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
大华股份002236.SZ
最近收盘价16.022026-07-17
最近交易日2026-07-17
成交量（股）44,856,722
成交额（元）728,195,010
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-02 | 2025-12-09 | cash_dividend | 0.185 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-30 | cash_dividend | 0.458 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-11 | 2024-09-20 | cash_dividend | 0.184 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.382 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-10 | 2023-11-16 | cash_dividend | 0.3101383 | — | — | — | 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 | 16.44 | 16.61 | 15.92 | 16.02 | 16.02 | qfq | 44,856,722 | 728,195,010 | -2.91% |
| 2026-07-16 | 16.27 | 16.80 | 16.18 | 16.50 | 16.50 | qfq | 32,630,264 | 540,510,554 | -0.42% |
| 2026-07-15 | 16.26 | 16.72 | 16.14 | 16.57 | 16.57 | qfq | 35,973,544 | 592,927,042 | 1.53% |
| 2026-07-14 | 16.75 | 16.90 | 16.04 | 16.32 | 16.32 | qfq | 53,545,333 | 875,021,360 | -2.80% |
| 2026-07-13 | 17.26 | 17.44 | 16.70 | 16.79 | 16.79 | qfq | 47,106,986 | 801,515,385 | -2.89% |
| 2026-07-10 | 17.24 | 17.84 | 17.12 | 17.29 | 17.29 | qfq | 70,417,561 | 1,230,625,113 | 0.23% |
| 2026-07-09 | 16.86 | 17.30 | 16.75 | 17.25 | 17.25 | qfq | 51,101,022 | 871,447,576 | 1.71% |
| 2026-07-08 | 16.76 | 17.37 | 16.75 | 16.96 | 16.96 | qfq | 59,139,117 | 1,009,615,677 | 3.23% |
| 2026-07-07 | 16.55 | 16.82 | 16.29 | 16.43 | 16.43 | qfq | 28,554,187 | 472,049,109 | -1.26% |
| 2026-07-06 | 16.73 | 16.74 | 16.41 | 16.64 | 16.64 | qfq | 32,501,595 | 537,909,139 | -0.95% |
| 2026-07-03 | 16.50 | 16.95 | 16.50 | 16.80 | 16.80 | qfq | 40,243,966 | 674,814,482 | 1.76% |
| 2026-07-02 | 16.42 | 16.81 | 16.18 | 16.51 | 16.51 | qfq | 38,373,748 | 634,996,792 | -0.42% |
| 2026-07-01 | 16.49 | 17.00 | 16.47 | 16.58 | 16.58 | qfq | 41,859,699 | 699,786,664 | 0.55% |
| 2026-06-30 | 15.98 | 16.59 | 15.92 | 16.49 | 16.49 | qfq | 43,799,634 | 717,448,829 | 3.06% |
| 2026-06-29 | 15.86 | 16.13 | 15.81 | 16.00 | 16.00 | qfq | 31,675,611 | 505,297,821 | 0.13% |
| 2026-06-26 | 16.61 | 16.61 | 15.94 | 15.98 | 15.98 | qfq | 41,707,772 | 673,438,451 | -4.14% |
| 2026-06-25 | 16.20 | 17.20 | 16.15 | 16.67 | 16.67 | qfq | 58,287,516 | 978,677,423 | 1.96% |
| 2026-06-24 | 15.90 | 16.49 | 15.81 | 16.35 | 16.35 | qfq | 51,484,453 | 832,051,198 | 2.64% |
| 2026-06-23 | 16.42 | 16.55 | 15.90 | 15.93 | 15.93 | qfq | 42,711,973 | 690,422,543 | -3.45% |
| 2026-06-22 | 16.22 | 16.50 | 15.95 | 16.50 | 16.50 | qfq | 40,689,338 | 658,554,803 | 1.41% |
| 2026-06-18 | 16.30 | 16.45 | 16.11 | 16.27 | 16.27 | qfq | 29,778,591 | 485,763,551 | -0.25% |
| 2026-06-17 | 16.28 | 16.66 | 16.16 | 16.31 | 16.31 | qfq | 31,026,268 | 508,170,279 | -0.61% |
| 2026-06-16 | 16.12 | 16.54 | 15.99 | 16.41 | 16.41 | qfq | 42,515,749 | 690,951,130 | 1.80% |
| 2026-06-15 | 16.00 | 16.15 | 15.86 | 16.12 | 16.12 | qfq | 39,583,949 | 634,145,781 | 1.07% |
| 2026-06-12 | 16.01 | 16.07 | 15.82 | 15.95 | 15.95 | qfq | 35,202,352 | 561,258,571 | 0.69% |
| 2026-06-11 | 16.19 | 16.21 | 15.78 | 15.84 | 15.84 | qfq | 36,450,014 | 581,326,474 | -2.46% |
| 2026-06-10 | 16.45 | 16.62 | 16.18 | 16.24 | 16.24 | qfq | 30,584,021 | 499,406,614 | -2.11% |
| 2026-06-09 | 16.50 | 16.62 | 16.40 | 16.59 | 16.59 | qfq | 23,301,794 | 384,790,626 | 0.79% |
| 2026-06-08 | 16.62 | 16.77 | 16.37 | 16.46 | 16.46 | qfq | 35,881,852 | 594,525,081 | -2.72% |
| 2026-06-05 | 16.69 | 17.25 | 16.55 | 16.92 | 16.92 | qfq | 36,433,525 | 618,281,274 | 1.38% |
| 2026-06-04 | 16.82 | 16.97 | 16.57 | 16.69 | 16.69 | qfq | 26,247,482 | 439,393,731 | -1.82% |
| 2026-06-03 | 16.83 | 17.35 | 16.78 | 17.00 | 17.00 | qfq | 36,679,594 | 627,650,119 | 0.59% |
| 2026-06-02 | 16.90 | 17.04 | 16.55 | 16.90 | 16.90 | qfq | 32,061,691 | 538,409,538 | 0.30% |
| 2026-06-01 | 16.76 | 17.08 | 16.70 | 16.85 | 16.85 | qfq | 34,584,247 | 585,223,198 | 0.96% |
| 2026-05-29 | 17.38 | 17.49 | 16.65 | 16.69 | 16.69 | qfq | 47,362,837 | 800,440,755 | -3.58% |
| 2026-05-28 | 17.60 | 17.66 | 16.85 | 17.31 | 17.31 | qfq | 57,327,433 | 984,060,078 | -2.26% |
| 2026-05-27 | 17.71 | 18.30 | 17.66 | 17.71 | 17.71 | qfq | 46,066,443 | 825,327,286 | -0.45% |
| 2026-05-26 | 17.78 | 17.90 | 17.50 | 17.79 | 17.79 | qfq | 35,426,751 | 627,366,055 | -1.77% |
| 2026-05-25 | 17.92 | 18.25 | 17.86 | 18.11 | 17.74 | qfq | 35,237,630 | 636,958,874 | 1.40% |
| 2026-05-22 | 17.68 | 17.96 | 17.45 | 17.86 | 17.50 | qfq | 33,170,398 | 588,961,522 | 1.65% |
| 2026-05-21 | 18.15 | 18.38 | 17.53 | 17.57 | 17.21 | qfq | 44,118,091 | 794,353,331 | -2.50% |
| 2026-05-20 | 18.12 | 18.50 | 17.97 | 18.02 | 17.65 | qfq | 39,865,772 | 724,770,174 | -0.77% |
| 2026-05-19 | 17.88 | 18.18 | 17.71 | 18.16 | 17.79 | qfq | 40,673,900 | 732,856,409 | 2.19% |
| 2026-05-18 | 17.45 | 17.99 | 17.40 | 17.77 | 17.41 | qfq | 34,360,061 | 608,708,174 | 1.54% |
| 2026-05-15 | 17.69 | 18.06 | 17.44 | 17.50 | 17.14 | qfq | 42,314,842 | 747,534,780 | -1.07% |
| 2026-05-14 | 18.45 | 18.50 | 17.68 | 17.69 | 17.33 | qfq | 42,604,870 | 765,532,976 | -3.49% |
| 2026-05-13 | 17.79 | 18.37 | 17.64 | 18.33 | 17.96 | qfq | 52,057,771 | 941,013,813 | 2.52% |
| 2026-05-12 | 18.25 | 18.26 | 17.80 | 17.88 | 17.52 | qfq | 53,298,165 | 956,703,243 | -2.03% |
| 2026-05-11 | 18.22 | 18.54 | 18.22 | 18.25 | 17.88 | qfq | 52,359,832 | 960,608,053 | 0.44% |
| 2026-05-08 | 18.26 | 18.43 | 18.08 | 18.17 | 17.80 | qfq | 39,479,129 | 718,894,672 | -1.03% |
| 2026-05-07 | 18.32 | 18.38 | 18.16 | 18.36 | 17.99 | qfq | 40,794,924 | 745,619,081 | 0.22% |
| 2026-05-06 | 18.61 | 18.66 | 18.26 | 18.32 | 17.95 | qfq | 67,620,283 | 1,245,933,817 | -0.92% |
| 2026-04-30 | 18.20 | 18.86 | 18.10 | 18.49 | 18.11 | qfq | 53,628,741 | 989,634,205 | 1.09% |
| 2026-04-29 | 18.00 | 18.34 | 17.88 | 18.29 | 17.92 | qfq | 34,197,868 | 621,732,658 | 0.99% |
| 2026-04-28 | 18.08 | 18.49 | 17.94 | 18.11 | 17.74 | qfq | 37,187,773 | 675,503,979 | -0.33% |
| 2026-04-27 | 18.23 | 18.54 | 18.13 | 18.17 | 17.80 | qfq | 39,633,959 | 724,977,571 | 0.00% |
| 2026-04-24 | 18.18 | 18.38 | 17.98 | 18.17 | 17.80 | qfq | 31,387,692 | 570,784,571 | -0.82% |
| 2026-04-23 | 18.64 | 18.69 | 18.18 | 18.32 | 17.95 | qfq | 36,210,302 | 666,154,814 | -1.72% |
| 2026-04-22 | 18.47 | 18.80 | 18.40 | 18.64 | 18.26 | qfq | 36,494,317 | 680,968,404 | 0.65% |
| 2026-04-21 | 18.78 | 18.81 | 18.40 | 18.52 | 18.14 | qfq | 37,852,614 | 701,279,748 | -1.54% |
| 2026-04-20 | 18.85 | 19.29 | 18.71 | 18.81 | 18.43 | qfq | 63,363,716 | 1,197,886,087 | -1.83% |
| 2026-04-17 | 19.04 | 19.32 | 18.98 | 19.16 | 18.77 | qfq | 68,260,540 | 1,308,719,365 | -0.05% |
| 2026-04-16 | 18.72 | 19.38 | 18.70 | 19.17 | 18.78 | qfq | 85,695,977 | 1,642,191,837 | 1.64% |
| 2026-04-15 | 18.26 | 18.91 | 18.20 | 18.86 | 18.48 | qfq | 86,026,726 | 1,607,754,745 | 3.40% |
| 2026-04-14 | 17.79 | 18.44 | 17.73 | 18.24 | 17.87 | qfq | 52,908,670 | 961,388,332 | 3.05% |
| 2026-04-13 | 17.20 | 17.74 | 17.18 | 17.70 | 17.34 | qfq | 32,498,935 | 570,630,476 | 1.55% |
| 2026-04-10 | 17.32 | 17.53 | 17.30 | 17.43 | 17.08 | qfq | 35,177,740 | 613,257,054 | 1.04% |
| 2026-04-09 | 17.25 | 17.29 | 17.12 | 17.25 | 16.90 | qfq | 22,178,332 | 381,689,234 | -0.98% |
| 2026-04-08 | 17.04 | 17.46 | 17.03 | 17.42 | 17.07 | qfq | 42,682,357 | 735,409,321 | 3.44% |
| 2026-04-07 | 16.68 | 17.08 | 16.54 | 16.84 | 16.50 | qfq | 19,060,555 | 318,993,389 | 0.42% |
| 2026-04-03 | 16.88 | 16.89 | 16.72 | 16.77 | 16.43 | qfq | 11,816,319 | 198,394,721 | -0.18% |
| 2026-04-02 | 17.00 | 17.00 | 16.72 | 16.80 | 16.46 | qfq | 15,926,509 | 268,293,667 | -1.29% |
| 2026-04-01 | 17.14 | 17.17 | 16.91 | 17.02 | 16.67 | qfq | 20,403,767 | 346,735,845 | 1.01% |
| 2026-03-31 | 16.67 | 17.06 | 16.61 | 16.85 | 16.51 | qfq | 25,033,308 | 423,195,546 | 0.90% |
| 2026-03-30 | 16.51 | 16.70 | 16.38 | 16.70 | 16.36 | qfq | 18,710,668 | 309,725,378 | -0.42% |
| 2026-03-27 | 16.51 | 16.86 | 16.51 | 16.77 | 16.43 | qfq | 15,323,611 | 256,319,916 | 0.12% |
| 2026-03-26 | 16.87 | 16.95 | 16.70 | 16.75 | 16.41 | qfq | 16,857,216 | 283,678,661 | -1.06% |
| 2026-03-25 | 16.76 | 16.95 | 16.75 | 16.93 | 16.59 | qfq | 22,874,072 | 385,838,984 | 1.62% |
| 2026-03-24 | 16.68 | 16.73 | 16.41 | 16.66 | 16.32 | qfq | 23,320,369 | 385,851,349 | 1.52% |
| 2026-03-23 | 17.03 | 17.15 | 16.35 | 16.41 | 16.08 | qfq | 53,755,950 | 897,774,463 | -5.20% |
| 2026-03-20 | 17.51 | 17.63 | 17.23 | 17.31 | 16.96 | qfq | 28,549,614 | 495,595,891 | -1.14% |
| 2026-03-19 | 17.76 | 17.80 | 17.41 | 17.51 | 17.15 | qfq | 34,757,769 | 611,742,195 | -2.61% |
| 2026-03-18 | 17.75 | 18.00 | 17.68 | 17.98 | 17.61 | qfq | 24,045,084 | 428,124,242 | 1.30% |
| 2026-03-17 | 17.97 | 18.07 | 17.72 | 17.75 | 17.39 | qfq | 24,714,282 | 442,328,957 | -1.06% |
| 2026-03-16 | 18.00 | 18.02 | 17.72 | 17.94 | 17.58 | qfq | 26,603,530 | 474,840,513 | -0.72% |
| 2026-03-13 | 18.15 | 18.24 | 18.01 | 18.07 | 17.70 | qfq | 24,341,795 | 441,246,338 | -1.04% |
