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
三七互娱002555.SZ
最近收盘价18.122026-07-17
最近交易日2026-07-17
成交量（股）47,258,910
成交额（元）875,716,987
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 11 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-30 | 2025-11-06 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-28 | 2025-09-04 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-21 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-02 | 2024-11-08 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-29 | 2024-09-04 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-24 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-21 | 2023-09-28 | cash_dividend | 0.45 | — | — | — | 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 | 18.62 | 19.13 | 18.04 | 18.12 | 18.12 | qfq | 47,258,910 | 875,716,987 | -2.74% |
| 2026-07-16 | 18.65 | 19.02 | 18.24 | 18.63 | 18.63 | qfq | 45,450,849 | 849,209,324 | -1.32% |
| 2026-07-15 | 18.02 | 19.17 | 17.87 | 18.88 | 18.88 | qfq | 58,928,948 | 1,099,384,366 | 4.37% |
| 2026-07-14 | 18.25 | 18.36 | 17.75 | 18.09 | 18.09 | qfq | 32,126,843 | 576,788,607 | -1.31% |
| 2026-07-13 | 18.99 | 19.11 | 18.26 | 18.33 | 18.33 | qfq | 43,523,389 | 805,779,523 | -4.43% |
| 2026-07-10 | 18.51 | 19.60 | 18.11 | 19.18 | 19.18 | qfq | 69,212,041 | 1,315,645,416 | 2.46% |
| 2026-07-09 | 18.50 | 19.05 | 18.30 | 18.72 | 18.72 | qfq | 36,317,577 | 677,688,863 | 0.32% |
| 2026-07-08 | 19.39 | 19.40 | 18.65 | 18.66 | 18.66 | qfq | 46,036,227 | 868,565,126 | -3.96% |
| 2026-07-07 | 18.85 | 20.06 | 18.80 | 19.43 | 19.43 | qfq | 78,607,441 | 1,543,593,379 | 2.70% |
| 2026-07-06 | 19.30 | 19.54 | 18.86 | 18.92 | 18.92 | qfq | 44,244,506 | 849,170,050 | -2.52% |
| 2026-07-03 | 19.40 | 19.69 | 19.20 | 19.41 | 19.41 | qfq | 38,212,187 | 740,147,371 | -0.82% |
| 2026-07-02 | 19.30 | 19.80 | 18.95 | 19.57 | 19.57 | qfq | 72,098,158 | 1,404,814,680 | 2.03% |
| 2026-07-01 | 18.80 | 19.30 | 18.49 | 19.18 | 19.18 | qfq | 52,686,224 | 997,533,823 | 1.64% |
| 2026-06-30 | 18.66 | 18.95 | 18.31 | 18.87 | 18.87 | qfq | 43,889,441 | 816,488,883 | -0.16% |
| 2026-06-29 | 18.30 | 19.23 | 18.10 | 18.90 | 18.90 | qfq | 57,104,089 | 1,072,132,391 | 2.66% |
| 2026-06-26 | 18.76 | 19.07 | 18.01 | 18.41 | 18.41 | qfq | 64,544,961 | 1,196,907,847 | -2.90% |
| 2026-06-25 | 18.10 | 19.46 | 18.01 | 18.96 | 18.96 | qfq | 76,437,381 | 1,453,248,870 | 4.12% |
| 2026-06-24 | 17.60 | 18.59 | 17.57 | 18.21 | 18.21 | qfq | 48,773,209 | 886,038,040 | 2.71% |
| 2026-06-23 | 18.05 | 18.39 | 17.68 | 17.73 | 17.73 | qfq | 31,271,967 | 563,481,329 | -2.90% |
| 2026-06-22 | 17.28 | 18.29 | 17.10 | 18.26 | 18.26 | qfq | 49,926,992 | 890,437,469 | 4.52% |
| 2026-06-18 | 17.39 | 17.81 | 17.23 | 17.47 | 17.47 | qfq | 30,643,831 | 537,918,433 | 0.69% |
| 2026-06-17 | 17.69 | 17.70 | 17.27 | 17.35 | 17.35 | qfq | 37,217,209 | 647,815,230 | -2.69% |
| 2026-06-16 | 18.08 | 18.14 | 17.75 | 17.83 | 17.83 | qfq | 29,454,289 | 527,421,484 | -1.98% |
| 2026-06-15 | 17.90 | 18.19 | 17.87 | 18.19 | 18.19 | qfq | 33,163,340 | 598,288,218 | 1.85% |
| 2026-06-12 | 17.81 | 18.12 | 17.51 | 17.86 | 17.86 | qfq | 45,825,290 | 814,330,824 | 1.42% |
| 2026-06-11 | 18.10 | 18.15 | 17.50 | 17.61 | 17.61 | qfq | 41,264,069 | 729,747,699 | -3.08% |
