% |
| 2025-08-05 | 18.90 | 18.94 | 18.52 | 18.53 | 18.21 | qfq | 28,165,020 | 526,363,271 | -1.54% |
| 2025-08-04 | 18.32 | 18.87 | 18.32 | 18.82 | 18.50 | qfq | 55,211,994 | 1,032,542,771 | 4.50% |
| 2025-08-01 | 17.85 | 18.16 | 17.85 | 18.01 | 17.70 | qfq | 12,959,740 | 233,540,404 | 0.56% |
| 2025-07-31 | 18.28 | 18.28 | 17.85 | 17.91 | 17.61 | qfq | 30,281,969 | 545,535,531 | -3.14% |
| 2025-07-30 | 18.37 | 18.58 | 18.36 | 18.49 | 18.18 | qfq | 25,892,425 | 478,737,992 | 0.71% |
| 2025-07-29 | 18.25 | 18.39 | 18.13 | 18.36 | 18.05 | qfq | 23,903,320 | 436,413,481 | -0.33% |
| 2025-07-28 | 18.73 | 18.75 | 18.29 | 18.42 | 18.11 | qfq | 35,214,732 | 649,286,119 | -2.07% |
| 2025-07-25 | 19.03 | 19.09 | 18.76 | 18.81 | 18.49 | qfq | 26,612,539 | 502,797,028 | -1.52% |
| 2025-07-24 | 19.35 | 19.40 | 18.82 | 19.10 | 18.78 | qfq | 50,873,250 | 967,925,187 | -1.90% |
| 2025-07-23 | 19.95 | 19.98 | 19.43 | 19.47 | 19.14 | qfq | 20,734,260 | 407,057,629 | -1.37% |
| 2025-07-22 | 19.47 | 19.95 | 19.45 | 19.74 | 19.40 | qfq | 38,553,276 | 759,713,627 | 2.65% |
| 2025-07-21 | 19.19 | 19.35 | 18.99 | 19.23 | 18.90 | qfq | 21,803,298 | 417,458,744 | 0.47% |
| 2025-07-18 | 18.76 | 19.17 | 18.75 | 19.14 | 18.81 | qfq | 21,588,817 | 410,902,435 | 1.97% |
| 2025-07-17 | 18.85 | 18.90 | 18.70 | 18.77 | 18.45 | qfq | 16,381,208 | 307,316,215 | -0.48% |
| 2025-07-16 | 18.84 | 18.98 | 18.69 | 18.86 | 18.54 | qfq | 19,404,390 | 365,321,894 | -0.26% |
| 2025-07-15 | 19.07 | 19.17 | 18.76 | 18.91 | 18.59 | qfq | 34,082,016 | 645,129,271 | -0.94% |
| 2025-07-14 | 18.98 | 19.25 | 18.84 | 19.09 | 18.77 | qfq | 33,416,988 | 637,320,634 | 1.70% |
| 2025-07-11 | 18.62 | 18.82 | 18.59 | 18.77 | 18.45 | qfq | 20,519,491 | 383,919,737 | 1.08% |
| 2025-07-10 | 18.65 | 18.74 | 18.53 | 18.57 | 18.25 | qfq | 13,852,638 | 257,787,775 | 0.11% |
| 2025-07-09 | 18.75 | 18.79 | 18.50 | 18.55 | 18.23 | qfq | 21,343,748 | 397,427,214 | -1.70% |
| 2025-07-08 | 19.02 | 19.25 | 18.76 | 18.87 | 18.55 | qfq | 20,993,320 | 396,433,057 | -0.16% |
| 2025-07-07 | 18.70 | 19.04 | 18.48 | 18.90 | 18.58 | qfq | 17,871,064 | 336,367,732 | -0.11% |
| 2025-07-04 | 19.12 | 19.22 | 18.84 | 18.92 | 18.60 | qfq | 25,403,092 | 482,040,449 | -1.97% |
| 2025-07-03 | 19.33 | 19.45 | 19.09 | 19.30 | 18.97 | qfq | 14,202,140 | 273,407,642 | 0.00% |
| 2025-07-02 | 19.43 | 19.73 | 19.26 | 19.30 | 18.97 | qfq | 24,109,891 | 469,343,056 | -1.23% |
| 2025-07-01 | 19.06 | 19.59 | 19.03 | 19.54 | 19.21 | qfq | 30,296,462 | 586,250,392 | 3.17% |
| 2025-06-30 | 18.75 | 19.15 | 18.70 | 18.94 | 18.62 | qfq | 26,033,600 | 491,827,477 | 0.37% |
| 2025-06-27 | 19.00 | 19.14 | 18.79 | 18.87 | 18.55 | qfq | 24,635,591 | 466,474,018 | -0.94% |
| 2025-06-26 | 18.89 | 19.20 | 18.71 | 19.05 | 18.73 | qfq | 22,703,194 | 430,954,150 | 0.74% |
| 2025-06-25 | 18.89 | 18.97 | 18.75 | 18.91 | 18.59 | qfq | 24,268,861 | 457,557,550 | -0.05% |
| 2025-06-24 | 19.21 | 19.35 | 18.83 | 18.92 | 18.60 | qfq | 36,995,768 | 705,079,274 | -2.32% |
| 2025-06-23 | 19.14 | 19.47 | 19.01 | 19.37 | 19.04 | qfq | 20,569,249 | 396,842,938 | 1.15% |
| 2025-06-20 | 19.80 | 19.93 | 18.92 | 19.15 | 18.82 | qfq | 39,516,868 | 760,058,805 | -4.01% |
| 2025-06-19 | 20.07 | 20.27 | 19.85 | 19.95 | 19.61 | qfq | 16,968,996 | 339,748,196 | -1.77% |
| 2025-06-18 | 20.40 | 20.58 | 20.08 | 20.31 | 19.96 | qfq | 20,837,065 | 422,054,037 | -0.54% |
| 2025-06-17 | 20.39 | 20.71 | 20.34 | 20.42 | 20.07 | qfq | 17,287,095 | 354,995,523 | -0.39% |
| 2025-06-16 | 20.81 | 21.00 | 20.44 | 20.50 | 20.15 | qfq | 25,626,680 | 530,171,576 | -2.01% |
| 2025-06-13 | 20.77 | 21.07 | 20.61 | 20.92 | 20.56 | qfq | 44,471,611 | 926,842,023 | 3.36% |
| 2025-06-12 | 20.10 | 20.30 | 19.72 | 20.24 | 19.90 | qfq | 26,922,169 | 540,584,950 | 1.86% |
| 2025-06-11 | 19.74 | 20.08 | 19.66 | 19.87 | 19.53 | qfq | 16,022,146 | 318,379,348 | 0.66% |
| 2025-06-10 | 19.85 | 19.90 | 19.55 | 19.74 | 19.40 | qfq | 23,671,322 | 466,875,457 | -1.30% |
| 2025-06-09 | 19.91 | 20.01 | 19.66 | 20.00 | 19.66 | qfq | 28,051,014 | 556,222,168 | -1.38% |
| 2025-06-06 | 19.99 | 20.63 | 19.95 | 20.28 | 19.94 | qfq | 23,296,928 | 475,478,788 | 1.76% |
| 2025-06-05 | 20.35 | 20.45 | 19.89 | 19.93 | 19.59 | qfq | 15,654,765 | 314,426,868 | -1.58% |
| 2025-06-04 | 20.36 | 20.61 | 20.14 | 20.25 | 19.91 | qfq | 17,327,112 | 352,582,338 | -0.64% |
| 2025-06-03 | 20.19 | 20.58 | 20.16 | 20.38 | 20.03 | qfq | 28,963,189 | 590,469,346 | 3.50% |
| 2025-05-30 | 19.92 | 20.20 | 19.61 | 19.69 | 19.36 | qfq | 16,686,555 | 331,006,208 | -0.76% |
| 2025-05-29 | 19.61 | 19.97 | 19.32 | 19.84 | 19.50 | qfq | 20,151,484 | 398,766,401 | -0.75% |
| 2025-05-28 | 19.88 | 20.19 | 19.81 | 19.99 | 19.65 | qfq | 14,777,001 | 295,203,375 | 0.30% |
| 2025-05-27 | 20.55 | 20.68 | 19.83 | 19.93 | 19.59 | qfq | 17,233,790 | 346,692,378 | -3.06% |
| 2025-05-26 | 20.39 | 20.90 | 20.29 | 20.56 | 20.21 | qfq | 23,257,765 | 480,690,508 | 0.10% |
| 2025-05-23 | 20.28 | 20.60 | 20.03 | 20.54 | 20.19 | qfq | 27,320,016 | 556,832,437 | 1.28% |
| 2025-05-22 | 20.60 | 20.96 | 20.28 | 20.28 | 19.94 | qfq | 30,735,189 | 632,829,236 | -1.55% |
| 2025-05-21 | 20.13 | 20.70 | 19.81 | 20.60 | 20.25 | qfq | 45,821,382 | 929,740,282 | 5.10% |
| 2025-05-20 | 19.43 | 19.96 | 19.35 | 19.60 | 19.27 | qfq | 28,760,243 | 567,249,978 | -0.51% |
| 2025-05-19 | 19.71 | 20.31 | 19.54 | 19.70 | 19.01 | qfq | 24,303,417 | 482,578,638 | 0.36% |
| 2025-05-16 | 19.81 | 19.97 | 19.44 | 19.63 | 18.94 | qfq | 20,534,338 | 403,882,089 | 0.20% |
| 2025-05-15 | 19.50 | 19.75 | 19.35 | 19.59 | 18.90 | qfq | 26,453,264 | 517,121,367 | 0.05% |
| 2025-05-14 | 19.90 | 19.95 | 19.40 | 19.58 | 18.89 | qfq | 31,555,435 | 617,853,592 | -2.15% |
| 2025-05-13 | 19.32 | 20.08 | 19.30 | 20.01 | 19.31 | qfq | 37,206,917 | 732,072,918 | 2.25% |
| 2025-05-12 | 19.65 | 19.70 | 18.83 | 19.57 | 18.88 | qfq | 45,760,489 | 883,969,053 | -2.69% |
| 2025-05-09 | 19.99 | 20.19 | 19.81 | 20.11 | 19.40 | qfq | 23,017,844 | 460,711,009 | -0.35% |