| 2026-03-12 | 18.17 | 18.43 | 18.13 | 18.26 | 17.89 | qfq | 26,273,803 | 479,604,301 | 0.05% |
| 2026-03-11 | 18.30 | 18.34 | 18.18 | 18.25 | 17.88 | qfq | 27,402,253 | 499,697,971 | -0.16% |
| 2026-03-10 | 18.34 | 18.47 | 18.17 | 18.28 | 17.91 | qfq | 32,501,385 | 594,295,915 | 0.44% |
| 2026-03-09 | 17.90 | 18.28 | 17.70 | 18.20 | 17.83 | qfq | 36,133,116 | 649,037,925 | 0.17% |
| 2026-03-06 | 18.00 | 18.21 | 17.96 | 18.17 | 17.80 | qfq | 21,486,767 | 390,029,979 | 0.11% |
| 2026-03-05 | 18.08 | 18.33 | 18.07 | 18.15 | 17.78 | qfq | 38,723,878 | 704,745,388 | 2.31% |
| 2026-03-04 | 17.88 | 18.07 | 17.64 | 17.74 | 17.38 | qfq | 42,402,162 | 756,001,611 | -1.93% |
| 2026-03-03 | 18.87 | 18.95 | 18.05 | 18.09 | 17.72 | qfq | 55,429,802 | 1,019,500,991 | -3.83% |
| 2026-03-02 | 18.96 | 19.06 | 18.66 | 18.81 | 18.43 | qfq | 48,956,908 | 922,901,289 | -2.34% |
| 2026-02-27 | 19.12 | 19.29 | 18.98 | 19.26 | 18.87 | qfq | 29,790,339 | 571,581,879 | 0.00% |
| 2026-02-26 | 19.05 | 19.34 | 18.97 | 19.26 | 18.87 | qfq | 44,776,203 | 859,449,775 | 1.26% |
| 2026-02-25 | 19.08 | 19.23 | 18.96 | 19.02 | 18.63 | qfq | 43,678,137 | 833,590,684 | -0.37% |
| 2026-02-24 | 19.10 | 19.21 | 18.98 | 19.09 | 18.70 | qfq | 33,379,861 | 636,759,332 | 0.90% |
| 2026-02-13 | 18.90 | 19.10 | 18.86 | 18.92 | 18.54 | qfq | 30,419,150 | 577,438,083 | -0.53% |
| 2026-02-12 | 18.92 | 19.05 | 18.79 | 19.02 | 18.63 | qfq | 30,952,615 | 586,172,282 | 0.79% |
| 2026-02-11 | 18.93 | 18.99 | 18.84 | 18.87 | 18.49 | qfq | 29,354,501 | 555,379,571 | -0.21% |
| 2026-02-10 | 18.70 | 19.03 | 18.67 | 18.91 | 18.53 | qfq | 42,637,974 | 806,034,605 | 1.12% |
| 2026-02-09 | 18.70 | 18.74 | 18.53 | 18.70 | 18.32 | qfq | 36,399,704 | 678,460,006 | 1.19% |
| 2026-02-06 | 18.40 | 18.63 | 18.28 | 18.48 | 18.10 | qfq | 37,015,834 | 684,565,523 | -0.54% |
| 2026-02-05 | 18.58 | 18.79 | 18.51 | 18.58 | 18.20 | qfq | 35,649,703 | 663,817,754 | -0.69% |
| 2026-02-04 | 18.58 | 18.72 | 18.46 | 18.71 | 18.33 | qfq | 38,481,833 | 714,491,572 | 0.27% |
| 2026-02-03 | 18.63 | 18.70 | 18.32 | 18.66 | 18.28 | qfq | 55,655,421 | 1,032,055,908 | 1.30% |
| 2026-02-02 | 18.85 | 18.98 | 18.41 | 18.42 | 18.05 | qfq | 55,885,191 | 1,043,025,958 | -2.85% |
| 2026-01-30 | 19.28 | 19.34 | 18.60 | 18.96 | 18.57 | qfq | 60,467,883 | 1,145,630,090 | -2.17% |
| 2026-01-29 | 19.65 | 19.82 | 19.26 | 19.38 | 18.99 | qfq | 62,709,809 | 1,222,888,656 | -1.87% |
| 2026-01-28 | 19.90 | 20.09 | 19.70 | 19.75 | 19.35 | qfq | 50,232,316 | 995,866,586 | -0.95% |
| 2026-01-27 | 20.10 | 20.20 | 19.57 | 19.94 | 19.54 | qfq | 68,116,998 | 1,352,415,877 | -1.14% |
| 2026-01-26 | 20.88 | 20.88 | 20.06 | 20.17 | 19.76 | qfq | 97,844,826 | 1,985,815,954 | -3.72% |
| 2026-01-23 | 20.76 | 20.95 | 20.66 | 20.95 | 20.52 | qfq | 61,030,537 | 1,271,509,660 | 0.92% |
| 2026-01-22 | 21.00 | 21.16 | 20.72 | 20.76 | 20.34 | qfq | 63,473,438 | 1,323,284,428 | -0.91% |
| 2026-01-21 | 20.15 | 21.40 | 20.15 | 20.95 | 20.52 | qfq | 133,084,816 | 2,776,075,285 | 4.23% |
| 2026-01-20 | 20.35 | 20.48 | 19.93 | 20.10 | 19.69 | qfq | 51,881,234 | 1,043,332,022 | -1.08% |
| 2026-01-19 | 20.48 | 20.69 | 20.28 | 20.32 | 19.91 | qfq | 48,976,643 | 998,624,293 | -0.78% |
| 2026-01-16 | 20.52 | 20.67 | 20.08 | 20.48 | 20.06 | qfq | 71,716,919 | 1,461,028,043 | 0.39% |
| 2026-01-15 | 20.20 | 20.59 | 20.18 | 20.40 | 19.99 | qfq | 56,023,916 | 1,139,985,117 | 0.00% |
| 2026-01-14 | 20.10 | 20.81 | 20.09 | 20.40 | 19.99 | qfq | 107,257,510 | 2,194,795,327 | 1.54% |
| 2026-01-13 | 20.88 | 20.96 | 19.99 | 20.09 | 19.68 | qfq | 99,770,288 | 2,030,666,639 | -2.52% |
| 2026-01-12 | 19.88 | 20.67 | 19.87 | 20.61 | 20.19 | qfq | 114,482,817 | 2,328,617,872 | 4.73% |
| 2026-01-09 | 19.18 | 19.68 | 19.17 | 19.68 | 19.28 | qfq | 61,369,282 | 1,197,200,725 | 2.02% |
| 2026-01-08 | 19.33 | 19.44 | 19.15 | 19.29 | 18.90 | qfq | 51,309,741 | 990,649,138 | -0.41% |
| 2026-01-07 | 19.41 | 19.72 | 19.25 | 19.37 | 18.98 | qfq | 65,759,954 | 1,280,484,906 | -0.15% |
| 2026-01-06 | 19.25 | 19.46 | 19.21 | 19.40 | 19.01 | qfq | 54,107,196 | 1,047,432,077 | 0.83% |
| 2026-01-05 | 19.04 | 19.25 | 19.02 | 19.24 | 18.85 | qfq | 38,066,653 | 730,207,564 | 1.58% |
| 2025-12-31 | 19.00 | 19.08 | 18.86 | 18.94 | 18.56 | qfq | 25,870,945 | 490,645,072 | -0.11% |
| 2025-12-30 | 18.83 | 19.04 | 18.81 | 18.96 | 18.57 | qfq | 27,217,493 | 515,910,961 | 0.11% |
| 2025-12-29 | 19.08 | 19.11 | 18.87 | 18.94 | 18.56 | qfq | 27,848,480 | 529,239,052 | -0.63% |
| 2025-12-26 | 19.03 | 19.23 | 18.94 | 19.06 | 18.67 | qfq | 25,590,179 | 488,936,363 | -0.10% |
| 2025-12-25 | 19.11 | 19.14 | 18.96 | 19.08 | 18.69 | qfq | 24,212,450 | 461,732,526 | -0.10% |
| 2025-12-24 | 18.78 | 19.11 | 18.75 | 19.10 | 18.71 | qfq | 33,076,560 | 629,014,771 | 1.70% |
| 2025-12-23 | 18.77 | 18.93 | 18.71 | 18.78 | 18.40 | qfq | 23,600,820 | 444,007,335 | -0.32% |
| 2025-12-22 | 18.72 | 18.92 | 18.72 | 18.84 | 18.46 | qfq | 21,956,329 | 413,662,298 | 0.86% |
| 2025-12-19 | 18.59 | 18.93 | 18.57 | 18.68 | 18.30 | qfq | 27,406,702 | 514,756,600 | 0.97% |
| 2025-12-18 | 18.38 | 18.63 | 18.35 | 18.50 | 18.12 | qfq | 18,503,490 | 343,340,843 | -0.16% |
| 2025-12-17 | 18.13 | 18.59 | 18.10 | 18.53 | 18.15 | qfq | 24,035,525 | 440,795,114 | 1.98% |
| 2025-12-16 | 18.35 | 18.39 | 18.10 | 18.17 | 17.80 | qfq | 23,257,700 | 423,236,878 | -1.09% |
| 2025-12-15 | 18.66 | 18.70 | 18.36 | 18.37 | 18.00 | qfq | 29,296,281 | 542,633,152 | -2.55% |
| 2025-12-12 | 18.62 | 18.88 | 18.47 | 18.85 | 18.47 | qfq | 33,789,982 | 633,676,976 | 1.45% |
| 2025-12-11 | 19.00 | 19.02 | 18.57 | 18.58 | 18.20 | qfq | 28,192,291 | 528,747,955 | -1.90% |
| 2025-12-10 | 18.94 | 19.00 | 18.65 | 18.94 | 18.56 | qfq | 29,424,344 | 552,860,024 | -0.53% |
| 2025-12-09 | 19.13 | 19.33 | 19.00 | 19.04 | 18.65 | qfq | 26,202,581 | 501,874,850 | -1.60% |
| 2025-12-08 | 19.31 | 19.52 | 19.31 | 19.35 | 18.78 | qfq | 30,471,876 | 591,264,664 | 0.57% |
| 2025-12-05 | 19.19 | 19.32 | 19.09 | 19.24 | 18.67 | qfq | 21,812,240 | 418,983,466 | 0.21% |
| 2025-12-04 | 19.27 | 19.31 | 19.07 | 19.20 | 18.63 | qfq | 18,203,096 | 349,268,683 | -0.31% |
| 2025-12-03 | 19.43 | 19.44 | 19.15 | 19.26 | 18.69 | qfq | 22,158,459 | 427,122,491 | -0.87% |
| 2025-12-02 | 19.36 | 19.48 | 19.30 | 19.43 | 18.86 | qfq | 25,607,116 | 496,923,500 | 0.26% |
| 2025-12-01 | 18.93 | 19.42 | 18.91 | 19.38 | 18.81 | qfq | 40,367,987 | 775,995,996 | 2.32% |
| 2025-11-28 | 18.84 | 18.94 | 18.68 | 18.94 | 18.38 | qfq | 20,400,517 | 385,112,684 | 0.53% |
| 2025-11-27 | 18.84 | 19.04 | 18.84 | 18.84 | 18.28 | qfq | 23,497,738 | 444,802,482 | -0.11% |
| 2025-11-26 | 18.75 | 19.02 | 18.71 | 18.86 | 18.30 | qfq | 24,285,276 | 458,984,676 | 0.21% |
| 2025-11-25 | 18.82 | 19.10 | 18.79 | 18.82 | 18.26 | qfq | 36,945,233 | 699,977,950 | 0.43% |
| 2025-11-24 | 18.53 | 18.83 | 18.30 | 18.74 | 18.19 | qfq | 32,290,054 | 599,530,847 | 1.85% |
| 2025-11-21 | 18.70 | 18.88 | 18.39 | 18.40 | 17.86 | qfq | 43,902,259 | 815,604,420 | -3.06% |
| 2025-11-20 | 19.25 | 19.30 | 18.97 | 18.98 | 18.42 | qfq | 22,667,154 | 433,593,160 | -0.78% |
| 2025-11-19 | 19.20 | 19.36 | 18.99 | 19.13 | 18.56 | qfq | 28,405,826 | 543,612,668 | -0.36% |
| 2025-11-18 | 19.35 | 19.48 | 19.12 | 19.20 | 18.63 | qfq | 30,655,564 | 591,674,957 | -0.10% |
| 2025-11-17 | 19.52 | 19.54 | 19.12 | 19.22 | 18.65 | qfq | 40,761,136 | 785,617,825 | -1.74% |
| 2025-11-14 | 19.80 | 19.85 | 19.56 | 19.56 | 18.98 | qfq | 38,022,989 | 748,767,033 | -2.25% |
| 2025-11-13 | 19.65 | 20.23 | 19.65 | 20.01 | 19.42 | qfq | 54,520,521 | 1,090,089,390 | 2.20% |
| 2025-11-12 | 19.85 | 19.93 | 19.47 | 19.58 | 19.00 | qfq | 44,929,520 | 883,698,816 | -1.06% |
| 2025-11-11 | 20.15 | 20.23 | 19.73 | 19.79 | 19.20 | qfq | 44,113,239 | 878,148,579 | -1.35% |
| 2025-11-10 | 20.36 | 20.49 | 19.97 | 20.06 | 19.47 | qfq | 50,392,800 | 1,014,541,929 | -1.23% |
| 2025-11-07 | 20.45 | 20.55 | 20.31 | 20.31 | 19.71 | qfq | 40,915,535 | 834,561,831 | -1.41% |
| 2025-11-06 | 20.20 | 20.73 | 20.12 | 20.60 | 19.99 | qfq | 67,273,446 | 1,380,574,124 | 2.28% |
| 2025-11-05 | 19.89 | 20.21 | 19.70 | 20.14 | 19.54 | qfq | 48,647,914 | 970,491,481 | -0.40% |
| 2025-11-04 | 20.54 | 20.56 | 20.03 | 20.22 | 19.62 | qfq | 53,776,626 | 1,090,138,094 | -1.84% |
| 2025-11-03 | 20.58 | 20.67 | 20.25 | 20.60 | 19.99 | qfq | 57,553,542 | 1,178,638,083 | 0.73% |
| 2025-10-31 | 20.68 | 20.90 | 20.40 | 20.45 | 19.85 | qfq | 66,117,853 | 1,363,908,629 | -1.82% |
| 2025-10-30 | 21.16 | 21.34 | 20.81 | 20.83 | 20.21 | qfq | 72,260,974 | 1,519,101,840 | -1.61% |
| 2025-10-29 | 21.15 | 21.23 | 20.88 | 21.17 | 20.54 | qfq | 80,387,100 | 1,693,332,354 | 0.09% |
| 2025-10-28 | 21.55 | 21.55 | 20.96 | 21.15 | 20.52 | qfq | 126,440,712 | 2,686,325,905 | -1.63% |
| 2025-10-27 | 20.40 | 21.96 | 20.35 | 21.50 | 20.86 | qfq | 234,462,219 | 5,059,885,821 | 7.72% |