| 2026-06-10 | 18.55 | 18.60 | 18.00 | 18.17 | 18.17 | qfq | 38,233,374 | 696,731,968 | -3.51% |
| 2026-06-09 | 18.82 | 19.10 | 18.61 | 18.83 | 18.83 | qfq | 29,844,198 | 561,937,919 | 0.59% |
| 2026-06-08 | 19.12 | 19.50 | 18.53 | 18.72 | 18.72 | qfq | 44,762,802 | 849,895,781 | -4.00% |
| 2026-06-05 | 19.01 | 19.80 | 19.01 | 19.50 | 19.50 | qfq | 43,920,353 | 860,413,488 | 2.63% |
| 2026-06-04 | 19.30 | 19.38 | 18.88 | 19.00 | 19.00 | qfq | 27,017,121 | 516,607,894 | -2.46% |
| 2026-06-03 | 19.45 | 19.75 | 19.10 | 19.48 | 19.48 | qfq | 25,002,320 | 486,003,193 | -0.46% |
| 2026-06-02 | 19.85 | 19.85 | 19.36 | 19.57 | 19.57 | qfq | 26,508,833 | 516,518,849 | -1.90% |
| 2026-06-01 | 19.19 | 20.02 | 19.05 | 19.95 | 19.74 | qfq | 44,554,600 | 878,536,223 | 3.91% |
| 2026-05-29 | 19.31 | 19.70 | 19.20 | 19.20 | 19.00 | qfq | 30,340,975 | 588,835,054 | -0.98% |
| 2026-05-28 | 19.40 | 19.69 | 19.10 | 19.39 | 19.19 | qfq | 25,636,130 | 496,154,032 | -0.67% |
| 2026-05-27 | 19.66 | 20.02 | 19.39 | 19.52 | 19.32 | qfq | 30,357,012 | 597,839,580 | -0.66% |
| 2026-05-26 | 19.14 | 19.80 | 19.02 | 19.65 | 19.44 | qfq | 39,778,186 | 775,882,022 | 2.18% |
| 2026-05-25 | 19.65 | 19.77 | 19.09 | 19.23 | 19.03 | qfq | 42,795,372 | 826,062,808 | -2.34% |
| 2026-05-22 | 20.16 | 20.20 | 19.54 | 19.69 | 19.48 | qfq | 38,986,460 | 768,923,215 | -4.00% |
| 2026-05-21 | 20.86 | 21.10 | 20.40 | 20.51 | 19.90 | qfq | 35,409,730 | 735,809,769 | -1.30% |
| 2026-05-20 | 20.96 | 20.96 | 20.63 | 20.78 | 20.16 | qfq | 29,108,555 | 604,260,327 | -1.61% |
| 2026-05-19 | 20.78 | 21.15 | 20.70 | 21.12 | 20.49 | qfq | 27,403,759 | 574,198,466 | 2.03% |
| 2026-05-18 | 20.90 | 20.94 | 20.52 | 20.70 | 20.09 | qfq | 36,563,365 | 756,807,967 | -1.66% |
| 2026-05-15 | 21.30 | 21.49 | 20.92 | 21.05 | 20.43 | qfq | 35,361,913 | 749,022,699 | -0.71% |
| 2026-05-14 | 22.21 | 22.49 | 21.20 | 21.20 | 20.57 | qfq | 46,869,473 | 1,016,438,310 | -2.84% |
| 2026-05-13 | 21.38 | 21.87 | 21.35 | 21.82 | 21.17 | qfq | 35,048,491 | 758,653,345 | 1.25% |
| 2026-05-12 | 22.00 | 22.09 | 21.50 | 21.55 | 20.91 | qfq | 36,146,355 | 782,937,421 | -2.00% |
| 2026-05-11 | 22.25 | 22.28 | 21.85 | 21.99 | 21.34 | qfq | 47,960,660 | 1,053,614,979 | -1.61% |
| 2026-05-08 | 22.15 | 22.71 | 22.12 | 22.35 | 21.69 | qfq | 54,229,055 | 1,217,345,564 | 0.68% |
| 2026-05-07 | 21.77 | 22.33 | 21.52 | 22.20 | 21.54 | qfq | 50,646,290 | 1,111,101,343 | 2.30% |
| 2026-05-06 | 21.50 | 21.86 | 21.30 | 21.70 | 21.06 | qfq | 41,653,418 | 901,072,914 | 1.26% |
| 2026-04-30 | 21.87 | 21.87 | 21.34 | 21.43 | 20.79 | qfq | 45,559,122 | 979,484,357 | -2.50% |
| 2026-04-29 | 21.61 | 22.03 | 21.49 | 21.98 | 21.33 | qfq | 46,161,156 | 1,011,623,456 | 1.71% |
| 2026-04-28 | 21.42 | 21.98 | 21.39 | 21.61 | 20.97 | qfq | 53,568,602 | 1,163,235,642 | 2.17% |
| 2026-04-27 | 20.64 | 21.18 | 20.57 | 21.15 | 20.52 | qfq | 31,525,969 | 662,528,037 | 2.37% |
| 2026-04-24 | 21.21 | 21.21 | 20.32 | 20.66 | 20.05 | qfq | 62,015,469 | 1,280,615,486 | -3.00% |
| 2026-04-23 | 21.50 | 21.65 | 21.21 | 21.30 | 20.67 | qfq | 34,298,842 | 733,792,363 | -1.53% |
| 2026-04-22 | 21.72 | 22.00 | 21.45 | 21.63 | 20.99 | qfq | 34,507,587 | 744,930,338 | -1.32% |
