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
电投能源002128.SZ
最近收盘价25.132026-07-17
最近交易日2026-07-17
成交量（股）21,104,280
成交额（元）537,687,272
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-20 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-28 | 2026-03-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-23 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.68 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 25.95 | 26.30 | 25.13 | 25.13 | 25.13 | qfq | 21,104,280 | 537,687,272 | -3.16% |
| 2026-07-16 | 26.51 | 26.63 | 25.73 | 25.95 | 25.95 | qfq | 14,613,181 | 380,767,377 | -2.11% |
| 2026-07-15 | 26.50 | 27.14 | 26.13 | 26.51 | 26.51 | qfq | 26,248,535 | 698,734,663 | 1.65% |
| 2026-07-14 | 23.77 | 26.08 | 23.74 | 26.08 | 26.08 | qfq | 27,396,913 | 687,968,870 | 10.00% |
| 2026-07-13 | 23.80 | 24.15 | 23.50 | 23.71 | 23.71 | qfq | 11,766,989 | 279,481,735 | -1.21% |
| 2026-07-10 | 23.13 | 24.28 | 22.58 | 24.00 | 24.00 | qfq | 17,755,065 | 420,894,283 | 3.94% |
| 2026-07-09 | 23.37 | 23.45 | 22.88 | 23.09 | 23.09 | qfq | 11,777,206 | 271,963,741 | -1.16% |
| 2026-07-08 | 24.28 | 24.36 | 23.35 | 23.36 | 23.36 | qfq | 14,303,133 | 338,895,869 | -3.11% |
| 2026-07-07 | 24.79 | 24.82 | 23.85 | 24.11 | 24.11 | qfq | 13,325,500 | 321,620,062 | -2.74% |
| 2026-07-06 | 24.59 | 25.12 | 24.50 | 24.79 | 24.79 | qfq | 13,893,535 | 344,423,176 | 0.98% |
| 2026-07-03 | 24.31 | 25.15 | 24.11 | 24.55 | 24.55 | qfq | 18,400,148 | 455,303,490 | 2.98% |
| 2026-07-02 | 23.89 | 24.16 | 23.20 | 23.84 | 23.84 | qfq | 17,483,715 | 414,779,391 | 3.56% |
| 2026-07-01 | 23.10 | 23.42 | 22.70 | 23.02 | 23.02 | qfq | 10,390,423 | 239,463,594 | -0.43% |
| 2026-06-30 | 23.80 | 23.95 | 23.02 | 23.12 | 23.12 | qfq | 13,166,273 | 306,445,001 | -3.99% |
| 2026-06-29 | 23.91 | 24.49 | 23.40 | 24.08 | 24.08 | qfq | 11,526,690 | 276,998,556 | 0.42% |
| 2026-06-26 | 24.48 | 24.78 | 23.75 | 23.98 | 23.98 | qfq | 10,982,207 | 263,975,853 | -1.52% |
| 2026-06-25 | 24.50 | 24.97 | 24.02 | 24.35 | 24.35 | qfq | 12,472,653 | 305,829,315 | -3.75% |
| 2026-06-24 | 24.64 | 25.37 | 24.39 | 25.30 | 25.30 | qfq | 13,174,589 | 327,890,090 | 2.18% |
| 2026-06-23 | 25.87 | 26.11 | 24.74 | 24.76 | 24.76 | qfq | 17,170,976 | 434,783,904 | -4.29% |
| 2026-06-22 | 24.41 | 25.99 | 23.50 | 25.87 | 25.87 | qfq | 25,876,694 | 648,734,867 | 7.08% |
| 2026-06-18 | 24.23 | 24.60 | 24.00 | 24.16 | 24.16 | qfq | 17,078,427 | 414,884,404 | -0.82% |
| 2026-06-17 | 24.99 | 25.09 | 24.23 | 24.36 | 24.36 | qfq | 21,953,071 | 539,246,131 | -2.36% |
| 2026-06-16 | 26.59 | 26.75 | 24.80 | 24.95 | 24.95 | qfq | 42,273,784 | 1,081,490,914 | -7.56% |
| 2026-06-15 | 28.20 | 28.29 | 26.57 | 26.99 | 26.99 | qfq | 33,419,905 | 907,099,341 | -2.74% |
| 2026-06-12 | 28.78 | 29.14 | 27.75 | 27.75 | 27.75 | qfq | 29,051,598 | 824,312,971 | -2.73% |
| 2026-06-11 | 28.02 | 28.97 | 27.88 | 28.53 | 28.53 | qfq | 14,417,320 | 412,261,247 | 1.82% |
| 2026-06-10 | 27.60 | 28.15 | 27.22 | 28.02 | 28.02 | qfq | 16,662,165 | 459,775,720 | 0.36% |
| 2026-06-09 | 28.40 | 28.86 | 27.62 | 27.92 | 27.92 | qfq | 19,310,867 | 542,317,941 | -2.41% |
| 2026-06-08 | 28.54 | 29.24 | 27.96 | 28.61 | 28.61 | qfq | 16,000,621 | 456,418,917 | -1.41% |
| 2026-06-05 | 29.50 | 29.73 | 28.80 | 29.02 | 29.02 | qfq | 18,277,886 | 534,158,472 | -2.06% |
| 2026-06-04 | 30.37 | 30.50 | 29.51 | 29.63 | 29.63 | qfq | 19,380,630 | 578,425,380 | -3.26% |
| 2026-06-03 | 31.09 | 31.09 | 30.08 | 30.63 | 30.63 | qfq | 17,886,574 | 547,190,320 | -2.45% |
| 2026-06-02 | 31.80 | 32.10 | 30.76 | 31.40 | 31.40 | qfq | 29,710,645 | 930,640,719 | -2.45% |
| 2026-06-01 | 30.70 | 32.32 | 30.36 | 32.19 | 32.19 | qfq | 30,505,573 | 951,777,869 | 4.01% |
| 2026-05-29 | 29.91 | 30.98 | 29.73 | 30.95 | 30.95 | qfq | 21,198,525 | 649,527,260 | 4.14% |
| 2026-05-28 | 29.66 | 30.34 | 29.53 | 29.72 | 29.72 | qfq | 12,557,492 | 376,316,778 | -1.13% |
| 2026-05-27 | 30.62 | 30.89 | 29.42 | 30.06 | 30.06 | qfq | 17,055,504 | 511,103,405 | -2.84% |
| 2026-05-26 | 29.50 | 31.14 | 29.01 | 30.94 | 30.94 | qfq | 22,548,720 | 679,742,173 | 3.72% |
| 2026-05-25 | 30.28 | 30.52 | 29.19 | 29.83 | 29.83 | qfq | 15,640,627 | 466,012,737 | 0.74% |
| 2026-05-22 | 29.29 | 29.99 | 29.01 | 29.61 | 29.61 | qfq | 14,331,032 | 422,594,711 | 1.72% |
| 2026-05-21 | 29.93 | 30.59 | 29.11 | 29.11 | 29.11 | qfq | 13,782,256 | 410,473,690 | -1.82% |
| 2026-05-20 | 29.01 | 29.76 | 28.87 | 29.65 | 29.65 | qfq | 14,708,291 | 434,012,055 | -1.85% |
| 2026-05-19 | 29.79 | 30.63 | 29.42 | 30.21 | 29.21 | qfq | 14,729,691 | 441,016,519 | 1.82% |
| 2026-05-18 | 29.60 | 30.00 | 29.37 | 29.67 | 28.69 | qfq | 15,688,318 | 465,631,222 | -2.11% |
| 2026-05-15 | 31.63 | 31.63 | 30.01 | 30.31 | 29.31 | qfq | 26,053,626 | 794,463,279 | -5.46% |
| 2026-05-14 | 31.69 | 32.32 | 31.41 | 32.06 | 31.00 | qfq | 18,515,615 | 590,187,234 | 1.36% |
| 2026-05-13 | 31.55 | 32.39 | 31.43 | 31.63 | 30.58 | qfq | 16,619,181 | 528,561,214 | -0.22% |
| 2026-05-12 | 31.47 | 31.97 | 31.40 | 31.70 | 30.65 | qfq | 16,253,639 | 516,233,863 | 1.54% |
| 2026-05-11 | 31.18 | 31.60 | 30.72 | 31.22 | 30.19 | qfq | 14,918,958 | 466,425,027 | 0.13% |
| 2026-05-08 | 31.44 | 31.65 | 30.73 | 31.18 | 30.15 | qfq | 17,137,229 | 532,397,072 | -0.45% |
| 2026-05-07 | 33.11 | 33.15 | 31.32 | 31.32 | 30.28 | qfq | 25,752,435 | 818,103,191 | -6.00% |
| 2026-05-06 | 32.42 | 33.49 | 32.11 | 33.32 | 32.22 | qfq | 19,296,822 | 636,669,784 | 2.97% |
| 2026-04-30 | 32.87 | 33.12 | 31.92 | 32.36 | 31.29 | qfq | 12,521,921 | 404,576,794 | -1.31% |
| 2026-04-29 | 31.93 | 33.20 | 31.90 | 32.79 | 31.70 | qfq | 13,092,357 | 429,588,358 | 1.77% |
| 2026-04-28 | 31.76 | 32.40 | 31.40 | 32.22 | 31.15 | qfq | 12,939,187 | 413,110,525 | 1.16% |
| 2026-04-27 | 32.42 | 32.68 | 31.79 | 31.85 | 30.80 | qfq | 13,210,859 | 423,179,423 | -2.72% |
| 2026-04-24 | 32.40 | 32.93 | 32.08 | 32.74 | 31.66 | qfq | 12,477,227 | 406,120,213 | -0.03% |
| 2026-04-23 | 33.02 | 33.30 | 31.82 | 32.75 | 31.67 | qfq | 14,836,059 | 482,443,198 | -1.36% |
| 2026-04-22 | 33.47 | 33.62 | 33.00 | 33.20 | 32.10 | qfq | 10,495,443 | 348,502,461 | -0.81% |
| 2026-04-21 | 33.07 | 33.65 | 32.90 | 33.47 | 32.36 | qfq | 14,976,674 | 500,914,146 | 1.36% |
| 2026-04-20 | 33.35 | 33.78 | 33.00 | 33.02 | 31.93 | qfq | 19,862,011 | 661,668,980 | -1.96% |
| 2026-04-17 | 33.54 | 34.03 | 33.17 | 33.68 | 32.57 | qfq | 18,309,401 | 616,521,606 | -0.36% |
| 2026-04-16 | 33.10 | 34.23 | 32.98 | 33.80 | 32.68 | qfq | 23,821,253 | 802,058,745 | 3.11% |
| 2026-04-15 | 31.78 | 32.80 | 31.52 | 32.78 | 31.69 | qfq | 30,135,688 | 979,510,558 | 3.80% |
| 2026-04-14 | 31.95 | 32.18 | 31.43 | 31.58 | 30.53 | qfq | 15,098,590 | 479,564,692 | 0.13% |
| 2026-04-13 | 31.70 | 31.95 | 31.21 | 31.54 | 30.50 | qfq | 16,097,549 | 507,709,613 | -0.19% |
| 2026-04-10 | 32.55 | 33.00 | 31.58 | 31.60 | 30.55 | qfq | 18,767,069 | 599,403,774 | -2.41% |
| 2026-04-09 | 31.68 | 32.69 | 31.58 | 32.38 | 31.31 | qfq | 11,526,464 | 372,964,243 | 1.12% |
| 2026-04-08 | 31.24 | 32.14 | 30.80 | 32.02 | 30.96 | qfq | 19,779,642 | 626,898,449 | 1.94% |
| 2026-04-07 | 30.37 | 31.66 | 30.33 | 31.41 | 30.37 | qfq | 14,613,595 | 456,397,588 | 3.53% |
| 2026-04-03 | 30.68 | 30.77 | 29.68 | 30.34 | 29.34 | qfq | 10,976,912 | 330,657,048 | -1.40% |
| 2026-04-02 | 30.17 | 30.93 | 30.17 | 30.77 | 29.75 | qfq | 16,418,045 | 503,373,367 | 2.29% |
| 2026-04-01 | 30.49 | 30.49 | 29.90 | 30.08 | 29.08 | qfq | 13,880,870 | 418,953,185 | 0.03% |
| 2026-03-31 | 31.37 | 31.78 | 30.06 | 30.07 | 29.07 | qfq | 13,780,223 | 421,465,671 | -3.99% |
| 2026-03-30 | 31.00 | 31.61 | 30.25 | 31.32 | 30.28 | qfq | 25,233,652 | 782,866,231 | 4.75% |
| 2026-03-27 | 29.48 | 30.27 | 29.36 | 29.90 | 28.91 | qfq | 11,809,004 | 354,442,893 | 0.40% |
| 2026-03-26 | 29.97 | 30.33 | 29.60 | 29.78 | 28.79 | qfq | 15,379,324 | 459,800,662 | -1.29% |
| 2026-03-25 | 30.11 | 30.47 | 29.40 | 30.17 | 29.17 | qfq | 18,781,014 | 562,764,259 | 1.75% |
| 2026-03-24 | 29.46 | 29.66 | 28.61 | 29.65 | 28.67 | qfq | 22,308,926 | 649,977,235 | 1.30% |
| 2026-03-23 | 28.79 | 30.50 | 28.65 | 29.27 | 28.30 | qfq | 31,752,592 | 937,533,341 | 0.03% |
| 2026-03-20 | 29.11 | 30.00 | 29.05 | 29.26 | 28.29 | qfq | 17,675,600 | 520,529,746 | -1.01% |
| 2026-03-19 | 30.40 | 30.93 | 29.31 | 29.56 | 28.58 | qfq | 21,997,902 | 659,762,090 | -3.81% |
| 2026-03-18 | 31.19 | 31.57 | 30.40 | 30.73 | 29.71 | qfq | 15,062,093 | 463,951,326 | -2.32% |
| 2026-03-17 | 32.89 | 33.06 | 31.34 | 31.46 | 30.42 | qfq | 17,773,223 | 568,150,727 | -4.38% |
| 2026-03-16 | 33.80 | 34.12 | 32.61 | 32.90 | 31.81 | qfq | 22,805,397 | 758,181,471 | -2.11% |
| 2026-03-13 | 34.67 | 34.88 | 33.50 | 33.61 | 32.50 | qfq | 19,433,191 | 661,580,510 | -2.52% |