| 2025-10-24 | 19.63 | 20.12 | 19.61 | 19.96 | 19.37 | qfq | 78,608,317 | 1,563,075,429 | 2.89% |
| 2025-10-23 | 19.15 | 19.45 | 18.96 | 19.40 | 18.83 | qfq | 39,756,489 | 762,560,497 | 0.62% |
| 2025-10-22 | 19.21 | 19.46 | 18.92 | 19.28 | 18.71 | qfq | 48,341,564 | 927,341,045 | -0.46% |
| 2025-10-21 | 18.88 | 19.43 | 18.81 | 19.37 | 18.80 | qfq | 65,008,188 | 1,243,858,973 | 3.20% |
| 2025-10-20 | 18.90 | 19.05 | 18.65 | 18.77 | 18.21 | qfq | 43,886,283 | 827,067,812 | 0.64% |
| 2025-10-17 | 19.46 | 19.53 | 18.62 | 18.65 | 18.10 | qfq | 77,485,110 | 1,466,261,969 | -4.46% |
| 2025-10-16 | 19.68 | 20.09 | 19.45 | 19.52 | 18.94 | qfq | 54,370,625 | 1,065,666,855 | -1.56% |
| 2025-10-15 | 19.35 | 19.85 | 19.21 | 19.83 | 19.24 | qfq | 67,270,873 | 1,314,218,121 | 2.59% |
| 2025-10-14 | 20.17 | 20.48 | 19.22 | 19.33 | 18.76 | qfq | 97,573,351 | 1,927,770,853 | -3.74% |
| 2025-10-13 | 19.51 | 20.15 | 19.50 | 20.08 | 19.49 | qfq | 94,029,878 | 1,866,011,599 | -2.43% |
| 2025-10-10 | 21.00 | 21.12 | 20.47 | 20.58 | 19.97 | qfq | 101,306,102 | 2,099,066,688 | -2.92% |
| 2025-10-09 | 20.20 | 21.66 | 20.17 | 21.20 | 20.57 | qfq | 151,311,098 | 3,185,393,614 | 5.21% |
| 2025-09-30 | 20.15 | 20.55 | 20.05 | 20.15 | 19.55 | qfq | 82,016,988 | 1,656,388,702 | 0.50% |
| 2025-09-29 | 20.20 | 20.35 | 19.91 | 20.05 | 19.46 | qfq | 88,871,410 | 1,784,526,233 | -0.55% |
| 2025-09-26 | 20.94 | 20.94 | 20.15 | 20.16 | 19.56 | qfq | 106,406,266 | 2,177,942,944 | -3.86% |
| 2025-09-25 | 20.88 | 21.33 | 20.45 | 20.97 | 20.35 | qfq | 153,047,155 | 3,212,743,843 | 2.54% |
| 2025-09-24 | 19.56 | 20.48 | 19.46 | 20.45 | 19.85 | qfq | 146,853,642 | 2,963,432,074 | 4.02% |
| 2025-09-23 | 20.18 | 20.27 | 19.27 | 19.66 | 19.08 | qfq | 113,090,336 | 2,224,693,745 | -0.86% |
| 2025-09-22 | 19.59 | 19.83 | 19.39 | 19.83 | 19.24 | qfq | 102,338,703 | 2,010,702,709 | 2.32% |
| 2025-09-19 | 19.83 | 19.83 | 19.33 | 19.38 | 18.81 | qfq | 128,015,385 | 2,508,502,231 | -2.32% |
| 2025-09-18 | 18.72 | 20.57 | 18.63 | 19.84 | 19.25 | qfq | 270,629,335 | 5,397,156,740 | 6.10% |
| 2025-09-17 | 18.70 | 18.79 | 18.51 | 18.70 | 18.15 | qfq | 50,661,026 | 944,852,427 | -0.43% |
| 2025-09-16 | 18.38 | 18.88 | 18.18 | 18.78 | 18.22 | qfq | 66,259,062 | 1,228,290,990 | 2.18% |
| 2025-09-15 | 18.58 | 18.63 | 18.32 | 18.38 | 17.84 | qfq | 45,436,299 | 837,238,605 | -0.97% |
| 2025-09-12 | 18.53 | 18.89 | 18.51 | 18.56 | 18.01 | qfq | 62,994,231 | 1,175,769,929 | -0.16% |
| 2025-09-11 | 18.15 | 18.59 | 18.09 | 18.59 | 18.04 | qfq | 60,924,850 | 1,120,865,111 | 2.48% |
| 2025-09-10 | 18.20 | 18.40 | 17.97 | 18.14 | 17.60 | qfq | 41,532,605 | 755,469,432 | -0.06% |
| 2025-09-09 | 18.47 | 18.48 | 18.06 | 18.15 | 17.61 | qfq | 46,794,721 | 853,238,336 | -2.16% |
| 2025-09-08 | 18.32 | 18.63 | 18.23 | 18.55 | 18.00 | qfq | 56,320,422 | 1,040,498,336 | 0.98% |
| 2025-09-05 | 18.01 | 18.40 | 17.81 | 18.37 | 17.83 | qfq | 66,595,290 | 1,206,520,111 | 2.06% |
| 2025-09-04 | 18.77 | 18.82 | 17.60 | 18.00 | 17.47 | qfq | 98,732,978 | 1,791,589,845 | -3.64% |
| 2025-09-03 | 18.95 | 19.10 | 18.63 | 18.68 | 18.13 | qfq | 74,613,729 | 1,407,053,975 | -1.06% |
| 2025-09-02 | 19.31 | 19.34 | 18.63 | 18.88 | 18.32 | qfq | 121,374,612 | 2,296,699,293 | -2.68% |
| 2025-09-01 | 19.49 | 19.75 | 19.25 | 19.40 | 18.83 | qfq | 89,016,295 | 1,730,005,849 | -0.10% |
| 2025-08-29 | 19.65 | 19.70 | 19.20 | 19.42 | 18.85 | qfq | 101,683,862 | 1,973,332,798 | -0.31% |
| 2025-08-28 | 18.86 | 19.56 | 18.83 | 19.48 | 18.90 | qfq | 141,524,742 | 2,720,574,687 | 3.23% |
| 2025-08-27 | 18.99 | 19.82 | 18.85 | 18.87 | 18.31 | qfq | 193,353,429 | 3,741,741,059 | 0.05% |
| 2025-08-26 | 18.65 | 19.00 | 18.55 | 18.86 | 18.30 | qfq | 97,505,886 | 1,835,934,935 | 0.59% |
| 2025-08-25 | 19.03 | 19.13 | 18.53 | 18.75 | 18.20 | qfq | 136,733,370 | 2,569,710,091 | 0.48% |
| 2025-08-22 | 18.35 | 18.69 | 18.25 | 18.66 | 18.11 | qfq | 124,262,304 | 2,296,728,505 | 2.30% |
| 2025-08-21 | 18.48 | 18.66 | 18.13 | 18.24 | 17.70 | qfq | 85,622,140 | 1,572,129,417 | -0.44% |
| 2025-08-20 | 18.25 | 18.40 | 18.00 | 18.32 | 17.78 | qfq | 101,776,171 | 1,851,370,821 | 0.66% |
| 2025-08-19 | 18.25 | 18.43 | 18.08 | 18.20 | 17.66 | qfq | 150,494,464 | 2,747,692,046 | 0.05% |
| 2025-08-18 | 17.17 | 18.49 | 17.16 | 18.19 | 17.65 | qfq | 214,389,564 | 3,883,742,503 | 8.21% |
| 2025-08-15 | 16.56 | 16.81 | 16.56 | 16.81 | 16.31 | qfq | 44,368,260 | 742,555,494 | 1.27% |
| 2025-08-14 | 16.76 | 16.83 | 16.55 | 16.60 | 16.11 | qfq | 45,784,296 | 764,409,191 | -0.90% |
| 2025-08-13 | 16.66 | 16.78 | 16.58 | 16.75 | 16.25 | qfq | 43,340,741 | 724,411,682 | 0.90% |
| 2025-08-12 | 16.58 | 16.66 | 16.54 | 16.60 | 16.11 | qfq | 34,860,775 | 578,930,562 | 0.36% |
| 2025-08-11 | 16.38 | 16.57 | 16.38 | 16.54 | 16.05 | qfq | 26,083,668 | 430,424,989 | 0.98% |
| 2025-08-08 | 16.48 | 16.52 | 16.38 | 16.38 | 15.90 | qfq | 25,666,660 | 421,469,293 | -0.91% |
| 2025-08-07 | 16.63 | 16.70 | 16.46 | 16.53 | 16.04 | qfq | 27,083,180 | 448,373,764 | -0.54% |
| 2025-08-06 | 16.45 | 16.65 | 16.44 | 16.62 | 16.13 | qfq | 35,590,729 | 589,736,573 | 0.73% |
| 2025-08-05 | 16.37 | 16.50 | 16.35 | 16.50 | 16.01 | qfq | 30,345,502 | 499,049,620 | 0.79% |
| 2025-08-04 | 16.32 | 16.39 | 16.28 | 16.37 | 15.89 | qfq | 26,809,147 | 437,749,476 | -0.43% |
| 2025-08-01 | 16.36 | 16.63 | 16.26 | 16.44 | 15.95 | qfq | 47,262,551 | 778,098,799 | 1.11% |
| 2025-07-31 | 16.37 | 16.57 | 16.18 | 16.26 | 15.78 | qfq | 50,914,067 | 832,724,905 | -1.16% |
| 2025-07-30 | 16.62 | 16.65 | 16.34 | 16.45 | 15.96 | qfq | 32,109,329 | 530,284,568 | -0.96% |
| 2025-07-29 | 16.54 | 16.67 | 16.42 | 16.61 | 16.12 | qfq | 30,762,111 | 508,333,883 | 0.06% |
| 2025-07-28 | 16.78 | 16.84 | 16.46 | 16.60 | 16.11 | qfq | 38,675,773 | 641,651,539 | -0.12% |
| 2025-07-25 | 16.47 | 16.68 | 16.43 | 16.62 | 16.13 | qfq | 39,873,873 | 660,406,597 | 0.91% |
| 2025-07-24 | 16.27 | 16.47 | 16.25 | 16.47 | 15.98 | qfq | 36,567,851 | 598,183,366 | 1.42% |
| 2025-07-23 | 16.29 | 16.44 | 16.21 | 16.24 | 15.76 | qfq | 33,235,685 | 542,826,467 | -0.49% |
| 2025-07-22 | 16.34 | 16.35 | 16.11 | 16.32 | 15.84 | qfq | 33,844,290 | 549,901,031 | -0.12% |
| 2025-07-21 | 16.20 | 16.39 | 16.17 | 16.34 | 15.86 | qfq | 30,767,227 | 501,570,194 | 0.80% |
| 2025-07-18 | 16.15 | 16.38 | 16.13 | 16.21 | 15.73 | qfq | 33,369,193 | 541,713,376 | 0.37% |
| 2025-07-17 | 16.07 | 16.20 | 15.98 | 16.15 | 15.67 | qfq | 34,832,165 | 560,078,045 | 0.37% |
| 2025-07-16 | 16.20 | 16.28 | 16.04 | 16.09 | 15.61 | qfq | 38,635,702 | 623,764,315 | -0.98% |
| 2025-07-15 | 15.91 | 16.30 | 15.90 | 16.25 | 15.77 | qfq | 54,957,559 | 883,711,153 | 2.07% |
| 2025-07-14 | 16.02 | 16.02 | 15.92 | 15.92 | 15.45 | qfq | 22,035,940 | 351,717,280 | -0.44% |
| 2025-07-11 | 15.88 | 16.07 | 15.81 | 15.99 | 15.52 | qfq | 36,727,163 | 585,999,186 | 0.63% |
| 2025-07-10 | 15.85 | 15.96 | 15.77 | 15.89 | 15.42 | qfq | 22,996,055 | 364,723,910 | 0.38% |
| 2025-07-09 | 15.92 | 15.96 | 15.76 | 15.83 | 15.36 | qfq | 21,210,650 | 336,867,257 | -0.44% |
| 2025-07-08 | 15.63 | 15.92 | 15.63 | 15.90 | 15.43 | qfq | 28,868,636 | 457,569,862 | 1.60% |
| 2025-07-07 | 15.76 | 15.79 | 15.62 | 15.65 | 15.19 | qfq | 17,774,817 | 278,821,231 | -0.89% |
| 2025-07-04 | 15.91 | 15.92 | 15.77 | 15.79 | 15.32 | qfq | 20,584,823 | 325,762,023 | -0.63% |
| 2025-07-03 | 15.69 | 15.92 | 15.67 | 15.89 | 15.42 | qfq | 23,749,031 | 375,594,070 | 1.40% |
| 2025-07-02 | 15.83 | 15.88 | 15.61 | 15.67 | 15.21 | qfq | 24,850,791 | 390,229,526 | -1.01% |
| 2025-07-01 | 15.89 | 15.98 | 15.77 | 15.83 | 15.36 | qfq | 22,498,944 | 356,889,348 | -0.31% |
| 2025-06-30 | 15.85 | 15.96 | 15.81 | 15.88 | 15.41 | qfq | 25,768,977 | 409,027,715 | 0.19% |
| 2025-06-27 | 15.87 | 15.99 | 15.76 | 15.85 | 15.38 | qfq | 29,985,117 | 476,621,826 | 0.19% |
| 2025-06-26 | 15.77 | 15.92 | 15.72 | 15.82 | 15.35 | qfq | 33,947,071 | 537,650,414 | 0.19% |
| 2025-06-25 | 15.63 | 15.80 | 15.57 | 15.79 | 15.32 | qfq | 38,733,235 | 608,440,458 | 1.02% |
| 2025-06-24 | 15.40 | 15.65 | 15.39 | 15.63 | 15.17 | qfq | 33,026,570 | 514,059,069 | 1.56% |
| 2025-06-23 | 15.13 | 15.60 | 15.08 | 15.39 | 14.93 | qfq | 26,014,963 | 398,880,919 | 1.25% |
| 2025-06-20 | 15.23 | 15.33 | 15.19 | 15.20 | 14.75 | qfq | 17,333,081 | 264,178,205 | -0.46% |
| 2025-06-19 | 15.43 | 15.53 | 15.24 | 15.27 | 14.82 | qfq | 20,530,676 | 315,700,305 | -1.29% |
| 2025-06-18 | 15.36 | 15.48 | 15.35 | 15.47 | 15.01 | qfq | 17,786,266 | 274,405,576 | 0.32% |
| 2025-06-17 | 15.40 | 15.47 | 15.35 | 15.42 | 14.96 | qfq | 16,450,375 | 253,535,849 | 0.19% |
| 2025-06-16 | 15.21 | 15.42 | 15.18 | 15.39 | 14.93 | qfq | 18,062,722 | 277,078,669 | 0.98% |
| 2025-06-13 | 15.38 | 15.48 | 15.23 | 15.24 | 14.79 | qfq | 24,726,773 | 378,784,830 | -1.17% |
| 2025-06-12 | 15.37 | 15.56 | 15.33 | 15.42 | 14.96 | qfq | 19,765,346 | 305,451,538 | 0.06% |