| 2026-04-21 | 21.75 | 22.19 | 21.70 | 21.92 | 21.27 | qfq | 35,763,638 | 784,742,539 | 0.32% |
| 2026-04-20 | 22.20 | 22.21 | 21.70 | 21.85 | 21.20 | qfq | 53,457,420 | 1,167,251,470 | -1.62% |
| 2026-04-17 | 22.40 | 22.50 | 21.91 | 22.21 | 21.55 | qfq | 76,852,586 | 1,706,060,605 | -4.64% |
| 2026-04-16 | 22.78 | 23.38 | 22.61 | 23.29 | 22.60 | qfq | 58,202,450 | 1,339,606,905 | 2.96% |
| 2026-04-15 | 22.51 | 23.13 | 22.51 | 22.62 | 21.95 | qfq | 46,456,669 | 1,060,095,554 | 1.80% |
| 2026-04-14 | 22.32 | 22.36 | 22.03 | 22.22 | 21.56 | qfq | 28,192,517 | 625,232,333 | 1.32% |
| 2026-04-13 | 22.59 | 22.67 | 21.77 | 21.93 | 21.28 | qfq | 52,794,065 | 1,161,855,591 | -3.94% |
| 2026-04-10 | 22.55 | 23.14 | 22.55 | 22.83 | 22.15 | qfq | 39,662,366 | 909,542,729 | 1.83% |
| 2026-04-09 | 22.59 | 22.59 | 22.33 | 22.42 | 21.76 | qfq | 31,783,190 | 713,018,868 | -2.27% |
| 2026-04-08 | 22.30 | 22.96 | 22.24 | 22.94 | 22.26 | qfq | 49,394,314 | 1,118,214,686 | 5.96% |
| 2026-04-07 | 21.82 | 21.97 | 21.51 | 21.65 | 21.01 | qfq | 21,347,148 | 463,942,308 | -0.32% |
| 2026-04-03 | 22.30 | 22.38 | 21.66 | 21.72 | 21.08 | qfq | 21,239,603 | 465,038,733 | -2.16% |
| 2026-04-02 | 22.50 | 22.61 | 22.05 | 22.20 | 21.54 | qfq | 34,356,386 | 764,492,915 | -2.55% |
| 2026-04-01 | 21.82 | 22.85 | 21.64 | 22.78 | 22.10 | qfq | 65,390,345 | 1,461,703,334 | 6.40% |
| 2026-03-31 | 21.35 | 21.80 | 21.27 | 21.41 | 20.78 | qfq | 25,218,741 | 544,208,309 | 0.19% |
| 2026-03-30 | 21.20 | 21.40 | 21.00 | 21.37 | 20.74 | qfq | 21,607,974 | 458,750,811 | -1.02% |
| 2026-03-27 | 21.00 | 21.70 | 20.91 | 21.59 | 20.95 | qfq | 21,351,299 | 457,880,548 | 1.36% |
| 2026-03-26 | 21.81 | 21.81 | 21.20 | 21.30 | 20.67 | qfq | 24,948,820 | 534,943,509 | -2.56% |
| 2026-03-25 | 21.65 | 21.92 | 21.54 | 21.86 | 21.21 | qfq | 29,410,612 | 640,697,532 | 1.86% |
| 2026-03-24 | 21.68 | 21.76 | 21.07 | 21.46 | 20.82 | qfq | 30,105,749 | 642,750,824 | 1.08% |
| 2026-03-23 | 21.90 | 22.02 | 21.06 | 21.23 | 20.60 | qfq | 50,579,348 | 1,090,007,713 | -5.31% |
| 2026-03-20 | 22.81 | 23.04 | 22.35 | 22.42 | 21.76 | qfq | 35,153,248 | 796,545,909 | -1.92% |
| 2026-03-19 | 23.38 | 23.40 | 22.76 | 22.86 | 22.18 | qfq | 45,338,411 | 1,039,405,495 | -3.79% |
| 2026-03-18 | 23.73 | 24.02 | 23.37 | 23.76 | 23.06 | qfq | 38,869,851 | 918,476,046 | -0.59% |
| 2026-03-17 | 23.62 | 24.38 | 23.41 | 23.90 | 23.19 | qfq | 62,876,359 | 1,505,497,989 | 1.92% |
| 2026-03-16 | 23.52 | 23.96 | 23.01 | 23.45 | 22.75 | qfq | 35,741,499 | 834,067,095 | -0.38% |
| 2026-03-13 | 24.11 | 24.38 | 23.38 | 23.54 | 22.84 | qfq | 52,584,823 | 1,253,630,694 | -0.68% |
| 2026-03-12 | 23.63 | 24.15 | 23.52 | 23.70 | 23.00 | qfq | 49,353,417 | 1,177,398,472 | -0.17% |
| 2026-03-11 | 23.48 | 24.08 | 23.48 | 23.74 | 23.04 | qfq | 55,503,304 | 1,323,034,384 | 1.11% |
| 2026-03-10 | 23.48 | 23.54 | 23.13 | 23.48 | 22.78 | qfq | 36,539,071 | 853,194,104 | 1.60% |
| 2026-03-09 | 22.38 | 23.28 | 22.27 | 23.11 | 22.42 | qfq | 45,698,660 | 1,044,539,163 | 0.17% |
| 2026-03-06 | 22.85 | 23.07 | 22.77 | 23.07 | 22.39 | qfq | 29,475,566 | 676,717,059 | 0.17% |
| 2026-03-05 | 22.89 | 23.32 | 22.57 | 23.03 | 22.35 | qfq | 50,569,919 | 1,160,812,032 | 2.49% |
| 2026-03-04 | 22.60 | 22.89 | 22.31 | 22.47 | 21.80 | qfq | 40,868,518 | 922,670,187 | -1.32% |