| 2026-03-12 | 33.18 | 35.08 | 32.72 | 34.48 | 33.34 | qfq | 29,732,847 | 1,017,893,088 | 5.22% |
| 2026-03-11 | 32.20 | 32.96 | 31.75 | 32.77 | 31.69 | qfq | 17,354,543 | 562,269,780 | 2.15% |
| 2026-03-10 | 31.95 | 32.60 | 31.85 | 32.08 | 31.02 | qfq | 24,575,121 | 790,164,212 | -3.58% |
| 2026-03-09 | 34.30 | 34.40 | 33.01 | 33.27 | 31.88 | qfq | 35,646,558 | 1,197,685,523 | 0.00% |
| 2026-03-06 | 33.25 | 33.80 | 32.26 | 33.27 | 31.88 | qfq | 33,979,683 | 1,125,512,547 | -1.77% |
| 2026-03-05 | 33.20 | 34.27 | 32.92 | 33.87 | 32.45 | qfq | 34,547,939 | 1,162,243,175 | 2.89% |
| 2026-03-04 | 32.52 | 33.65 | 32.00 | 32.92 | 31.54 | qfq | 35,273,495 | 1,161,369,979 | 1.14% |
| 2026-03-03 | 33.17 | 33.52 | 32.08 | 32.55 | 31.19 | qfq | 29,151,560 | 953,296,745 | -0.09% |
| 2026-03-02 | 30.88 | 32.70 | 30.20 | 32.58 | 31.22 | qfq | 45,065,323 | 1,432,249,356 | 6.12% |
| 2026-02-27 | 28.93 | 30.77 | 28.91 | 30.70 | 29.42 | qfq | 26,885,636 | 810,245,181 | 5.61% |
| 2026-02-26 | 29.52 | 29.71 | 29.01 | 29.07 | 27.85 | qfq | 11,393,632 | 333,060,743 | -0.65% |
| 2026-02-25 | 28.78 | 29.86 | 28.68 | 29.26 | 28.04 | qfq | 14,531,162 | 426,679,858 | 1.81% |
| 2026-02-24 | 28.64 | 28.89 | 28.52 | 28.74 | 27.54 | qfq | 11,936,263 | 343,002,334 | 2.20% |
| 2026-02-13 | 29.00 | 29.05 | 28.10 | 28.12 | 26.94 | qfq | 15,685,995 | 446,826,122 | -3.53% |
| 2026-02-12 | 29.65 | 29.77 | 29.10 | 29.15 | 27.93 | qfq | 10,715,746 | 315,138,232 | -1.42% |
| 2026-02-11 | 28.60 | 29.69 | 28.59 | 29.57 | 28.33 | qfq | 15,306,721 | 449,875,056 | 2.67% |
| 2026-02-10 | 28.60 | 29.05 | 28.23 | 28.80 | 27.60 | qfq | 13,086,315 | 375,494,262 | 0.91% |
| 2026-02-09 | 28.80 | 29.04 | 28.44 | 28.54 | 27.35 | qfq | 11,162,836 | 319,716,701 | 0.35% |
| 2026-02-06 | 27.84 | 28.94 | 27.51 | 28.44 | 27.25 | qfq | 17,760,309 | 505,549,641 | 0.25% |
| 2026-02-05 | 28.88 | 29.15 | 27.85 | 28.37 | 27.18 | qfq | 23,874,335 | 674,985,185 | -3.07% |
| 2026-02-04 | 28.01 | 29.49 | 27.78 | 29.27 | 28.05 | qfq | 33,391,853 | 960,124,747 | 6.05% |
| 2026-02-03 | 27.69 | 27.96 | 26.84 | 27.60 | 26.45 | qfq | 24,558,959 | 673,074,949 | 3.37% |
| 2026-02-02 | 27.95 | 28.59 | 26.62 | 26.70 | 25.58 | qfq | 39,452,068 | 1,084,366,235 | -7.68% |
| 2026-01-30 | 29.58 | 30.12 | 28.16 | 28.92 | 27.71 | qfq | 29,074,993 | 845,268,927 | -4.84% |
| 2026-01-29 | 30.99 | 31.45 | 29.71 | 30.39 | 29.12 | qfq | 36,670,759 | 1,116,438,584 | -1.49% |
| 2026-01-28 | 29.04 | 30.95 | 28.60 | 30.85 | 29.56 | qfq | 50,805,224 | 1,530,341,571 | 6.86% |
| 2026-01-27 | 29.13 | 29.97 | 28.66 | 28.87 | 27.66 | qfq | 24,159,630 | 704,207,922 | -1.87% |
| 2026-01-26 | 29.29 | 29.68 | 28.91 | 29.42 | 28.19 | qfq | 29,757,612 | 871,626,879 | 1.17% |
| 2026-01-23 | 29.00 | 29.30 | 28.68 | 29.08 | 27.86 | qfq | 21,110,847 | 613,065,784 | 0.66% |
| 2026-01-22 | 29.00 | 29.45 | 28.71 | 28.89 | 27.68 | qfq | 20,105,178 | 582,878,568 | -0.48% |
| 2026-01-21 | 29.65 | 29.99 | 28.96 | 29.03 | 27.82 | qfq | 21,399,304 | 625,064,345 | -2.35% |
| 2026-01-20 | 30.00 | 30.29 | 29.10 | 29.73 | 28.49 | qfq | 21,838,519 | 646,794,717 | -0.90% |
| 2026-01-19 | 29.91 | 30.39 | 29.50 | 30.00 | 28.75 | qfq | 14,438,023 | 433,305,277 | -0.13% |
| 2026-01-16 | 30.60 | 31.45 | 29.77 | 30.04 | 28.78 | qfq | 20,727,531 | 631,219,659 | -1.67% |
| 2026-01-15 | 30.09 | 31.58 | 29.86 | 30.55 | 29.27 | qfq | 25,979,560 | 798,616,122 | 1.13% |
| 2026-01-14 | 29.95 | 30.83 | 29.40 | 30.21 | 28.95 | qfq | 27,505,780 | 829,339,141 | 1.58% |
| 2026-01-13 | 29.26 | 30.26 | 29.02 | 29.74 | 28.50 | qfq | 25,952,151 | 769,476,311 | 1.64% |
| 2026-01-12 | 30.24 | 30.33 | 29.08 | 29.26 | 28.04 | qfq | 16,593,189 | 490,704,444 | -1.81% |
| 2026-01-09 | 29.45 | 30.09 | 29.30 | 29.80 | 28.55 | qfq | 15,306,172 | 456,851,890 | 1.19% |
| 2026-01-08 | 29.56 | 30.05 | 29.35 | 29.45 | 28.22 | qfq | 13,940,472 | 414,155,721 | -1.04% |
| 2026-01-07 | 30.36 | 30.36 | 29.12 | 29.76 | 28.52 | qfq | 18,906,774 | 559,416,467 | -0.93% |
| 2026-01-06 | 29.32 | 30.29 | 29.24 | 30.04 | 28.78 | qfq | 22,749,137 | 679,501,814 | 4.63% |
| 2026-01-05 | 28.56 | 29.09 | 28.30 | 28.71 | 27.51 | qfq | 19,900,428 | 572,229,999 | 2.87% |
| 2025-12-31 | 27.90 | 28.47 | 27.50 | 27.91 | 26.74 | qfq | 13,901,184 | 388,223,855 | -0.11% |
| 2025-12-30 | 26.96 | 28.19 | 26.88 | 27.94 | 26.77 | qfq | 14,549,304 | 402,740,405 | 2.38% |
| 2025-12-29 | 28.32 | 28.34 | 27.21 | 27.29 | 26.15 | qfq | 14,022,195 | 386,523,250 | -2.61% |
| 2025-12-26 | 27.50 | 28.21 | 27.47 | 28.02 | 26.85 | qfq | 15,442,622 | 430,566,948 | 2.19% |
| 2025-12-25 | 27.20 | 27.61 | 26.81 | 27.42 | 26.27 | qfq | 10,589,409 | 288,566,165 | 0.15% |
| 2025-12-24 | 27.70 | 27.78 | 27.16 | 27.38 | 26.23 | qfq | 11,589,033 | 317,475,214 | -1.05% |
| 2025-12-23 | 27.66 | 28.26 | 27.41 | 27.67 | 26.51 | qfq | 12,943,920 | 359,960,873 | 0.65% |
| 2025-12-22 | 27.45 | 27.82 | 27.37 | 27.49 | 26.34 | qfq | 11,262,522 | 310,731,277 | 0.81% |
| 2025-12-19 | 26.98 | 27.59 | 26.72 | 27.27 | 26.13 | qfq | 12,246,221 | 334,440,956 | 0.63% |
| 2025-12-18 | 26.93 | 27.30 | 26.65 | 27.10 | 25.97 | qfq | 10,479,999 | 283,322,009 | 0.63% |
| 2025-12-17 | 26.70 | 27.18 | 26.41 | 26.93 | 25.80 | qfq | 10,964,338 | 294,050,862 | 0.86% |
| 2025-12-16 | 27.68 | 27.70 | 26.47 | 26.70 | 25.58 | qfq | 14,229,219 | 381,564,468 | -3.44% |
| 2025-12-15 | 27.43 | 27.93 | 27.07 | 27.65 | 26.49 | qfq | 18,843,897 | 520,449,872 | -1.00% |
| 2025-12-12 | 27.25 | 27.93 | 26.65 | 27.93 | 26.76 | qfq | 29,081,257 | 791,871,528 | 3.60% |
| 2025-12-11 | 27.20 | 27.45 | 26.71 | 26.96 | 25.83 | qfq | 10,166,146 | 275,196,224 | -0.74% |
| 2025-12-10 | 26.78 | 27.16 | 26.62 | 27.16 | 26.02 | qfq | 8,842,100 | 238,943,295 | 1.34% |
| 2025-12-09 | 27.76 | 27.95 | 26.48 | 26.80 | 25.68 | qfq | 18,660,737 | 503,703,289 | -4.18% |
| 2025-12-08 | 28.60 | 28.80 | 27.38 | 27.97 | 26.80 | qfq | 25,215,944 | 701,148,118 | -2.20% |
| 2025-12-05 | 26.73 | 29.14 | 26.66 | 28.60 | 27.40 | qfq | 28,320,639 | 795,583,991 | 6.96% |
| 2025-12-04 | 27.27 | 27.38 | 26.57 | 26.74 | 25.62 | qfq | 9,254,701 | 248,939,174 | -0.45% |
| 2025-12-03 | 25.94 | 27.25 | 25.90 | 26.86 | 25.74 | qfq | 19,095,164 | 510,131,184 | 3.51% |
| 2025-12-02 | 26.38 | 26.55 | 25.91 | 25.95 | 24.86 | qfq | 10,726,596 | 280,218,698 | -1.67% |
| 2025-12-01 | 26.46 | 26.75 | 26.02 | 26.39 | 25.29 | qfq | 13,540,341 | 356,865,634 | 1.38% |
| 2025-11-28 | 25.98 | 26.15 | 25.60 | 26.03 | 24.94 | qfq | 10,192,896 | 264,159,963 | 0.19% |
| 2025-11-27 | 26.75 | 26.99 | 25.91 | 25.98 | 24.89 | qfq | 17,582,772 | 464,240,205 | -1.85% |
| 2025-11-26 | 26.33 | 26.89 | 26.23 | 26.47 | 25.36 | qfq | 9,210,501 | 245,027,291 | 0.34% |
| 2025-11-25 | 26.13 | 26.82 | 26.00 | 26.38 | 25.28 | qfq | 15,184,716 | 399,439,800 | 1.03% |
| 2025-11-24 | 25.81 | 26.36 | 25.60 | 26.11 | 25.02 | qfq | 13,514,816 | 351,396,411 | 0.85% |
| 2025-11-21 | 26.15 | 26.48 | 25.80 | 25.89 | 24.81 | qfq | 16,464,300 | 429,521,636 | -2.82% |
| 2025-11-20 | 27.22 | 27.62 | 26.50 | 26.64 | 25.53 | qfq | 16,729,829 | 451,577,697 | -2.13% |
| 2025-11-19 | 26.30 | 27.29 | 26.06 | 27.22 | 26.08 | qfq | 23,310,526 | 622,950,356 | 2.45% |
| 2025-11-18 | 27.60 | 27.88 | 26.28 | 26.57 | 25.46 | qfq | 30,689,600 | 823,259,367 | -5.51% |
| 2025-11-17 | 28.83 | 30.08 | 26.22 | 28.12 | 26.94 | qfq | 43,663,399 | 1,234,104,559 | -1.78% |
| 2025-11-14 | 28.00 | 28.98 | 27.66 | 28.63 | 27.43 | qfq | 16,921,983 | 478,866,901 | 0.81% |
| 2025-11-13 | 27.45 | 28.59 | 27.05 | 28.40 | 27.21 | qfq | 16,994,248 | 475,028,307 | 3.61% |
| 2025-11-12 | 26.85 | 27.75 | 26.61 | 27.41 | 26.26 | qfq | 13,693,523 | 373,549,743 | 1.97% |
| 2025-11-11 | 27.91 | 27.93 | 26.87 | 26.88 | 25.76 | qfq | 15,651,169 | 425,599,007 | -3.66% |
| 2025-11-10 | 27.15 | 27.95 | 26.79 | 27.90 | 26.73 | qfq | 20,359,381 | 562,319,585 | 3.33% |
| 2025-11-07 | 26.51 | 27.44 | 26.51 | 27.00 | 25.87 | qfq | 15,422,433 | 416,219,114 | 0.41% |
| 2025-11-06 | 25.41 | 27.03 | 25.37 | 26.89 | 25.77 | qfq | 24,143,687 | 638,655,620 | 5.82% |
| 2025-11-05 | 25.36 | 25.53 | 24.81 | 25.41 | 24.35 | qfq | 15,013,394 | 379,557,636 | -1.40% |
| 2025-11-04 | 25.95 | 26.35 | 25.46 | 25.77 | 24.69 | qfq | 16,902,589 | 437,554,566 | -0.69% |
| 2025-11-03 | 25.21 | 26.15 | 25.21 | 25.95 | 24.86 | qfq | 17,426,449 | 447,047,151 | 2.69% |
| 2025-10-31 | 25.61 | 25.67 | 24.85 | 25.27 | 24.21 | qfq | 12,898,900 | 324,870,727 | -0.67% |
| 2025-10-30 | 25.20 | 25.79 | 25.20 | 25.44 | 24.38 | qfq | 12,335,432 | 313,951,974 | 0.32% |
| 2025-10-29 | 24.41 | 25.73 | 24.15 | 25.36 | 24.30 | qfq | 25,508,958 | 641,929,793 | 4.41% |