| 2025-06-11 | 15.33 | 15.50 | 15.33 | 15.41 | 14.95 | qfq | 17,545,350 | 270,763,716 | 0.46% |
| 2025-06-10 | 15.60 | 15.63 | 15.25 | 15.34 | 14.89 | qfq | 24,984,310 | 384,678,438 | -1.67% |
| 2025-06-09 | 15.55 | 15.65 | 15.50 | 15.60 | 15.14 | qfq | 18,642,908 | 290,616,339 | 0.45% |
| 2025-06-06 | 15.55 | 15.60 | 15.46 | 15.53 | 15.07 | qfq | 18,618,641 | 288,853,943 | -0.19% |
| 2025-06-05 | 15.35 | 15.60 | 15.27 | 15.56 | 15.10 | qfq | 28,694,522 | 443,188,777 | 1.57% |
| 2025-06-04 | 15.20 | 15.36 | 15.17 | 15.32 | 14.87 | qfq | 18,741,425 | 286,511,707 | 1.06% |
| 2025-06-03 | 15.22 | 15.32 | 15.15 | 15.16 | 14.71 | qfq | 21,400,198 | 325,407,060 | -0.52% |
| 2025-05-30 | 15.45 | 15.45 | 15.24 | 15.24 | 14.79 | qfq | 18,084,111 | 276,738,594 | -1.61% |
| 2025-05-29 | 15.25 | 15.50 | 15.22 | 15.49 | 15.03 | qfq | 24,190,157 | 372,794,328 | 2.04% |
| 2025-05-28 | 15.27 | 15.33 | 15.15 | 15.18 | 14.73 | qfq | 12,933,681 | 196,820,243 | -0.46% |
| 2025-05-27 | 15.38 | 15.39 | 15.21 | 15.25 | 14.80 | qfq | 15,123,607 | 231,025,828 | -1.04% |
| 2025-05-26 | 15.32 | 15.44 | 15.30 | 15.41 | 14.95 | qfq | 15,313,219 | 235,481,915 | 0.46% |
| 2025-05-23 | 15.56 | 15.65 | 15.33 | 15.34 | 14.89 | qfq | 25,704,061 | 398,382,496 | -1.54% |
| 2025-05-22 | 15.61 | 15.70 | 15.56 | 15.58 | 15.12 | qfq | 17,016,823 | 265,927,493 | -0.57% |
| 2025-05-21 | 15.66 | 15.72 | 15.55 | 15.67 | 15.21 | qfq | 18,329,906 | 286,630,811 | -0.13% |
| 2025-05-20 | 15.59 | 15.70 | 15.51 | 15.69 | 15.23 | qfq | 20,684,765 | 323,339,594 | 0.64% |
| 2025-05-19 | 15.58 | 15.61 | 15.42 | 15.59 | 15.13 | qfq | 18,932,718 | 293,862,296 | 0.06% |
| 2025-05-16 | 15.52 | 15.65 | 15.50 | 15.58 | 15.12 | qfq | 16,950,699 | 264,203,515 | 0.00% |
| 2025-05-15 | 15.87 | 15.89 | 15.56 | 15.58 | 15.12 | qfq | 28,230,543 | 442,419,523 | -2.01% |
| 2025-05-14 | 15.86 | 15.98 | 15.72 | 15.90 | 15.43 | qfq | 26,884,937 | 425,742,955 | 0.32% |
| 2025-05-13 | 16.10 | 16.15 | 15.84 | 15.85 | 15.38 | qfq | 38,633,788 | 616,074,566 | -0.88% |
| 2025-05-12 | 15.95 | 15.99 | 15.87 | 15.99 | 15.52 | qfq | 30,138,017 | 480,237,206 | 1.20% |
| 2025-05-09 | 16.00 | 16.00 | 15.66 | 15.80 | 15.33 | qfq | 36,401,566 | 574,921,461 | -1.50% |
| 2025-05-08 | 15.93 | 16.07 | 15.91 | 16.04 | 15.57 | qfq | 31,149,094 | 498,819,335 | 0.38% |
| 2025-05-07 | 16.26 | 16.30 | 15.87 | 15.98 | 15.51 | qfq | 41,938,223 | 671,850,894 | -0.68% |
| 2025-05-06 | 15.88 | 16.09 | 15.83 | 16.09 | 15.61 | qfq | 37,765,957 | 603,161,649 | 2.35% |
| 2025-04-30 | 15.65 | 15.82 | 15.56 | 15.72 | 15.26 | qfq | 29,994,386 | 471,781,927 | -2.18% |
| 2025-04-29 | 15.91 | 16.10 | 15.82 | 16.07 | 15.15 | qfq | 23,100,473 | 369,955,932 | 0.63% |
| 2025-04-28 | 16.11 | 16.20 | 15.95 | 15.97 | 15.06 | qfq | 26,866,822 | 430,910,471 | -0.75% |
| 2025-04-25 | 15.96 | 16.12 | 15.92 | 16.09 | 15.17 | qfq | 26,117,134 | 418,854,075 | 0.69% |
| 2025-04-24 | 16.02 | 16.14 | 15.91 | 15.98 | 15.07 | qfq | 31,540,149 | 504,976,927 | -0.19% |
| 2025-04-23 | 15.84 | 16.24 | 15.84 | 16.01 | 15.10 | qfq | 56,369,309 | 903,973,698 | 1.65% |
| 2025-04-22 | 15.75 | 15.83 | 15.66 | 15.75 | 14.85 | qfq | 28,572,414 | 450,120,617 | -0.25% |
| 2025-04-21 | 15.61 | 15.80 | 15.52 | 15.79 | 14.89 | qfq | 31,015,821 | 487,076,928 | 1.28% |
| 2025-04-18 | 15.40 | 15.62 | 15.37 | 15.59 | 14.70 | qfq | 21,939,000 | 340,953,945 | 0.71% |
| 2025-04-17 | 15.32 | 15.53 | 15.31 | 15.48 | 14.60 | qfq | 24,871,539 | 385,004,648 | 0.06% |
| 2025-04-16 | 15.38 | 15.54 | 15.27 | 15.47 | 14.59 | qfq | 34,469,000 | 531,083,445 | 0.19% |
| 2025-04-15 | 15.48 | 15.57 | 15.25 | 15.44 | 14.56 | qfq | 30,515,190 | 469,419,883 | -0.64% |
| 2025-04-14 | 15.69 | 15.74 | 15.50 | 15.54 | 14.65 | qfq | 39,920,220 | 621,980,769 | 0.65% |
| 2025-04-11 | 15.20 | 15.59 | 15.15 | 15.44 | 14.56 | qfq | 44,365,046 | 683,822,648 | 0.32% |
| 2025-04-10 | 15.45 | 15.65 | 15.34 | 15.39 | 14.51 | qfq | 63,572,970 | 984,871,795 | 1.85% |
| 2025-04-09 | 14.79 | 15.19 | 14.37 | 15.11 | 14.25 | qfq | 71,650,446 | 1,068,728,984 | 1.82% |
| 2025-04-08 | 14.98 | 15.11 | 14.54 | 14.84 | 13.99 | qfq | 72,921,247 | 1,080,471,034 | 0.13% |
| 2025-04-07 | 15.60 | 15.80 | 14.82 | 14.82 | 13.97 | qfq | 89,977,033 | 1,363,295,644 | -10.02% |
| 2025-04-03 | 16.67 | 16.80 | 16.42 | 16.47 | 15.53 | qfq | 54,069,598 | 896,955,720 | -2.66% |
| 2025-04-02 | 16.88 | 17.13 | 16.81 | 16.92 | 15.95 | qfq | 38,388,104 | 651,115,117 | 0.30% |
| 2025-04-01 | 17.09 | 17.16 | 16.84 | 16.87 | 15.91 | qfq | 44,541,557 | 755,361,948 | -0.88% |
| 2025-03-31 | 16.96 | 17.07 | 16.68 | 17.02 | 16.05 | qfq | 57,741,993 | 973,920,052 | -0.23% |
| 2025-03-28 | 17.10 | 17.22 | 17.03 | 17.06 | 16.09 | qfq | 38,215,461 | 653,828,161 | -0.87% |
| 2025-03-27 | 17.16 | 17.42 | 17.00 | 17.21 | 16.23 | qfq | 59,386,155 | 1,024,181,899 | 0.12% |
| 2025-03-26 | 17.33 | 17.48 | 17.18 | 17.19 | 16.21 | qfq | 55,250,502 | 955,333,965 | -0.64% |
| 2025-03-25 | 17.52 | 17.57 | 17.22 | 17.30 | 16.31 | qfq | 56,864,992 | 986,874,989 | -1.59% |
| 2025-03-24 | 17.82 | 17.93 | 17.24 | 17.58 | 16.58 | qfq | 87,843,758 | 1,539,311,349 | -1.51% |
| 2025-03-21 | 18.44 | 18.48 | 17.78 | 17.85 | 16.83 | qfq | 106,257,692 | 1,918,707,016 | -2.88% |
| 2025-03-20 | 18.80 | 18.90 | 18.37 | 18.38 | 17.33 | qfq | 119,404,171 | 2,217,923,847 | -2.75% |
| 2025-03-19 | 19.52 | 19.60 | 18.79 | 18.90 | 17.82 | qfq | 185,530,050 | 3,548,097,204 | -4.83% |
| 2025-03-18 | 19.13 | 20.44 | 19.03 | 19.86 | 18.73 | qfq | 250,800,062 | 4,950,122,184 | 3.76% |
| 2025-03-17 | 19.04 | 19.77 | 18.89 | 19.14 | 18.05 | qfq | 187,304,225 | 3,593,288,252 | 0.63% |
| 2025-03-14 | 19.49 | 19.79 | 18.93 | 19.02 | 17.93 | qfq | 209,832,064 | 4,036,821,357 | -1.04% |
| 2025-03-13 | 19.20 | 20.50 | 19.19 | 19.22 | 18.12 | qfq | 274,841,439 | 5,406,049,242 | 2.18% |
| 2025-03-12 | 18.90 | 19.49 | 18.66 | 18.81 | 17.74 | qfq | 214,677,469 | 4,078,740,761 | 0.86% |
| 2025-03-11 | 18.75 | 18.88 | 18.30 | 18.65 | 17.59 | qfq | 161,279,490 | 2,986,291,356 | -1.37% |
| 2025-03-10 | 19.23 | 19.55 | 18.25 | 18.91 | 17.83 | qfq | 298,056,549 | 5,595,480,807 | -2.37% |
| 2025-03-07 | 18.80 | 20.00 | 18.68 | 19.37 | 18.26 | qfq | 465,713,987 | 9,028,331,512 | 6.55% |
| 2025-03-06 | 16.83 | 18.18 | 16.83 | 18.18 | 17.14 | qfq | 118,703,962 | 2,113,606,540 | 9.98% |
| 2025-03-05 | 16.57 | 16.72 | 16.45 | 16.53 | 15.59 | qfq | 29,714,582 | 491,412,392 | -0.48% |
| 2025-03-04 | 16.28 | 16.67 | 16.21 | 16.61 | 15.66 | qfq | 37,517,218 | 618,907,500 | 1.40% |
| 2025-03-03 | 16.53 | 16.76 | 16.28 | 16.38 | 15.45 | qfq | 45,423,978 | 750,797,991 | -0.36% |
| 2025-02-28 | 17.05 | 17.15 | 16.35 | 16.44 | 15.50 | qfq | 60,230,642 | 1,008,118,241 | -4.20% |
| 2025-02-27 | 17.57 | 17.68 | 16.95 | 17.16 | 16.18 | qfq | 73,192,270 | 1,260,440,054 | -2.44% |
| 2025-02-26 | 17.70 | 17.99 | 17.46 | 17.59 | 16.59 | qfq | 52,325,032 | 919,625,096 | -0.85% |
| 2025-02-25 | 17.50 | 18.14 | 17.36 | 17.74 | 16.73 | qfq | 78,864,796 | 1,393,162,071 | -1.00% |
| 2025-02-24 | 17.84 | 18.18 | 17.43 | 17.92 | 16.90 | qfq | 95,597,495 | 1,700,209,806 | 1.24% |
| 2025-02-21 | 17.26 | 17.79 | 17.26 | 17.70 | 16.69 | qfq | 86,634,481 | 1,524,943,901 | 2.67% |
| 2025-02-20 | 17.50 | 17.63 | 17.08 | 17.24 | 16.26 | qfq | 64,318,154 | 1,109,941,145 | -1.43% |
| 2025-02-19 | 17.41 | 17.64 | 17.25 | 17.49 | 16.49 | qfq | 62,881,246 | 1,096,915,045 | 0.92% |
| 2025-02-18 | 17.40 | 18.05 | 17.19 | 17.33 | 16.34 | qfq | 89,592,305 | 1,576,434,294 | -1.14% |
| 2025-02-17 | 17.56 | 17.65 | 17.29 | 17.53 | 16.53 | qfq | 89,778,949 | 1,570,576,456 | 1.51% |
| 2025-02-14 | 16.64 | 17.66 | 16.56 | 17.27 | 16.28 | qfq | 88,990,457 | 1,526,044,995 | 3.04% |
| 2025-02-13 | 17.12 | 17.14 | 16.66 | 16.76 | 15.80 | qfq | 58,672,793 | 986,705,897 | -1.87% |
| 2025-02-12 | 16.79 | 17.20 | 16.72 | 17.08 | 16.11 | qfq | 64,999,112 | 1,106,050,776 | 1.79% |
| 2025-02-11 | 16.30 | 16.95 | 16.22 | 16.78 | 15.82 | qfq | 78,055,679 | 1,302,494,608 | 2.32% |
| 2025-02-10 | 16.34 | 16.44 | 16.24 | 16.40 | 15.46 | qfq | 46,832,155 | 765,965,573 | 0.61% |
| 2025-02-07 | 16.10 | 16.50 | 16.06 | 16.30 | 15.37 | qfq | 71,815,035 | 1,166,826,839 | 1.43% |
| 2025-02-06 | 15.62 | 16.10 | 15.51 | 16.07 | 15.15 | qfq | 51,776,092 | 824,275,968 | 2.36% |
| 2025-02-05 | 15.51 | 15.79 | 15.39 | 15.70 | 14.80 | qfq | 53,045,010 | 829,700,616 | 3.63% |
| 2025-01-27 | 15.36 | 15.43 | 15.15 | 15.15 | 14.29 | qfq | 30,232,513 | 461,885,786 | -2.19% |
| 2025-01-24 | 15.18 | 15.52 | 15.14 | 15.49 | 14.61 | qfq | 30,352,049 | 467,277,538 | 2.04% |
| 2025-01-23 | 15.30 | 15.51 | 15.18 | 15.18 | 14.31 | qfq | 30,246,934 | 464,210,312 | 0.07% |
| 2025-01-22 | 15.04 | 15.28 | 15.04 | 15.17 | 14.30 | qfq | 23,596,090 | 357,808,380 | 0.13% |
| 2025-01-21 | 15.20 | 15.22 | 14.97 | 15.15 | 14.29 | qfq | 22,270,620 | 336,168,265 | 0.26% |
| 2025-01-20 | 15.20 | 15.25 | 15.04 | 15.11 | 14.25 | qfq | 21,829,588 | 330,678,270 | 0.33% |