| 2025-05-08 | 20.47 | 20.76 | 20.14 | 20.18 | 19.47 | qfq | 27,356,713 | 557,882,469 | -2.37% |
| 2025-05-07 | 20.37 | 20.76 | 19.88 | 20.67 | 19.94 | qfq | 41,018,719 | 836,888,127 | 0.29% |
| 2025-05-06 | 20.75 | 20.87 | 20.44 | 20.61 | 19.88 | qfq | 40,365,771 | 833,729,213 | 1.78% |
| 2025-04-30 | 20.10 | 20.49 | 20.10 | 20.25 | 19.54 | qfq | 21,788,409 | 442,364,722 | 0.35% |
| 2025-04-29 | 20.28 | 20.37 | 19.99 | 20.18 | 19.47 | qfq | 16,139,080 | 325,330,084 | 0.10% |
| 2025-04-28 | 20.00 | 20.40 | 19.94 | 20.16 | 19.45 | qfq | 19,952,022 | 402,148,337 | 0.30% |
| 2025-04-25 | 20.65 | 20.65 | 19.98 | 20.10 | 19.39 | qfq | 44,250,775 | 895,450,499 | -1.47% |
| 2025-04-24 | 20.68 | 20.95 | 20.27 | 20.40 | 19.68 | qfq | 38,768,520 | 795,323,094 | -0.78% |
| 2025-04-23 | 21.00 | 21.35 | 20.41 | 20.56 | 19.84 | qfq | 84,188,179 | 1,752,372,146 | -7.26% |
| 2025-04-22 | 22.37 | 22.59 | 21.88 | 22.17 | 21.39 | qfq | 61,780,191 | 1,373,827,848 | -1.69% |
| 2025-04-21 | 21.61 | 22.56 | 21.61 | 22.55 | 21.76 | qfq | 53,431,036 | 1,174,942,619 | 7.48% |
| 2025-04-18 | 21.39 | 21.85 | 20.81 | 20.98 | 20.24 | qfq | 46,446,149 | 980,618,086 | -3.54% |
| 2025-04-17 | 23.04 | 23.55 | 21.44 | 21.75 | 20.98 | qfq | 59,178,313 | 1,319,218,644 | -3.76% |
| 2025-04-16 | 21.73 | 22.60 | 21.32 | 22.60 | 21.80 | qfq | 48,642,367 | 1,070,810,159 | 6.15% |
| 2025-04-15 | 20.67 | 21.64 | 20.46 | 21.29 | 20.54 | qfq | 38,839,570 | 821,758,831 | 2.11% |
| 2025-04-14 | 20.04 | 21.19 | 19.88 | 20.85 | 20.12 | qfq | 47,171,782 | 976,998,774 | 4.09% |
| 2025-04-11 | 20.43 | 20.78 | 19.93 | 20.03 | 19.32 | qfq | 52,551,506 | 1,070,235,695 | 2.09% |
| 2025-04-10 | 19.15 | 19.94 | 18.40 | 19.62 | 18.93 | qfq | 52,519,800 | 1,021,416,478 | 4.58% |
| 2025-04-09 | 17.95 | 18.88 | 17.70 | 18.76 | 18.10 | qfq | 49,410,564 | 904,285,254 | 3.53% |
| 2025-04-08 | 17.84 | 18.40 | 17.50 | 18.12 | 17.48 | qfq | 50,997,154 | 916,257,905 | 1.34% |
| 2025-04-07 | 16.60 | 18.34 | 16.60 | 17.88 | 17.25 | qfq | 50,621,502 | 902,428,090 | -1.97% |
| 2025-04-03 | 18.79 | 19.00 | 18.21 | 18.24 | 17.60 | qfq | 30,083,181 | 557,056,091 | -1.14% |
| 2025-04-02 | 18.75 | 18.80 | 18.31 | 18.45 | 17.80 | qfq | 25,860,238 | 480,002,854 | -1.70% |
| 2025-04-01 | 19.28 | 19.61 | 18.70 | 18.77 | 18.11 | qfq | 45,986,152 | 878,112,613 | -2.24% |
| 2025-03-31 | 18.60 | 19.33 | 18.50 | 19.20 | 18.52 | qfq | 51,284,703 | 976,975,937 | 2.67% |
| 2025-03-28 | 18.49 | 18.73 | 18.26 | 18.70 | 18.04 | qfq | 34,290,500 | 636,077,731 | 3.31% |
| 2025-03-27 | 18.00 | 18.22 | 17.77 | 18.10 | 17.46 | qfq | 15,532,663 | 279,538,111 | -0.11% |
| 2025-03-26 | 18.49 | 18.59 | 17.99 | 18.12 | 17.48 | qfq | 23,379,590 | 426,415,537 | -1.58% |
| 2025-03-25 | 18.30 | 18.60 | 18.12 | 18.41 | 17.76 | qfq | 18,261,059 | 335,136,819 | 0.44% |
| 2025-03-24 | 18.10 | 18.46 | 17.94 | 18.33 | 17.68 | qfq | 26,109,889 | 476,801,462 | 1.44% |
| 2025-03-21 | 18.75 | 18.75 | 17.96 | 18.07 | 17.43 | qfq | 39,067,672 | 713,369,385 | -3.63% |
| 2025-03-20 | 19.10 | 19.28 | 18.68 | 18.75 | 18.09 | qfq | 35,515,848 | 672,545,899 | -1.00% |
| 2025-03-19 | 18.71 | 19.03 | 18.53 | 18.94 | 18.27 | qfq | 41,289,233 | 779,715,286 | 2.60% |
| 2025-03-18 | 17.79 | 18.65 | 17.70 | 18.46 | 17.81 | qfq | 41,238,167 | 753,934,468 | 4.71% |
| 2025-03-17 | 17.80 | 18.08 | 17.55 | 17.63 | 17.01 | qfq | 24,786,978 | 438,923,956 | -1.45% |
| 2025-03-14 | 17.96 | 18.30 | 17.83 | 17.89 | 17.26 | qfq | 43,008,239 | 775,660,903 | 3.05% |
| 2025-03-13 | 17.20 | 17.49 | 17.12 | 17.36 | 16.75 | qfq | 21,532,225 | 373,595,462 | 1.40% |
| 2025-03-12 | 16.95 | 17.21 | 16.82 | 17.12 | 16.52 | qfq | 18,114,502 | 308,912,866 | 1.06% |
| 2025-03-11 | 16.64 | 16.94 | 16.46 | 16.94 | 16.34 | qfq | 17,484,046 | 292,061,852 | 0.36% |
| 2025-03-10 | 16.81 | 17.06 | 16.71 | 16.88 | 16.29 | qfq | 18,001,933 | 304,401,805 | 0.90% |
| 2025-03-07 | 16.71 | 16.89 | 16.65 | 16.73 | 16.14 | qfq | 16,585,074 | 277,996,158 | -0.18% |
| 2025-03-06 | 16.89 | 17.05 | 16.71 | 16.76 | 16.17 | qfq | 21,563,777 | 363,125,416 | -0.83% |
| 2025-03-05 | 16.61 | 16.93 | 16.58 | 16.90 | 16.30 | qfq | 15,944,729 | 267,999,251 | 1.56% |
| 2025-03-04 | 16.19 | 16.79 | 16.12 | 16.64 | 16.05 | qfq | 26,938,186 | 444,250,816 | 3.61% |
| 2025-03-03 | 16.16 | 16.36 | 16.00 | 16.06 | 15.49 | qfq | 20,649,872 | 333,806,268 | -0.37% |
| 2025-02-28 | 16.03 | 16.41 | 16.00 | 16.12 | 15.55 | qfq | 24,769,089 | 401,816,184 | -0.49% |
| 2025-02-27 | 16.33 | 16.39 | 16.11 | 16.20 | 15.63 | qfq | 20,797,287 | 337,507,335 | -0.67% |
| 2025-02-26 | 16.69 | 16.69 | 16.22 | 16.31 | 15.74 | qfq | 23,819,771 | 389,729,358 | -1.75% |
| 2025-02-25 | 16.96 | 17.25 | 16.57 | 16.60 | 16.02 | qfq | 22,298,860 | 375,861,394 | -1.78% |
| 2025-02-24 | 16.76 | 17.08 | 16.74 | 16.90 | 16.30 | qfq | 20,989,472 | 355,271,631 | -0.53% |
| 2025-02-21 | 17.46 | 17.50 | 16.93 | 16.99 | 16.39 | qfq | 21,513,673 | 368,798,310 | -2.58% |
| 2025-02-20 | 17.49 | 17.56 | 17.30 | 17.44 | 16.83 | qfq | 16,196,454 | 282,535,721 | 0.29% |
| 2025-02-19 | 17.62 | 17.75 | 17.31 | 17.39 | 16.78 | qfq | 20,741,393 | 362,785,442 | -0.29% |
| 2025-02-18 | 17.39 | 17.53 | 17.17 | 17.44 | 16.83 | qfq | 15,218,583 | 264,582,304 | 0.58% |
| 2025-02-17 | 17.30 | 17.41 | 17.08 | 17.34 | 16.73 | qfq | 31,295,457 | 540,491,180 | -2.69% |
| 2025-02-14 | 17.83 | 18.02 | 17.52 | 17.82 | 17.19 | qfq | 25,145,980 | 445,136,340 | 0.51% |
| 2025-02-13 | 17.87 | 18.05 | 17.70 | 17.73 | 17.11 | qfq | 16,530,858 | 295,294,973 | -0.34% |
| 2025-02-12 | 17.90 | 18.10 | 17.64 | 17.79 | 17.16 | qfq | 25,969,969 | 462,526,437 | -2.09% |
| 2025-02-11 | 17.99 | 18.54 | 17.95 | 18.17 | 17.53 | qfq | 42,378,197 | 771,350,270 | 2.71% |
| 2025-02-10 | 17.72 | 18.00 | 17.30 | 17.69 | 17.07 | qfq | 30,631,258 | 538,033,807 | 0.34% |
| 2025-02-07 | 17.33 | 17.75 | 17.25 | 17.63 | 17.01 | qfq | 27,487,755 | 482,228,049 | 1.61% |
| 2025-02-06 | 17.38 | 17.68 | 17.24 | 17.35 | 16.74 | qfq | 23,905,582 | 415,742,538 | -0.57% |