| 2026-03-03 | 23.84 | 23.94 | 22.72 | 22.77 | 22.09 | qfq | 57,291,305 | 1,329,366,229 | -4.29% |
| 2026-03-02 | 24.03 | 24.30 | 23.55 | 23.79 | 23.08 | qfq | 62,187,616 | 1,482,234,841 | -2.90% |
| 2026-02-27 | 24.29 | 24.57 | 24.12 | 24.50 | 23.77 | qfq | 38,344,915 | 935,280,484 | 0.86% |
| 2026-02-26 | 24.93 | 24.99 | 24.20 | 24.29 | 23.57 | qfq | 63,597,274 | 1,554,050,481 | -2.33% |
| 2026-02-25 | 24.72 | 24.92 | 24.62 | 24.87 | 24.13 | qfq | 40,146,536 | 995,684,082 | 0.61% |
| 2026-02-24 | 25.46 | 25.52 | 24.44 | 24.72 | 23.99 | qfq | 57,592,988 | 1,420,757,142 | -1.83% |
| 2026-02-13 | 25.90 | 25.98 | 25.16 | 25.18 | 24.43 | qfq | 67,042,308 | 1,704,320,780 | -3.45% |
| 2026-02-12 | 25.80 | 26.30 | 25.60 | 26.08 | 25.31 | qfq | 66,319,781 | 1,719,894,006 | 0.42% |
| 2026-02-11 | 26.20 | 26.37 | 25.89 | 25.97 | 25.20 | qfq | 72,183,670 | 1,886,477,771 | -0.84% |
| 2026-02-10 | 25.80 | 26.66 | 25.40 | 26.19 | 25.41 | qfq | 122,235,525 | 3,193,390,366 | 2.26% |
| 2026-02-09 | 25.50 | 25.72 | 25.27 | 25.61 | 24.85 | qfq | 57,331,920 | 1,460,189,445 | 1.87% |
| 2026-02-06 | 24.86 | 25.50 | 24.44 | 25.14 | 24.39 | qfq | 47,472,942 | 1,191,522,558 | 0.64% |
| 2026-02-05 | 25.00 | 25.28 | 24.88 | 24.98 | 24.24 | qfq | 41,973,293 | 1,050,377,816 | -1.23% |
| 2026-02-04 | 25.51 | 26.18 | 25.03 | 25.29 | 24.54 | qfq | 57,661,656 | 1,464,312,061 | -2.36% |
| 2026-02-03 | 26.11 | 26.30 | 24.62 | 25.90 | 25.13 | qfq | 92,776,328 | 2,371,416,334 | 1.53% |
| 2026-02-02 | 26.12 | 26.71 | 25.49 | 25.51 | 24.75 | qfq | 66,507,726 | 1,734,052,202 | -3.81% |
| 2026-01-30 | 26.58 | 26.96 | 26.08 | 26.52 | 25.73 | qfq | 64,128,496 | 1,702,134,662 | -0.23% |
| 2026-01-29 | 26.40 | 27.35 | 26.27 | 26.58 | 25.79 | qfq | 90,381,260 | 2,428,879,722 | 0.49% |
| 2026-01-28 | 26.89 | 27.03 | 26.32 | 26.45 | 25.67 | qfq | 55,024,320 | 1,461,367,723 | -1.31% |
| 2026-01-27 | 26.91 | 27.33 | 26.45 | 26.80 | 26.01 | qfq | 51,293,902 | 1,372,732,374 | -0.81% |
| 2026-01-26 | 27.89 | 27.90 | 26.80 | 27.02 | 26.22 | qfq | 65,772,204 | 1,785,965,151 | -1.71% |
| 2026-01-23 | 28.55 | 28.67 | 27.34 | 27.49 | 26.67 | qfq | 87,089,480 | 2,410,477,221 | -2.17% |
| 2026-01-22 | 28.46 | 29.05 | 27.81 | 28.10 | 27.27 | qfq | 67,065,803 | 1,897,526,513 | -0.74% |
| 2026-01-21 | 27.23 | 28.76 | 26.93 | 28.31 | 27.47 | qfq | 96,573,881 | 2,707,364,721 | 3.97% |
| 2026-01-20 | 28.40 | 28.56 | 26.78 | 27.23 | 26.42 | qfq | 82,909,228 | 2,261,224,908 | -2.99% |
| 2026-01-19 | 27.95 | 28.58 | 27.80 | 28.07 | 27.24 | qfq | 77,808,640 | 2,187,826,622 | 0.97% |
| 2026-01-16 | 29.25 | 29.52 | 27.76 | 27.80 | 26.98 | qfq | 112,606,976 | 3,185,551,026 | -4.96% |
| 2026-01-15 | 29.15 | 29.90 | 28.80 | 29.25 | 28.38 | qfq | 95,002,196 | 2,783,381,267 | -1.08% |
| 2026-01-14 | 29.31 | 30.85 | 29.05 | 29.57 | 28.69 | qfq | 164,333,274 | 4,911,675,612 | -1.24% |
| 2026-01-13 | 30.27 | 31.01 | 29.29 | 29.94 | 29.05 | qfq | 182,300,984 | 5,509,167,066 | 0.60% |
| 2026-01-12 | 28.39 | 30.02 | 27.56 | 29.76 | 28.88 | qfq | 218,653,224 | 6,371,616,449 | 9.05% |
| 2026-01-09 | 26.35 | 27.49 | 26.18 | 27.29 | 26.48 | qfq | 122,361,969 | 3,293,017,587 | 1.79% |
| 2026-01-08 | 26.51 | 27.32 | 26.05 | 26.81 | 26.01 | qfq | 111,240,611 | 2,962,449,564 | 0.52% |