| 2025-10-28 | 24.86 | 25.08 | 24.18 | 24.29 | 23.27 | qfq | 14,266,052 | 351,159,750 | -2.17% |
| 2025-10-27 | 24.45 | 25.27 | 24.34 | 24.83 | 23.79 | qfq | 17,379,258 | 431,871,300 | 1.43% |
| 2025-10-24 | 24.80 | 25.15 | 24.31 | 24.48 | 23.46 | qfq | 24,196,343 | 595,988,191 | -3.36% |
| 2025-10-23 | 24.56 | 25.51 | 24.52 | 25.33 | 24.27 | qfq | 17,899,199 | 449,068,677 | 3.30% |
| 2025-10-22 | 24.38 | 24.61 | 24.16 | 24.52 | 23.49 | qfq | 8,637,873 | 210,816,092 | -0.16% |
| 2025-10-21 | 24.26 | 24.67 | 23.91 | 24.56 | 23.53 | qfq | 14,550,868 | 354,984,995 | 0.24% |
| 2025-10-20 | 24.16 | 24.79 | 24.05 | 24.50 | 23.48 | qfq | 17,820,606 | 435,766,556 | 1.62% |
| 2025-10-17 | 24.40 | 24.74 | 24.00 | 24.11 | 23.10 | qfq | 17,396,152 | 422,490,702 | 0.29% |
| 2025-10-16 | 24.34 | 24.99 | 23.90 | 24.04 | 23.03 | qfq | 16,835,060 | 409,221,026 | -1.23% |
| 2025-10-15 | 23.59 | 24.45 | 23.35 | 24.34 | 23.32 | qfq | 17,027,503 | 406,874,902 | 2.74% |
| 2025-10-14 | 23.68 | 24.19 | 23.55 | 23.69 | 22.70 | qfq | 14,513,854 | 346,419,840 | 0.42% |
| 2025-10-13 | 22.70 | 23.82 | 22.70 | 23.59 | 22.60 | qfq | 17,037,026 | 400,212,355 | -1.42% |
| 2025-10-10 | 23.71 | 24.12 | 23.55 | 23.93 | 22.93 | qfq | 15,593,567 | 372,119,552 | 0.00% |
| 2025-10-09 | 23.00 | 24.00 | 22.88 | 23.93 | 22.93 | qfq | 15,058,547 | 353,144,769 | 6.03% |
| 2025-09-30 | 22.50 | 22.98 | 22.37 | 22.57 | 21.63 | qfq | 10,223,501 | 231,049,195 | 0.49% |
| 2025-09-29 | 22.30 | 22.69 | 22.01 | 22.46 | 21.52 | qfq | 10,607,706 | 237,512,077 | 0.72% |
| 2025-09-26 | 22.25 | 22.50 | 22.15 | 22.30 | 21.37 | qfq | 9,295,215 | 207,678,756 | -0.13% |
| 2025-09-25 | 22.61 | 22.70 | 22.14 | 22.33 | 21.40 | qfq | 10,363,870 | 231,685,590 | -1.59% |
| 2025-09-24 | 22.50 | 23.00 | 22.42 | 22.69 | 21.74 | qfq | 7,753,339 | 175,467,163 | 0.09% |
| 2025-09-23 | 22.26 | 23.02 | 22.16 | 22.67 | 21.72 | qfq | 12,916,420 | 293,490,957 | 1.70% |
| 2025-09-22 | 22.17 | 22.70 | 21.88 | 22.29 | 21.36 | qfq | 9,476,700 | 211,057,058 | 0.54% |
| 2025-09-19 | 21.99 | 22.44 | 21.88 | 22.17 | 21.24 | qfq | 10,501,020 | 233,401,795 | 1.37% |
| 2025-09-18 | 22.66 | 22.66 | 21.80 | 21.87 | 20.96 | qfq | 12,977,432 | 286,501,022 | -3.70% |
| 2025-09-17 | 22.72 | 22.83 | 22.42 | 22.71 | 21.76 | qfq | 8,215,591 | 185,833,094 | -0.44% |
| 2025-09-16 | 23.32 | 23.33 | 22.35 | 22.81 | 21.86 | qfq | 12,083,465 | 274,297,517 | -1.51% |
| 2025-09-15 | 22.28 | 23.17 | 22.10 | 23.16 | 22.19 | qfq | 15,478,027 | 352,137,989 | 4.04% |
| 2025-09-12 | 22.18 | 22.53 | 22.14 | 22.26 | 21.33 | qfq | 10,428,618 | 232,751,668 | 0.59% |
| 2025-09-11 | 21.95 | 22.28 | 21.90 | 22.13 | 21.20 | qfq | 8,314,796 | 184,015,100 | 0.87% |
| 2025-09-10 | 22.34 | 22.34 | 21.85 | 21.94 | 21.02 | qfq | 8,302,335 | 183,030,607 | -2.14% |
| 2025-09-09 | 22.13 | 22.42 | 22.04 | 22.42 | 21.48 | qfq | 14,127,107 | 314,694,457 | 0.54% |
| 2025-09-08 | 21.69 | 22.38 | 21.54 | 22.30 | 21.37 | qfq | 15,264,476 | 338,184,501 | 3.34% |
| 2025-09-05 | 21.29 | 21.66 | 21.11 | 21.58 | 20.68 | qfq | 12,821,989 | 274,820,744 | 1.22% |
| 2025-09-04 | 21.07 | 21.37 | 20.78 | 21.32 | 20.43 | qfq | 15,215,370 | 320,897,863 | 1.04% |
| 2025-09-03 | 21.50 | 21.59 | 20.93 | 21.10 | 20.22 | qfq | 10,482,701 | 221,728,672 | -1.26% |
| 2025-09-02 | 21.09 | 21.38 | 20.91 | 21.37 | 20.48 | qfq | 16,232,557 | 343,996,171 | 1.38% |
| 2025-09-01 | 20.83 | 21.18 | 20.56 | 21.08 | 20.20 | qfq | 16,500,884 | 346,585,997 | 1.64% |
| 2025-08-29 | 20.80 | 20.97 | 20.54 | 20.74 | 19.87 | qfq | 17,009,102 | 352,468,619 | -0.29% |
| 2025-08-28 | 20.13 | 20.89 | 20.12 | 20.80 | 19.93 | qfq | 26,759,557 | 551,654,840 | 4.10% |
| 2025-08-27 | 20.30 | 20.43 | 19.93 | 19.98 | 19.14 | qfq | 12,999,359 | 262,569,486 | -1.87% |
| 2025-08-26 | 20.22 | 20.39 | 20.06 | 20.36 | 19.51 | qfq | 10,775,576 | 218,233,732 | 0.69% |
| 2025-08-25 | 19.61 | 20.23 | 19.61 | 20.22 | 19.37 | qfq | 22,483,848 | 450,443,363 | 3.75% |
| 2025-08-22 | 19.77 | 19.78 | 19.42 | 19.49 | 18.67 | qfq | 16,464,104 | 321,583,708 | -1.42% |
| 2025-08-21 | 19.67 | 19.94 | 19.63 | 19.77 | 18.94 | qfq | 15,919,536 | 315,023,206 | 0.61% |
| 2025-08-20 | 19.65 | 19.79 | 19.55 | 19.65 | 18.83 | qfq | 12,944,249 | 254,290,394 | 0.00% |
| 2025-08-19 | 19.85 | 19.97 | 19.57 | 19.65 | 18.83 | qfq | 10,985,698 | 216,785,199 | -1.01% |
| 2025-08-18 | 20.39 | 20.57 | 19.82 | 19.85 | 19.02 | qfq | 18,529,046 | 370,616,037 | -2.70% |
| 2025-08-15 | 20.03 | 20.53 | 20.02 | 20.40 | 19.55 | qfq | 11,557,197 | 235,280,093 | 1.44% |
| 2025-08-14 | 20.60 | 20.74 | 20.01 | 20.11 | 19.27 | qfq | 14,368,444 | 291,258,678 | -2.62% |
| 2025-08-13 | 20.60 | 20.66 | 20.40 | 20.65 | 19.79 | qfq | 5,999,575 | 123,154,760 | 0.44% |
| 2025-08-12 | 20.35 | 20.71 | 20.31 | 20.56 | 19.70 | qfq | 5,811,500 | 119,306,398 | 1.03% |
| 2025-08-11 | 20.68 | 20.70 | 20.25 | 20.35 | 19.50 | qfq | 9,232,434 | 187,898,713 | -1.41% |
| 2025-08-08 | 20.54 | 20.70 | 20.46 | 20.64 | 19.78 | qfq | 4,646,314 | 95,766,095 | 0.49% |
| 2025-08-07 | 20.50 | 20.60 | 20.24 | 20.54 | 19.68 | qfq | 5,390,391 | 110,314,765 | 0.20% |
| 2025-08-06 | 20.28 | 20.67 | 20.27 | 20.50 | 19.64 | qfq | 8,044,320 | 165,286,220 | 1.08% |
| 2025-08-05 | 20.01 | 20.40 | 19.95 | 20.28 | 19.43 | qfq | 5,601,177 | 113,138,939 | 1.00% |
| 2025-08-04 | 19.97 | 20.15 | 19.73 | 20.08 | 19.24 | qfq | 9,622,025 | 191,762,974 | -0.05% |
| 2025-08-01 | 19.98 | 20.29 | 19.92 | 20.09 | 19.25 | qfq | 7,506,190 | 150,817,424 | -0.20% |
| 2025-07-31 | 20.72 | 20.72 | 20.01 | 20.13 | 19.29 | qfq | 10,027,658 | 201,961,145 | -2.99% |
| 2025-07-30 | 20.58 | 20.96 | 20.58 | 20.75 | 19.88 | qfq | 7,774,832 | 161,592,086 | 1.17% |
| 2025-07-29 | 20.35 | 20.59 | 20.27 | 20.51 | 19.65 | qfq | 5,283,800 | 108,031,785 | 0.54% |
| 2025-07-28 | 20.46 | 20.78 | 20.11 | 20.40 | 19.55 | qfq | 9,403,131 | 192,155,089 | -2.21% |
| 2025-07-25 | 21.05 | 21.08 | 20.73 | 20.86 | 19.99 | qfq | 7,258,154 | 151,385,354 | -0.95% |
| 2025-07-24 | 21.09 | 21.10 | 20.68 | 21.06 | 20.18 | qfq | 9,651,002 | 201,833,899 | 0.10% |
| 2025-07-23 | 21.04 | 21.63 | 21.01 | 21.04 | 20.16 | qfq | 22,110,272 | 469,246,328 | 0.05% |
| 2025-07-22 | 19.82 | 21.21 | 19.76 | 21.03 | 20.15 | qfq | 26,838,322 | 554,798,808 | 6.05% |
| 2025-07-21 | 19.38 | 19.84 | 19.38 | 19.83 | 19.00 | qfq | 10,121,552 | 199,201,119 | 2.48% |
| 2025-07-18 | 19.20 | 19.46 | 19.20 | 19.35 | 18.54 | qfq | 4,756,781 | 92,049,329 | 0.68% |
| 2025-07-17 | 19.24 | 19.32 | 19.18 | 19.22 | 18.42 | qfq | 3,671,575 | 70,652,044 | 0.00% |
| 2025-07-16 | 19.36 | 19.58 | 19.21 | 19.22 | 18.42 | qfq | 4,914,073 | 94,828,335 | -0.98% |
| 2025-07-15 | 19.34 | 19.70 | 19.27 | 19.41 | 18.60 | qfq | 7,170,068 | 139,568,512 | 0.36% |
| 2025-07-14 | 19.46 | 19.58 | 19.25 | 19.34 | 18.53 | qfq | 8,414,139 | 163,137,736 | -0.62% |
| 2025-07-11 | 19.09 | 19.53 | 19.01 | 19.46 | 18.65 | qfq | 14,168,784 | 274,358,177 | 2.21% |
| 2025-07-10 | 19.04 | 19.11 | 18.83 | 19.04 | 18.24 | qfq | 11,197,300 | 212,905,673 | -3.79% |
| 2025-07-09 | 19.92 | 20.05 | 19.66 | 19.79 | 18.20 | qfq | 8,856,896 | 175,605,000 | -0.65% |
| 2025-07-08 | 19.91 | 20.05 | 19.85 | 19.92 | 18.32 | qfq | 8,618,720 | 172,036,671 | -0.10% |
| 2025-07-07 | 20.17 | 20.17 | 19.80 | 19.94 | 18.33 | qfq | 6,896,972 | 137,123,905 | -0.60% |
| 2025-07-04 | 20.02 | 20.30 | 20.00 | 20.06 | 18.44 | qfq | 5,839,400 | 117,600,871 | 0.10% |
| 2025-07-03 | 20.27 | 20.53 | 19.98 | 20.04 | 18.43 | qfq | 10,952,658 | 221,376,250 | -1.52% |
| 2025-07-02 | 19.65 | 20.35 | 19.60 | 20.35 | 18.71 | qfq | 18,535,736 | 373,177,333 | 3.72% |
| 2025-07-01 | 19.78 | 19.87 | 19.55 | 19.62 | 18.04 | qfq | 6,568,409 | 128,944,701 | -0.81% |
| 2025-06-30 | 19.76 | 19.94 | 19.59 | 19.78 | 18.19 | qfq | 7,441,697 | 147,267,888 | -0.10% |
| 2025-06-27 | 19.70 | 19.85 | 19.61 | 19.80 | 18.21 | qfq | 8,563,954 | 169,145,295 | 0.56% |
| 2025-06-26 | 19.52 | 19.75 | 19.49 | 19.69 | 18.10 | qfq | 8,542,110 | 167,954,062 | 0.82% |
| 2025-06-25 | 19.60 | 19.60 | 19.43 | 19.53 | 17.96 | qfq | 6,293,810 | 122,701,495 | -0.15% |
| 2025-06-24 | 19.52 | 19.65 | 19.44 | 19.56 | 17.98 | qfq | 8,388,525 | 164,205,499 | 0.00% |
| 2025-06-23 | 19.35 | 19.63 | 19.19 | 19.56 | 17.98 | qfq | 11,028,316 | 214,531,845 | 1.03% |
| 2025-06-20 | 19.17 | 19.46 | 19.14 | 19.36 | 17.80 | qfq | 7,866,894 | 152,188,939 | 0.99% |
| 2025-06-19 | 19.06 | 19.26 | 19.01 | 19.17 | 17.63 | qfq | 8,858,567 | 169,719,598 | 0.47% |
| 2025-06-18 | 19.15 | 19.28 | 19.05 | 19.08 | 17.54 | qfq | 8,381,240 | 160,441,793 | -0.21% |
| 2025-06-17 | 18.96 | 19.21 | 18.86 | 19.12 | 17.58 | qfq | 10,644,517 | 203,283,336 | 0.79% |
| 2025-06-16 | 19.23 | 19.28 | 18.90 | 18.97 | 17.44 | qfq | 18,657,920 | 355,941,796 | -1.30% |