| 2025-02-05 | 17.25 | 17.72 | 17.20 | 17.45 | 16.84 | qfq | 44,507,356 | 777,183,889 | 4.55% |
| 2025-01-27 | 16.52 | 16.93 | 16.52 | 16.69 | 16.10 | qfq | 17,680,834 | 295,902,208 | 0.36% |
| 2025-01-24 | 16.35 | 16.70 | 16.18 | 16.63 | 16.04 | qfq | 28,317,646 | 466,834,516 | 1.77% |
| 2025-01-23 | 16.56 | 16.70 | 16.21 | 16.34 | 15.76 | qfq | 29,205,883 | 479,068,303 | -1.33% |
| 2025-01-22 | 16.15 | 16.78 | 16.14 | 16.56 | 15.98 | qfq | 37,506,204 | 617,552,239 | 3.50% |
| 2025-01-21 | 16.15 | 16.22 | 15.83 | 16.00 | 15.44 | qfq | 24,568,478 | 393,484,191 | -1.48% |
| 2025-01-20 | 16.52 | 16.52 | 16.07 | 16.24 | 15.67 | qfq | 25,889,452 | 420,272,351 | -2.05% |
| 2025-01-17 | 16.60 | 16.80 | 16.39 | 16.58 | 16.00 | qfq | 18,961,907 | 314,855,775 | 0.00% |
| 2025-01-16 | 16.86 | 16.91 | 16.46 | 16.58 | 16.00 | qfq | 28,940,923 | 481,738,540 | -0.18% |
| 2025-01-15 | 16.78 | 16.89 | 16.48 | 16.61 | 16.03 | qfq | 20,447,456 | 340,372,023 | -1.01% |
| 2025-01-14 | 16.76 | 16.84 | 16.60 | 16.78 | 16.19 | qfq | 26,010,798 | 435,636,340 | -1.29% |
| 2025-01-13 | 16.60 | 17.20 | 16.50 | 17.00 | 16.40 | qfq | 26,901,264 | 457,153,877 | 1.92% |
| 2025-01-10 | 16.56 | 16.79 | 16.33 | 16.68 | 16.09 | qfq | 20,767,822 | 344,826,846 | 1.03% |
| 2025-01-09 | 16.70 | 16.75 | 16.46 | 16.51 | 15.93 | qfq | 16,223,276 | 269,105,515 | -0.54% |
| 2025-01-08 | 16.66 | 16.84 | 16.46 | 16.60 | 16.02 | qfq | 21,714,600 | 360,998,845 | -0.72% |
| 2025-01-07 | 16.29 | 16.75 | 16.23 | 16.72 | 16.13 | qfq | 21,099,516 | 350,171,144 | 2.45% |
| 2025-01-06 | 16.21 | 16.60 | 15.98 | 16.32 | 15.75 | qfq | 29,883,870 | 488,840,263 | 0.00% |
| 2025-01-03 | 16.08 | 16.67 | 16.08 | 16.32 | 15.75 | qfq | 46,646,047 | 768,557,953 | 2.00% |
| 2025-01-02 | 15.45 | 16.22 | 15.35 | 16.00 | 15.44 | qfq | 53,725,547 | 854,865,952 | 4.10% |
| 2024-12-31 | 15.33 | 15.53 | 15.22 | 15.37 | 14.83 | qfq | 23,676,277 | 364,408,298 | 0.13% |
| 2024-12-30 | 15.43 | 15.58 | 15.32 | 15.35 | 14.81 | qfq | 22,538,259 | 347,998,275 | -0.45% |
| 2024-12-27 | 15.56 | 15.66 | 15.40 | 15.42 | 14.88 | qfq | 16,662,401 | 258,512,316 | -0.84% |
| 2024-12-26 | 15.36 | 15.70 | 15.29 | 15.55 | 15.00 | qfq | 25,606,558 | 398,834,555 | 1.30% |
| 2024-12-25 | 15.80 | 15.80 | 15.29 | 15.35 | 14.81 | qfq | 21,204,552 | 327,606,812 | -2.60% |
| 2024-12-24 | 15.66 | 15.83 | 15.56 | 15.76 | 15.20 | qfq | 24,619,915 | 385,974,286 | 0.13% |
| 2024-12-23 | 15.78 | 15.93 | 15.59 | 15.74 | 15.19 | qfq | 24,493,962 | 386,576,033 | 0.90% |
| 2024-12-20 | 15.69 | 15.90 | 15.56 | 15.60 | 15.05 | qfq | 24,568,908 | 386,025,610 | -1.02% |
| 2024-12-19 | 15.85 | 15.90 | 15.47 | 15.76 | 15.20 | qfq | 29,101,293 | 458,265,149 | -2.05% |
| 2024-12-18 | 16.22 | 16.29 | 15.94 | 16.09 | 15.52 | qfq | 22,185,658 | 356,616,560 | -0.74% |
| 2024-12-17 | 16.59 | 16.74 | 16.20 | 16.21 | 15.64 | qfq | 22,045,741 | 361,291,732 | -2.29% |
| 2024-12-16 | 16.73 | 17.12 | 16.34 | 16.59 | 16.01 | qfq | 43,548,007 | 721,582,337 | -1.95% |
| 2024-12-13 | 16.97 | 17.22 | 16.70 | 16.92 | 16.32 | qfq | 94,257,487 | 1,594,147,185 | -2.08% |
| 2024-12-12 | 17.39 | 17.69 | 17.15 | 17.28 | 16.67 | qfq | 41,363,639 | 718,732,010 | 0.06% |
| 2024-12-11 | 17.40 | 17.58 | 17.23 | 17.27 | 16.66 | qfq | 24,873,591 | 432,830,869 | 0.47% |
| 2024-12-10 | 17.38 | 17.61 | 17.17 | 17.19 | 16.58 | qfq | 26,803,050 | 465,487,078 | 0.23% |
| 2024-12-09 | 16.96 | 17.30 | 16.87 | 17.15 | 16.55 | qfq | 19,877,814 | 340,539,984 | 1.90% |
| 2024-12-06 | 16.71 | 17.02 | 16.66 | 16.83 | 16.24 | qfq | 16,910,356 | 285,190,197 | 0.24% |
| 2024-12-05 | 16.84 | 16.95 | 16.67 | 16.79 | 16.20 | qfq | 13,263,089 | 222,797,705 | -0.89% |
| 2024-12-04 | 16.89 | 17.09 | 16.73 | 16.94 | 16.34 | qfq | 15,325,916 | 259,879,901 | 0.24% |
| 2024-12-03 | 16.70 | 16.90 | 16.55 | 16.90 | 16.30 | qfq | 17,895,666 | 299,424,098 | 1.32% |
| 2024-12-02 | 16.58 | 16.78 | 16.35 | 16.68 | 16.09 | qfq | 32,725,924 | 542,475,162 | 2.46% |
| 2024-11-29 | 16.05 | 16.31 | 16.03 | 16.28 | 15.71 | qfq | 20,431,529 | 331,151,310 | 1.24% |
| 2024-11-28 | 16.24 | 16.47 | 16.05 | 16.08 | 15.51 | qfq | 21,272,930 | 344,154,268 | -1.89% |
| 2024-11-27 | 16.12 | 16.39 | 15.90 | 16.39 | 15.81 | qfq | 14,971,270 | 241,870,359 | 1.74% |
| 2024-11-26 | 16.42 | 16.48 | 16.05 | 16.11 | 15.54 | qfq | 26,001,640 | 422,053,772 | -3.13% |
| 2024-11-25 | 17.04 | 17.39 | 16.42 | 16.63 | 16.04 | qfq | 26,529,229 | 447,706,741 | -2.46% |
| 2024-11-22 | 17.37 | 17.38 | 16.93 | 17.05 | 16.45 | qfq | 25,898,618 | 443,808,437 | -1.22% |
| 2024-11-21 | 16.87 | 17.30 | 16.86 | 17.26 | 16.65 | qfq | 27,250,740 | 465,318,963 | 2.37% |
| 2024-11-20 | 16.77 | 17.00 | 16.55 | 16.86 | 16.27 | qfq | 30,259,136 | 508,752,565 | 1.20% |
| 2024-11-19 | 16.40 | 16.85 | 16.40 | 16.66 | 16.07 | qfq | 27,597,281 | 458,424,766 | 3.03% |
| 2024-11-18 | 16.69 | 16.83 | 16.05 | 16.17 | 15.60 | qfq | 35,546,004 | 583,355,387 | -1.76% |
| 2024-11-15 | 16.66 | 17.02 | 16.45 | 16.46 | 15.88 | qfq | 30,387,326 | 508,806,760 | -0.78% |
| 2024-11-14 | 16.52 | 16.87 | 16.38 | 16.59 | 16.01 | qfq | 24,376,239 | 406,736,558 | -0.42% |
| 2024-11-13 | 16.40 | 16.88 | 16.37 | 16.66 | 16.07 | qfq | 32,009,071 | 535,165,005 | 1.65% |
| 2024-11-12 | 16.16 | 16.71 | 16.11 | 16.39 | 15.81 | qfq | 47,810,206 | 787,730,491 | -0.67% |
| 2024-11-11 | 16.50 | 16.58 | 16.19 | 16.50 | 15.92 | qfq | 41,773,264 | 684,300,257 | -1.67% |
| 2024-11-08 | 17.28 | 17.38 | 16.60 | 16.78 | 16.19 | qfq | 59,135,899 | 1,000,170,776 | -1.93% |
| 2024-11-07 | 17.00 | 17.14 | 16.40 | 17.11 | 16.51 | qfq | 67,630,650 | 1,138,246,002 | -4.15% |
| 2024-11-06 | 18.15 | 18.41 | 17.70 | 17.85 | 17.22 | qfq | 50,352,812 | 908,070,071 | -1.76% |
| 2024-11-05 | 17.95 | 18.19 | 17.78 | 18.17 | 17.53 | qfq | 34,096,766 | 613,791,427 | 0.83% |
| 2024-11-04 | 17.90 | 18.14 | 17.75 | 18.02 | 17.39 | qfq | 27,478,316 | 493,224,967 | 0.11% |
| 2024-11-01 | 17.78 | 18.33 | 17.72 | 18.00 | 17.37 | qfq | 31,792,174 | 574,044,970 | -0.33% |
| 2024-10-31 | 18.52 | 18.69 | 18.00 | 18.06 | 17.42 | qfq | 42,223,371 | 771,068,445 | -3.47% |