| 2026-01-07 | 26.83 | 27.69 | 26.26 | 26.67 | 25.88 | qfq | 137,273,924 | 3,697,334,094 | 0.98% |
| 2026-01-06 | 26.19 | 27.68 | 26.18 | 26.41 | 25.63 | qfq | 228,616,840 | 6,130,379,398 | 1.73% |
| 2026-01-05 | 25.00 | 25.96 | 24.94 | 25.96 | 25.19 | qfq | 47,101,992 | 1,212,284,014 | 10.00% |
| 2025-12-31 | 23.37 | 23.78 | 23.22 | 23.60 | 22.90 | qfq | 50,176,142 | 1,180,480,824 | 0.98% |
| 2025-12-30 | 22.55 | 24.00 | 22.51 | 23.37 | 22.68 | qfq | 88,121,856 | 2,057,102,440 | 3.73% |
| 2025-12-29 | 22.62 | 22.88 | 22.18 | 22.53 | 21.86 | qfq | 45,477,534 | 1,026,597,332 | -0.44% |
| 2025-12-26 | 22.55 | 22.91 | 22.30 | 22.63 | 21.96 | qfq | 41,772,849 | 943,722,969 | 0.58% |
| 2025-12-25 | 22.36 | 22.72 | 22.13 | 22.50 | 21.83 | qfq | 39,461,741 | 882,899,238 | 0.49% |
| 2025-12-24 | 22.58 | 22.65 | 22.09 | 22.39 | 21.73 | qfq | 49,153,092 | 1,095,743,204 | -1.32% |
| 2025-12-23 | 22.37 | 22.88 | 22.23 | 22.69 | 22.02 | qfq | 58,616,190 | 1,322,217,965 | 1.39% |
| 2025-12-22 | 22.62 | 22.95 | 22.16 | 22.38 | 21.72 | qfq | 62,657,929 | 1,403,888,075 | -0.53% |
| 2025-12-19 | 22.25 | 22.74 | 22.02 | 22.50 | 21.83 | qfq | 63,436,104 | 1,422,168,246 | 0.81% |
| 2025-12-18 | 21.90 | 22.86 | 21.81 | 22.32 | 21.66 | qfq | 101,743,726 | 2,272,566,776 | 1.92% |
| 2025-12-17 | 20.89 | 22.14 | 20.89 | 21.90 | 21.25 | qfq | 103,210,099 | 2,235,161,396 | 5.80% |
| 2025-12-16 | 21.22 | 21.45 | 20.57 | 20.70 | 20.09 | qfq | 46,113,168 | 963,577,601 | -2.77% |
| 2025-12-15 | 20.90 | 21.66 | 20.90 | 21.29 | 20.66 | qfq | 70,191,788 | 1,501,522,899 | 2.01% |
| 2025-12-12 | 20.40 | 20.97 | 20.36 | 20.87 | 20.25 | qfq | 57,588,944 | 1,195,436,283 | 2.30% |
| 2025-12-11 | 20.70 | 20.78 | 20.39 | 20.40 | 19.80 | qfq | 30,093,633 | 616,702,637 | -1.02% |
| 2025-12-10 | 20.34 | 20.70 | 19.96 | 20.61 | 20.00 | qfq | 46,126,131 | 940,345,890 | 1.33% |
| 2025-12-09 | 20.51 | 20.66 | 20.22 | 20.34 | 19.74 | qfq | 42,052,989 | 858,390,256 | -1.07% |
| 2025-12-08 | 20.28 | 20.98 | 20.20 | 20.56 | 19.95 | qfq | 73,225,103 | 1,511,885,088 | 2.59% |
| 2025-12-05 | 19.93 | 20.11 | 19.82 | 20.04 | 19.45 | qfq | 35,468,453 | 709,660,323 | 0.35% |
| 2025-12-04 | 20.14 | 20.29 | 19.90 | 19.97 | 19.38 | qfq | 31,292,894 | 627,129,892 | -0.84% |
| 2025-12-03 | 20.33 | 20.43 | 19.95 | 20.14 | 19.54 | qfq | 37,471,447 | 754,859,405 | -1.03% |
| 2025-12-02 | 20.68 | 20.82 | 20.26 | 20.35 | 19.75 | qfq | 43,245,690 | 882,590,428 | -2.12% |
| 2025-12-01 | 20.46 | 20.79 | 20.35 | 20.79 | 20.17 | qfq | 52,246,330 | 1,075,622,139 | 1.02% |
| 2025-11-28 | 20.88 | 21.10 | 20.46 | 20.58 | 19.97 | qfq | 46,342,468 | 957,236,400 | -1.77% |
| 2025-11-27 | 21.38 | 21.60 | 20.88 | 20.95 | 20.33 | qfq | 52,881,059 | 1,121,245,980 | -2.01% |
| 2025-11-26 | 21.45 | 21.71 | 21.28 | 21.38 | 20.75 | qfq | 62,129,025 | 1,336,323,880 | -0.93% |
| 2025-11-25 | 20.52 | 21.75 | 20.52 | 21.58 | 20.94 | qfq | 121,131,188 | 2,593,441,451 | 5.58% |
| 2025-11-24 | 19.94 | 20.56 | 19.56 | 20.44 | 19.83 | qfq | 60,781,646 | 1,227,273,235 | 2.82% |
| 2025-11-21 | 19.60 | 20.18 | 19.58 | 19.88 | 19.29 | qfq | 55,531,992 | 1,103,128,592 | -0.30% |
| 2025-11-20 | 20.20 | 20.28 | 19.92 | 19.94 | 19.35 | qfq | 30,995,101 | 622,487,108 | -0.75% |