| 2025-06-13 | 19.66 | 19.70 | 19.21 | 19.22 | 17.67 | qfq | 25,777,948 | 499,125,504 | -1.99% |
| 2025-06-12 | 19.75 | 19.85 | 19.52 | 19.61 | 18.03 | qfq | 11,624,239 | 227,977,742 | -0.86% |
| 2025-06-11 | 19.94 | 20.05 | 19.75 | 19.78 | 18.19 | qfq | 9,522,544 | 189,187,998 | -0.80% |
| 2025-06-10 | 19.80 | 20.17 | 19.68 | 19.94 | 18.33 | qfq | 12,568,240 | 250,288,851 | 0.96% |
| 2025-06-09 | 19.70 | 19.98 | 19.50 | 19.75 | 18.16 | qfq | 10,020,915 | 198,128,946 | 0.36% |
| 2025-06-06 | 19.37 | 19.74 | 19.29 | 19.68 | 18.09 | qfq | 9,155,300 | 179,043,623 | 1.55% |
| 2025-06-05 | 19.43 | 19.52 | 19.26 | 19.38 | 17.82 | qfq | 9,525,556 | 184,478,017 | -0.31% |
| 2025-06-04 | 19.31 | 19.49 | 19.25 | 19.44 | 17.87 | qfq | 8,241,347 | 159,752,620 | 0.52% |
| 2025-06-03 | 19.59 | 19.74 | 19.21 | 19.34 | 17.78 | qfq | 14,338,695 | 277,292,627 | -2.27% |
| 2025-05-30 | 19.80 | 19.85 | 19.53 | 19.79 | 18.20 | qfq | 14,386,748 | 283,657,451 | 0.30% |
| 2025-05-29 | 19.18 | 19.87 | 19.08 | 19.73 | 18.14 | qfq | 18,133,833 | 355,646,134 | 2.76% |
| 2025-05-28 | 18.97 | 19.28 | 18.81 | 19.20 | 17.65 | qfq | 12,370,609 | 236,442,144 | 0.79% |
| 2025-05-27 | 18.94 | 19.15 | 18.90 | 19.05 | 17.52 | qfq | 13,709,109 | 261,039,822 | 0.42% |
| 2025-05-26 | 18.65 | 19.09 | 18.40 | 18.97 | 17.44 | qfq | 19,794,971 | 372,386,948 | 1.88% |
| 2025-05-23 | 18.88 | 19.05 | 18.57 | 18.62 | 17.12 | qfq | 16,325,782 | 306,862,413 | -1.90% |
| 2025-05-22 | 18.64 | 19.23 | 18.45 | 18.98 | 17.45 | qfq | 31,702,903 | 598,867,301 | 1.33% |
| 2025-05-21 | 18.08 | 18.94 | 18.00 | 18.73 | 17.22 | qfq | 37,962,138 | 704,364,290 | 3.25% |
| 2025-05-20 | 18.52 | 18.52 | 17.88 | 18.14 | 16.68 | qfq | 32,107,898 | 579,332,860 | -2.73% |
| 2025-05-19 | 19.64 | 19.64 | 18.42 | 18.65 | 17.15 | qfq | 58,002,390 | 1,095,256,834 | 4.48% |
| 2025-04-30 | 18.02 | 18.05 | 17.84 | 17.85 | 16.41 | qfq | 13,230,403 | 237,043,837 | -0.94% |
| 2025-04-29 | 18.37 | 18.47 | 18.01 | 18.02 | 16.57 | qfq | 14,378,478 | 260,481,784 | -2.59% |
| 2025-04-28 | 18.31 | 18.60 | 17.90 | 18.50 | 17.01 | qfq | 19,676,699 | 358,966,615 | -1.91% |
| 2025-04-25 | 18.66 | 19.15 | 18.43 | 18.86 | 17.34 | qfq | 16,281,675 | 306,986,120 | 1.02% |
| 2025-04-24 | 18.61 | 18.87 | 18.49 | 18.67 | 17.17 | qfq | 10,320,856 | 193,207,883 | 0.76% |
| 2025-04-23 | 18.18 | 18.65 | 18.18 | 18.53 | 17.04 | qfq | 11,844,118 | 218,717,392 | 2.26% |
| 2025-04-22 | 18.12 | 18.29 | 18.01 | 18.12 | 16.66 | qfq | 8,388,349 | 152,247,770 | 0.06% |
| 2025-04-21 | 18.12 | 18.25 | 18.05 | 18.11 | 16.65 | qfq | 7,802,560 | 141,677,829 | 0.11% |
| 2025-04-18 | 17.97 | 18.14 | 17.91 | 18.09 | 16.63 | qfq | 4,947,060 | 89,241,100 | 0.67% |
| 2025-04-17 | 17.91 | 18.10 | 17.86 | 17.97 | 16.52 | qfq | 6,038,545 | 108,841,949 | 0.28% |
| 2025-04-16 | 18.00 | 18.06 | 17.64 | 17.92 | 16.48 | qfq | 9,946,400 | 176,940,665 | -0.72% |
| 2025-04-15 | 18.30 | 18.30 | 17.94 | 18.05 | 16.60 | qfq | 7,085,115 | 127,757,433 | -0.55% |
| 2025-04-14 | 18.02 | 18.28 | 17.99 | 18.15 | 16.69 | qfq | 10,506,613 | 190,949,134 | 1.17% |
| 2025-04-11 | 18.07 | 18.21 | 17.83 | 17.94 | 16.49 | qfq | 7,675,904 | 137,956,940 | -1.32% |
| 2025-04-10 | 17.96 | 18.25 | 17.64 | 18.18 | 16.72 | qfq | 11,113,673 | 199,739,622 | 3.00% |
| 2025-04-09 | 17.81 | 17.81 | 17.22 | 17.65 | 16.23 | qfq | 14,661,192 | 256,947,273 | -1.29% |
| 2025-04-08 | 17.36 | 18.18 | 17.36 | 17.88 | 16.44 | qfq | 19,642,365 | 351,061,623 | 3.05% |
| 2025-04-07 | 18.24 | 18.55 | 17.31 | 17.35 | 15.95 | qfq | 19,464,052 | 345,863,125 | -9.78% |
| 2025-04-03 | 19.21 | 19.37 | 18.95 | 19.23 | 17.68 | qfq | 8,075,591 | 154,969,883 | -0.72% |
| 2025-04-02 | 19.35 | 19.63 | 19.26 | 19.37 | 17.81 | qfq | 7,404,213 | 144,133,826 | -0.15% |
| 2025-04-01 | 19.44 | 19.49 | 19.25 | 19.40 | 17.84 | qfq | 8,058,694 | 156,056,842 | 0.73% |
| 2025-03-31 | 19.14 | 19.52 | 19.10 | 19.26 | 17.71 | qfq | 8,996,055 | 173,768,823 | 0.26% |
| 2025-03-28 | 19.35 | 19.40 | 19.04 | 19.21 | 17.66 | qfq | 6,533,763 | 125,197,593 | -0.72% |
| 2025-03-27 | 19.35 | 19.47 | 19.22 | 19.35 | 17.79 | qfq | 6,688,250 | 129,220,894 | -0.36% |
| 2025-03-26 | 19.58 | 19.71 | 19.36 | 19.42 | 17.86 | qfq | 8,772,279 | 170,962,691 | -1.27% |
| 2025-03-25 | 19.76 | 19.83 | 19.54 | 19.67 | 18.09 | qfq | 9,896,095 | 194,582,921 | 0.36% |
| 2025-03-24 | 19.13 | 19.82 | 19.13 | 19.60 | 18.02 | qfq | 17,785,161 | 348,521,060 | 2.40% |
| 2025-03-21 | 19.00 | 19.23 | 19.00 | 19.14 | 17.60 | qfq | 9,455,711 | 180,706,453 | 0.37% |
| 2025-03-20 | 18.93 | 19.22 | 18.92 | 19.07 | 17.53 | qfq | 7,875,451 | 150,496,359 | 0.26% |
| 2025-03-19 | 18.93 | 19.03 | 18.78 | 19.02 | 17.49 | qfq | 7,975,476 | 150,837,010 | 0.32% |
| 2025-03-18 | 19.16 | 19.27 | 18.94 | 18.96 | 17.43 | qfq | 9,232,380 | 175,465,485 | -0.89% |
| 2025-03-17 | 19.18 | 19.36 | 19.12 | 19.13 | 17.59 | qfq | 10,205,504 | 196,271,378 | -0.16% |
| 2025-03-14 | 19.37 | 19.41 | 19.10 | 19.16 | 17.62 | qfq | 12,119,520 | 232,869,409 | -0.93% |
| 2025-03-13 | 18.92 | 19.39 | 18.86 | 19.34 | 17.78 | qfq | 13,727,031 | 263,217,756 | 2.38% |
| 2025-03-12 | 19.11 | 19.15 | 18.84 | 18.89 | 17.37 | qfq | 8,766,736 | 165,862,374 | -1.05% |
| 2025-03-11 | 19.15 | 19.18 | 18.88 | 19.09 | 17.55 | qfq | 10,135,536 | 192,679,504 | -0.73% |
| 2025-03-10 | 19.05 | 19.34 | 18.86 | 19.23 | 17.68 | qfq | 15,278,193 | 292,252,966 | 1.05% |
| 2025-03-07 | 18.57 | 19.24 | 18.52 | 19.03 | 17.50 | qfq | 19,617,742 | 372,850,537 | 2.59% |
| 2025-03-06 | 18.68 | 18.68 | 18.40 | 18.55 | 17.06 | qfq | 11,052,654 | 204,786,488 | -0.43% |
| 2025-03-05 | 18.13 | 18.78 | 18.06 | 18.63 | 17.13 | qfq | 15,108,778 | 278,687,096 | 2.70% |
| 2025-03-04 | 18.39 | 18.44 | 18.10 | 18.14 | 16.68 | qfq | 12,347,401 | 225,174,942 | -1.47% |
| 2025-03-03 | 17.71 | 18.54 | 17.70 | 18.41 | 16.93 | qfq | 28,458,284 | 520,676,128 | 3.78% |
| 2025-02-28 | 17.43 | 17.82 | 17.36 | 17.74 | 16.31 | qfq | 18,539,597 | 327,380,443 | 1.78% |
| 2025-02-27 | 17.54 | 17.58 | 17.32 | 17.43 | 16.03 | qfq | 9,913,500 | 172,629,226 | -0.74% |
| 2025-02-26 | 17.40 | 17.67 | 17.35 | 17.56 | 16.15 | qfq | 10,864,349 | 190,178,618 | 1.04% |
| 2025-02-25 | 17.64 | 17.82 | 17.34 | 17.38 | 15.98 | qfq | 12,996,423 | 227,754,294 | -1.81% |
| 2025-02-24 | 17.90 | 18.02 | 17.67 | 17.70 | 16.27 | qfq | 11,134,700 | 197,825,821 | -1.12% |
| 2025-02-21 | 17.79 | 18.05 | 17.76 | 17.90 | 16.46 | qfq | 9,322,121 | 166,804,115 | 0.62% |
| 2025-02-20 | 17.81 | 17.87 | 17.63 | 17.79 | 16.36 | qfq | 8,903,391 | 158,156,266 | -0.11% |
| 2025-02-19 | 18.01 | 18.05 | 17.73 | 17.81 | 16.38 | qfq | 11,274,021 | 200,707,230 | -1.38% |
| 2025-02-18 | 18.30 | 18.31 | 17.95 | 18.06 | 16.61 | qfq | 13,921,400 | 252,084,238 | -1.15% |
| 2025-02-17 | 18.44 | 18.46 | 18.22 | 18.27 | 16.80 | qfq | 10,122,352 | 185,306,620 | -0.92% |
| 2025-02-14 | 18.56 | 18.67 | 18.30 | 18.44 | 16.95 | qfq | 12,350,783 | 227,445,468 | -0.70% |
| 2025-02-13 | 19.02 | 19.06 | 18.53 | 18.57 | 17.07 | qfq | 14,399,599 | 270,521,329 | -2.26% |
| 2025-02-12 | 19.06 | 19.18 | 18.91 | 19.00 | 17.47 | qfq | 11,619,551 | 221,177,080 | -0.68% |
| 2025-02-11 | 18.98 | 19.20 | 18.88 | 19.13 | 17.59 | qfq | 13,149,245 | 250,445,782 | 0.90% |
| 2025-02-10 | 19.12 | 19.12 | 18.85 | 18.96 | 17.43 | qfq | 11,484,926 | 218,032,099 | -0.78% |
| 2025-02-07 | 18.94 | 19.25 | 18.81 | 19.11 | 17.57 | qfq | 14,172,840 | 270,086,086 | 0.90% |
| 2025-02-06 | 19.50 | 19.51 | 18.85 | 18.94 | 17.41 | qfq | 23,365,173 | 444,908,064 | -2.67% |
| 2025-02-05 | 20.19 | 20.28 | 19.40 | 19.46 | 17.89 | qfq | 13,739,075 | 270,214,809 | -3.66% |
| 2025-01-27 | 19.49 | 20.34 | 19.42 | 20.20 | 18.57 | qfq | 16,569,656 | 333,128,556 | 3.48% |
| 2025-01-24 | 19.18 | 19.54 | 19.08 | 19.52 | 17.95 | qfq | 13,016,013 | 251,505,683 | 1.83% |
| 2025-01-23 | 19.30 | 19.48 | 19.14 | 19.17 | 17.63 | qfq | 8,862,561 | 170,723,385 | -0.31% |
| 2025-01-22 | 19.10 | 19.31 | 19.01 | 19.23 | 17.68 | qfq | 8,137,377 | 155,876,086 | -0.41% |
| 2025-01-21 | 19.70 | 19.80 | 19.28 | 19.31 | 17.75 | qfq | 11,912,246 | 231,911,947 | -1.88% |
| 2025-01-20 | 20.15 | 20.20 | 19.65 | 19.68 | 18.09 | qfq | 11,918,993 | 237,264,722 | -2.33% |
| 2025-01-17 | 20.10 | 20.23 | 19.93 | 20.15 | 18.53 | qfq | 8,433,861 | 169,660,570 | 0.40% |
| 2025-01-16 | 19.91 | 20.46 | 19.84 | 20.07 | 18.45 | qfq | 19,242,346 | 387,917,278 | 1.83% |
| 2025-01-15 | 19.34 | 19.82 | 19.32 | 19.71 | 18.12 | qfq | 12,488,800 | 245,002,603 | 1.76% |
| 2025-01-14 | 19.30 | 19.47 | 19.13 | 19.37 | 17.81 | qfq | 9,041,267 | 174,804,873 | 0.68% |
| 2025-01-13 | 19.00 | 19.29 | 18.93 | 19.24 | 17.69 | qfq | 9,060,505 | 173,393,687 | 1.05% |