| 2024-10-30 | 19.00 | 19.07 | 18.36 | 18.71 | 18.05 | qfq | 34,922,969 | 654,723,429 | 0.32% |
| 2024-10-29 | 18.35 | 19.03 | 18.10 | 18.65 | 17.99 | qfq | 37,250,021 | 695,102,041 | 1.75% |
| 2024-10-28 | 18.25 | 18.46 | 18.18 | 18.33 | 17.68 | qfq | 28,373,558 | 519,275,608 | -0.16% |
| 2024-10-25 | 18.60 | 18.74 | 18.25 | 18.36 | 17.71 | qfq | 26,884,352 | 494,596,160 | -2.29% |
| 2024-10-24 | 18.83 | 19.09 | 18.46 | 18.79 | 18.13 | qfq | 41,476,436 | 777,077,611 | -2.59% |
| 2024-10-23 | 19.72 | 19.99 | 19.25 | 19.29 | 18.61 | qfq | 41,058,221 | 801,409,379 | -0.62% |
| 2024-10-22 | 19.30 | 19.72 | 18.96 | 19.41 | 18.73 | qfq | 36,102,334 | 701,598,055 | 0.05% |
| 2024-10-21 | 19.19 | 19.62 | 18.91 | 19.40 | 18.72 | qfq | 48,636,704 | 939,302,570 | 3.03% |
| 2024-10-18 | 18.50 | 19.10 | 18.50 | 18.83 | 18.17 | qfq | 70,188,287 | 1,320,928,493 | 3.18% |
| 2024-10-17 | 18.20 | 18.48 | 18.01 | 18.25 | 17.61 | qfq | 48,253,822 | 880,992,527 | 0.16% |
| 2024-10-16 | 17.60 | 18.28 | 17.51 | 18.22 | 17.58 | qfq | 58,458,057 | 1,054,760,169 | 4.23% |
| 2024-10-15 | 17.82 | 17.93 | 17.42 | 17.48 | 16.86 | qfq | 42,863,662 | 756,302,925 | -3.37% |
| 2024-10-14 | 17.31 | 18.29 | 17.15 | 18.09 | 17.45 | qfq | 60,803,403 | 1,090,414,985 | 3.14% |
| 2024-10-11 | 17.40 | 18.09 | 17.28 | 17.54 | 16.92 | qfq | 62,960,860 | 1,117,102,950 | 1.86% |
| 2024-10-10 | 16.72 | 17.60 | 16.72 | 17.22 | 16.61 | qfq | 64,579,170 | 1,114,642,072 | 0.94% |
| 2024-10-09 | 17.85 | 18.56 | 16.96 | 17.06 | 16.46 | qfq | 84,394,224 | 1,501,314,794 | -6.72% |
| 2024-10-08 | 19.67 | 20.00 | 17.40 | 18.29 | 17.65 | qfq | 156,837,345 | 2,913,926,991 | -1.72% |
| 2024-09-30 | 17.47 | 19.07 | 17.00 | 18.61 | 17.95 | qfq | 125,735,794 | 2,248,459,855 | 5.02% |
| 2024-09-27 | 17.47 | 17.88 | 16.41 | 17.72 | 17.10 | qfq | 106,520,143 | 1,815,499,743 | 1.61% |
| 2024-09-26 | 17.32 | 17.45 | 17.09 | 17.44 | 16.83 | qfq | 24,298,451 | 420,226,542 | 1.04% |
| 2024-09-25 | 17.15 | 17.68 | 17.13 | 17.26 | 16.65 | qfq | 34,847,530 | 606,702,487 | 2.37% |
| 2024-09-24 | 16.99 | 17.14 | 16.58 | 16.86 | 16.27 | qfq | 39,440,740 | 666,321,332 | -0.82% |
| 2024-09-23 | 16.85 | 17.30 | 16.81 | 17.00 | 16.40 | qfq | 30,187,854 | 514,546,171 | 2.04% |
| 2024-09-20 | 16.10 | 16.75 | 16.02 | 16.66 | 16.07 | qfq | 24,888,957 | 411,317,190 | 3.09% |
| 2024-09-19 | 16.18 | 16.22 | 15.64 | 16.16 | 15.59 | qfq | 31,029,252 | 493,612,065 | -0.12% |
| 2024-09-18 | 16.69 | 16.97 | 15.67 | 16.18 | 15.61 | qfq | 29,701,389 | 482,357,831 | -3.11% |
| 2024-09-13 | 16.44 | 16.79 | 16.31 | 16.70 | 16.11 | qfq | 32,903,579 | 546,646,598 | 4.44% |
| 2024-09-12 | 15.77 | 16.12 | 15.66 | 15.99 | 15.43 | qfq | 16,207,300 | 258,164,707 | 0.19% |
| 2024-09-11 | 15.52 | 16.02 | 15.52 | 15.96 | 15.40 | qfq | 23,028,555 | 363,317,802 | 2.50% |
| 2024-09-10 | 15.46 | 15.59 | 15.28 | 15.57 | 15.02 | qfq | 16,431,800 | 253,903,441 | 1.04% |
| 2024-09-09 | 15.56 | 15.59 | 15.07 | 15.41 | 14.87 | qfq | 23,314,401 | 356,642,299 | -2.22% |
| 2024-09-06 | 15.43 | 15.84 | 15.38 | 15.76 | 15.20 | qfq | 23,928,869 | 375,745,936 | 2.07% |
| 2024-09-05 | 15.32 | 15.57 | 15.23 | 15.44 | 14.90 | qfq | 18,244,709 | 281,201,000 | 0.72% |
| 2024-09-04 | 15.40 | 15.62 | 15.20 | 15.33 | 14.79 | qfq | 19,563,475 | 301,026,901 | -0.33% |
| 2024-09-03 | 15.70 | 15.77 | 15.31 | 15.38 | 14.84 | qfq | 30,553,904 | 472,484,682 | -2.97% |
| 2024-09-02 | 15.93 | 15.93 | 15.31 | 15.85 | 15.29 | qfq | 40,584,900 | 634,885,739 | -1.31% |
| 2024-08-30 | 16.80 | 16.85 | 15.99 | 16.06 | 15.49 | qfq | 61,351,155 | 995,030,136 | -5.14% |
| 2024-08-29 | 16.50 | 17.09 | 16.45 | 16.93 | 16.33 | qfq | 17,658,493 | 297,162,782 | 2.23% |
| 2024-08-28 | 17.00 | 17.45 | 16.46 | 16.56 | 15.98 | qfq | 22,425,251 | 378,497,693 | -2.70% |
| 2024-08-27 | 17.16 | 17.30 | 16.79 | 17.02 | 16.42 | qfq | 15,581,167 | 265,024,009 | -1.39% |
| 2024-08-26 | 17.70 | 17.73 | 16.89 | 17.26 | 16.65 | qfq | 19,716,063 | 338,416,707 | -1.60% |
| 2024-08-23 | 17.38 | 17.62 | 17.25 | 17.54 | 16.92 | qfq | 12,309,550 | 214,586,393 | -0.79% |
| 2024-08-22 | 17.89 | 18.04 | 17.57 | 17.68 | 17.06 | qfq | 18,289,038 | 324,509,199 | -2.00% |
| 2024-08-21 | 17.53 | 18.17 | 17.31 | 18.04 | 17.40 | qfq | 25,538,388 | 457,602,958 | 3.62% |
| 2024-08-20 | 17.49 | 17.60 | 17.07 | 17.41 | 16.80 | qfq | 16,554,792 | 287,261,902 | -0.74% |
| 2024-08-19 | 17.00 | 17.80 | 17.00 | 17.54 | 16.92 | qfq | 33,482,181 | 588,847,246 | 4.84% |
| 2024-08-16 | 17.23 | 17.29 | 16.40 | 16.73 | 16.14 | qfq | 32,296,707 | 538,534,551 | -2.90% |
| 2024-08-15 | 17.05 | 17.32 | 16.96 | 17.23 | 16.62 | qfq | 12,367,859 | 212,031,420 | -0.23% |
| 2024-08-14 | 17.44 | 17.74 | 17.25 | 17.27 | 16.66 | qfq | 10,213,956 | 177,979,021 | -1.14% |
| 2024-08-13 | 17.70 | 17.86 | 17.27 | 17.47 | 16.85 | qfq | 18,684,359 | 328,075,935 | 0.92% |
| 2024-08-12 | 17.18 | 17.48 | 17.00 | 17.31 | 16.70 | qfq | 10,748,059 | 185,177,212 | 0.93% |
| 2024-08-09 | 17.37 | 17.45 | 17.10 | 17.15 | 16.55 | qfq | 13,006,787 | 225,085,617 | 0.35% |
| 2024-08-08 | 17.24 | 17.25 | 16.82 | 17.09 | 16.49 | qfq | 18,793,014 | 320,219,403 | -1.16% |
| 2024-08-07 | 17.27 | 17.60 | 17.11 | 17.29 | 16.68 | qfq | 16,773,635 | 291,572,143 | -0.46% |
| 2024-08-06 | 17.63 | 17.90 | 17.11 | 17.37 | 16.76 | qfq | 31,283,161 | 544,364,593 | -1.75% |
| 2024-08-05 | 17.35 | 18.18 | 17.10 | 17.68 | 17.06 | qfq | 36,499,351 | 645,132,520 | -0.84% |
| 2024-08-02 | 17.95 | 18.09 | 17.32 | 17.83 | 17.20 | qfq | 29,978,214 | 530,863,476 | -1.22% |
| 2024-08-01 | 18.06 | 18.31 | 17.87 | 18.05 | 17.41 | qfq | 26,592,831 | 481,041,900 | 1.52% |
| 2024-07-31 | 17.18 | 17.99 | 17.16 | 17.78 | 17.15 | qfq | 26,179,798 | 461,066,368 | 3.98% |
| 2024-07-30 | 16.96 | 17.16 | 16.63 | 17.10 | 16.50 | qfq | 12,776,309 | 216,462,839 | 0.41% |
| 2024-07-29 | 17.20 | 17.65 | 16.91 | 17.03 | 16.43 | qfq | 23,571,059 | 405,615,817 | 0.77% |
| 2024-07-26 | 16.67 | 17.22 | 16.61 | 16.90 | 16.30 | qfq | 21,937,906 | 370,767,952 | 0.84% |