| 2025-11-19 | 20.86 | 20.87 | 19.98 | 20.09 | 19.49 | qfq | 65,787,946 | 1,335,452,218 | -3.88% |
| 2025-11-18 | 20.77 | 21.18 | 20.72 | 20.90 | 20.28 | qfq | 53,563,097 | 1,121,963,269 | 0.97% |
| 2025-11-17 | 20.90 | 20.90 | 20.50 | 20.70 | 20.09 | qfq | 39,244,046 | 811,340,840 | -1.19% |
| 2025-11-14 | 21.10 | 21.32 | 20.95 | 20.95 | 20.33 | qfq | 38,003,529 | 802,207,794 | -2.01% |
| 2025-11-13 | 21.21 | 21.55 | 21.15 | 21.38 | 20.75 | qfq | 43,162,161 | 922,522,535 | 0.14% |
| 2025-11-12 | 21.71 | 21.97 | 21.22 | 21.35 | 20.72 | qfq | 59,480,284 | 1,284,046,150 | -1.16% |
| 2025-11-11 | 21.79 | 21.83 | 21.40 | 21.60 | 20.96 | qfq | 50,196,739 | 1,085,413,752 | -0.46% |
| 2025-11-10 | 22.12 | 22.25 | 21.64 | 21.70 | 21.06 | qfq | 51,664,572 | 1,128,147,833 | -1.36% |
| 2025-11-07 | 22.52 | 22.60 | 21.93 | 22.00 | 21.35 | qfq | 69,571,014 | 1,542,435,494 | -3.42% |
| 2025-11-06 | 23.09 | 23.12 | 22.62 | 22.78 | 22.10 | qfq | 69,505,605 | 1,583,356,980 | -1.89% |
| 2025-11-05 | 22.99 | 23.50 | 22.85 | 23.22 | 22.33 | qfq | 106,592,128 | 2,468,585,774 | -0.94% |
| 2025-11-04 | 23.41 | 24.35 | 23.10 | 23.44 | 22.54 | qfq | 210,803,875 | 4,986,726,850 | 2.58% |
| 2025-11-03 | 22.85 | 22.85 | 22.45 | 22.85 | 21.97 | qfq | 57,202,336 | 1,306,532,850 | 10.01% |
| 2025-10-31 | 21.10 | 21.20 | 20.72 | 20.77 | 19.97 | qfq | 68,552,787 | 1,434,223,940 | -0.81% |
| 2025-10-30 | 21.31 | 21.40 | 20.78 | 20.94 | 20.14 | qfq | 77,645,466 | 1,635,509,057 | -1.13% |
| 2025-10-29 | 20.60 | 21.58 | 20.52 | 21.18 | 20.37 | qfq | 125,421,861 | 2,642,290,824 | 7.29% |
| 2025-10-28 | 20.01 | 20.17 | 19.61 | 19.74 | 18.98 | qfq | 53,846,907 | 1,066,524,136 | -1.55% |
| 2025-10-27 | 20.60 | 20.66 | 19.89 | 20.05 | 19.28 | qfq | 67,892,034 | 1,364,696,104 | -1.81% |
| 2025-10-24 | 20.33 | 20.55 | 20.13 | 20.42 | 19.64 | qfq | 56,779,183 | 1,155,369,079 | -0.15% |
| 2025-10-23 | 19.88 | 20.52 | 19.67 | 20.45 | 19.67 | qfq | 51,238,796 | 1,027,745,647 | 2.76% |
| 2025-10-22 | 19.88 | 20.14 | 19.80 | 19.90 | 19.14 | qfq | 37,594,080 | 749,611,101 | -0.30% |
| 2025-10-21 | 19.65 | 19.96 | 19.56 | 19.96 | 19.19 | qfq | 48,370,425 | 957,376,983 | 1.78% |
| 2025-10-20 | 19.72 | 19.87 | 19.44 | 19.61 | 18.86 | qfq | 36,888,448 | 725,618,663 | 1.24% |
| 2025-10-17 | 20.00 | 20.09 | 19.33 | 19.37 | 18.63 | qfq | 52,414,068 | 1,029,470,316 | -3.58% |
| 2025-10-16 | 20.36 | 20.39 | 20.02 | 20.09 | 19.32 | qfq | 33,820,069 | 682,840,012 | -1.33% |
| 2025-10-15 | 20.15 | 20.40 | 19.53 | 20.36 | 19.58 | qfq | 45,599,810 | 918,673,907 | 1.55% |
| 2025-10-14 | 20.48 | 20.82 | 19.91 | 20.05 | 19.28 | qfq | 60,966,919 | 1,241,434,219 | -1.43% |
| 2025-10-13 | 19.95 | 20.42 | 19.86 | 20.34 | 19.56 | qfq | 56,284,145 | 1,133,940,937 | -1.55% |
| 2025-10-10 | 21.50 | 21.52 | 20.40 | 20.66 | 19.87 | qfq | 72,240,562 | 1,514,728,627 | -4.31% |
| 2025-10-09 | 21.80 | 21.90 | 21.10 | 21.59 | 20.76 | qfq | 63,435,890 | 1,358,836,465 | -0.55% |
| 2025-09-30 | 21.97 | 21.97 | 21.57 | 21.71 | 20.88 | qfq | 55,228,705 | 1,199,606,471 | -0.14% |
| 2025-09-29 | 21.98 | 22.22 | 21.60 | 21.74 | 20.91 | qfq | 71,408,111 | 1,560,346,534 | -1.18% |
| 2025-09-26 | 23.03 | 23.16 | 21.97 | 22.00 | 21.16 | qfq | 95,251,638 | 2,127,603,318 | -5.62% |