| 2025-01-17 | 14.91 | 15.18 | 14.88 | 15.06 | 14.20 | qfq | 25,311,050 | 380,712,168 | 0.53% |
| 2025-01-16 | 14.94 | 15.15 | 14.84 | 14.98 | 14.13 | qfq | 26,377,930 | 395,257,057 | 0.67% |
| 2025-01-15 | 15.00 | 15.08 | 14.86 | 14.88 | 14.03 | qfq | 24,501,477 | 365,696,523 | -1.39% |
| 2025-01-14 | 14.61 | 15.10 | 14.52 | 15.09 | 14.23 | qfq | 40,102,958 | 596,914,241 | 3.71% |
| 2025-01-13 | 14.24 | 14.72 | 14.20 | 14.55 | 13.72 | qfq | 25,398,992 | 368,828,389 | 1.32% |
| 2025-01-10 | 14.58 | 14.83 | 14.36 | 14.36 | 13.54 | qfq | 29,220,382 | 426,348,518 | -1.71% |
| 2025-01-09 | 14.61 | 14.75 | 14.51 | 14.61 | 13.78 | qfq | 24,763,643 | 362,169,101 | -0.27% |
| 2025-01-08 | 14.89 | 14.92 | 14.36 | 14.65 | 13.81 | qfq | 43,761,410 | 639,765,054 | -2.20% |
| 2025-01-07 | 14.86 | 14.98 | 14.78 | 14.98 | 14.13 | qfq | 27,289,578 | 406,357,721 | 0.81% |
| 2025-01-06 | 14.95 | 15.09 | 14.74 | 14.86 | 14.01 | qfq | 27,111,781 | 403,635,710 | -0.47% |
| 2025-01-03 | 15.41 | 15.51 | 14.93 | 14.93 | 14.08 | qfq | 37,890,379 | 576,258,284 | -3.05% |
| 2025-01-02 | 15.92 | 16.00 | 15.26 | 15.40 | 14.52 | qfq | 49,737,637 | 777,065,579 | -3.75% |
| 2024-12-31 | 16.79 | 16.84 | 15.98 | 16.00 | 15.09 | qfq | 72,814,328 | 1,181,491,831 | -4.48% |
| 2024-12-30 | 16.63 | 16.94 | 16.53 | 16.75 | 15.79 | qfq | 33,884,109 | 567,727,698 | 0.30% |
| 2024-12-27 | 17.00 | 17.02 | 16.64 | 16.70 | 15.75 | qfq | 47,807,897 | 804,971,594 | -1.88% |
| 2024-12-26 | 16.36 | 17.09 | 16.30 | 17.02 | 16.05 | qfq | 76,250,398 | 1,288,047,561 | 3.65% |
| 2024-12-25 | 16.54 | 16.66 | 16.36 | 16.42 | 15.48 | qfq | 27,348,650 | 450,478,892 | -0.85% |
| 2024-12-24 | 16.49 | 16.67 | 16.36 | 16.56 | 15.62 | qfq | 28,306,916 | 467,146,185 | 0.30% |
| 2024-12-23 | 16.75 | 16.86 | 16.48 | 16.51 | 15.57 | qfq | 31,195,927 | 519,646,545 | -1.61% |
| 2024-12-20 | 16.70 | 16.98 | 16.68 | 16.78 | 15.82 | qfq | 35,772,791 | 601,267,316 | -0.24% |
| 2024-12-19 | 16.46 | 16.82 | 16.39 | 16.82 | 15.86 | qfq | 41,651,782 | 694,201,551 | 1.20% |
| 2024-12-18 | 16.47 | 16.76 | 16.32 | 16.62 | 15.67 | qfq | 34,772,786 | 576,275,474 | 1.65% |
| 2024-12-17 | 16.50 | 16.63 | 16.34 | 16.35 | 15.42 | qfq | 30,646,287 | 504,861,856 | -0.85% |
| 2024-12-16 | 16.68 | 16.78 | 16.41 | 16.49 | 15.55 | qfq | 32,868,903 | 545,216,130 | -1.08% |
| 2024-12-13 | 16.80 | 16.93 | 16.56 | 16.67 | 15.72 | qfq | 47,565,505 | 794,920,524 | -1.48% |
| 2024-12-12 | 16.97 | 17.03 | 16.71 | 16.92 | 15.95 | qfq | 40,679,607 | 684,959,082 | -0.12% |
| 2024-12-11 | 16.98 | 17.05 | 16.86 | 16.94 | 15.97 | qfq | 37,883,480 | 642,007,148 | -0.53% |
| 2024-12-10 | 17.25 | 17.41 | 16.98 | 17.03 | 16.06 | qfq | 77,327,014 | 1,329,501,528 | 1.19% |
| 2024-12-09 | 16.81 | 17.25 | 16.70 | 16.83 | 15.87 | qfq | 56,230,608 | 954,261,944 | -0.24% |
| 2024-12-06 | 16.43 | 17.14 | 16.35 | 16.87 | 15.91 | qfq | 93,862,196 | 1,571,321,118 | 4.59% |
| 2024-12-05 | 16.03 | 16.22 | 16.03 | 16.13 | 15.21 | qfq | 27,732,025 | 446,859,023 | 0.31% |
| 2024-12-04 | 16.28 | 16.34 | 16.03 | 16.08 | 15.16 | qfq | 28,518,852 | 461,170,185 | -1.11% |
| 2024-12-03 | 16.46 | 16.46 | 16.09 | 16.26 | 15.33 | qfq | 38,954,601 | 632,341,946 | -1.22% |
| 2024-12-02 | 16.36 | 16.54 | 16.21 | 16.46 | 15.52 | qfq | 37,826,786 | 620,915,786 | 0.80% |
| 2024-11-29 | 15.90 | 16.49 | 15.89 | 16.33 | 15.40 | qfq | 42,034,939 | 681,721,417 | 2.25% |
| 2024-11-28 | 16.23 | 16.32 | 15.93 | 15.97 | 15.06 | qfq | 33,728,875 | 542,928,553 | -1.66% |
| 2024-11-27 | 15.84 | 16.24 | 15.58 | 16.24 | 15.31 | qfq | 37,828,282 | 601,435,550 | 2.07% |
| 2024-11-26 | 15.98 | 16.15 | 15.90 | 15.91 | 15.00 | qfq | 24,951,391 | 399,215,420 | -0.81% |
| 2024-11-25 | 16.41 | 16.47 | 15.81 | 16.04 | 15.12 | qfq | 52,316,764 | 838,440,696 | -2.37% |
| 2024-11-22 | 16.97 | 17.35 | 16.42 | 16.43 | 15.49 | qfq | 56,386,452 | 954,010,785 | -3.30% |
| 2024-11-21 | 17.07 | 17.18 | 16.82 | 16.99 | 16.02 | qfq | 33,367,519 | 567,329,524 | -0.99% |
| 2024-11-20 | 16.91 | 17.41 | 16.89 | 17.16 | 16.18 | qfq | 46,417,285 | 794,791,876 | 0.70% |
| 2024-11-19 | 16.85 | 17.04 | 16.50 | 17.04 | 16.07 | qfq | 49,860,217 | 838,442,106 | 1.19% |
| 2024-11-18 | 17.78 | 17.80 | 16.68 | 16.84 | 15.88 | qfq | 84,947,649 | 1,450,804,391 | -4.86% |
| 2024-11-15 | 17.39 | 18.42 | 17.39 | 17.70 | 16.69 | qfq | 110,165,741 | 1,986,868,201 | 1.26% |
| 2024-11-14 | 18.05 | 18.12 | 17.47 | 17.48 | 16.48 | qfq | 54,319,658 | 966,563,979 | -3.27% |
| 2024-11-13 | 17.80 | 18.26 | 17.70 | 18.07 | 17.04 | qfq | 61,005,016 | 1,099,252,164 | 1.35% |
| 2024-11-12 | 18.38 | 18.38 | 17.68 | 17.83 | 16.81 | qfq | 81,098,324 | 1,461,485,163 | -1.98% |
| 2024-11-11 | 17.25 | 18.30 | 17.03 | 18.19 | 17.15 | qfq | 115,420,373 | 2,066,530,239 | 5.21% |
| 2024-11-08 | 17.45 | 17.72 | 17.26 | 17.29 | 16.30 | qfq | 73,722,017 | 1,289,246,237 | -0.35% |
| 2024-11-07 | 16.92 | 17.35 | 16.88 | 17.35 | 16.36 | qfq | 62,885,416 | 1,079,310,445 | 1.23% |
| 2024-11-06 | 17.32 | 17.39 | 16.90 | 17.14 | 16.16 | qfq | 72,935,264 | 1,252,292,010 | -0.87% |
| 2024-11-05 | 16.28 | 17.49 | 16.25 | 17.29 | 16.30 | qfq | 108,592,711 | 1,842,738,593 | 6.14% |
| 2024-11-04 | 16.07 | 16.35 | 16.06 | 16.29 | 15.36 | qfq | 28,978,836 | 470,334,635 | 1.62% |
| 2024-11-01 | 16.40 | 16.40 | 15.91 | 16.03 | 15.12 | qfq | 46,127,772 | 744,124,946 | -2.49% |
| 2024-10-31 | 16.23 | 16.52 | 16.09 | 16.44 | 15.50 | qfq | 44,374,285 | 725,361,440 | 1.29% |
| 2024-10-30 | 16.30 | 16.41 | 16.07 | 16.23 | 15.30 | qfq | 38,628,831 | 627,359,149 | -1.22% |
| 2024-10-29 | 16.79 | 16.85 | 16.41 | 16.43 | 15.49 | qfq | 48,866,821 | 810,045,040 | -1.50% |
| 2024-10-28 | 16.47 | 16.90 | 16.47 | 16.68 | 15.73 | qfq | 49,816,260 | 829,510,083 | 1.40% |
| 2024-10-25 | 16.38 | 16.58 | 16.22 | 16.45 | 15.51 | qfq | 35,350,539 | 579,756,846 | 0.61% |
| 2024-10-24 | 16.58 | 16.63 | 16.30 | 16.35 | 15.42 | qfq | 35,038,993 | 574,637,892 | -1.74% |
| 2024-10-23 | 16.71 | 16.83 | 16.56 | 16.64 | 15.69 | qfq | 39,529,112 | 660,097,741 | -0.42% |
| 2024-10-22 | 16.80 | 16.83 | 16.54 | 16.71 | 15.76 | qfq | 45,868,796 | 764,301,066 | -1.07% |
| 2024-10-21 | 16.75 | 17.16 | 16.64 | 16.89 | 15.93 | qfq | 75,652,751 | 1,280,346,349 | 2.86% |
| 2024-10-18 | 15.81 | 16.72 | 15.77 | 16.42 | 15.48 | qfq | 67,290,100 | 1,094,450,978 | 3.21% |
| 2024-10-17 | 16.02 | 16.33 | 15.89 | 15.91 | 15.00 | qfq | 39,543,536 | 635,926,339 | 0.00% |
| 2024-10-16 | 15.90 | 16.14 | 15.76 | 15.91 | 15.00 | qfq | 40,297,892 | 641,764,034 | -1.30% |
| 2024-10-15 | 16.35 | 16.61 | 16.12 | 16.12 | 15.20 | qfq | 43,900,944 | 719,482,137 | -1.95% |
| 2024-10-14 | 15.90 | 16.57 | 15.87 | 16.44 | 15.50 | qfq | 64,239,007 | 1,042,678,480 | 3.33% |
| 2024-10-11 | 16.60 | 16.71 | 15.75 | 15.91 | 15.00 | qfq | 53,950,361 | 870,277,158 | -4.90% |
| 2024-10-10 | 16.90 | 17.22 | 16.42 | 16.73 | 15.78 | qfq | 62,657,887 | 1,056,993,985 | -0.12% |
| 2024-10-09 | 17.95 | 17.95 | 16.71 | 16.75 | 15.79 | qfq | 105,311,957 | 1,823,052,813 | -9.41% |
| 2024-10-08 | 18.94 | 18.94 | 17.23 | 18.49 | 17.43 | qfq | 154,328,864 | 2,827,899,698 | 7.38% |
| 2024-09-30 | 16.65 | 17.34 | 16.30 | 17.22 | 16.24 | qfq | 138,945,149 | 2,345,575,938 | 7.69% |
| 2024-09-27 | 15.19 | 16.09 | 15.16 | 15.99 | 15.08 | qfq | 88,175,199 | 1,378,715,455 | 6.32% |
| 2024-09-26 | 14.55 | 15.05 | 14.51 | 15.04 | 14.18 | qfq | 45,214,544 | 668,742,065 | 2.94% |
| 2024-09-25 | 14.53 | 14.82 | 14.53 | 14.61 | 13.78 | qfq | 50,657,695 | 743,343,161 | 1.53% |
| 2024-09-24 | 14.13 | 14.50 | 13.95 | 14.39 | 13.57 | qfq | 49,335,790 | 702,603,950 | 2.20% |
| 2024-09-23 | 13.98 | 14.31 | 13.91 | 14.08 | 13.28 | qfq | 29,534,184 | 417,242,372 | 0.79% |
| 2024-09-20 | 13.71 | 14.07 | 13.65 | 13.97 | 13.17 | qfq | 32,945,512 | 457,499,253 | 0.72% |
| 2024-09-19 | 13.64 | 13.94 | 13.51 | 13.87 | 12.91 | qfq | 23,195,026 | 320,155,379 | 2.14% |
| 2024-09-18 | 13.51 | 13.63 | 13.35 | 13.58 | 12.64 | qfq | 15,374,869 | 207,409,930 | 0.44% |
| 2024-09-13 | 13.52 | 13.65 | 13.45 | 13.52 | 12.58 | qfq | 13,657,782 | 185,230,238 | 0.00% |
| 2024-09-12 | 13.68 | 13.80 | 13.52 | 13.52 | 12.58 | qfq | 12,151,772 | 165,831,704 | -0.66% |
| 2024-09-11 | 13.60 | 13.72 | 13.50 | 13.61 | 12.66 | qfq | 15,333,558 | 209,106,198 | 0.07% |
| 2024-09-10 | 13.41 | 13.67 | 13.28 | 13.60 | 12.65 | qfq | 17,340,129 | 233,367,118 | 1.72% |
| 2024-09-09 | 13.43 | 13.55 | 13.27 | 13.37 | 12.44 | qfq | 16,299,542 | 217,814,662 | -1.11% |
| 2024-09-06 | 13.74 | 13.79 | 13.52 | 13.52 | 12.58 | qfq | 14,487,500 | 197,364,541 | -1.60% |
| 2024-09-05 | 13.68 | 13.89 | 13.67 | 13.74 | 12.79 | qfq | 16,386,431 | 225,448,024 | 0.37% |
| 2024-09-04 | 13.61 | 13.80 | 13.60 | 13.69 | 12.74 | qfq | 18,550,174 | 254,619,751 | -0.29% |
| 2024-09-03 | 13.52 | 13.82 | 13.51 | 13.73 | 12.78 | qfq | 19,531,606 | 267,684,132 | 1.55% |
| 2024-09-02 | 13.71 | 13.80 | 13.52 | 13.52 | 12.58 | qfq | 22,774,493 | 310,412,072 | -1.46% |