| 2024-07-25 | 16.88 | 17.08 | 16.52 | 16.76 | 16.17 | qfq | 33,838,583 | 566,500,001 | -2.61% |
| 2024-07-24 | 17.06 | 17.26 | 16.78 | 17.21 | 16.60 | qfq | 24,412,741 | 415,968,315 | 1.18% |
| 2024-07-23 | 18.16 | 18.28 | 16.90 | 17.01 | 16.41 | qfq | 39,103,002 | 677,631,106 | -6.38% |
| 2024-07-22 | 17.92 | 18.35 | 17.55 | 18.17 | 17.53 | qfq | 32,917,464 | 591,048,841 | 0.17% |
| 2024-07-19 | 18.00 | 18.24 | 17.60 | 18.14 | 17.50 | qfq | 30,137,914 | 542,370,248 | -2.73% |
| 2024-07-18 | 18.42 | 18.71 | 18.20 | 18.65 | 17.99 | qfq | 29,610,421 | 545,937,703 | 0.00% |
| 2024-07-17 | 19.39 | 19.59 | 18.37 | 18.65 | 17.99 | qfq | 50,612,789 | 957,776,278 | -1.37% |
| 2024-07-16 | 18.14 | 19.10 | 18.11 | 18.91 | 18.24 | qfq | 46,251,660 | 868,932,696 | 4.76% |
| 2024-07-15 | 17.15 | 18.17 | 17.09 | 18.05 | 17.41 | qfq | 42,310,066 | 756,267,801 | 3.56% |
| 2024-07-12 | 18.60 | 18.80 | 17.27 | 17.43 | 16.82 | qfq | 44,587,651 | 789,475,781 | -3.81% |
| 2024-07-11 | 17.78 | 18.21 | 17.55 | 18.12 | 17.48 | qfq | 35,272,228 | 633,334,186 | 2.43% |
| 2024-07-10 | 18.14 | 18.30 | 17.57 | 17.69 | 17.07 | qfq | 31,181,032 | 559,012,444 | -2.27% |
| 2024-07-09 | 18.00 | 18.23 | 17.80 | 18.10 | 17.46 | qfq | 23,514,715 | 424,104,466 | 0.33% |
| 2024-07-08 | 18.00 | 18.44 | 17.94 | 18.04 | 17.40 | qfq | 43,459,423 | 789,528,493 | 0.50% |
| 2024-07-05 | 16.84 | 18.03 | 16.78 | 17.95 | 17.32 | qfq | 47,830,893 | 839,443,194 | 6.72% |
| 2024-07-04 | 16.93 | 17.26 | 16.77 | 16.82 | 16.23 | qfq | 45,429,048 | 771,832,125 | 1.33% |
| 2024-07-03 | 16.82 | 17.00 | 16.44 | 16.60 | 16.02 | qfq | 28,842,544 | 479,247,884 | -1.54% |
| 2024-07-02 | 16.90 | 17.25 | 16.64 | 16.86 | 16.27 | qfq | 30,232,024 | 510,473,836 | -0.53% |
| 2024-07-01 | 16.22 | 17.03 | 16.22 | 16.95 | 16.35 | qfq | 36,843,259 | 614,749,035 | 4.05% |
| 2024-06-28 | 15.84 | 16.44 | 15.67 | 16.29 | 15.72 | qfq | 30,240,800 | 488,179,971 | 3.69% |
| 2024-06-27 | 15.94 | 15.94 | 15.65 | 15.71 | 15.16 | qfq | 25,119,017 | 395,680,155 | -2.42% |
| 2024-06-26 | 16.16 | 16.22 | 15.84 | 16.10 | 15.53 | qfq | 28,762,058 | 459,778,161 | -0.98% |
| 2024-06-25 | 16.27 | 16.52 | 16.11 | 16.26 | 15.69 | qfq | 23,244,745 | 378,630,997 | -0.12% |
| 2024-06-24 | 16.51 | 16.74 | 16.21 | 16.28 | 15.71 | qfq | 31,807,380 | 523,437,567 | -3.55% |
| 2024-06-21 | 17.31 | 17.38 | 16.80 | 16.88 | 16.29 | qfq | 35,462,500 | 604,881,119 | -0.06% |
| 2024-06-20 | 16.77 | 17.19 | 16.66 | 16.89 | 16.30 | qfq | 37,133,439 | 629,005,702 | 1.14% |
| 2024-06-19 | 16.44 | 17.07 | 16.36 | 16.70 | 16.11 | qfq | 48,283,676 | 809,973,974 | 1.83% |
| 2024-06-18 | 16.60 | 16.68 | 16.28 | 16.40 | 15.82 | qfq | 46,958,061 | 771,005,263 | -1.20% |
| 2024-06-17 | 16.96 | 17.00 | 16.43 | 16.60 | 16.02 | qfq | 49,605,023 | 824,335,948 | -1.13% |
| 2024-06-14 | 17.06 | 17.15 | 16.73 | 16.79 | 16.20 | qfq | 57,334,031 | 970,618,711 | -1.98% |
| 2024-06-13 | 17.58 | 17.58 | 16.57 | 17.13 | 16.53 | qfq | 87,550,288 | 1,482,852,794 | -2.84% |
| 2024-06-12 | 17.53 | 17.82 | 17.44 | 17.63 | 17.01 | qfq | 34,745,924 | 612,356,315 | 0.23% |
| 2024-06-11 | 17.90 | 18.03 | 17.33 | 17.59 | 16.97 | qfq | 53,224,293 | 936,639,411 | -5.18% |
| 2024-06-07 | 18.81 | 18.88 | 18.18 | 18.55 | 17.90 | qfq | 24,960,423 | 462,567,161 | 0.00% |
| 2024-06-06 | 18.20 | 18.79 | 18.20 | 18.55 | 17.90 | qfq | 33,074,217 | 613,501,074 | 3.40% |
| 2024-06-05 | 18.23 | 18.40 | 17.88 | 17.94 | 17.31 | qfq | 40,441,144 | 732,538,346 | -3.81% |
| 2024-06-04 | 18.22 | 18.78 | 18.01 | 18.65 | 17.99 | qfq | 37,820,034 | 697,105,544 | 1.25% |
| 2024-06-03 | 18.78 | 18.89 | 18.15 | 18.42 | 17.77 | qfq | 45,548,116 | 843,710,788 | -4.81% |
| 2024-05-31 | 18.61 | 19.35 | 18.52 | 19.35 | 18.67 | qfq | 37,326,441 | 707,428,475 | 4.65% |
| 2024-05-30 | 19.23 | 19.35 | 18.34 | 18.49 | 17.84 | qfq | 39,653,353 | 740,005,312 | -4.79% |
| 2024-05-29 | 19.06 | 19.94 | 18.90 | 19.42 | 18.74 | qfq | 38,250,301 | 744,093,830 | 2.32% |
| 2024-05-28 | 19.22 | 19.40 | 18.92 | 18.98 | 18.31 | qfq | 26,866,205 | 514,265,880 | -0.11% |
| 2024-05-27 | 18.81 | 19.35 | 18.81 | 19.00 | 18.33 | qfq | 25,365,365 | 484,692,866 | 1.12% |
| 2024-05-24 | 18.49 | 18.94 | 18.45 | 18.79 | 18.13 | qfq | 26,743,564 | 501,477,020 | 0.43% |
| 2024-05-23 | 18.31 | 19.21 | 18.12 | 18.71 | 18.05 | qfq | 40,284,877 | 755,956,621 | -2.09% |
| 2024-05-22 | 19.57 | 19.65 | 19.08 | 19.11 | 18.44 | qfq | 24,086,818 | 464,882,510 | -2.10% |
| 2024-05-21 | 20.54 | 20.89 | 19.48 | 19.52 | 18.83 | qfq | 42,639,180 | 847,140,550 | -5.88% |
| 2024-05-20 | 19.60 | 21.00 | 19.52 | 20.74 | 20.01 | qfq | 52,631,819 | 1,063,911,116 | 8.59% |
| 2024-05-17 | 18.90 | 19.15 | 18.61 | 19.10 | 18.43 | qfq | 23,675,118 | 445,879,237 | 0.10% |
| 2024-05-16 | 19.80 | 19.89 | 19.01 | 19.08 | 18.41 | qfq | 31,893,970 | 618,381,040 | -1.14% |
| 2024-05-15 | 19.07 | 19.89 | 18.89 | 19.30 | 18.62 | qfq | 32,217,489 | 627,671,609 | 1.53% |
| 2024-05-14 | 18.71 | 19.16 | 18.70 | 19.01 | 18.34 | qfq | 24,985,280 | 473,728,815 | 1.39% |
| 2024-05-13 | 18.99 | 19.17 | 18.50 | 18.75 | 18.09 | qfq | 37,591,881 | 707,926,980 | -2.65% |
| 2024-05-10 | 19.34 | 19.39 | 18.80 | 19.26 | 18.58 | qfq | 44,398,288 | 848,073,427 | 1.37% |
| 2024-05-09 | 18.58 | 19.18 | 18.58 | 19.00 | 18.06 | qfq | 30,373,106 | 575,346,905 | 1.55% |
| 2024-05-08 | 18.30 | 18.89 | 18.11 | 18.71 | 17.79 | qfq | 41,224,769 | 764,817,931 | 0.81% |
| 2024-05-07 | 18.75 | 19.03 | 18.45 | 18.56 | 17.64 | qfq | 35,178,352 | 656,912,185 | 0.05% |
| 2024-05-06 | 18.25 | 18.70 | 17.91 | 18.55 | 17.63 | qfq | 66,189,084 | 1,203,302,285 | 0.16% |
| 2024-04-30 | 18.45 | 18.94 | 18.36 | 18.52 | 17.60 | qfq | 32,988,686 | 615,032,255 | 0.65% |
| 2024-04-29 | 18.70 | 18.99 | 18.20 | 18.40 | 17.49 | qfq | 55,986,434 | 1,033,936,868 | -3.66% |
| 2024-04-26 | 18.55 | 19.18 | 18.38 | 19.10 | 18.16 | qfq | 45,667,910 | 862,680,446 | 3.58% |
| 2024-04-25 | 18.37 | 18.96 | 18.19 | 18.44 | 17.53 | qfq | 43,146,319 | 800,901,684 | -0.65% |