| 2025-09-25 | 22.76 | 23.74 | 22.53 | 23.31 | 22.42 | qfq | 103,782,401 | 2,424,874,500 | 3.65% |
| 2025-09-24 | 21.52 | 22.64 | 21.38 | 22.49 | 21.63 | qfq | 98,391,014 | 2,171,494,834 | 4.17% |
| 2025-09-23 | 22.06 | 22.40 | 21.11 | 21.59 | 20.76 | qfq | 133,908,155 | 2,900,562,440 | -2.92% |
| 2025-09-22 | 23.68 | 23.80 | 21.90 | 22.24 | 21.39 | qfq | 159,078,060 | 3,587,673,304 | -5.52% |
| 2025-09-19 | 23.04 | 23.95 | 22.96 | 23.54 | 22.64 | qfq | 113,015,111 | 2,657,024,798 | 1.25% |
| 2025-09-18 | 23.03 | 24.05 | 22.80 | 23.25 | 22.36 | qfq | 153,180,556 | 3,592,598,694 | 0.82% |
| 2025-09-17 | 22.71 | 23.27 | 22.38 | 23.06 | 22.17 | qfq | 98,353,764 | 2,246,045,987 | 2.08% |
| 2025-09-16 | 22.90 | 23.01 | 22.42 | 22.59 | 21.72 | qfq | 90,207,594 | 2,046,560,556 | -2.04% |
| 2025-09-15 | 21.61 | 23.84 | 21.50 | 23.06 | 22.17 | qfq | 164,925,373 | 3,783,495,015 | 6.41% |
| 2025-09-12 | 22.27 | 22.28 | 21.61 | 21.67 | 20.84 | qfq | 90,701,074 | 1,985,431,480 | -2.69% |
| 2025-09-11 | 22.03 | 22.29 | 21.20 | 22.27 | 21.42 | qfq | 141,386,045 | 3,097,815,165 | 0.32% |
| 2025-09-10 | 22.30 | 23.13 | 22.01 | 22.20 | 21.35 | qfq | 162,635,641 | 3,659,047,861 | -2.37% |
| 2025-09-09 | 22.28 | 22.88 | 22.09 | 22.74 | 21.87 | qfq | 192,687,487 | 4,339,766,489 | 2.06% |
| 2025-09-08 | 20.41 | 22.28 | 20.36 | 22.28 | 21.42 | qfq | 190,229,726 | 4,085,800,320 | 10.02% |
| 2025-09-05 | 19.72 | 20.97 | 19.15 | 20.25 | 19.47 | qfq | 195,374,980 | 3,916,606,481 | 3.32% |
| 2025-09-04 | 19.58 | 20.18 | 19.15 | 19.60 | 18.85 | qfq | 124,243,387 | 2,441,283,694 | -0.36% |
| 2025-09-03 | 19.32 | 20.30 | 19.23 | 19.67 | 18.71 | qfq | 120,784,460 | 2,399,481,255 | 1.92% |
| 2025-09-02 | 19.59 | 19.98 | 19.04 | 19.30 | 18.36 | qfq | 91,811,240 | 1,787,245,276 | -1.78% |
| 2025-09-01 | 19.80 | 20.03 | 19.40 | 19.65 | 18.70 | qfq | 109,893,147 | 2,167,456,853 | -0.20% |
| 2025-08-29 | 19.58 | 19.88 | 19.34 | 19.69 | 18.73 | qfq | 101,634,556 | 1,995,320,094 | 0.82% |
| 2025-08-28 | 19.36 | 19.90 | 18.95 | 19.53 | 18.58 | qfq | 140,673,476 | 2,721,207,473 | -0.66% |
| 2025-08-27 | 20.21 | 20.70 | 19.63 | 19.66 | 18.70 | qfq | 283,620,372 | 5,741,481,574 | 1.03% |
| 2025-08-26 | 19.01 | 19.46 | 18.83 | 19.46 | 18.51 | qfq | 135,345,792 | 2,617,766,440 | 10.01% |
| 2025-08-25 | 17.96 | 17.96 | 17.45 | 17.69 | 16.83 | qfq | 99,264,939 | 1,750,129,547 | -0.51% |
| 2025-08-22 | 17.45 | 17.78 | 17.41 | 17.78 | 16.92 | qfq | 78,566,661 | 1,386,193,836 | 1.95% |
| 2025-08-21 | 17.44 | 17.66 | 17.28 | 17.44 | 16.59 | qfq | 73,417,358 | 1,281,533,341 | 0.00% |
| 2025-08-20 | 17.20 | 17.63 | 17.17 | 17.44 | 16.59 | qfq | 78,172,080 | 1,358,196,283 | 1.45% |
| 2025-08-19 | 17.39 | 17.46 | 17.17 | 17.19 | 16.35 | qfq | 47,157,322 | 814,728,234 | -0.87% |
| 2025-08-18 | 17.24 | 17.43 | 17.18 | 17.34 | 16.50 | qfq | 69,577,709 | 1,204,987,469 | 1.23% |
| 2025-08-15 | 16.78 | 17.35 | 16.63 | 17.13 | 16.30 | qfq | 68,413,300 | 1,163,407,380 | 1.36% |
| 2025-08-14 | 17.03 | 17.30 | 16.77 | 16.90 | 16.08 | qfq | 66,962,490 | 1,144,379,974 | -0.53% |
| 2025-08-13 | 16.96 | 17.22 | 16.82 | 16.99 | 16.16 | qfq | 50,789,824 | 863,183,824 | 0.41% |
| 2025-08-12 | 16.99 | 17.14 | 16.90 | 16.92 | 16.10 | qfq | 31,363,623 | 532,470,405 | -0.65% |