| 2024-08-30 | 13.32 | 13.90 | 13.31 | 13.72 | 12.77 | qfq | 34,044,547 | 467,102,447 | 2.77% |
| 2024-08-29 | 13.13 | 13.45 | 13.10 | 13.35 | 12.42 | qfq | 20,030,626 | 267,060,718 | 1.29% |
| 2024-08-28 | 13.01 | 13.21 | 12.96 | 13.18 | 12.26 | qfq | 16,772,471 | 219,551,070 | 0.92% |
| 2024-08-27 | 13.26 | 13.31 | 13.01 | 13.06 | 12.15 | qfq | 18,701,712 | 245,344,128 | -2.39% |
| 2024-08-26 | 13.29 | 13.59 | 13.22 | 13.38 | 12.45 | qfq | 30,150,195 | 405,034,509 | 2.06% |
| 2024-08-23 | 13.03 | 13.19 | 12.95 | 13.11 | 12.20 | qfq | 21,301,731 | 278,509,985 | 0.61% |
| 2024-08-22 | 13.27 | 13.33 | 12.95 | 13.03 | 12.12 | qfq | 26,388,049 | 346,066,868 | -1.81% |
| 2024-08-21 | 13.45 | 13.55 | 13.25 | 13.27 | 12.35 | qfq | 20,358,029 | 272,708,618 | -1.70% |
| 2024-08-20 | 13.74 | 13.76 | 13.44 | 13.50 | 12.56 | qfq | 19,759,057 | 267,426,519 | -1.68% |
| 2024-08-19 | 13.90 | 14.02 | 13.72 | 13.73 | 12.78 | qfq | 24,231,933 | 335,173,663 | -1.44% |
| 2024-08-16 | 13.87 | 14.05 | 13.85 | 13.93 | 12.96 | qfq | 14,642,740 | 204,574,428 | 0.22% |
| 2024-08-15 | 13.68 | 14.04 | 13.62 | 13.90 | 12.93 | qfq | 19,317,291 | 268,411,391 | 1.16% |
| 2024-08-14 | 13.69 | 13.79 | 13.64 | 13.74 | 12.79 | qfq | 14,155,776 | 194,085,654 | 0.37% |
| 2024-08-13 | 13.70 | 13.75 | 13.56 | 13.69 | 12.74 | qfq | 12,993,890 | 177,088,582 | 0.15% |
| 2024-08-12 | 13.70 | 13.75 | 13.62 | 13.67 | 12.72 | qfq | 14,336,160 | 196,050,933 | -0.36% |
| 2024-08-09 | 14.03 | 14.17 | 13.70 | 13.72 | 12.77 | qfq | 22,025,732 | 306,116,945 | -1.58% |
| 2024-08-08 | 13.93 | 14.03 | 13.73 | 13.94 | 12.97 | qfq | 22,986,620 | 318,636,901 | -0.36% |
| 2024-08-07 | 14.29 | 14.35 | 13.93 | 13.99 | 13.02 | qfq | 32,809,615 | 463,089,309 | -2.03% |
| 2024-08-06 | 14.35 | 14.39 | 14.16 | 14.28 | 13.29 | qfq | 18,427,155 | 262,660,055 | 0.92% |
| 2024-08-05 | 14.63 | 14.80 | 14.15 | 14.15 | 13.17 | qfq | 30,489,786 | 439,178,333 | -3.81% |
| 2024-08-02 | 14.79 | 15.02 | 14.69 | 14.71 | 13.69 | qfq | 19,417,812 | 288,090,899 | -1.41% |
| 2024-08-01 | 15.00 | 15.14 | 14.89 | 14.92 | 13.88 | qfq | 18,397,373 | 275,965,095 | -0.53% |
| 2024-07-31 | 14.35 | 15.00 | 14.34 | 15.00 | 13.96 | qfq | 31,601,541 | 467,969,637 | 4.46% |
| 2024-07-30 | 14.37 | 14.39 | 14.16 | 14.36 | 13.36 | qfq | 15,391,756 | 219,949,927 | -0.28% |
| 2024-07-29 | 14.52 | 14.59 | 14.40 | 14.40 | 13.40 | qfq | 12,033,039 | 174,304,800 | -0.89% |
| 2024-07-26 | 14.39 | 14.65 | 14.38 | 14.53 | 13.52 | qfq | 14,271,990 | 207,396,853 | 0.97% |
| 2024-07-25 | 14.22 | 14.51 | 14.15 | 14.39 | 13.39 | qfq | 14,408,431 | 206,787,624 | 0.56% |
| 2024-07-24 | 14.44 | 14.55 | 14.26 | 14.31 | 13.32 | qfq | 19,651,231 | 282,354,690 | -1.38% |
| 2024-07-23 | 15.09 | 15.10 | 14.50 | 14.51 | 13.50 | qfq | 27,600,279 | 407,100,353 | -3.91% |
| 2024-07-22 | 15.15 | 15.19 | 15.01 | 15.10 | 14.05 | qfq | 16,515,697 | 249,286,977 | -0.13% |
| 2024-07-19 | 14.83 | 15.20 | 14.81 | 15.12 | 14.07 | qfq | 22,943,095 | 345,807,878 | 1.34% |
| 2024-07-18 | 14.90 | 14.95 | 14.64 | 14.92 | 13.88 | qfq | 22,830,312 | 337,907,103 | -0.47% |
| 2024-07-17 | 15.14 | 15.16 | 14.98 | 14.99 | 13.95 | qfq | 15,969,343 | 240,391,976 | -1.06% |
| 2024-07-16 | 14.88 | 15.17 | 14.86 | 15.15 | 14.10 | qfq | 21,373,214 | 322,015,486 | 1.41% |
| 2024-07-15 | 14.98 | 15.04 | 14.83 | 14.94 | 13.90 | qfq | 14,369,550 | 214,762,513 | -0.66% |
| 2024-07-12 | 15.18 | 15.18 | 14.97 | 15.04 | 13.99 | qfq | 20,930,416 | 315,165,586 | -1.31% |
| 2024-07-11 | 15.08 | 15.30 | 14.91 | 15.24 | 14.18 | qfq | 35,908,133 | 543,107,709 | 2.97% |
| 2024-07-10 | 14.60 | 15.05 | 14.58 | 14.80 | 13.77 | qfq | 25,191,064 | 374,271,631 | 0.75% |
| 2024-07-09 | 14.27 | 14.70 | 14.22 | 14.69 | 13.67 | qfq | 31,592,636 | 457,696,256 | 2.94% |
| 2024-07-08 | 14.68 | 14.72 | 14.21 | 14.27 | 13.28 | qfq | 24,621,427 | 354,970,210 | -3.52% |
| 2024-07-05 | 14.90 | 14.92 | 14.56 | 14.79 | 13.76 | qfq | 21,938,935 | 322,382,141 | -0.40% |
| 2024-07-04 | 15.06 | 15.22 | 14.82 | 14.85 | 13.82 | qfq | 19,691,809 | 295,161,360 | -1.33% |
| 2024-07-03 | 15.19 | 15.25 | 14.91 | 15.05 | 14.00 | qfq | 20,940,832 | 315,433,021 | -1.31% |
| 2024-07-02 | 15.42 | 15.52 | 15.21 | 15.25 | 14.19 | qfq | 16,134,059 | 248,070,500 | -0.97% |
| 2024-07-01 | 15.35 | 15.48 | 15.10 | 15.40 | 14.33 | qfq | 20,413,390 | 312,327,511 | -0.39% |
| 2024-06-28 | 15.28 | 15.56 | 15.24 | 15.46 | 14.39 | qfq | 26,141,400 | 403,421,247 | 1.18% |
| 2024-06-27 | 15.53 | 15.57 | 15.26 | 15.28 | 14.22 | qfq | 19,332,484 | 297,516,215 | -1.99% |
| 2024-06-26 | 15.08 | 15.65 | 14.98 | 15.59 | 14.51 | qfq | 24,560,028 | 376,254,822 | 3.38% |
| 2024-06-25 | 15.49 | 15.66 | 14.98 | 15.08 | 14.03 | qfq | 30,740,045 | 469,056,299 | -2.20% |
| 2024-06-24 | 15.70 | 15.84 | 15.40 | 15.42 | 14.35 | qfq | 30,015,016 | 468,396,583 | -2.90% |
| 2024-06-21 | 15.80 | 16.04 | 15.72 | 15.88 | 14.78 | qfq | 21,769,158 | 345,177,287 | 0.51% |
| 2024-06-20 | 16.31 | 16.34 | 15.80 | 15.80 | 14.70 | qfq | 46,501,701 | 743,852,373 | -3.83% |
| 2024-06-19 | 16.70 | 16.77 | 16.40 | 16.43 | 15.29 | qfq | 24,010,915 | 396,927,204 | -1.02% |
| 2024-06-18 | 16.44 | 16.71 | 16.39 | 16.60 | 15.45 | qfq | 27,234,585 | 451,367,506 | 1.03% |
| 2024-06-17 | 16.50 | 16.62 | 16.41 | 16.43 | 15.29 | qfq | 27,086,988 | 447,241,943 | -0.67% |
| 2024-06-14 | 16.17 | 16.58 | 16.13 | 16.54 | 15.39 | qfq | 32,122,162 | 528,140,469 | 1.97% |
| 2024-06-13 | 16.37 | 16.40 | 16.18 | 16.22 | 15.09 | qfq | 17,783,009 | 289,425,617 | -0.49% |
| 2024-06-12 | 16.17 | 16.47 | 16.13 | 16.30 | 15.17 | qfq | 20,680,813 | 338,334,135 | 0.18% |
| 2024-06-11 | 16.06 | 16.28 | 15.87 | 16.27 | 15.14 | qfq | 27,264,087 | 438,977,145 | 0.74% |
| 2024-06-07 | 16.43 | 16.49 | 16.01 | 16.15 | 15.03 | qfq | 27,096,893 | 438,849,501 | -1.34% |
| 2024-06-06 | 16.65 | 16.75 | 16.29 | 16.37 | 15.23 | qfq | 29,127,601 | 480,184,705 | -1.39% |
| 2024-06-05 | 16.53 | 16.83 | 16.48 | 16.60 | 15.45 | qfq | 34,510,562 | 575,774,907 | 0.61% |
| 2024-06-04 | 16.40 | 16.54 | 16.35 | 16.50 | 15.35 | qfq | 21,224,426 | 349,050,505 | -0.12% |
| 2024-06-03 | 16.40 | 16.75 | 16.21 | 16.52 | 15.37 | qfq | 30,043,683 | 495,397,561 | 0.79% |
| 2024-05-31 | 16.29 | 16.54 | 16.29 | 16.39 | 15.25 | qfq | 22,861,429 | 375,658,263 | 0.74% |
| 2024-05-30 | 16.30 | 16.37 | 16.15 | 16.27 | 15.14 | qfq | 20,999,244 | 341,223,337 | -0.67% |
| 2024-05-29 | 16.46 | 16.60 | 16.29 | 16.38 | 15.24 | qfq | 20,074,920 | 329,914,948 | -0.49% |
| 2024-05-28 | 16.72 | 16.82 | 16.42 | 16.46 | 15.32 | qfq | 22,822,778 | 378,382,823 | -1.56% |
| 2024-05-27 | 16.90 | 16.90 | 16.40 | 16.72 | 15.56 | qfq | 28,949,655 | 479,848,831 | -0.24% |
| 2024-05-24 | 17.16 | 17.18 | 16.74 | 16.76 | 15.60 | qfq | 29,684,521 | 502,410,286 | -2.27% |
| 2024-05-23 | 17.58 | 17.64 | 17.10 | 17.15 | 15.96 | qfq | 29,793,799 | 513,857,795 | -2.22% |
| 2024-05-22 | 17.50 | 17.57 | 17.25 | 17.54 | 16.32 | qfq | 25,266,983 | 440,813,341 | -1.46% |
| 2024-05-21 | 17.94 | 18.07 | 17.75 | 17.80 | 16.21 | qfq | 25,027,110 | 446,950,267 | -0.56% |
| 2024-05-20 | 17.51 | 17.98 | 17.44 | 17.90 | 16.30 | qfq | 46,054,433 | 819,924,368 | 2.23% |
| 2024-05-17 | 17.38 | 17.51 | 17.15 | 17.51 | 15.95 | qfq | 26,981,750 | 468,728,119 | 0.69% |
| 2024-05-16 | 17.49 | 17.62 | 17.36 | 17.39 | 15.84 | qfq | 28,228,715 | 493,420,028 | -0.06% |
| 2024-05-15 | 17.58 | 17.74 | 17.37 | 17.40 | 15.85 | qfq | 23,653,200 | 414,289,990 | -1.14% |
| 2024-05-14 | 17.69 | 18.04 | 17.53 | 17.60 | 16.03 | qfq | 32,547,380 | 577,678,363 | -0.40% |
| 2024-05-13 | 17.38 | 17.95 | 17.25 | 17.67 | 16.09 | qfq | 41,586,869 | 734,384,321 | 1.09% |
| 2024-05-10 | 17.71 | 17.76 | 17.26 | 17.48 | 15.92 | qfq | 35,291,392 | 614,878,915 | -1.30% |
| 2024-05-09 | 17.53 | 17.83 | 17.51 | 17.71 | 16.13 | qfq | 28,839,659 | 510,175,514 | 1.03% |
| 2024-05-08 | 17.95 | 17.96 | 17.50 | 17.53 | 15.96 | qfq | 36,382,297 | 643,063,303 | -2.83% |
| 2024-05-07 | 18.09 | 18.32 | 17.91 | 18.04 | 16.43 | qfq | 40,000,550 | 724,041,703 | -0.22% |
| 2024-05-06 | 18.27 | 18.35 | 17.97 | 18.08 | 16.46 | qfq | 44,530,858 | 808,582,161 | 0.50% |
| 2024-04-30 | 18.18 | 18.19 | 17.87 | 17.99 | 16.38 | qfq | 39,251,714 | 706,848,419 | -1.10% |
| 2024-04-29 | 17.38 | 18.45 | 17.36 | 18.19 | 16.56 | qfq | 81,062,916 | 1,456,838,558 | 4.78% |
| 2024-04-26 | 16.86 | 17.48 | 16.86 | 17.36 | 15.81 | qfq | 51,041,990 | 879,764,894 | 3.09% |
| 2024-04-25 | 16.97 | 17.04 | 16.78 | 16.84 | 15.34 | qfq | 29,347,645 | 495,780,650 | -1.35% |
| 2024-04-24 | 16.88 | 17.16 | 16.81 | 17.07 | 15.54 | qfq | 34,699,205 | 589,716,734 | 1.67% |
| 2024-04-23 | 16.93 | 17.05 | 16.70 | 16.79 | 15.29 | qfq | 29,275,992 | 492,678,204 | -0.53% |
| 2024-04-22 | 17.10 | 17.26 | 16.65 | 16.88 | 15.37 | qfq | 49,480,143 | 837,141,657 | -2.43% |
| 2024-04-19 | 17.74 | 17.78 | 17.27 | 17.30 | 15.75 | qfq | 53,934,610 | 943,231,773 | -3.73% |