| 2025-01-10 | 19.11 | 19.32 | 18.95 | 19.04 | 17.51 | qfq | 6,676,157 | 127,580,351 | -0.05% |
| 2025-01-09 | 19.25 | 19.35 | 19.00 | 19.05 | 17.52 | qfq | 8,646,710 | 165,311,941 | -1.65% |
| 2025-01-08 | 19.48 | 19.50 | 19.05 | 19.37 | 17.81 | qfq | 11,634,093 | 224,497,976 | -0.21% |
| 2025-01-07 | 19.64 | 19.89 | 19.31 | 19.41 | 17.85 | qfq | 10,862,328 | 211,460,564 | -1.57% |
| 2025-01-06 | 19.59 | 20.14 | 19.39 | 19.72 | 18.13 | qfq | 15,331,750 | 303,252,150 | 0.56% |
| 2025-01-03 | 19.16 | 20.05 | 19.15 | 19.61 | 18.03 | qfq | 16,440,103 | 323,253,786 | 2.03% |
| 2025-01-02 | 19.56 | 19.78 | 19.00 | 19.22 | 17.67 | qfq | 19,807,386 | 382,304,418 | -1.84% |
| 2024-12-31 | 20.00 | 20.07 | 19.53 | 19.58 | 18.00 | qfq | 15,832,500 | 312,867,746 | -1.90% |
| 2024-12-30 | 19.60 | 20.01 | 19.59 | 19.96 | 18.35 | qfq | 11,189,257 | 222,481,699 | 1.53% |
| 2024-12-27 | 19.65 | 19.75 | 19.44 | 19.66 | 18.08 | qfq | 9,723,565 | 190,588,459 | 0.10% |
| 2024-12-26 | 19.72 | 19.86 | 19.61 | 19.64 | 18.06 | qfq | 8,120,605 | 159,882,976 | -0.76% |
| 2024-12-25 | 19.62 | 19.99 | 19.54 | 19.79 | 18.20 | qfq | 9,262,549 | 183,262,455 | 0.87% |
| 2024-12-24 | 19.58 | 19.78 | 19.43 | 19.62 | 18.04 | qfq | 8,229,572 | 161,501,679 | -0.05% |
| 2024-12-23 | 19.68 | 19.95 | 19.60 | 19.63 | 18.05 | qfq | 11,137,055 | 220,111,841 | -0.71% |
| 2024-12-20 | 19.95 | 20.05 | 19.51 | 19.77 | 18.18 | qfq | 12,262,188 | 241,276,635 | -0.90% |
| 2024-12-19 | 20.05 | 20.24 | 19.83 | 19.95 | 18.34 | qfq | 11,228,648 | 224,650,515 | -1.19% |
| 2024-12-18 | 20.36 | 20.57 | 20.15 | 20.19 | 18.56 | qfq | 10,742,304 | 218,533,408 | -0.35% |
| 2024-12-17 | 20.23 | 20.53 | 20.13 | 20.26 | 18.63 | qfq | 10,996,541 | 223,250,155 | -0.34% |
| 2024-12-16 | 20.37 | 20.73 | 20.06 | 20.33 | 18.69 | qfq | 19,657,660 | 399,034,417 | -0.20% |
| 2024-12-13 | 20.37 | 20.62 | 20.06 | 20.37 | 18.73 | qfq | 23,106,080 | 470,351,591 | -0.34% |
| 2024-12-12 | 20.48 | 20.55 | 20.20 | 20.44 | 18.79 | qfq | 12,036,512 | 245,235,529 | -0.15% |
| 2024-12-11 | 20.00 | 20.48 | 19.96 | 20.47 | 18.82 | qfq | 11,503,329 | 233,794,254 | 2.09% |
| 2024-12-10 | 20.48 | 20.63 | 20.03 | 20.05 | 18.43 | qfq | 12,344,314 | 249,869,184 | -0.64% |
| 2024-12-09 | 20.31 | 20.41 | 20.01 | 20.18 | 18.55 | qfq | 11,734,241 | 236,646,789 | -0.88% |
| 2024-12-06 | 20.20 | 20.48 | 20.20 | 20.36 | 18.72 | qfq | 8,542,247 | 173,973,536 | 0.79% |
| 2024-12-05 | 20.58 | 20.63 | 20.13 | 20.20 | 18.57 | qfq | 7,766,311 | 157,280,733 | -1.75% |
| 2024-12-04 | 20.56 | 20.69 | 20.26 | 20.56 | 18.90 | qfq | 11,358,265 | 232,540,177 | -0.05% |
| 2024-12-03 | 20.10 | 20.63 | 20.05 | 20.57 | 18.91 | qfq | 10,707,206 | 218,906,311 | 2.14% |
| 2024-12-02 | 20.23 | 20.28 | 19.67 | 20.14 | 18.52 | qfq | 16,032,581 | 321,654,800 | 0.05% |
| 2024-11-29 | 20.04 | 20.29 | 19.87 | 20.13 | 18.51 | qfq | 11,857,220 | 238,402,659 | 0.45% |
| 2024-11-28 | 20.70 | 20.74 | 19.98 | 20.04 | 18.43 | qfq | 10,007,698 | 202,842,515 | -3.42% |
| 2024-11-27 | 20.29 | 20.75 | 20.20 | 20.75 | 19.08 | qfq | 8,558,200 | 175,854,339 | 1.92% |
| 2024-11-26 | 20.29 | 20.54 | 20.16 | 20.36 | 18.72 | qfq | 7,447,024 | 151,704,019 | 0.34% |
| 2024-11-25 | 20.54 | 20.95 | 20.16 | 20.29 | 18.66 | qfq | 10,465,363 | 214,746,019 | -1.22% |
| 2024-11-22 | 21.34 | 21.59 | 20.52 | 20.54 | 18.89 | qfq | 13,217,000 | 275,966,259 | -3.88% |
| 2024-11-21 | 20.80 | 21.44 | 20.76 | 21.37 | 19.65 | qfq | 14,349,047 | 303,653,840 | 2.84% |
| 2024-11-20 | 20.64 | 20.85 | 20.48 | 20.78 | 19.11 | qfq | 8,953,688 | 184,936,633 | 0.29% |
| 2024-11-19 | 20.78 | 20.94 | 20.55 | 20.72 | 19.05 | qfq | 9,544,902 | 197,925,368 | -0.86% |
| 2024-11-18 | 20.74 | 21.28 | 20.39 | 20.90 | 19.22 | qfq | 19,245,282 | 402,651,030 | 0.77% |
| 2024-11-15 | 20.76 | 21.10 | 20.69 | 20.74 | 19.07 | qfq | 10,512,100 | 219,365,063 | -0.62% |
| 2024-11-14 | 21.20 | 21.56 | 20.80 | 20.87 | 19.19 | qfq | 11,901,799 | 251,563,684 | -1.46% |
| 2024-11-13 | 20.80 | 21.39 | 20.79 | 21.18 | 19.47 | qfq | 12,235,896 | 259,067,648 | 1.00% |
| 2024-11-12 | 21.17 | 21.34 | 20.79 | 20.97 | 19.28 | qfq | 16,221,989 | 341,318,820 | -0.80% |
| 2024-11-11 | 21.30 | 21.40 | 20.62 | 21.14 | 19.44 | qfq | 20,882,095 | 439,552,119 | -1.90% |
| 2024-11-08 | 22.18 | 22.34 | 21.21 | 21.55 | 19.81 | qfq | 21,031,006 | 454,672,644 | -2.05% |
| 2024-11-07 | 21.23 | 22.31 | 21.18 | 22.00 | 20.23 | qfq | 18,725,915 | 410,106,834 | 2.76% |
| 2024-11-06 | 21.70 | 21.74 | 21.20 | 21.41 | 19.69 | qfq | 17,745,686 | 380,499,651 | -1.06% |
| 2024-11-05 | 21.45 | 21.91 | 21.25 | 21.64 | 19.90 | qfq | 19,884,192 | 429,902,282 | 0.70% |
| 2024-11-04 | 21.11 | 21.57 | 20.78 | 21.49 | 19.76 | qfq | 18,205,225 | 387,660,579 | 1.85% |
| 2024-11-01 | 20.13 | 21.36 | 20.00 | 21.10 | 19.40 | qfq | 28,156,286 | 587,007,837 | 5.08% |
| 2024-10-31 | 20.57 | 20.79 | 20.04 | 20.08 | 18.46 | qfq | 14,791,480 | 299,308,319 | -2.57% |
| 2024-10-30 | 20.10 | 20.96 | 20.02 | 20.61 | 18.95 | qfq | 18,445,964 | 379,474,458 | 1.73% |
| 2024-10-29 | 20.65 | 20.94 | 20.13 | 20.26 | 18.63 | qfq | 17,900,743 | 366,440,967 | -2.50% |
| 2024-10-28 | 20.27 | 20.88 | 20.20 | 20.78 | 19.11 | qfq | 20,164,899 | 417,298,941 | 2.41% |
| 2024-10-25 | 20.14 | 20.57 | 19.90 | 20.29 | 18.66 | qfq | 23,928,494 | 484,751,083 | 0.74% |
| 2024-10-24 | 19.84 | 20.64 | 19.79 | 20.14 | 18.52 | qfq | 41,148,429 | 825,552,295 | 7.24% |
| 2024-10-23 | 18.68 | 19.09 | 18.46 | 18.78 | 17.27 | qfq | 18,871,077 | 355,119,292 | 0.81% |
| 2024-10-22 | 18.79 | 18.80 | 18.47 | 18.63 | 17.08 | qfq | 18,001,881 | 334,851,240 | -0.69% |
| 2024-10-21 | 18.98 | 19.08 | 18.57 | 18.76 | 17.20 | qfq | 16,070,518 | 302,426,382 | -0.16% |
| 2024-10-18 | 18.41 | 19.13 | 18.32 | 18.79 | 17.23 | qfq | 17,134,361 | 320,502,502 | 1.57% |
| 2024-10-17 | 18.81 | 19.18 | 18.50 | 18.50 | 16.96 | qfq | 12,923,452 | 243,573,848 | -1.44% |
| 2024-10-16 | 18.40 | 18.98 | 18.32 | 18.77 | 17.21 | qfq | 12,095,096 | 226,358,492 | 0.70% |
| 2024-10-15 | 19.16 | 19.28 | 18.64 | 18.64 | 17.09 | qfq | 19,112,045 | 360,948,948 | -2.61% |
| 2024-10-14 | 18.65 | 19.41 | 18.50 | 19.14 | 17.55 | qfq | 21,325,598 | 405,835,835 | 2.46% |
| 2024-10-11 | 19.18 | 19.52 | 18.52 | 18.68 | 17.13 | qfq | 23,486,762 | 445,238,782 | -1.68% |
| 2024-10-10 | 18.37 | 19.65 | 18.37 | 19.00 | 17.42 | qfq | 31,892,705 | 607,646,522 | 4.28% |
| 2024-10-09 | 19.01 | 19.36 | 18.16 | 18.22 | 16.71 | qfq | 32,859,721 | 613,623,905 | -6.18% |
| 2024-10-08 | 21.60 | 21.78 | 19.00 | 19.42 | 17.81 | qfq | 51,300,882 | 1,020,998,179 | -1.97% |
| 2024-09-30 | 19.46 | 19.99 | 19.00 | 19.81 | 18.17 | qfq | 41,224,926 | 807,775,267 | 6.33% |
| 2024-09-27 | 18.37 | 19.00 | 18.14 | 18.63 | 17.08 | qfq | 21,974,097 | 405,823,771 | 2.70% |
| 2024-09-26 | 17.28 | 18.16 | 17.21 | 18.14 | 16.63 | qfq | 17,086,803 | 302,976,967 | 4.67% |
| 2024-09-25 | 17.63 | 17.93 | 17.26 | 17.33 | 15.89 | qfq | 21,219,524 | 373,212,644 | -0.74% |
| 2024-09-24 | 16.23 | 17.51 | 16.23 | 17.46 | 16.01 | qfq | 25,350,119 | 429,938,973 | 8.25% |
| 2024-09-23 | 16.17 | 16.42 | 16.05 | 16.13 | 14.79 | qfq | 10,491,003 | 169,939,430 | -0.55% |
| 2024-09-20 | 16.04 | 16.60 | 15.96 | 16.22 | 14.87 | qfq | 16,901,663 | 275,326,363 | 0.50% |
| 2024-09-19 | 15.77 | 16.18 | 15.43 | 16.14 | 14.80 | qfq | 20,092,556 | 319,116,555 | 2.61% |
| 2024-09-18 | 15.19 | 15.83 | 15.17 | 15.73 | 14.42 | qfq | 12,663,911 | 195,731,939 | 2.88% |
| 2024-09-13 | 15.35 | 15.48 | 15.22 | 15.29 | 14.02 | qfq | 8,159,201 | 125,172,403 | -0.65% |
| 2024-09-12 | 15.25 | 15.50 | 15.19 | 15.39 | 14.11 | qfq | 7,864,860 | 120,852,651 | 1.45% |
| 2024-09-11 | 15.42 | 15.51 | 15.08 | 15.17 | 13.91 | qfq | 10,455,688 | 158,774,778 | -2.57% |
| 2024-09-10 | 15.67 | 15.77 | 15.36 | 15.57 | 14.28 | qfq | 8,481,870 | 131,662,711 | -0.51% |
| 2024-09-09 | 15.82 | 15.92 | 15.43 | 15.65 | 14.35 | qfq | 11,615,227 | 181,065,391 | -2.13% |
| 2024-09-06 | 16.42 | 16.43 | 15.94 | 15.99 | 14.66 | qfq | 9,402,981 | 151,923,179 | -2.50% |
| 2024-09-05 | 16.60 | 16.83 | 16.38 | 16.40 | 15.04 | qfq | 11,171,063 | 184,212,717 | -1.20% |
| 2024-09-04 | 16.85 | 16.90 | 16.39 | 16.60 | 15.22 | qfq | 13,074,399 | 217,051,078 | -2.41% |
| 2024-09-03 | 17.01 | 17.35 | 16.82 | 17.01 | 15.60 | qfq | 15,327,629 | 261,012,166 | -0.06% |
| 2024-09-02 | 17.19 | 17.31 | 16.90 | 17.02 | 15.61 | qfq | 16,525,680 | 283,041,608 | -1.62% |
| 2024-08-30 | 17.19 | 17.66 | 16.98 | 17.30 | 15.86 | qfq | 15,480,225 | 268,150,653 | 0.93% |
| 2024-08-29 | 17.29 | 17.32 | 17.05 | 17.14 | 15.72 | qfq | 9,436,211 | 161,896,956 | -0.87% |
| 2024-08-28 | 17.26 | 17.63 | 17.21 | 17.29 | 15.85 | qfq | 13,030,580 | 226,617,422 | -0.06% |