| 2024-04-24 | 18.21 | 18.62 | 18.06 | 18.56 | 17.64 | qfq | 50,747,376 | 929,571,176 | 3.63% |
| 2024-04-23 | 18.26 | 18.30 | 17.76 | 17.91 | 17.02 | qfq | 50,222,261 | 903,648,278 | -4.78% |
| 2024-04-22 | 19.35 | 19.62 | 18.72 | 18.81 | 17.88 | qfq | 44,587,452 | 849,276,611 | -3.93% |
| 2024-04-19 | 19.31 | 20.00 | 19.27 | 19.58 | 18.61 | qfq | 46,496,552 | 914,077,327 | 1.45% |
| 2024-04-18 | 19.41 | 19.46 | 18.68 | 19.30 | 18.35 | qfq | 68,391,564 | 1,301,490,923 | -2.28% |
| 2024-04-17 | 19.35 | 19.88 | 19.35 | 19.75 | 18.77 | qfq | 31,172,872 | 613,465,558 | 1.91% |
| 2024-04-16 | 20.46 | 20.60 | 19.30 | 19.38 | 18.42 | qfq | 49,412,506 | 982,773,553 | -4.53% |
| 2024-04-15 | 19.72 | 20.47 | 19.26 | 20.30 | 19.30 | qfq | 59,805,856 | 1,188,485,854 | -2.17% |
| 2024-04-12 | 20.29 | 21.04 | 19.80 | 20.75 | 19.72 | qfq | 55,532,093 | 1,135,554,278 | 6.30% |
| 2024-04-11 | 18.58 | 20.40 | 18.53 | 19.52 | 18.56 | qfq | 51,695,416 | 1,009,512,800 | 2.95% |
| 2024-04-10 | 18.85 | 19.09 | 18.45 | 18.96 | 18.02 | qfq | 47,067,720 | 887,704,916 | 3.38% |
| 2024-04-09 | 18.74 | 18.80 | 18.11 | 18.34 | 17.43 | qfq | 36,855,468 | 677,410,487 | -2.13% |
| 2024-04-08 | 18.91 | 19.42 | 18.45 | 18.74 | 17.81 | qfq | 53,278,259 | 1,011,138,807 | 1.52% |
| 2024-04-03 | 18.69 | 18.71 | 18.19 | 18.46 | 17.55 | qfq | 32,771,519 | 605,441,896 | 1.54% |
| 2024-04-02 | 18.30 | 18.53 | 18.02 | 18.18 | 17.28 | qfq | 30,896,751 | 562,490,954 | -2.36% |
| 2024-04-01 | 18.37 | 18.69 | 18.00 | 18.62 | 17.70 | qfq | 36,814,073 | 675,872,572 | 2.93% |
| 2024-03-29 | 17.32 | 18.16 | 17.22 | 18.09 | 17.20 | qfq | 51,593,364 | 918,493,877 | 6.91% |
| 2024-03-28 | 16.79 | 16.99 | 16.55 | 16.92 | 16.08 | qfq | 25,995,390 | 435,858,542 | 0.95% |
| 2024-03-27 | 16.65 | 16.99 | 16.48 | 16.76 | 15.93 | qfq | 29,321,007 | 492,412,424 | 1.21% |
| 2024-03-26 | 16.66 | 16.81 | 16.37 | 16.56 | 15.74 | qfq | 18,601,317 | 308,210,867 | -1.02% |
| 2024-03-25 | 16.54 | 16.93 | 16.40 | 16.73 | 15.90 | qfq | 31,625,368 | 528,297,681 | 2.01% |
| 2024-03-22 | 16.56 | 16.66 | 16.25 | 16.40 | 15.59 | qfq | 23,052,069 | 377,786,689 | -2.44% |
| 2024-03-21 | 17.00 | 17.11 | 16.60 | 16.81 | 15.98 | qfq | 28,031,124 | 472,114,310 | 2.75% |
| 2024-03-20 | 16.48 | 16.56 | 16.27 | 16.36 | 15.55 | qfq | 18,926,714 | 310,019,213 | -1.21% |
| 2024-03-19 | 16.59 | 16.83 | 16.48 | 16.56 | 15.74 | qfq | 18,873,669 | 313,840,490 | -0.78% |
| 2024-03-18 | 16.46 | 16.73 | 16.20 | 16.69 | 15.86 | qfq | 29,196,135 | 481,127,628 | 0.36% |
| 2024-03-15 | 16.04 | 16.65 | 15.85 | 16.63 | 15.81 | qfq | 29,804,247 | 486,520,317 | 3.55% |
| 2024-03-14 | 16.08 | 16.37 | 15.97 | 16.06 | 15.27 | qfq | 25,033,037 | 405,038,528 | 0.82% |
| 2024-03-13 | 15.90 | 16.04 | 15.55 | 15.93 | 15.14 | qfq | 41,727,088 | 657,746,486 | -1.12% |
| 2024-03-12 | 16.51 | 16.65 | 15.95 | 16.11 | 15.31 | qfq | 36,977,323 | 597,225,661 | -3.36% |
| 2024-03-11 | 16.83 | 16.84 | 16.42 | 16.67 | 15.85 | qfq | 25,958,075 | 430,733,614 | -0.30% |
| 2024-03-08 | 16.72 | 16.79 | 16.20 | 16.72 | 15.89 | qfq | 33,430,701 | 551,251,101 | 0.48% |
| 2024-03-07 | 16.07 | 16.74 | 16.06 | 16.64 | 15.82 | qfq | 55,778,039 | 921,036,893 | 4.33% |
| 2024-03-06 | 15.82 | 16.03 | 15.70 | 15.95 | 15.16 | qfq | 28,796,011 | 458,415,841 | 1.27% |
| 2024-03-05 | 15.73 | 16.04 | 15.60 | 15.75 | 14.97 | qfq | 56,176,956 | 891,995,706 | 1.94% |
| 2024-03-04 | 15.53 | 15.76 | 15.40 | 15.45 | 14.69 | qfq | 33,508,262 | 521,805,915 | 1.38% |
| 2024-03-01 | 14.92 | 15.27 | 14.85 | 15.24 | 14.49 | qfq | 34,444,644 | 519,861,150 | 1.74% |
| 2024-02-29 | 14.72 | 15.03 | 14.71 | 14.98 | 14.24 | qfq | 19,674,945 | 293,866,161 | 1.22% |
| 2024-02-28 | 14.75 | 15.03 | 14.70 | 14.80 | 14.07 | qfq | 26,708,031 | 398,833,588 | -0.07% |
| 2024-02-27 | 14.41 | 14.90 | 14.39 | 14.81 | 14.08 | qfq | 26,285,912 | 387,559,438 | 2.28% |
| 2024-02-26 | 14.61 | 14.74 | 14.46 | 14.48 | 13.76 | qfq | 20,569,591 | 299,793,472 | -0.62% |
| 2024-02-23 | 14.73 | 14.78 | 14.47 | 14.57 | 13.85 | qfq | 24,787,993 | 361,258,239 | -1.29% |
| 2024-02-22 | 14.75 | 14.87 | 14.62 | 14.76 | 14.03 | qfq | 18,113,863 | 266,668,946 | 0.00% |
| 2024-02-21 | 14.85 | 15.08 | 14.73 | 14.76 | 14.03 | qfq | 26,562,355 | 395,926,219 | -1.40% |
| 2024-02-20 | 14.38 | 15.05 | 14.31 | 14.97 | 14.23 | qfq | 30,193,662 | 444,814,899 | 3.38% |
| 2024-02-19 | 14.65 | 14.76 | 14.25 | 14.48 | 13.76 | qfq | 41,026,715 | 592,024,944 | -2.75% |
| 2024-02-08 | 15.10 | 15.35 | 14.54 | 14.89 | 14.15 | qfq | 44,823,063 | 675,669,698 | -1.13% |
| 2024-02-07 | 14.63 | 15.09 | 14.52 | 15.06 | 14.32 | qfq | 42,751,275 | 638,554,805 | 3.01% |
| 2024-02-06 | 13.85 | 14.63 | 13.60 | 14.62 | 13.90 | qfq | 32,325,526 | 464,296,255 | 4.88% |
| 2024-02-05 | 13.99 | 14.20 | 13.65 | 13.94 | 13.25 | qfq | 20,941,069 | 291,130,634 | -1.27% |
| 2024-02-02 | 13.91 | 14.27 | 13.70 | 14.12 | 13.42 | qfq | 20,271,164 | 285,593,716 | 2.69% |
| 2024-02-01 | 13.98 | 14.09 | 13.72 | 13.75 | 13.07 | qfq | 14,376,095 | 199,466,011 | -2.34% |
| 2024-01-31 | 14.08 | 14.28 | 13.76 | 14.08 | 13.38 | qfq | 23,001,685 | 323,288,020 | 0.00% |
| 2024-01-30 | 14.03 | 14.30 | 13.99 | 14.08 | 13.38 | qfq | 16,469,601 | 233,460,395 | -0.35% |
| 2024-01-29 | 14.01 | 14.32 | 14.01 | 14.13 | 13.43 | qfq | 14,397,523 | 204,207,162 | 0.14% |
| 2024-01-26 | 13.87 | 14.25 | 13.75 | 14.11 | 13.41 | qfq | 19,700,959 | 277,713,275 | 1.51% |
| 2024-01-25 | 13.85 | 14.07 | 13.70 | 13.90 | 13.21 | qfq | 18,408,431 | 255,098,610 | 0.87% |
| 2024-01-24 | 13.19 | 13.85 | 13.19 | 13.78 | 13.10 | qfq | 27,718,478 | 375,015,996 | 4.00% |
| 2024-01-23 | 13.00 | 13.30 | 12.88 | 13.25 | 12.59 | qfq | 15,759,654 | 207,117,845 | 0.91% |
| 2024-01-22 | 13.85 | 13.85 | 12.91 | 13.13 | 12.48 | qfq | 19,636,428 | 262,387,800 | -5.06% |
| 2024-01-19 | 13.80 | 13.96 | 13.65 | 13.83 | 13.15 | qfq | 15,269,695 | 211,338,844 | -0.65% |
| 2024-01-18 | 13.85 | 13.96 | 13.34 | 13.92 | 13.23 | qfq | 33,406,470 | 454,824,647 | 0.07% |