| 2024-04-18 | 18.00 | 18.48 | 17.58 | 17.97 | 16.36 | qfq | 61,928,588 | 1,111,466,589 | -0.88% |
| 2024-04-17 | 17.62 | 18.29 | 17.62 | 18.13 | 16.51 | qfq | 53,633,953 | 967,060,831 | 3.13% |
| 2024-04-16 | 18.21 | 18.25 | 17.55 | 17.58 | 16.01 | qfq | 65,736,031 | 1,177,264,078 | -5.53% |
| 2024-04-15 | 18.08 | 18.77 | 17.91 | 18.61 | 16.95 | qfq | 63,669,975 | 1,172,212,593 | 2.87% |
| 2024-04-12 | 17.77 | 18.29 | 17.66 | 18.09 | 16.47 | qfq | 40,459,287 | 725,277,010 | 1.97% |
| 2024-04-11 | 17.57 | 18.01 | 17.53 | 17.74 | 16.16 | qfq | 27,339,975 | 487,344,676 | 0.34% |
| 2024-04-10 | 18.28 | 18.28 | 17.60 | 17.68 | 16.10 | qfq | 38,135,688 | 679,504,406 | -3.39% |
| 2024-04-09 | 18.14 | 18.34 | 17.86 | 18.30 | 16.66 | qfq | 36,831,404 | 666,758,339 | 0.88% |
| 2024-04-08 | 18.28 | 18.40 | 18.11 | 18.14 | 16.52 | qfq | 32,927,914 | 599,899,425 | -0.77% |
| 2024-04-03 | 18.66 | 18.67 | 18.24 | 18.28 | 16.65 | qfq | 32,623,251 | 599,258,404 | -2.14% |
| 2024-04-02 | 18.98 | 19.11 | 18.56 | 18.68 | 17.01 | qfq | 39,916,586 | 747,022,049 | -2.20% |
| 2024-04-01 | 18.98 | 19.22 | 18.91 | 19.10 | 17.39 | qfq | 41,684,156 | 794,131,008 | 1.06% |
| 2024-03-29 | 18.53 | 18.95 | 18.35 | 18.90 | 17.21 | qfq | 37,986,285 | 708,454,219 | 1.50% |
| 2024-03-28 | 18.08 | 18.88 | 18.08 | 18.62 | 16.96 | qfq | 51,875,498 | 963,093,598 | 2.70% |
| 2024-03-27 | 18.97 | 19.00 | 18.08 | 18.13 | 16.51 | qfq | 52,836,733 | 974,090,995 | -4.38% |
| 2024-03-26 | 19.60 | 19.69 | 18.86 | 18.96 | 17.27 | qfq | 72,104,691 | 1,379,771,628 | -3.12% |
| 2024-03-25 | 19.10 | 20.48 | 19.07 | 19.57 | 17.82 | qfq | 122,292,419 | 2,428,736,576 | 2.62% |
| 2024-03-22 | 19.54 | 19.61 | 18.94 | 19.07 | 17.37 | qfq | 63,399,984 | 1,216,136,215 | -2.90% |
| 2024-03-21 | 19.60 | 20.03 | 19.45 | 19.64 | 17.89 | qfq | 79,986,214 | 1,582,433,086 | 0.77% |
| 2024-03-20 | 19.34 | 19.68 | 19.29 | 19.49 | 17.75 | qfq | 46,014,121 | 895,844,176 | 0.93% |
| 2024-03-19 | 19.59 | 19.68 | 19.30 | 19.31 | 17.58 | qfq | 56,463,781 | 1,097,399,202 | -2.08% |
| 2024-03-18 | 19.54 | 19.75 | 19.33 | 19.72 | 17.96 | qfq | 64,367,700 | 1,258,014,322 | 1.13% |
| 2024-03-15 | 19.25 | 19.57 | 19.08 | 19.50 | 17.76 | qfq | 46,827,865 | 903,701,332 | 0.98% |
| 2024-03-14 | 19.80 | 19.80 | 19.06 | 19.31 | 17.58 | qfq | 67,777,577 | 1,314,934,713 | -2.57% |
| 2024-03-13 | 20.20 | 20.27 | 19.74 | 19.82 | 18.05 | qfq | 72,575,818 | 1,446,024,759 | -2.17% |
| 2024-03-12 | 19.84 | 20.44 | 19.60 | 20.26 | 18.45 | qfq | 104,624,487 | 2,094,959,630 | 2.12% |
| 2024-03-11 | 19.48 | 19.86 | 19.39 | 19.84 | 18.07 | qfq | 77,208,649 | 1,514,390,027 | -1.24% |
| 2024-03-08 | 19.52 | 20.10 | 19.29 | 20.09 | 18.30 | qfq | 90,273,854 | 1,779,832,111 | 3.29% |
| 2024-03-07 | 19.99 | 20.27 | 19.30 | 19.45 | 17.71 | qfq | 110,763,700 | 2,187,511,722 | -3.19% |
| 2024-03-06 | 20.78 | 20.78 | 19.84 | 20.09 | 18.30 | qfq | 170,420,518 | 3,438,755,375 | -4.24% |
| 2024-03-05 | 18.87 | 20.98 | 18.77 | 20.98 | 19.11 | qfq | 141,801,366 | 2,853,872,051 | 10.02% |
| 2024-03-04 | 19.24 | 19.49 | 18.78 | 19.07 | 17.37 | qfq | 69,670,093 | 1,327,358,056 | 0.10% |
| 2024-03-01 | 18.45 | 19.17 | 18.40 | 19.05 | 17.35 | qfq | 75,387,165 | 1,421,814,831 | 2.92% |
| 2024-02-29 | 17.79 | 18.56 | 17.70 | 18.51 | 16.86 | qfq | 55,526,226 | 1,015,850,734 | 3.52% |
| 2024-02-28 | 18.92 | 19.05 | 17.88 | 17.88 | 16.28 | qfq | 77,366,170 | 1,433,440,116 | -5.55% |
| 2024-02-27 | 17.95 | 19.04 | 17.81 | 18.93 | 17.24 | qfq | 84,490,073 | 1,560,770,883 | 4.82% |
| 2024-02-26 | 18.03 | 18.25 | 17.93 | 18.06 | 16.45 | qfq | 48,745,571 | 882,498,764 | 0.28% |
| 2024-02-23 | 18.20 | 18.23 | 17.80 | 18.01 | 16.40 | qfq | 50,388,983 | 903,943,514 | -0.99% |
| 2024-02-22 | 17.99 | 18.28 | 17.90 | 18.19 | 16.56 | qfq | 44,958,283 | 813,623,077 | 1.96% |
| 2024-02-21 | 17.80 | 18.20 | 17.65 | 17.84 | 16.25 | qfq | 42,443,469 | 761,211,130 | 0.11% |
| 2024-02-20 | 17.90 | 17.90 | 17.62 | 17.82 | 16.23 | qfq | 36,382,163 | 646,493,718 | -1.66% |
| 2024-02-19 | 18.49 | 18.49 | 17.71 | 18.12 | 16.50 | qfq | 75,766,826 | 1,374,936,721 | 3.54% |
| 2024-02-08 | 16.93 | 17.50 | 16.93 | 17.50 | 15.94 | qfq | 52,757,477 | 912,481,131 | 3.43% |
| 2024-02-07 | 16.50 | 17.06 | 16.31 | 16.92 | 15.41 | qfq | 47,581,069 | 798,987,147 | 2.42% |
| 2024-02-06 | 15.50 | 16.65 | 15.41 | 16.52 | 15.04 | qfq | 45,587,987 | 737,859,638 | 4.89% |
| 2024-02-05 | 15.78 | 16.27 | 15.03 | 15.75 | 14.34 | qfq | 43,489,760 | 680,475,650 | -0.88% |
| 2024-02-02 | 16.30 | 16.55 | 15.52 | 15.89 | 14.47 | qfq | 38,633,549 | 617,716,727 | -3.11% |
| 2024-02-01 | 15.56 | 16.60 | 15.42 | 16.40 | 14.93 | qfq | 45,337,460 | 735,695,018 | 5.53% |
| 2024-01-31 | 16.25 | 16.30 | 15.54 | 15.54 | 14.15 | qfq | 35,220,922 | 556,730,767 | -4.66% |
| 2024-01-30 | 16.40 | 16.84 | 16.20 | 16.30 | 14.84 | qfq | 23,420,050 | 387,357,465 | -1.21% |
| 2024-01-29 | 17.23 | 17.29 | 16.48 | 16.50 | 15.03 | qfq | 32,335,616 | 542,846,411 | -4.24% |
| 2024-01-26 | 17.20 | 17.53 | 17.15 | 17.23 | 15.69 | qfq | 34,350,657 | 595,743,095 | -0.29% |
| 2024-01-25 | 16.80 | 17.30 | 16.71 | 17.28 | 15.74 | qfq | 38,125,982 | 651,912,535 | 2.61% |
| 2024-01-24 | 16.86 | 16.95 | 16.21 | 16.84 | 15.34 | qfq | 31,681,425 | 526,890,800 | 0.00% |
| 2024-01-23 | 16.50 | 16.95 | 16.25 | 16.84 | 15.34 | qfq | 34,840,932 | 581,343,062 | 1.75% |
| 2024-01-22 | 17.13 | 17.19 | 16.36 | 16.55 | 15.07 | qfq | 30,322,484 | 511,438,641 | -3.33% |
| 2024-01-19 | 17.00 | 17.18 | 16.91 | 17.12 | 15.59 | qfq | 29,868,107 | 509,568,196 | 0.35% |
| 2024-01-18 | 16.68 | 17.08 | 16.46 | 17.06 | 15.54 | qfq | 34,535,575 | 578,962,408 | 1.91% |
| 2024-01-17 | 17.02 | 17.08 | 16.74 | 16.74 | 15.24 | qfq | 22,762,729 | 385,823,713 | -1.65% |
| 2024-01-16 | 16.99 | 17.10 | 16.79 | 17.02 | 15.50 | qfq | 27,944,800 | 472,548,063 | 0.12% |
| 2024-01-15 | 16.86 | 17.17 | 16.71 | 17.00 | 15.48 | qfq | 33,600,962 | 570,155,436 | 0.06% |
| 2024-01-12 | 17.76 | 17.80 | 16.95 | 16.99 | 15.47 | qfq | 59,871,061 | 1,029,255,517 | 0.95% |
| 2024-01-11 | 16.40 | 16.93 | 16.35 | 16.83 | 15.33 | qfq | 26,535,644 | 444,018,370 | 2.68% |
| 2024-01-10 | 16.50 | 16.65 | 16.05 | 16.39 | 14.93 | qfq | 29,961,584 | 490,416,183 | -0.97% |
| 2024-01-09 | 16.88 | 17.06 | 16.37 | 16.55 | 15.07 | qfq | 39,395,731 | 654,608,231 | -1.90% |
| 2024-01-08 | 17.05 | 17.10 | 16.83 | 16.87 | 15.36 | qfq | 22,032,582 | 373,845,203 | -0.82% |
| 2024-01-05 | 17.42 | 17.59 | 16.89 | 17.01 | 15.49 | qfq | 31,139,902 | 536,538,738 | -2.86% |
| 2024-01-04 | 17.76 | 17.78 | 17.34 | 17.51 | 15.95 | qfq | 25,121,882 | 439,294,954 | -1.63% |
| 2024-01-03 | 17.97 | 18.20 | 17.70 | 17.80 | 16.21 | qfq | 22,704,767 | 406,152,369 | -1.06% |
| 2024-01-02 | 18.42 | 18.48 | 17.95 | 17.99 | 16.38 | qfq | 29,389,426 | 531,515,417 | -2.49% |
| 2023-12-29 | 18.18 | 18.60 | 18.08 | 18.45 | 16.80 | qfq | 25,012,281 | 460,441,754 | 1.32% |
| 2023-12-28 | 17.69 | 18.32 | 17.57 | 18.21 | 16.58 | qfq | 32,833,731 | 593,029,565 | 2.94% |
| 2023-12-27 | 17.64 | 17.85 | 17.60 | 17.69 | 16.11 | qfq | 20,145,295 | 357,105,996 | 0.23% |
| 2023-12-26 | 18.01 | 18.01 | 17.55 | 17.65 | 16.07 | qfq | 21,596,723 | 381,603,701 | -2.00% |
| 2023-12-25 | 17.78 | 18.19 | 17.78 | 18.01 | 16.40 | qfq | 17,121,081 | 308,650,099 | 1.12% |
| 2023-12-22 | 18.21 | 18.25 | 17.70 | 17.81 | 16.22 | qfq | 27,722,353 | 497,397,960 | -2.46% |
| 2023-12-21 | 17.98 | 18.33 | 17.83 | 18.26 | 16.63 | qfq | 25,501,816 | 461,656,078 | 1.90% |
| 2023-12-20 | 18.80 | 18.80 | 17.91 | 17.92 | 16.32 | qfq | 38,256,214 | 696,719,173 | -4.53% |
| 2023-12-19 | 18.58 | 18.80 | 18.41 | 18.77 | 17.09 | qfq | 17,120,205 | 319,217,686 | 1.24% |
| 2023-12-18 | 18.62 | 18.78 | 18.46 | 18.54 | 16.88 | qfq | 18,330,412 | 341,269,988 | -0.91% |
| 2023-12-15 | 19.11 | 19.13 | 18.70 | 18.71 | 17.04 | qfq | 33,486,049 | 631,038,239 | -1.84% |
| 2023-12-14 | 19.27 | 19.54 | 18.97 | 19.06 | 17.36 | qfq | 23,970,665 | 460,488,995 | -0.47% |
| 2023-12-13 | 19.66 | 19.74 | 19.09 | 19.15 | 17.44 | qfq | 34,160,372 | 661,891,714 | -2.94% |
| 2023-12-12 | 19.89 | 20.09 | 19.67 | 19.73 | 17.97 | qfq | 23,698,554 | 469,889,710 | -0.80% |
| 2023-12-11 | 19.70 | 19.92 | 19.33 | 19.89 | 18.11 | qfq | 34,400,125 | 674,943,529 | 0.20% |
| 2023-12-08 | 19.52 | 20.15 | 19.46 | 19.85 | 18.08 | qfq | 53,773,478 | 1,070,115,750 | 2.80% |
| 2023-12-07 | 18.93 | 19.59 | 18.93 | 19.31 | 17.58 | qfq | 34,703,160 | 670,035,772 | 2.17% |
| 2023-12-06 | 19.10 | 19.23 | 18.88 | 18.90 | 17.21 | qfq | 27,239,102 | 517,732,875 | -1.05% |
| 2023-12-05 | 19.43 | 19.43 | 19.08 | 19.10 | 17.39 | qfq | 22,013,798 | 423,094,747 | -2.15% |
| 2023-12-04 | 19.86 | 19.90 | 19.45 | 19.52 | 17.78 | qfq | 27,652,470 | 542,042,380 | -1.76% |
| 2023-12-01 | 19.30 | 19.98 | 19.22 | 19.87 | 18.09 | qfq | 30,602,230 | 601,695,336 | 2.79% |