| 2024-08-27 | 17.14 | 17.35 | 16.74 | 17.30 | 15.86 | qfq | 21,248,948 | 363,977,768 | -2.92% |
| 2024-08-26 | 17.69 | 17.85 | 17.40 | 17.82 | 16.34 | qfq | 11,118,879 | 196,605,972 | 0.00% |
| 2024-08-23 | 17.67 | 18.10 | 17.63 | 17.82 | 16.34 | qfq | 8,061,800 | 143,708,880 | 0.28% |
| 2024-08-22 | 17.72 | 17.87 | 17.58 | 17.77 | 16.29 | qfq | 6,391,300 | 113,444,403 | -0.45% |
| 2024-08-21 | 17.83 | 17.90 | 17.43 | 17.85 | 16.37 | qfq | 8,779,766 | 154,959,640 | -0.34% |
| 2024-08-20 | 18.34 | 18.38 | 17.70 | 17.91 | 16.42 | qfq | 10,794,600 | 193,528,703 | -2.45% |
| 2024-08-19 | 18.04 | 18.49 | 18.01 | 18.36 | 16.84 | qfq | 12,125,421 | 222,106,534 | 2.00% |
| 2024-08-16 | 18.13 | 18.32 | 17.91 | 18.00 | 16.51 | qfq | 10,075,795 | 182,216,028 | -0.39% |
| 2024-08-15 | 17.73 | 18.23 | 17.73 | 18.07 | 16.57 | qfq | 7,654,801 | 138,074,927 | 1.12% |
| 2024-08-14 | 17.92 | 18.02 | 17.78 | 17.87 | 16.39 | qfq | 5,677,493 | 101,635,902 | -0.89% |
| 2024-08-13 | 18.24 | 18.30 | 17.84 | 18.03 | 16.53 | qfq | 7,264,400 | 130,707,319 | -0.50% |
| 2024-08-12 | 17.84 | 18.28 | 17.76 | 18.12 | 16.62 | qfq | 9,696,022 | 175,681,482 | 1.63% |
| 2024-08-09 | 17.87 | 18.14 | 17.78 | 17.83 | 16.35 | qfq | 7,326,960 | 131,228,523 | 0.68% |
| 2024-08-08 | 17.70 | 17.83 | 17.53 | 17.71 | 16.24 | qfq | 7,310,117 | 129,462,302 | -0.45% |
| 2024-08-07 | 17.33 | 17.90 | 17.24 | 17.79 | 16.31 | qfq | 13,417,651 | 237,283,456 | 2.95% |
| 2024-08-06 | 17.37 | 17.66 | 17.10 | 17.28 | 15.85 | qfq | 10,207,844 | 176,746,147 | -0.52% |
| 2024-08-05 | 17.75 | 17.87 | 17.29 | 17.37 | 15.93 | qfq | 12,010,100 | 210,742,808 | -2.80% |
| 2024-08-02 | 17.92 | 18.09 | 17.78 | 17.87 | 16.39 | qfq | 12,414,812 | 222,057,687 | -1.38% |
| 2024-08-01 | 18.92 | 19.20 | 18.04 | 18.12 | 16.62 | qfq | 23,980,276 | 439,735,368 | -4.23% |
| 2024-07-31 | 18.25 | 18.96 | 17.95 | 18.92 | 17.35 | qfq | 14,905,768 | 277,997,743 | 4.76% |
| 2024-07-30 | 18.24 | 18.24 | 17.91 | 18.06 | 16.56 | qfq | 9,234,545 | 166,484,317 | -1.95% |
| 2024-07-29 | 18.47 | 18.62 | 18.21 | 18.42 | 16.89 | qfq | 8,434,765 | 155,093,859 | -0.43% |
| 2024-07-26 | 18.34 | 18.80 | 18.22 | 18.50 | 16.96 | qfq | 11,341,211 | 210,015,152 | 0.82% |
| 2024-07-25 | 18.53 | 18.59 | 18.08 | 18.35 | 16.83 | qfq | 11,635,642 | 212,872,799 | -1.66% |
| 2024-07-24 | 18.76 | 18.90 | 18.44 | 18.66 | 17.11 | qfq | 12,100,118 | 226,317,592 | -0.69% |
| 2024-07-23 | 19.30 | 19.39 | 18.77 | 18.79 | 17.23 | qfq | 13,201,397 | 250,130,638 | -3.19% |
| 2024-07-22 | 19.57 | 19.64 | 18.98 | 19.41 | 17.80 | qfq | 16,460,803 | 317,373,533 | -0.77% |
| 2024-07-19 | 19.81 | 19.89 | 19.47 | 19.56 | 17.94 | qfq | 9,468,668 | 185,614,301 | -1.26% |
| 2024-07-18 | 19.75 | 19.96 | 19.39 | 19.81 | 18.17 | qfq | 17,037,681 | 335,601,060 | 0.10% |
| 2024-07-17 | 20.75 | 20.85 | 19.65 | 19.79 | 18.15 | qfq | 25,198,114 | 504,550,875 | -5.17% |
| 2024-07-16 | 21.20 | 21.24 | 20.72 | 20.87 | 19.14 | qfq | 9,884,215 | 206,557,471 | -1.04% |
| 2024-07-15 | 20.80 | 21.41 | 20.63 | 21.09 | 19.34 | qfq | 14,515,900 | 307,137,850 | 1.39% |
| 2024-07-12 | 21.48 | 21.68 | 20.67 | 20.80 | 19.07 | qfq | 14,080,270 | 296,008,828 | -3.35% |
| 2024-07-11 | 21.25 | 21.62 | 20.96 | 21.52 | 19.73 | qfq | 15,183,808 | 324,136,636 | 2.04% |
| 2024-07-10 | 22.16 | 22.20 | 20.91 | 21.09 | 19.34 | qfq | 25,614,051 | 545,197,141 | -5.43% |
| 2024-07-09 | 21.57 | 22.35 | 21.41 | 22.30 | 20.45 | qfq | 12,398,932 | 272,358,812 | 2.86% |
| 2024-07-08 | 21.54 | 21.89 | 21.38 | 21.68 | 19.88 | qfq | 13,892,500 | 300,984,261 | 0.74% |
| 2024-07-05 | 21.74 | 21.80 | 21.23 | 21.52 | 19.73 | qfq | 11,351,266 | 243,739,169 | -0.92% |
| 2024-07-04 | 21.60 | 22.03 | 21.60 | 21.72 | 19.92 | qfq | 11,408,909 | 248,682,875 | 0.46% |
| 2024-07-03 | 22.17 | 22.34 | 21.46 | 21.62 | 19.83 | qfq | 14,484,600 | 316,335,311 | -2.83% |
| 2024-07-02 | 22.41 | 22.46 | 21.60 | 22.25 | 20.40 | qfq | 18,581,300 | 410,326,339 | -0.76% |
| 2024-07-01 | 21.26 | 22.55 | 21.26 | 22.42 | 20.56 | qfq | 19,221,548 | 424,665,324 | 6.26% |
| 2024-06-28 | 20.96 | 21.29 | 20.90 | 21.10 | 19.35 | qfq | 10,084,415 | 213,010,452 | 0.29% |
| 2024-06-27 | 21.35 | 21.40 | 20.94 | 21.04 | 19.29 | qfq | 9,404,323 | 198,382,411 | -1.50% |
| 2024-06-26 | 21.41 | 21.50 | 20.97 | 21.36 | 19.59 | qfq | 10,790,840 | 228,495,028 | -0.23% |
| 2024-06-25 | 21.34 | 21.58 | 21.25 | 21.41 | 19.63 | qfq | 8,897,788 | 190,464,324 | -0.37% |
| 2024-06-24 | 21.80 | 21.82 | 21.31 | 21.49 | 19.71 | qfq | 11,305,724 | 242,918,334 | -1.56% |
| 2024-06-21 | 21.74 | 22.25 | 21.69 | 21.83 | 20.02 | qfq | 14,094,902 | 309,600,543 | 0.41% |
| 2024-06-20 | 21.61 | 22.07 | 21.55 | 21.74 | 19.94 | qfq | 12,681,133 | 277,212,170 | 0.65% |
| 2024-06-19 | 21.69 | 21.98 | 21.59 | 21.60 | 19.81 | qfq | 11,372,693 | 247,475,518 | 0.00% |
| 2024-06-18 | 21.64 | 21.84 | 21.46 | 21.60 | 19.81 | qfq | 20,174,317 | 436,472,961 | 0.23% |
| 2024-06-17 | 22.18 | 22.29 | 21.50 | 21.55 | 19.76 | qfq | 27,679,759 | 602,026,332 | -3.02% |
| 2024-06-14 | 22.20 | 22.51 | 21.93 | 22.22 | 20.38 | qfq | 19,549,870 | 434,290,980 | -0.36% |
| 2024-06-13 | 22.52 | 22.66 | 22.01 | 22.30 | 20.45 | qfq | 12,218,300 | 272,877,816 | -0.93% |
| 2024-06-12 | 22.00 | 22.92 | 22.00 | 22.51 | 20.64 | qfq | 16,190,151 | 364,603,153 | 1.03% |
| 2024-06-11 | 22.42 | 22.46 | 21.96 | 22.28 | 20.43 | qfq | 17,913,584 | 397,542,441 | -1.24% |
| 2024-06-07 | 22.78 | 22.85 | 22.19 | 22.56 | 20.69 | qfq | 17,850,826 | 400,643,775 | -0.62% |
| 2024-06-06 | 22.23 | 23.15 | 22.21 | 22.70 | 20.82 | qfq | 25,517,026 | 578,812,724 | 2.39% |
| 2024-06-05 | 22.53 | 22.67 | 22.08 | 22.17 | 20.33 | qfq | 18,037,242 | 402,930,494 | -1.95% |
| 2024-06-04 | 22.44 | 22.68 | 22.13 | 22.61 | 20.73 | qfq | 15,993,761 | 359,656,107 | 0.49% |
| 2024-06-03 | 22.66 | 23.01 | 22.12 | 22.50 | 20.63 | qfq | 25,192,457 | 568,506,797 | -1.10% |
| 2024-05-31 | 22.69 | 23.24 | 22.52 | 22.75 | 20.86 | qfq | 19,512,413 | 445,414,957 | 0.66% |
| 2024-05-30 | 23.79 | 23.79 | 22.38 | 22.60 | 20.72 | qfq | 22,736,443 | 520,707,022 | -3.29% |
| 2024-05-29 | 22.50 | 23.48 | 22.13 | 23.37 | 21.43 | qfq | 24,145,567 | 556,271,057 | 1.92% |
| 2024-05-28 | 23.35 | 23.53 | 22.86 | 22.93 | 20.40 | qfq | 19,662,690 | 455,092,996 | -1.63% |
| 2024-05-27 | 22.70 | 23.86 | 22.70 | 23.31 | 20.74 | qfq | 23,691,926 | 554,031,589 | 2.33% |
| 2024-05-24 | 22.60 | 23.28 | 22.53 | 22.78 | 20.27 | qfq | 17,679,900 | 406,102,306 | 1.38% |
| 2024-05-23 | 22.30 | 22.85 | 22.11 | 22.47 | 19.99 | qfq | 23,502,461 | 526,666,371 | -2.01% |
| 2024-05-22 | 22.30 | 23.31 | 22.30 | 22.93 | 20.40 | qfq | 24,727,206 | 568,631,416 | 2.73% |
| 2024-05-21 | 22.29 | 22.63 | 22.13 | 22.32 | 19.86 | qfq | 17,865,439 | 399,253,086 | 0.90% |
| 2024-05-20 | 21.48 | 22.28 | 21.42 | 22.12 | 19.68 | qfq | 19,356,316 | 423,609,121 | 3.32% |
| 2024-05-17 | 21.15 | 21.41 | 20.93 | 21.41 | 19.05 | qfq | 14,385,747 | 305,078,494 | 0.99% |
| 2024-05-16 | 21.60 | 21.81 | 21.12 | 21.20 | 18.86 | qfq | 15,608,813 | 333,994,161 | -1.35% |
| 2024-05-15 | 21.70 | 21.98 | 21.45 | 21.49 | 19.12 | qfq | 15,266,317 | 330,818,342 | -2.01% |
| 2024-05-14 | 21.99 | 22.28 | 21.81 | 21.93 | 19.51 | qfq | 14,748,184 | 324,263,330 | 0.23% |
| 2024-05-13 | 21.63 | 22.22 | 21.34 | 21.88 | 19.47 | qfq | 18,473,090 | 402,914,491 | 1.11% |
| 2024-05-10 | 21.50 | 21.88 | 21.41 | 21.64 | 19.25 | qfq | 14,603,011 | 314,713,314 | 0.05% |
| 2024-05-09 | 21.09 | 21.63 | 20.99 | 21.63 | 19.25 | qfq | 16,541,680 | 354,675,640 | 2.76% |
| 2024-05-08 | 21.31 | 21.54 | 21.00 | 21.05 | 18.73 | qfq | 14,176,225 | 301,444,686 | -1.64% |
| 2024-05-07 | 21.25 | 21.55 | 21.11 | 21.40 | 19.04 | qfq | 14,295,568 | 305,539,332 | 0.42% |
| 2024-05-06 | 21.19 | 21.34 | 20.50 | 21.31 | 18.96 | qfq | 19,416,694 | 407,564,882 | 1.14% |
| 2024-04-30 | 20.75 | 21.52 | 20.66 | 21.07 | 18.75 | qfq | 20,911,829 | 443,878,070 | 1.49% |
| 2024-04-29 | 20.29 | 20.85 | 20.01 | 20.76 | 18.47 | qfq | 24,543,807 | 504,059,852 | 7.12% |
| 2024-04-26 | 19.00 | 19.48 | 18.91 | 19.38 | 17.24 | qfq | 17,111,921 | 328,498,347 | 2.27% |
| 2024-04-25 | 18.95 | 19.10 | 18.72 | 18.95 | 16.86 | qfq | 9,999,124 | 188,924,381 | 0.69% |
| 2024-04-24 | 18.93 | 18.93 | 18.53 | 18.82 | 16.75 | qfq | 12,522,900 | 234,657,082 | -0.58% |
| 2024-04-23 | 18.85 | 19.29 | 18.62 | 18.93 | 16.84 | qfq | 18,456,738 | 348,756,823 | -2.37% |
| 2024-04-22 | 19.96 | 20.23 | 19.26 | 19.39 | 17.25 | qfq | 18,211,642 | 356,905,309 | -3.34% |
| 2024-04-19 | 19.87 | 20.33 | 19.80 | 20.06 | 17.85 | qfq | 13,765,671 | 276,847,031 | 0.91% |
| 2024-04-18 | 20.41 | 20.80 | 19.51 | 19.88 | 17.69 | qfq | 27,201,589 | 542,661,315 | -2.31% |
| 2024-04-17 | 19.78 | 20.41 | 19.78 | 20.35 | 18.11 | qfq | 17,530,993 | 352,234,167 | 0.74% |