| 2024-01-17 | 14.14 | 14.22 | 13.91 | 13.91 | 13.22 | qfq | 20,750,457 | 292,141,923 | -2.59% |
| 2024-01-16 | 14.41 | 14.46 | 14.02 | 14.28 | 13.57 | qfq | 16,705,595 | 237,253,302 | -1.18% |
| 2024-01-15 | 14.44 | 14.77 | 14.39 | 14.45 | 13.74 | qfq | 14,992,702 | 218,128,849 | 0.14% |
| 2024-01-12 | 14.18 | 14.56 | 14.18 | 14.43 | 13.72 | qfq | 11,755,227 | 169,785,883 | 1.33% |
| 2024-01-11 | 14.46 | 14.50 | 14.18 | 14.24 | 13.54 | qfq | 14,958,346 | 213,837,397 | -1.52% |
| 2024-01-10 | 14.55 | 14.64 | 14.41 | 14.46 | 13.75 | qfq | 9,732,555 | 141,229,877 | -0.69% |
| 2024-01-09 | 14.56 | 14.69 | 14.46 | 14.56 | 13.84 | qfq | 11,999,725 | 174,597,714 | -0.41% |
| 2024-01-08 | 14.87 | 14.89 | 14.59 | 14.62 | 13.90 | qfq | 15,353,156 | 225,657,174 | -1.88% |
| 2024-01-05 | 15.05 | 15.23 | 14.88 | 14.90 | 14.16 | qfq | 11,289,292 | 169,780,618 | -1.52% |
| 2024-01-04 | 14.88 | 15.17 | 14.84 | 15.13 | 14.38 | qfq | 18,670,216 | 281,146,000 | 0.67% |
| 2024-01-03 | 14.80 | 15.22 | 14.72 | 15.03 | 14.29 | qfq | 38,153,303 | 574,405,020 | 1.28% |
| 2024-01-02 | 14.85 | 15.14 | 14.61 | 14.84 | 14.11 | qfq | 21,900,061 | 326,473,519 | -1.07% |
| 2023-12-29 | 14.99 | 15.06 | 14.80 | 15.00 | 14.26 | qfq | 41,225,324 | 615,967,878 | -0.27% |
| 2023-12-28 | 15.37 | 15.41 | 14.79 | 15.04 | 14.30 | qfq | 45,311,378 | 682,300,227 | -2.27% |
| 2023-12-27 | 15.50 | 15.56 | 15.20 | 15.39 | 14.63 | qfq | 26,501,700 | 407,089,797 | -0.65% |
| 2023-12-26 | 15.30 | 15.59 | 15.18 | 15.49 | 14.72 | qfq | 28,786,082 | 444,681,324 | 1.51% |
| 2023-12-25 | 15.01 | 15.30 | 14.88 | 15.26 | 14.51 | qfq | 24,283,254 | 366,802,327 | 1.80% |
| 2023-12-22 | 15.10 | 15.17 | 14.59 | 14.99 | 14.25 | qfq | 27,105,102 | 403,385,245 | -0.07% |
| 2023-12-21 | 14.86 | 15.01 | 14.69 | 15.00 | 14.26 | qfq | 22,966,208 | 341,675,276 | 0.94% |
| 2023-12-20 | 14.55 | 15.07 | 14.53 | 14.86 | 14.13 | qfq | 29,388,760 | 437,208,818 | 2.70% |
| 2023-12-19 | 14.40 | 14.54 | 14.31 | 14.47 | 13.75 | qfq | 10,698,870 | 154,696,697 | -0.21% |
| 2023-12-18 | 14.65 | 14.65 | 14.35 | 14.50 | 13.78 | qfq | 15,804,793 | 229,021,386 | -1.02% |
| 2023-12-15 | 14.59 | 14.75 | 14.53 | 14.65 | 13.93 | qfq | 13,694,903 | 200,252,243 | 0.14% |
| 2023-12-14 | 14.88 | 14.94 | 14.40 | 14.63 | 13.91 | qfq | 29,558,396 | 431,997,436 | 1.74% |
| 2023-12-13 | 14.38 | 14.54 | 14.29 | 14.38 | 13.67 | qfq | 18,670,126 | 269,154,772 | -0.42% |
| 2023-12-12 | 14.40 | 14.49 | 14.26 | 14.44 | 13.73 | qfq | 21,837,164 | 313,765,044 | -0.28% |
| 2023-12-11 | 14.43 | 14.65 | 14.33 | 14.48 | 13.76 | qfq | 24,713,477 | 359,078,949 | -1.76% |
| 2023-12-08 | 14.68 | 14.80 | 14.52 | 14.74 | 14.01 | qfq | 17,932,405 | 263,294,081 | 0.27% |
| 2023-12-07 | 14.64 | 14.79 | 14.40 | 14.70 | 13.97 | qfq | 13,827,865 | 202,213,694 | 0.00% |
| 2023-12-06 | 14.77 | 14.80 | 14.38 | 14.70 | 13.97 | qfq | 25,784,918 | 376,076,869 | -0.47% |
| 2023-12-05 | 15.01 | 15.05 | 14.64 | 14.77 | 14.04 | qfq | 29,935,901 | 442,835,651 | -2.96% |
| 2023-12-04 | 15.21 | 15.52 | 15.01 | 15.22 | 14.47 | qfq | 53,448,547 | 818,770,459 | 2.84% |
| 2023-12-01 | 14.75 | 14.92 | 14.51 | 14.80 | 14.07 | qfq | 25,602,345 | 378,221,080 | 0.00% |
| 2023-11-30 | 14.60 | 14.83 | 14.49 | 14.80 | 14.07 | qfq | 27,894,780 | 409,610,440 | 0.95% |
| 2023-11-29 | 14.45 | 14.78 | 14.40 | 14.66 | 13.94 | qfq | 53,670,776 | 785,421,897 | 3.39% |
| 2023-11-28 | 14.27 | 14.27 | 13.95 | 14.18 | 13.48 | qfq | 21,753,989 | 306,989,293 | -0.42% |
| 2023-11-27 | 14.11 | 14.32 | 14.03 | 14.24 | 13.54 | qfq | 26,907,303 | 382,068,097 | 1.64% |
| 2023-11-24 | 14.09 | 14.14 | 13.86 | 14.01 | 13.32 | qfq | 19,233,466 | 269,209,634 | -0.99% |
| 2023-11-23 | 14.13 | 14.15 | 13.93 | 14.15 | 13.45 | qfq | 18,461,346 | 259,368,374 | 0.00% |
| 2023-11-22 | 14.12 | 14.33 | 13.99 | 14.15 | 13.45 | qfq | 27,823,302 | 393,330,647 | 0.35% |
| 2023-11-21 | 13.94 | 14.15 | 13.94 | 14.10 | 13.40 | qfq | 21,065,781 | 296,326,467 | 1.15% |
| 2023-11-20 | 14.11 | 14.19 | 13.88 | 13.94 | 13.25 | qfq | 37,871,537 | 530,700,099 | -3.19% |
| 2023-11-17 | 14.12 | 14.42 | 13.73 | 14.40 | 13.69 | qfq | 70,960,145 | 999,075,663 | 6.59% |
| 2023-11-16 | 13.44 | 13.63 | 13.23 | 13.51 | 12.84 | qfq | 27,479,762 | 368,488,741 | 1.20% |
| 2023-11-15 | 13.09 | 13.58 | 13.03 | 13.35 | 12.69 | qfq | 50,629,499 | 675,316,204 | 4.22% |
| 2023-11-14 | 12.84 | 12.87 | 12.55 | 12.81 | 12.18 | qfq | 23,787,317 | 302,586,540 | -0.77% |
| 2023-11-13 | 12.43 | 12.99 | 12.34 | 12.91 | 12.27 | qfq | 28,169,526 | 357,242,181 | 3.03% |
| 2023-11-10 | 12.47 | 12.66 | 12.43 | 12.53 | 11.91 | qfq | 19,182,560 | 240,526,271 | 0.00% |
| 2023-11-09 | 12.35 | 12.55 | 12.31 | 12.53 | 11.91 | qfq | 20,160,036 | 251,380,553 | 0.40% |
| 2023-11-08 | 12.63 | 12.63 | 12.34 | 12.48 | 11.86 | qfq | 32,074,314 | 399,246,734 | -1.50% |
| 2023-11-07 | 12.88 | 12.89 | 12.53 | 12.67 | 12.04 | qfq | 42,023,217 | 531,469,838 | -2.39% |
| 2023-11-06 | 13.23 | 13.24 | 12.85 | 12.98 | 12.34 | qfq | 34,642,157 | 449,527,735 | -1.59% |
| 2023-11-03 | 13.46 | 13.48 | 13.05 | 13.19 | 12.54 | qfq | 34,492,646 | 456,478,292 | -1.86% |
| 2023-11-02 | 13.51 | 13.56 | 13.34 | 13.44 | 12.78 | qfq | 13,427,470 | 180,472,024 | -0.37% |
| 2023-11-01 | 13.50 | 13.63 | 13.42 | 13.49 | 12.82 | qfq | 14,611,167 | 197,228,908 | -0.95% |
| 2023-10-31 | 13.26 | 13.68 | 13.26 | 13.62 | 12.95 | qfq | 25,587,592 | 345,901,592 | 2.41% |
| 2023-10-30 | 14.25 | 14.31 | 13.08 | 13.30 | 12.64 | qfq | 64,601,850 | 872,098,386 | -5.94% |
| 2023-10-27 | 14.35 | 14.59 | 14.02 | 14.14 | 13.44 | qfq | 15,115,442 | 215,645,492 | -1.81% |
| 2023-10-26 | 14.23 | 14.45 | 14.18 | 14.40 | 13.69 | qfq | 12,288,344 | 176,214,466 | 1.27% |
| 2023-10-25 | 14.14 | 14.36 | 14.01 | 14.22 | 13.52 | qfq | 13,202,220 | 187,335,027 | 0.00% |
| 2023-10-24 | 14.05 | 14.26 | 13.88 | 14.22 | 13.52 | qfq | 16,362,431 | 230,484,610 | 0.78% |
| 2023-10-23 | 13.96 | 14.35 | 13.85 | 14.11 | 13.41 | qfq | 17,449,910 | 247,132,369 | -0.49% |
| 2023-10-20 | 14.43 | 14.64 | 14.13 | 14.18 | 13.48 | qfq | 23,586,326 | 336,932,515 | -0.91% |