| 2023-11-30 | 19.47 | 19.60 | 19.20 | 19.33 | 17.60 | qfq | 21,694,741 | 419,742,503 | -0.87% |
| 2023-11-29 | 19.84 | 19.84 | 19.50 | 19.50 | 17.76 | qfq | 20,505,911 | 402,186,420 | -1.86% |
| 2023-11-28 | 19.75 | 19.90 | 19.56 | 19.87 | 18.09 | qfq | 19,304,240 | 382,040,437 | 0.66% |
| 2023-11-27 | 19.60 | 19.80 | 19.44 | 19.74 | 17.98 | qfq | 21,304,236 | 418,086,520 | 0.61% |
| 2023-11-24 | 20.02 | 20.02 | 19.55 | 19.62 | 17.87 | qfq | 26,094,561 | 513,135,442 | -2.19% |
| 2023-11-23 | 19.69 | 20.09 | 19.50 | 20.06 | 18.27 | qfq | 31,597,407 | 627,236,072 | 2.09% |
| 2023-11-22 | 19.95 | 19.97 | 19.65 | 19.65 | 17.89 | qfq | 27,591,312 | 546,206,840 | -1.75% |
| 2023-11-21 | 20.50 | 20.55 | 19.96 | 20.00 | 18.21 | qfq | 39,332,267 | 794,664,088 | -2.06% |
| 2023-11-20 | 20.80 | 20.87 | 20.35 | 20.42 | 18.60 | qfq | 36,571,494 | 750,179,366 | -1.78% |
| 2023-11-17 | 20.85 | 21.18 | 20.56 | 20.79 | 18.93 | qfq | 29,835,648 | 620,010,719 | -0.48% |
| 2023-11-16 | 21.18 | 21.24 | 20.89 | 20.89 | 19.02 | qfq | 25,796,643 | 543,018,947 | -2.43% |
| 2023-11-15 | 21.30 | 21.70 | 21.21 | 21.41 | 19.22 | qfq | 39,803,948 | 853,003,501 | 1.42% |
| 2023-11-14 | 21.31 | 21.45 | 21.02 | 21.11 | 18.95 | qfq | 29,448,679 | 624,344,859 | -0.75% |
| 2023-11-13 | 21.19 | 21.90 | 21.15 | 21.27 | 19.09 | qfq | 37,543,025 | 806,162,514 | 0.61% |
| 2023-11-10 | 21.30 | 21.49 | 21.01 | 21.14 | 18.97 | qfq | 20,733,933 | 439,658,894 | -1.12% |
| 2023-11-09 | 21.39 | 21.84 | 21.20 | 21.38 | 19.19 | qfq | 26,559,597 | 569,496,386 | -0.33% |
| 2023-11-08 | 21.50 | 21.72 | 21.24 | 21.45 | 19.25 | qfq | 31,614,170 | 678,352,544 | -0.46% |
| 2023-11-07 | 21.26 | 21.72 | 21.13 | 21.55 | 19.34 | qfq | 40,227,183 | 860,859,192 | 0.47% |
| 2023-11-06 | 20.41 | 21.46 | 20.31 | 21.45 | 19.25 | qfq | 57,070,449 | 1,201,508,797 | 5.61% |
| 2023-11-03 | 19.96 | 20.62 | 19.91 | 20.31 | 18.23 | qfq | 38,378,210 | 778,382,116 | 2.68% |
| 2023-11-02 | 19.92 | 20.25 | 19.75 | 19.78 | 17.75 | qfq | 21,333,889 | 425,268,964 | -1.05% |
| 2023-11-01 | 20.38 | 20.56 | 19.90 | 19.99 | 17.94 | qfq | 29,146,517 | 586,549,681 | -2.01% |
| 2023-10-31 | 20.51 | 20.62 | 20.17 | 20.40 | 18.31 | qfq | 27,839,877 | 567,004,891 | -1.02% |
| 2023-10-30 | 20.18 | 20.72 | 19.80 | 20.61 | 18.50 | qfq | 46,533,989 | 947,628,966 | 1.93% |
| 2023-10-27 | 19.90 | 20.53 | 19.66 | 20.22 | 18.15 | qfq | 56,032,802 | 1,128,459,671 | 0.75% |
| 2023-10-26 | 19.57 | 20.08 | 18.71 | 20.07 | 18.01 | qfq | 85,158,428 | 1,646,411,181 | 2.61% |
| 2023-10-25 | 20.00 | 20.55 | 19.25 | 19.56 | 17.56 | qfq | 69,501,456 | 1,375,664,699 | -1.16% |
| 2023-10-24 | 21.02 | 21.20 | 19.62 | 19.79 | 17.76 | qfq | 86,351,577 | 1,721,322,045 | -6.21% |
| 2023-10-23 | 21.18 | 21.37 | 20.67 | 21.10 | 18.94 | qfq | 43,409,161 | 911,290,416 | 0.76% |
| 2023-10-20 | 21.45 | 21.66 | 20.88 | 20.94 | 18.79 | qfq | 36,959,715 | 780,541,381 | -2.88% |
| 2023-10-19 | 21.88 | 22.11 | 21.55 | 21.56 | 19.35 | qfq | 26,571,013 | 578,919,814 | -1.42% |
| 2023-10-18 | 21.87 | 22.02 | 21.39 | 21.87 | 19.63 | qfq | 32,778,099 | 712,025,492 | -1.17% |
| 2023-10-17 | 22.01 | 22.55 | 21.99 | 22.13 | 19.86 | qfq | 28,709,098 | 637,039,483 | 0.55% |
| 2023-10-16 | 22.01 | 22.44 | 21.86 | 22.01 | 19.75 | qfq | 33,955,781 | 749,928,146 | -0.59% |
| 2023-10-13 | 22.38 | 22.48 | 21.94 | 22.14 | 19.87 | qfq | 35,014,822 | 776,665,087 | -1.91% |
| 2023-10-12 | 22.99 | 23.22 | 22.38 | 22.57 | 20.26 | qfq | 46,963,463 | 1,066,690,305 | -0.88% |
| 2023-10-11 | 22.87 | 23.33 | 22.65 | 22.77 | 20.44 | qfq | 48,249,020 | 1,108,361,635 | -0.04% |
| 2023-10-10 | 22.58 | 23.15 | 22.55 | 22.78 | 20.45 | qfq | 49,439,335 | 1,130,454,825 | 0.75% |
| 2023-10-09 | 22.28 | 22.77 | 22.16 | 22.61 | 20.29 | qfq | 60,930,794 | 1,374,735,955 | 1.53% |
| 2023-09-28 | 22.71 | 22.85 | 22.13 | 22.27 | 19.99 | qfq | 62,474,467 | 1,397,681,021 | -2.71% |
| 2023-09-27 | 22.67 | 23.17 | 22.36 | 22.89 | 20.54 | qfq | 127,197,368 | 2,899,138,065 | 1.02% |
| 2023-09-26 | 21.71 | 22.66 | 21.30 | 22.66 | 20.34 | qfq | 101,034,173 | 2,238,530,945 | 10.00% |
| 2023-09-25 | 20.86 | 21.05 | 20.58 | 20.60 | 18.49 | qfq | 29,254,279 | 607,780,004 | -1.58% |
| 2023-09-22 | 19.72 | 21.04 | 19.58 | 20.93 | 18.79 | qfq | 54,731,179 | 1,127,762,158 | 5.71% |
| 2023-09-21 | 19.89 | 20.25 | 19.70 | 19.80 | 17.77 | qfq | 22,145,052 | 441,913,601 | -0.80% |
| 2023-09-20 | 19.84 | 20.21 | 19.81 | 19.96 | 17.91 | qfq | 16,592,800 | 332,181,864 | 0.81% |
| 2023-09-19 | 20.05 | 20.17 | 19.75 | 19.80 | 17.77 | qfq | 22,474,150 | 447,092,228 | -1.59% |
| 2023-09-18 | 20.20 | 20.44 | 19.97 | 20.12 | 18.06 | qfq | 24,711,000 | 498,280,399 | -2.14% |
| 2023-09-15 | 20.50 | 20.56 | 19.96 | 20.56 | 18.45 | qfq | 27,715,891 | 561,515,437 | 0.78% |
| 2023-09-14 | 20.51 | 20.64 | 20.22 | 20.40 | 18.31 | qfq | 19,119,103 | 390,391,364 | -0.63% |
| 2023-09-13 | 21.01 | 21.20 | 20.42 | 20.53 | 18.43 | qfq | 30,910,487 | 638,118,442 | -3.43% |
| 2023-09-12 | 21.05 | 21.41 | 20.90 | 21.26 | 19.08 | qfq | 30,559,965 | 647,115,852 | 0.43% |
| 2023-09-11 | 20.64 | 21.52 | 20.50 | 21.17 | 19.00 | qfq | 38,660,319 | 811,838,633 | 2.02% |
| 2023-09-08 | 20.60 | 21.15 | 20.28 | 20.75 | 18.62 | qfq | 27,357,816 | 567,611,838 | 0.48% |
| 2023-09-07 | 21.06 | 21.37 | 20.62 | 20.65 | 18.53 | qfq | 27,669,978 | 578,935,976 | -2.73% |
| 2023-09-06 | 21.19 | 21.49 | 20.77 | 21.23 | 19.05 | qfq | 36,261,686 | 767,244,105 | -0.47% |
| 2023-09-05 | 21.58 | 21.94 | 21.30 | 21.33 | 19.14 | qfq | 40,474,310 | 872,971,149 | -1.80% |
| 2023-09-04 | 21.65 | 21.88 | 21.40 | 21.72 | 19.49 | qfq | 39,065,487 | 846,436,201 | 0.93% |
| 2023-09-01 | 21.55 | 21.75 | 21.36 | 21.52 | 19.32 | qfq | 32,144,670 | 692,589,500 | -0.28% |
| 2023-08-31 | 21.45 | 22.10 | 21.23 | 21.58 | 19.37 | qfq | 64,738,921 | 1,401,335,681 | 0.70% |
| 2023-08-30 | 21.50 | 21.62 | 21.20 | 21.43 | 19.23 | qfq | 60,153,490 | 1,288,536,773 | 0.09% |
| 2023-08-29 | 20.19 | 21.62 | 20.07 | 21.41 | 19.22 | qfq | 84,633,823 | 1,773,094,381 | 5.94% |
| 2023-08-28 | 20.80 | 20.82 | 20.05 | 20.21 | 18.14 | qfq | 66,477,362 | 1,350,548,135 | 4.18% |
| 2023-08-25 | 19.80 | 19.80 | 18.68 | 19.40 | 17.41 | qfq | 77,498,608 | 1,481,554,232 | -3.39% |
| 2023-08-24 | 20.15 | 20.56 | 19.95 | 20.08 | 18.02 | qfq | 35,820,617 | 724,565,966 | 0.90% |
| 2023-08-23 | 20.45 | 20.60 | 19.82 | 19.90 | 17.86 | qfq | 41,763,740 | 840,407,702 | -3.86% |
| 2023-08-22 | 20.05 | 20.71 | 19.65 | 20.70 | 18.58 | qfq | 51,013,102 | 1,029,263,322 | 4.07% |
| 2023-08-21 | 19.56 | 20.34 | 19.45 | 19.89 | 17.85 | qfq | 39,980,714 | 800,160,907 | 1.38% |
| 2023-08-18 | 19.71 | 20.25 | 19.59 | 19.62 | 17.61 | qfq | 36,705,067 | 730,139,389 | -0.91% |
| 2023-08-17 | 19.36 | 19.88 | 19.21 | 19.80 | 17.77 | qfq | 38,285,117 | 751,101,000 | 1.90% |
| 2023-08-16 | 20.28 | 20.34 | 19.27 | 19.43 | 17.44 | qfq | 67,321,899 | 1,321,595,817 | -4.85% |
| 2023-08-15 | 20.71 | 21.05 | 20.15 | 20.42 | 18.33 | qfq | 31,931,584 | 655,402,660 | -1.69% |
| 2023-08-14 | 20.43 | 20.80 | 20.09 | 20.77 | 18.64 | qfq | 34,401,147 | 703,666,230 | 1.61% |
| 2023-08-11 | 21.06 | 21.23 | 20.44 | 20.44 | 18.35 | qfq | 39,426,213 | 817,335,003 | -3.27% |
| 2023-08-10 | 21.11 | 21.28 | 20.88 | 21.13 | 18.97 | qfq | 31,861,600 | 671,635,888 | 0.00% |
| 2023-08-09 | 21.90 | 22.12 | 21.02 | 21.13 | 18.97 | qfq | 45,801,397 | 984,630,833 | -3.52% |
| 2023-08-08 | 22.18 | 22.35 | 21.84 | 21.90 | 19.66 | qfq | 31,423,278 | 692,473,853 | -1.93% |
| 2023-08-07 | 22.29 | 22.76 | 21.97 | 22.33 | 20.04 | qfq | 70,868,929 | 1,582,892,254 | 0.18% |
| 2023-08-04 | 20.98 | 22.55 | 20.98 | 22.29 | 20.01 | qfq | 103,203,141 | 2,269,454,034 | 6.24% |
| 2023-08-03 | 21.40 | 21.65 | 20.65 | 20.98 | 18.83 | qfq | 57,840,424 | 1,215,616,414 | -2.83% |
| 2023-08-02 | 21.60 | 21.73 | 21.32 | 21.59 | 19.38 | qfq | 34,148,937 | 733,938,615 | -0.64% |
| 2023-08-01 | 21.75 | 21.94 | 21.53 | 21.73 | 19.50 | qfq | 45,998,727 | 998,589,853 | -1.00% |
| 2023-07-31 | 20.45 | 22.50 | 20.15 | 21.95 | 19.70 | qfq | 110,587,304 | 2,404,003,309 | 7.28% |
| 2023-07-28 | 19.96 | 20.56 | 19.90 | 20.46 | 18.36 | qfq | 46,924,777 | 954,639,815 | 2.04% |
| 2023-07-27 | 20.31 | 20.48 | 19.99 | 20.05 | 18.00 | qfq | 31,185,592 | 629,283,100 | -1.57% |
| 2023-07-26 | 21.12 | 21.12 | 20.21 | 20.37 | 18.28 | qfq | 52,161,662 | 1,067,016,033 | -3.69% |
| 2023-07-25 | 21.08 | 21.50 | 20.69 | 21.15 | 18.98 | qfq | 50,972,645 | 1,078,416,205 | 1.44% |
| 2023-07-24 | 20.58 | 21.45 | 20.58 | 20.85 | 18.71 | qfq | 45,964,611 | 965,316,928 | 1.41% |
| 2023-07-21 | 20.88 | 20.98 | 20.35 | 20.56 | 18.45 | qfq | 53,363,824 | 1,099,151,342 | -1.39% |
| 2023-07-20 | 22.06 | 22.09 | 20.85 | 20.85 | 18.71 | qfq | 71,306,012 | 1,515,293,148 | -5.31% |
| 2023-07-19 | 21.90 | 22.19 | 21.69 | 22.02 | 19.76 | qfq | 44,983,653 | 988,317,659 | 0.55% |
| 2023-07-18 | 22.20 | 22.23 | 21.70 | 21.90 | 19.66 | qfq | 54,814,644 | 1,199,063,869 | -2.14% |