| 2024-04-16 | 19.78 | 20.69 | 19.68 | 20.20 | 17.97 | qfq | 31,528,932 | 640,783,822 | 1.87% |
| 2024-04-15 | 18.79 | 19.86 | 18.72 | 19.83 | 17.64 | qfq | 30,668,300 | 595,692,298 | 6.67% |
| 2024-04-12 | 18.34 | 18.77 | 18.23 | 18.59 | 16.54 | qfq | 11,773,951 | 219,015,446 | 0.81% |
| 2024-04-11 | 18.09 | 18.76 | 17.95 | 18.44 | 16.41 | qfq | 15,201,961 | 280,416,374 | 1.65% |
| 2024-04-10 | 17.87 | 18.23 | 17.80 | 18.14 | 16.14 | qfq | 13,790,502 | 249,138,482 | 1.51% |
| 2024-04-09 | 17.78 | 18.10 | 17.68 | 17.87 | 15.90 | qfq | 11,668,605 | 208,675,689 | -0.22% |
| 2024-04-08 | 18.30 | 18.47 | 17.80 | 17.91 | 15.94 | qfq | 25,763,243 | 467,306,345 | 0.62% |
| 2024-04-03 | 17.16 | 17.87 | 17.16 | 17.80 | 15.84 | qfq | 21,751,109 | 381,923,119 | 3.49% |
| 2024-04-02 | 17.21 | 17.44 | 17.12 | 17.20 | 15.30 | qfq | 9,264,596 | 159,613,417 | -0.58% |
| 2024-04-01 | 17.00 | 17.40 | 16.96 | 17.30 | 15.39 | qfq | 18,853,683 | 323,740,697 | 2.91% |
| 2024-03-29 | 16.05 | 16.86 | 16.05 | 16.81 | 14.96 | qfq | 14,126,181 | 233,427,225 | 4.47% |
| 2024-03-28 | 15.90 | 16.24 | 15.82 | 16.09 | 14.32 | qfq | 11,063,800 | 177,936,976 | 1.19% |
| 2024-03-27 | 15.88 | 16.11 | 15.85 | 15.90 | 14.15 | qfq | 10,070,440 | 161,017,803 | 0.06% |
| 2024-03-26 | 16.09 | 16.21 | 15.75 | 15.89 | 14.14 | qfq | 13,352,740 | 212,627,894 | -1.79% |
| 2024-03-25 | 15.85 | 16.46 | 15.81 | 16.18 | 14.40 | qfq | 13,952,431 | 226,085,771 | 1.19% |
| 2024-03-22 | 16.04 | 16.17 | 15.86 | 15.99 | 14.23 | qfq | 6,348,600 | 101,407,002 | -0.50% |
| 2024-03-21 | 16.16 | 16.20 | 15.93 | 16.07 | 14.30 | qfq | 6,957,041 | 111,649,358 | -0.50% |
| 2024-03-20 | 16.10 | 16.32 | 15.97 | 16.15 | 14.37 | qfq | 5,935,920 | 95,913,814 | 0.19% |
| 2024-03-19 | 16.18 | 16.38 | 16.11 | 16.12 | 14.34 | qfq | 9,383,514 | 152,140,017 | -0.49% |
| 2024-03-18 | 16.68 | 16.69 | 16.06 | 16.20 | 14.41 | qfq | 16,821,956 | 272,729,468 | -2.88% |
| 2024-03-15 | 16.66 | 16.75 | 16.36 | 16.68 | 14.84 | qfq | 9,677,147 | 160,177,797 | -0.30% |
| 2024-03-14 | 16.55 | 16.76 | 16.55 | 16.73 | 14.89 | qfq | 8,074,622 | 134,685,396 | 0.72% |
| 2024-03-13 | 16.43 | 16.68 | 16.31 | 16.61 | 14.78 | qfq | 10,241,312 | 169,179,753 | 0.67% |
| 2024-03-12 | 17.07 | 17.08 | 16.46 | 16.50 | 14.68 | qfq | 12,518,931 | 208,608,587 | -3.34% |
| 2024-03-11 | 17.44 | 17.57 | 16.77 | 17.07 | 15.19 | qfq | 14,489,245 | 246,649,705 | -1.90% |
| 2024-03-08 | 17.44 | 17.54 | 17.11 | 17.40 | 15.48 | qfq | 11,952,150 | 206,748,288 | -0.06% |
| 2024-03-07 | 17.20 | 17.79 | 17.16 | 17.41 | 15.49 | qfq | 15,130,490 | 264,533,077 | 1.34% |
| 2024-03-06 | 17.12 | 17.32 | 16.96 | 17.18 | 15.29 | qfq | 13,021,600 | 223,179,754 | 0.00% |
| 2024-03-05 | 17.20 | 17.24 | 16.98 | 17.18 | 15.29 | qfq | 13,461,626 | 229,993,325 | -0.29% |
| 2024-03-04 | 16.70 | 17.25 | 16.60 | 17.23 | 15.33 | qfq | 18,123,568 | 308,367,112 | 2.87% |
| 2024-03-01 | 16.59 | 16.96 | 16.51 | 16.75 | 14.90 | qfq | 12,707,788 | 212,950,812 | 0.96% |
| 2024-02-29 | 16.35 | 16.63 | 16.28 | 16.59 | 14.76 | qfq | 10,313,052 | 169,816,157 | 1.04% |
| 2024-02-28 | 16.38 | 16.80 | 16.16 | 16.42 | 14.61 | qfq | 14,326,206 | 235,154,991 | -0.36% |
| 2024-02-27 | 16.28 | 16.48 | 16.13 | 16.48 | 14.66 | qfq | 10,260,585 | 167,287,161 | 1.04% |
| 2024-02-26 | 16.47 | 16.88 | 16.18 | 16.31 | 14.51 | qfq | 16,583,338 | 273,835,944 | -1.45% |
| 2024-02-23 | 16.49 | 16.71 | 16.30 | 16.55 | 14.73 | qfq | 14,558,628 | 240,897,785 | 0.61% |
| 2024-02-22 | 16.00 | 16.49 | 15.94 | 16.45 | 14.64 | qfq | 15,962,852 | 259,543,272 | 3.13% |
| 2024-02-21 | 16.09 | 16.22 | 15.93 | 15.95 | 14.19 | qfq | 11,633,552 | 187,226,199 | -1.24% |
| 2024-02-20 | 16.21 | 16.29 | 15.95 | 16.15 | 14.37 | qfq | 12,688,166 | 204,520,392 | 0.00% |
| 2024-02-19 | 15.98 | 16.32 | 15.65 | 16.15 | 14.37 | qfq | 25,289,981 | 405,433,828 | 3.46% |
| 2024-02-08 | 15.87 | 16.53 | 15.58 | 15.61 | 13.89 | qfq | 24,796,340 | 396,895,342 | -1.64% |
| 2024-02-07 | 14.95 | 15.91 | 14.89 | 15.87 | 14.12 | qfq | 25,551,009 | 394,945,063 | 5.52% |
| 2024-02-06 | 14.20 | 15.16 | 14.14 | 15.04 | 13.38 | qfq | 20,004,874 | 295,953,764 | 4.16% |
| 2024-02-05 | 14.36 | 14.68 | 13.93 | 14.44 | 12.85 | qfq | 16,052,233 | 229,863,528 | 0.00% |
| 2024-02-02 | 14.58 | 14.78 | 14.15 | 14.44 | 12.85 | qfq | 13,535,220 | 196,696,705 | -0.96% |
| 2024-02-01 | 14.78 | 14.84 | 14.51 | 14.58 | 12.97 | qfq | 12,439,560 | 181,929,837 | -1.29% |
| 2024-01-31 | 15.00 | 15.15 | 14.72 | 14.77 | 13.14 | qfq | 10,421,028 | 155,220,140 | -0.81% |
| 2024-01-30 | 15.04 | 15.22 | 14.87 | 14.89 | 13.25 | qfq | 9,179,992 | 138,150,968 | -1.52% |
| 2024-01-29 | 15.00 | 15.33 | 14.93 | 15.12 | 13.45 | qfq | 17,259,526 | 261,677,470 | 1.14% |
| 2024-01-26 | 14.88 | 15.15 | 14.83 | 14.95 | 13.30 | qfq | 12,584,900 | 188,181,481 | 0.34% |
| 2024-01-25 | 14.25 | 14.93 | 14.08 | 14.90 | 13.26 | qfq | 17,694,203 | 259,598,833 | 5.00% |
| 2024-01-24 | 14.00 | 14.20 | 13.77 | 14.19 | 12.63 | qfq | 8,138,066 | 114,312,139 | 1.57% |
| 2024-01-23 | 13.72 | 14.05 | 13.56 | 13.97 | 12.43 | qfq | 10,053,072 | 138,804,068 | 1.38% |
| 2024-01-22 | 14.18 | 14.22 | 13.66 | 13.78 | 12.26 | qfq | 10,101,000 | 141,167,658 | -3.09% |
| 2024-01-19 | 14.39 | 14.39 | 14.12 | 14.22 | 12.65 | qfq | 7,626,422 | 108,612,420 | -1.32% |
| 2024-01-18 | 14.55 | 14.56 | 13.96 | 14.41 | 12.82 | qfq | 14,880,377 | 211,726,421 | -1.57% |
| 2024-01-17 | 14.78 | 14.90 | 14.64 | 14.64 | 13.03 | qfq | 6,621,000 | 97,701,271 | -1.15% |
| 2024-01-16 | 14.79 | 14.88 | 14.67 | 14.81 | 13.18 | qfq | 6,535,512 | 96,534,101 | -0.34% |
| 2024-01-15 | 14.95 | 14.97 | 14.70 | 14.86 | 13.22 | qfq | 8,000,707 | 118,623,961 | -0.13% |
| 2024-01-12 | 14.58 | 14.93 | 14.58 | 14.88 | 13.24 | qfq | 9,881,119 | 146,463,370 | 2.13% |
| 2024-01-11 | 14.74 | 14.77 | 14.50 | 14.57 | 12.96 | qfq | 9,956,062 | 145,318,478 | -1.42% |
| 2024-01-10 | 14.92 | 14.98 | 14.69 | 14.78 | 13.15 | qfq | 11,121,944 | 164,593,687 | -0.74% |
| 2024-01-09 | 14.84 | 15.05 | 14.69 | 14.89 | 13.25 | qfq | 11,778,351 | 174,983,795 | 0.27% |
| 2024-01-08 | 14.91 | 14.97 | 14.75 | 14.85 | 13.21 | qfq | 11,804,039 | 175,443,973 | -0.34% |
| 2024-01-05 | 15.02 | 15.14 | 14.86 | 14.90 | 13.26 | qfq | 14,617,700 | 219,398,653 | -0.60% |
| 2024-01-04 | 14.90 | 15.04 | 14.78 | 14.99 | 13.34 | qfq | 14,235,262 | 212,310,560 | 0.94% |
| 2024-01-03 | 14.68 | 14.90 | 14.63 | 14.85 | 13.21 | qfq | 14,620,207 | 216,466,063 | 1.02% |
| 2024-01-02 | 14.26 | 14.92 | 14.26 | 14.70 | 13.08 | qfq | 20,540,330 | 301,031,604 | 3.01% |
| 2023-12-29 | 14.31 | 14.39 | 14.22 | 14.27 | 12.70 | qfq | 10,927,958 | 156,260,351 | -0.70% |
| 2023-12-28 | 14.57 | 14.65 | 14.33 | 14.37 | 12.79 | qfq | 13,384,303 | 193,254,363 | -1.24% |
| 2023-12-27 | 14.52 | 14.62 | 14.38 | 14.55 | 12.95 | qfq | 9,684,798 | 140,423,065 | -0.27% |
| 2023-12-26 | 14.63 | 14.88 | 14.54 | 14.59 | 12.98 | qfq | 13,775,407 | 202,738,841 | -0.14% |
| 2023-12-25 | 14.51 | 14.67 | 14.34 | 14.61 | 13.00 | qfq | 8,422,200 | 121,969,987 | 0.55% |
| 2023-12-22 | 14.40 | 14.64 | 14.34 | 14.53 | 12.93 | qfq | 12,205,633 | 177,154,947 | 1.11% |
| 2023-12-21 | 14.31 | 14.42 | 14.19 | 14.37 | 12.79 | qfq | 8,965,252 | 128,105,350 | -0.35% |
| 2023-12-20 | 14.48 | 14.60 | 14.32 | 14.42 | 12.83 | qfq | 8,845,840 | 127,950,604 | 1.19% |
| 2023-12-19 | 14.38 | 14.40 | 14.16 | 14.25 | 12.68 | qfq | 6,019,549 | 85,829,133 | -0.35% |
| 2023-12-18 | 14.30 | 14.45 | 14.21 | 14.30 | 12.72 | qfq | 6,745,408 | 96,758,190 | -0.42% |
| 2023-12-15 | 14.47 | 14.54 | 14.30 | 14.36 | 12.78 | qfq | 7,119,733 | 102,619,886 | -0.83% |
| 2023-12-14 | 14.55 | 14.58 | 14.40 | 14.48 | 12.88 | qfq | 5,736,749 | 83,088,342 | -0.14% |
| 2023-12-13 | 14.53 | 14.60 | 14.45 | 14.50 | 12.90 | qfq | 8,178,610 | 118,737,900 | -0.62% |
| 2023-12-12 | 14.72 | 14.72 | 14.50 | 14.59 | 12.98 | qfq | 9,921,500 | 144,520,389 | -0.34% |
| 2023-12-11 | 14.43 | 14.65 | 14.29 | 14.64 | 13.03 | qfq | 16,007,910 | 232,191,325 | 0.55% |
| 2023-12-08 | 14.52 | 14.61 | 14.36 | 14.56 | 12.96 | qfq | 17,480,735 | 253,979,327 | 0.62% |
| 2023-12-07 | 14.61 | 14.61 | 14.46 | 14.47 | 12.88 | qfq | 10,646,825 | 154,805,859 | -0.55% |
| 2023-12-06 | 14.55 | 14.63 | 14.38 | 14.55 | 12.95 | qfq | 10,366,100 | 150,621,367 | 0.00% |
| 2023-12-05 | 14.68 | 14.75 | 14.53 | 14.55 | 12.95 | qfq | 10,998,956 | 161,089,950 | -1.09% |
| 2023-12-04 | 14.60 | 14.78 | 14.49 | 14.71 | 13.09 | qfq | 11,822,479 | 172,863,659 | 0.68% |
| 2023-12-01 | 14.63 | 14.85 | 14.48 | 14.61 | 13.00 | qfq | 12,490,980 | 182,484,455 | 0.14% |
| 2023-11-30 | 14.49 | 14.70 | 14.40 | 14.59 | 12.98 | qfq | 16,788,942 | 244,809,329 | 1.11% |