| 2023-10-19 | 14.55 | 14.58 | 14.15 | 14.31 | 13.60 | qfq | 19,891,736 | 286,035,399 | -1.72% |
| 2023-10-18 | 14.57 | 14.69 | 14.47 | 14.56 | 13.84 | qfq | 19,674,297 | 286,769,179 | 0.55% |
| 2023-10-17 | 14.22 | 14.53 | 14.06 | 14.48 | 13.76 | qfq | 22,139,250 | 316,956,459 | 1.61% |
| 2023-10-16 | 14.45 | 14.47 | 14.03 | 14.25 | 13.55 | qfq | 23,697,787 | 337,267,044 | 1.42% |
| 2023-10-13 | 14.03 | 14.07 | 13.80 | 14.05 | 13.36 | qfq | 14,878,461 | 207,397,506 | -0.57% |
| 2023-10-12 | 14.11 | 14.30 | 14.05 | 14.13 | 13.43 | qfq | 15,727,368 | 222,760,218 | 0.64% |
| 2023-10-11 | 14.33 | 14.35 | 13.94 | 14.04 | 13.35 | qfq | 19,045,274 | 267,905,367 | -2.02% |
| 2023-10-10 | 14.39 | 14.55 | 14.25 | 14.33 | 13.62 | qfq | 17,302,285 | 249,047,967 | 0.28% |
| 2023-10-09 | 14.10 | 14.33 | 13.90 | 14.29 | 13.58 | qfq | 24,679,311 | 348,673,060 | 0.42% |
| 2023-09-28 | 14.06 | 14.30 | 13.86 | 14.23 | 13.53 | qfq | 24,087,712 | 339,770,483 | 0.00% |
| 2023-09-27 | 14.22 | 14.39 | 14.11 | 14.23 | 13.53 | qfq | 19,279,652 | 274,729,329 | 0.14% |
| 2023-09-26 | 14.06 | 14.38 | 13.94 | 14.21 | 13.51 | qfq | 21,618,440 | 307,202,266 | 0.57% |
| 2023-09-25 | 14.03 | 14.25 | 13.90 | 14.13 | 13.43 | qfq | 18,021,968 | 254,778,852 | 0.78% |
| 2023-09-22 | 14.38 | 14.44 | 13.83 | 14.02 | 13.33 | qfq | 46,342,620 | 651,250,582 | -2.57% |
| 2023-09-21 | 14.62 | 14.67 | 14.31 | 14.39 | 13.68 | qfq | 27,035,390 | 391,484,115 | -2.11% |
| 2023-09-20 | 14.76 | 14.87 | 14.66 | 14.70 | 13.97 | qfq | 12,909,452 | 190,227,015 | -0.41% |
| 2023-09-19 | 14.77 | 14.88 | 14.67 | 14.76 | 14.03 | qfq | 18,124,142 | 267,729,665 | -0.20% |
| 2023-09-18 | 14.96 | 15.05 | 14.57 | 14.79 | 14.06 | qfq | 38,474,798 | 566,961,518 | -1.20% |
| 2023-09-15 | 14.90 | 15.29 | 14.85 | 14.97 | 14.23 | qfq | 40,831,384 | 615,841,432 | 1.01% |
| 2023-09-14 | 14.57 | 14.98 | 14.52 | 14.82 | 14.09 | qfq | 38,395,262 | 570,484,675 | 2.00% |
| 2023-09-13 | 14.48 | 14.56 | 14.34 | 14.53 | 13.81 | qfq | 12,030,525 | 173,821,295 | 0.48% |
| 2023-09-12 | 14.40 | 14.62 | 14.35 | 14.46 | 13.75 | qfq | 19,954,740 | 289,185,474 | 0.07% |
| 2023-09-11 | 14.40 | 14.61 | 14.36 | 14.45 | 13.74 | qfq | 17,440,073 | 252,385,390 | 0.21% |
| 2023-09-08 | 14.39 | 14.75 | 14.29 | 14.42 | 13.71 | qfq | 20,633,448 | 299,146,523 | 0.84% |
| 2023-09-07 | 14.30 | 14.47 | 14.20 | 14.30 | 13.59 | qfq | 11,193,562 | 160,267,873 | -0.76% |
| 2023-09-06 | 14.29 | 14.61 | 14.23 | 14.41 | 13.70 | qfq | 24,960,722 | 360,033,412 | 0.35% |
| 2023-09-05 | 14.26 | 14.50 | 14.16 | 14.36 | 13.65 | qfq | 24,266,640 | 347,892,560 | 0.21% |
| 2023-09-04 | 14.41 | 14.55 | 14.26 | 14.33 | 13.62 | qfq | 23,861,440 | 342,828,277 | -0.56% |
| 2023-09-01 | 14.35 | 14.56 | 14.17 | 14.41 | 13.70 | qfq | 17,981,735 | 258,477,392 | -0.28% |
| 2023-08-31 | 14.76 | 14.85 | 14.40 | 14.45 | 13.74 | qfq | 28,563,393 | 417,416,127 | -1.23% |
| 2023-08-30 | 14.44 | 14.95 | 14.44 | 14.63 | 13.91 | qfq | 48,223,849 | 710,786,675 | 2.02% |
| 2023-08-29 | 14.11 | 14.48 | 14.10 | 14.34 | 13.63 | qfq | 30,566,257 | 438,427,849 | 0.77% |
| 2023-08-28 | 14.27 | 14.45 | 13.79 | 14.23 | 13.53 | qfq | 40,865,220 | 575,229,177 | 1.35% |
| 2023-08-25 | 14.25 | 14.48 | 13.94 | 14.04 | 13.35 | qfq | 33,685,831 | 476,924,976 | -2.36% |
| 2023-08-24 | 13.57 | 14.74 | 13.55 | 14.38 | 13.67 | qfq | 69,633,543 | 986,767,773 | 7.23% |
| 2023-08-23 | 13.50 | 13.68 | 13.38 | 13.41 | 12.75 | qfq | 16,784,987 | 226,805,209 | -0.67% |
| 2023-08-22 | 13.21 | 13.58 | 13.12 | 13.50 | 12.83 | qfq | 25,343,764 | 338,963,462 | 2.27% |
| 2023-08-21 | 13.06 | 13.35 | 13.01 | 13.20 | 12.55 | qfq | 17,053,212 | 225,493,551 | 1.15% |
| 2023-08-18 | 13.26 | 13.35 | 13.01 | 13.05 | 12.40 | qfq | 9,520,697 | 125,392,059 | -1.58% |
| 2023-08-17 | 13.05 | 13.39 | 12.82 | 13.26 | 12.60 | qfq | 13,602,900 | 179,014,703 | 0.68% |
| 2023-08-16 | 13.36 | 13.38 | 13.03 | 13.17 | 12.52 | qfq | 18,210,790 | 240,237,474 | -1.57% |
| 2023-08-15 | 13.52 | 13.59 | 13.25 | 13.38 | 12.72 | qfq | 12,848,514 | 172,443,510 | -1.55% |
| 2023-08-14 | 13.22 | 13.68 | 13.22 | 13.59 | 12.92 | qfq | 24,964,387 | 337,842,991 | 1.57% |
| 2023-08-11 | 13.82 | 13.88 | 13.38 | 13.38 | 12.72 | qfq | 22,079,537 | 299,130,179 | -3.46% |
| 2023-08-10 | 13.70 | 13.92 | 13.52 | 13.86 | 13.17 | qfq | 23,265,556 | 319,680,386 | 0.73% |
| 2023-08-09 | 13.70 | 13.85 | 13.63 | 13.76 | 13.08 | qfq | 24,180,306 | 332,438,372 | 0.29% |
| 2023-08-08 | 13.43 | 13.84 | 13.36 | 13.72 | 13.04 | qfq | 35,198,019 | 482,101,469 | 2.16% |
| 2023-08-07 | 13.21 | 13.53 | 13.12 | 13.43 | 12.77 | qfq | 21,589,596 | 289,183,003 | 1.67% |
| 2023-08-04 | 13.13 | 13.42 | 13.10 | 13.21 | 12.56 | qfq | 22,771,636 | 301,873,125 | 0.53% |
| 2023-08-03 | 13.03 | 13.25 | 12.97 | 13.14 | 12.49 | qfq | 13,691,182 | 179,621,357 | 0.08% |
| 2023-08-02 | 13.15 | 13.18 | 13.01 | 13.13 | 12.48 | qfq | 21,830,951 | 285,629,868 | -0.53% |
| 2023-08-01 | 13.19 | 13.40 | 13.10 | 13.20 | 12.55 | qfq | 14,775,285 | 195,560,945 | 0.99% |
| 2023-07-31 | 13.13 | 13.35 | 13.04 | 13.07 | 12.42 | qfq | 18,187,261 | 239,160,752 | -0.31% |
| 2023-07-28 | 12.91 | 13.19 | 12.83 | 13.11 | 12.46 | qfq | 16,633,697 | 217,437,242 | -0.91% |
| 2023-07-27 | 13.38 | 13.51 | 13.20 | 13.23 | 12.58 | qfq | 15,714,824 | 209,066,980 | -1.56% |
| 2023-07-26 | 13.13 | 13.49 | 13.09 | 13.44 | 12.78 | qfq | 23,150,841 | 308,317,652 | 2.60% |
| 2023-07-25 | 13.30 | 13.35 | 13.00 | 13.10 | 12.45 | qfq | 18,832,850 | 246,828,341 | -1.13% |
| 2023-07-24 | 13.20 | 13.44 | 13.10 | 13.25 | 12.59 | qfq | 17,820,726 | 236,561,774 | -0.23% |
| 2023-07-21 | 13.03 | 13.32 | 13.03 | 13.28 | 12.62 | qfq | 23,899,446 | 315,874,487 | 0.00% |
| 2023-07-20 | 13.61 | 13.68 | 13.23 | 13.28 | 12.62 | qfq | 27,655,961 | 372,335,038 | -2.35% |
| 2023-07-19 | 13.45 | 13.70 | 13.35 | 13.60 | 12.93 | qfq | 41,467,415 | 562,449,444 | 2.87% |
| 2023-07-18 | 13.16 | 13.39 | 13.05 | 13.22 | 12.57 | qfq | 36,089,577 | 477,853,562 | 2.16% |