| 2023-11-29 | 14.25 | 14.53 | 14.21 | 14.43 | 12.84 | qfq | 14,618,356 | 211,053,326 | 1.26% |
| 2023-11-28 | 14.20 | 14.28 | 14.11 | 14.25 | 12.68 | qfq | 12,957,129 | 184,000,804 | 0.14% |
| 2023-11-27 | 13.75 | 14.28 | 13.71 | 14.23 | 12.66 | qfq | 23,192,669 | 326,412,798 | 3.87% |
| 2023-11-24 | 13.69 | 13.82 | 13.67 | 13.70 | 12.19 | qfq | 7,762,072 | 106,629,167 | -0.22% |
| 2023-11-23 | 13.64 | 13.75 | 13.56 | 13.73 | 12.22 | qfq | 7,152,274 | 97,613,328 | 0.59% |
| 2023-11-22 | 13.68 | 13.74 | 13.60 | 13.65 | 12.15 | qfq | 4,902,335 | 67,021,713 | -0.51% |
| 2023-11-21 | 13.63 | 13.87 | 13.61 | 13.72 | 12.21 | qfq | 9,798,900 | 134,722,997 | 0.73% |
| 2023-11-20 | 13.64 | 13.70 | 13.52 | 13.62 | 12.12 | qfq | 8,474,323 | 115,452,124 | 0.07% |
| 2023-11-17 | 13.65 | 13.69 | 13.54 | 13.61 | 12.11 | qfq | 5,286,950 | 71,870,896 | -0.51% |
| 2023-11-16 | 13.50 | 13.77 | 13.49 | 13.68 | 12.17 | qfq | 11,104,735 | 151,629,907 | 0.81% |
| 2023-11-15 | 13.40 | 13.59 | 13.40 | 13.57 | 12.07 | qfq | 9,691,494 | 130,795,329 | 1.72% |
| 2023-11-14 | 13.46 | 13.48 | 13.30 | 13.34 | 11.87 | qfq | 7,168,994 | 95,696,081 | -0.74% |
| 2023-11-13 | 13.53 | 13.61 | 13.29 | 13.44 | 11.96 | qfq | 9,430,287 | 126,417,595 | -0.37% |
| 2023-11-10 | 13.44 | 13.52 | 13.29 | 13.49 | 12.00 | qfq | 9,408,933 | 126,270,773 | 0.37% |
| 2023-11-09 | 13.27 | 13.51 | 13.22 | 13.44 | 11.96 | qfq | 8,713,692 | 116,855,341 | 1.59% |
| 2023-11-08 | 13.32 | 13.38 | 13.19 | 13.23 | 11.77 | qfq | 9,158,800 | 121,332,962 | -1.19% |
| 2023-11-07 | 13.44 | 13.45 | 13.33 | 13.39 | 11.91 | qfq | 6,729,701 | 90,132,016 | -0.37% |
| 2023-11-06 | 13.52 | 13.59 | 13.40 | 13.44 | 11.96 | qfq | 9,704,300 | 130,491,976 | -0.30% |
| 2023-11-03 | 13.52 | 13.60 | 13.47 | 13.48 | 11.99 | qfq | 5,102,100 | 69,010,915 | 0.00% |
| 2023-11-02 | 13.54 | 13.62 | 13.44 | 13.48 | 11.99 | qfq | 7,398,800 | 100,041,379 | -0.52% |
| 2023-11-01 | 13.60 | 13.63 | 13.50 | 13.55 | 12.06 | qfq | 7,618,935 | 103,296,598 | -0.37% |
| 2023-10-31 | 13.52 | 13.64 | 13.51 | 13.60 | 12.10 | qfq | 7,608,859 | 103,202,525 | 0.22% |
| 2023-10-30 | 13.63 | 13.73 | 13.48 | 13.57 | 12.07 | qfq | 10,699,300 | 145,181,351 | -0.80% |
| 2023-10-27 | 13.58 | 13.81 | 13.55 | 13.68 | 12.17 | qfq | 8,847,804 | 121,268,951 | 0.22% |
| 2023-10-26 | 13.59 | 13.68 | 13.42 | 13.65 | 12.15 | qfq | 9,319,161 | 126,418,956 | 0.96% |
| 2023-10-25 | 13.59 | 13.69 | 13.47 | 13.52 | 12.03 | qfq | 7,216,888 | 98,014,512 | 0.07% |
| 2023-10-24 | 13.39 | 13.54 | 13.19 | 13.51 | 12.02 | qfq | 9,596,041 | 128,303,709 | 2.04% |
| 2023-10-23 | 13.64 | 13.70 | 13.15 | 13.24 | 11.78 | qfq | 13,436,367 | 180,374,471 | -3.15% |
| 2023-10-20 | 13.65 | 13.74 | 13.58 | 13.67 | 12.16 | qfq | 7,302,056 | 99,723,180 | -0.07% |
| 2023-10-19 | 13.77 | 13.77 | 13.47 | 13.68 | 12.17 | qfq | 9,857,696 | 134,781,056 | -0.51% |
| 2023-10-18 | 13.78 | 13.85 | 13.65 | 13.75 | 12.23 | qfq | 8,999,400 | 123,920,587 | -0.29% |
| 2023-10-17 | 13.68 | 13.85 | 13.59 | 13.79 | 12.27 | qfq | 9,556,756 | 131,330,511 | 1.32% |
| 2023-10-16 | 13.57 | 13.66 | 13.49 | 13.61 | 12.11 | qfq | 10,729,240 | 145,717,929 | 0.52% |
| 2023-10-13 | 13.43 | 13.62 | 13.43 | 13.54 | 12.05 | qfq | 8,388,868 | 113,593,181 | 0.15% |
| 2023-10-12 | 13.37 | 13.76 | 13.35 | 13.52 | 12.03 | qfq | 22,792,032 | 310,253,899 | 0.97% |
| 2023-10-11 | 13.71 | 13.71 | 13.11 | 13.39 | 11.91 | qfq | 45,854,818 | 611,504,491 | -2.41% |
| 2023-10-10 | 13.76 | 13.85 | 13.69 | 13.72 | 12.21 | qfq | 9,838,469 | 135,186,317 | -0.72% |
| 2023-10-09 | 13.75 | 13.86 | 13.66 | 13.82 | 12.30 | qfq | 15,078,006 | 207,311,999 | 0.44% |
| 2023-09-28 | 13.86 | 13.93 | 13.75 | 13.76 | 12.24 | qfq | 7,770,160 | 107,332,113 | 0.00% |
| 2023-09-27 | 13.77 | 13.83 | 13.72 | 13.76 | 12.24 | qfq | 6,801,068 | 93,626,718 | 0.07% |
| 2023-09-26 | 13.80 | 13.84 | 13.70 | 13.75 | 12.23 | qfq | 7,906,543 | 108,817,382 | -0.07% |
| 2023-09-25 | 13.79 | 13.95 | 13.67 | 13.76 | 12.24 | qfq | 11,651,753 | 160,915,335 | 0.07% |
| 2023-09-22 | 13.89 | 13.97 | 13.66 | 13.75 | 12.23 | qfq | 10,004,803 | 137,680,928 | -1.36% |
| 2023-09-21 | 14.05 | 14.06 | 13.88 | 13.94 | 12.40 | qfq | 8,326,162 | 116,107,493 | -0.29% |
| 2023-09-20 | 13.95 | 14.08 | 13.91 | 13.98 | 12.44 | qfq | 7,333,051 | 102,716,517 | -0.21% |
| 2023-09-19 | 13.90 | 14.11 | 13.90 | 14.01 | 12.47 | qfq | 10,343,050 | 144,929,201 | -0.21% |
| 2023-09-18 | 14.13 | 14.18 | 13.92 | 14.04 | 12.49 | qfq | 12,812,892 | 179,386,830 | -0.85% |
| 2023-09-15 | 14.25 | 14.35 | 14.10 | 14.16 | 12.60 | qfq | 13,938,700 | 197,666,438 | -1.12% |
| 2023-09-14 | 13.96 | 14.35 | 13.91 | 14.32 | 12.74 | qfq | 20,334,297 | 288,840,450 | 2.36% |
| 2023-09-13 | 13.80 | 14.12 | 13.79 | 13.99 | 12.45 | qfq | 11,046,263 | 154,470,650 | 1.23% |
| 2023-09-12 | 13.95 | 14.14 | 13.80 | 13.82 | 12.30 | qfq | 6,925,301 | 96,345,800 | -0.43% |
| 2023-09-11 | 13.73 | 14.15 | 13.72 | 13.88 | 12.35 | qfq | 11,738,581 | 163,919,309 | 1.09% |
| 2023-09-08 | 13.91 | 13.97 | 13.70 | 13.73 | 12.22 | qfq | 8,281,117 | 114,096,411 | -1.86% |
| 2023-09-07 | 13.87 | 14.23 | 13.87 | 13.99 | 12.45 | qfq | 14,933,211 | 210,087,326 | 0.43% |
| 2023-09-06 | 13.93 | 14.03 | 13.80 | 13.93 | 12.39 | qfq | 12,202,601 | 169,934,465 | 0.07% |
| 2023-09-05 | 13.79 | 14.02 | 13.79 | 13.92 | 12.39 | qfq | 13,135,583 | 182,548,321 | 0.29% |
| 2023-09-04 | 13.68 | 13.95 | 13.64 | 13.88 | 12.35 | qfq | 17,692,531 | 245,103,965 | 1.98% |
| 2023-09-01 | 13.24 | 13.64 | 13.23 | 13.61 | 12.11 | qfq | 15,442,041 | 208,788,446 | 2.72% |
| 2023-08-31 | 13.35 | 13.50 | 13.25 | 13.25 | 11.79 | qfq | 6,073,722 | 80,917,610 | -0.30% |
| 2023-08-30 | 13.32 | 13.44 | 13.27 | 13.29 | 11.83 | qfq | 7,548,950 | 100,853,192 | 0.23% |
| 2023-08-29 | 13.20 | 13.35 | 13.18 | 13.26 | 11.80 | qfq | 9,091,018 | 120,688,463 | 0.61% |
| 2023-08-28 | 13.36 | 13.50 | 13.18 | 13.18 | 11.73 | qfq | 15,778,889 | 210,355,839 | 1.38% |
| 2023-08-25 | 13.06 | 13.10 | 12.76 | 13.00 | 11.57 | qfq | 7,946,304 | 103,129,493 | -0.31% |
| 2023-08-24 | 13.19 | 13.20 | 12.99 | 13.04 | 11.60 | qfq | 7,514,339 | 98,160,138 | -0.76% |
| 2023-08-23 | 13.12 | 13.30 | 13.10 | 13.14 | 11.69 | qfq | 6,375,300 | 84,202,863 | 0.15% |
| 2023-08-22 | 13.16 | 13.36 | 13.03 | 13.12 | 11.67 | qfq | 6,465,349 | 84,758,326 | 0.46% |
| 2023-08-21 | 13.23 | 13.28 | 13.05 | 13.06 | 11.62 | qfq | 7,801,760 | 102,654,087 | -0.84% |
| 2023-08-18 | 13.26 | 13.38 | 13.17 | 13.17 | 11.72 | qfq | 5,456,179 | 72,390,783 | -0.60% |
| 2023-08-17 | 13.22 | 13.30 | 13.10 | 13.25 | 11.79 | qfq | 6,536,314 | 86,190,240 | -0.23% |
| 2023-08-16 | 13.36 | 13.43 | 13.24 | 13.28 | 11.82 | qfq | 3,928,514 | 52,252,103 | -0.82% |
| 2023-08-15 | 13.31 | 13.49 | 13.27 | 13.39 | 11.91 | qfq | 5,438,572 | 72,749,311 | 0.37% |
| 2023-08-14 | 13.21 | 13.50 | 13.14 | 13.34 | 11.87 | qfq | 7,345,868 | 97,390,106 | -0.15% |
| 2023-08-11 | 13.66 | 13.66 | 13.35 | 13.36 | 11.89 | qfq | 7,584,662 | 101,997,565 | -2.20% |
| 2023-08-10 | 13.44 | 13.72 | 13.42 | 13.66 | 12.15 | qfq | 7,254,687 | 98,633,399 | 1.64% |
| 2023-08-09 | 13.54 | 13.59 | 13.39 | 13.44 | 11.96 | qfq | 7,656,200 | 102,991,913 | -1.03% |
| 2023-08-08 | 13.63 | 13.70 | 13.53 | 13.58 | 12.08 | qfq | 5,707,436 | 77,548,732 | -0.44% |
| 2023-08-07 | 13.72 | 13.73 | 13.52 | 13.64 | 12.14 | qfq | 7,644,155 | 104,192,231 | -0.44% |
| 2023-08-04 | 13.77 | 13.83 | 13.65 | 13.70 | 12.19 | qfq | 7,435,637 | 102,004,953 | 0.29% |
| 2023-08-03 | 13.67 | 13.75 | 13.60 | 13.66 | 12.15 | qfq | 5,737,600 | 78,579,223 | -0.22% |
| 2023-08-02 | 13.90 | 13.90 | 13.65 | 13.69 | 12.18 | qfq | 7,470,285 | 102,694,989 | -1.23% |
| 2023-08-01 | 13.83 | 13.91 | 13.76 | 13.86 | 12.33 | qfq | 9,667,602 | 133,832,721 | 0.80% |
| 2023-07-31 | 13.70 | 13.92 | 13.67 | 13.75 | 12.23 | qfq | 11,077,906 | 152,807,882 | 0.22% |
| 2023-07-28 | 13.58 | 13.73 | 13.51 | 13.72 | 12.21 | qfq | 8,302,584 | 113,458,063 | 0.96% |
| 2023-07-27 | 13.65 | 13.67 | 13.55 | 13.59 | 12.09 | qfq | 5,438,351 | 74,044,264 | -0.07% |
| 2023-07-26 | 13.63 | 13.66 | 13.50 | 13.60 | 12.10 | qfq | 5,610,083 | 76,123,158 | 0.29% |
| 2023-07-25 | 13.57 | 13.66 | 13.53 | 13.56 | 12.07 | qfq | 6,656,500 | 90,428,546 | 0.44% |
| 2023-07-24 | 13.47 | 13.55 | 13.42 | 13.50 | 12.01 | qfq | 5,374,900 | 72,516,931 | 0.22% |
| 2023-07-21 | 13.62 | 13.65 | 13.40 | 13.47 | 11.99 | qfq | 5,968,780 | 80,562,158 | -0.88% |
| 2023-07-20 | 13.72 | 13.74 | 13.56 | 13.59 | 12.09 | qfq | 6,630,563 | 90,530,351 | -0.73% |
| 2023-07-19 | 13.60 | 13.78 | 13.56 | 13.69 | 12.18 | qfq | 6,635,137 | 90,629,334 | 0.66% |
| 2023-07-18 | 13.60 | 13.65 | 13.50 | 13.60 | 12.10 | qfq | 5,384,761 | 73,127,381 | 0.15% |