| 2025-08-11 | 16.94 | 17.10 | 16.87 | 17.03 | 16.20 | qfq | 31,208,196 | 530,666,045 | 0.35% |
| 2025-08-08 | 17.23 | 17.45 | 16.93 | 16.97 | 16.15 | qfq | 42,780,419 | 731,454,084 | -1.62% |
| 2025-08-07 | 17.36 | 17.36 | 17.08 | 17.25 | 16.41 | qfq | 37,156,429 | 639,381,996 | -0.86% |
| 2025-08-06 | 17.22 | 17.60 | 17.08 | 17.40 | 16.55 | qfq | 71,731,578 | 1,241,691,998 | 1.28% |
| 2025-08-05 | 16.89 | 17.48 | 16.81 | 17.18 | 16.35 | qfq | 85,502,288 | 1,473,557,453 | 1.72% |
| 2025-08-04 | 16.33 | 16.96 | 16.29 | 16.89 | 16.07 | qfq | 59,332,224 | 994,219,298 | 2.43% |
| 2025-08-01 | 16.60 | 16.62 | 16.26 | 16.49 | 15.69 | qfq | 49,310,081 | 808,107,714 | -0.72% |
| 2025-07-31 | 17.10 | 17.10 | 16.53 | 16.61 | 15.80 | qfq | 58,730,656 | 983,849,536 | -2.75% |
| 2025-07-30 | 16.93 | 17.24 | 16.81 | 17.08 | 16.25 | qfq | 61,039,155 | 1,039,524,477 | 0.59% |
| 2025-07-29 | 16.90 | 16.98 | 16.67 | 16.98 | 16.15 | qfq | 45,565,233 | 766,677,852 | 0.41% |
| 2025-07-28 | 17.00 | 17.04 | 16.78 | 16.91 | 16.09 | qfq | 42,457,984 | 718,097,188 | -0.65% |
| 2025-07-25 | 17.15 | 17.25 | 16.90 | 17.02 | 16.19 | qfq | 42,885,540 | 729,143,475 | -0.41% |
| 2025-07-24 | 17.05 | 17.09 | 16.87 | 17.09 | 16.26 | qfq | 50,318,488 | 854,968,008 | 0.29% |
| 2025-07-23 | 16.76 | 17.33 | 16.72 | 17.04 | 16.21 | qfq | 93,237,958 | 1,591,437,439 | 1.73% |
| 2025-07-22 | 16.82 | 17.05 | 16.63 | 16.75 | 15.94 | qfq | 60,672,498 | 1,019,204,159 | -0.24% |
| 2025-07-21 | 16.58 | 16.80 | 16.57 | 16.79 | 15.97 | qfq | 54,906,755 | 918,098,908 | 1.21% |
| 2025-07-18 | 16.80 | 16.84 | 16.51 | 16.59 | 15.78 | qfq | 49,231,133 | 817,592,448 | -0.84% |
| 2025-07-17 | 16.70 | 16.75 | 16.52 | 16.73 | 15.92 | qfq | 56,458,818 | 939,368,866 | 0.24% |
| 2025-07-16 | 16.82 | 16.94 | 16.56 | 16.69 | 15.88 | qfq | 68,129,472 | 1,137,211,468 | -0.65% |
| 2025-07-15 | 16.83 | 17.17 | 16.73 | 16.80 | 15.98 | qfq | 84,200,259 | 1,421,691,452 | -0.18% |
| 2025-07-14 | 18.09 | 18.09 | 16.73 | 16.83 | 16.01 | qfq | 172,412,943 | 2,933,584,001 | -9.27% |
| 2025-07-11 | 18.67 | 18.93 | 18.21 | 18.55 | 17.65 | qfq | 82,235,755 | 1,525,878,291 | -0.80% |
| 2025-07-10 | 19.00 | 19.31 | 18.32 | 18.70 | 17.79 | qfq | 95,449,907 | 1,786,470,375 | -1.06% |
| 2025-07-09 | 18.34 | 19.09 | 18.30 | 18.90 | 17.98 | qfq | 110,838,199 | 2,084,097,735 | 2.22% |
| 2025-07-08 | 18.35 | 18.81 | 18.26 | 18.49 | 17.59 | qfq | 100,253,583 | 1,859,105,987 | 0.87% |
| 2025-07-07 | 18.45 | 18.76 | 18.22 | 18.33 | 17.44 | qfq | 97,478,555 | 1,797,158,382 | -0.92% |
| 2025-07-04 | 17.41 | 18.64 | 17.35 | 18.50 | 17.60 | qfq | 145,531,375 | 2,633,298,446 | 6.32% |
| 2025-07-03 | 17.45 | 17.76 | 17.06 | 17.40 | 16.55 | qfq | 55,543,706 | 961,299,677 | -0.17% |
| 2025-07-02 | 17.75 | 17.90 | 17.41 | 17.43 | 16.58 | qfq | 64,369,219 | 1,132,222,091 | -2.24% |
| 2025-07-01 | 17.29 | 18.04 | 17.13 | 17.83 | 16.96 | qfq | 120,045,184 | 2,126,588,172 | 3.12% |
| 2025-06-30 | 16.35 | 17.50 | 16.35 | 17.29 | 16.45 | qfq | 140,576,612 | 2,412,788,805 | 5.75% |
| 2025-06-27 | 16.56 | 16.60 | 16.20 | 16.35 | 15.56 | qfq | 63,041,459 | 1,032,648,206 | -1.62% |
| 2025-06-26 | 16.73 | 16.82 | 16.48 | 16.62 | 15.81 | qfq | 69,685,397 | 1,160,561,340 | -1.95% |
| 2025-06-25 | 16.75 | 17.48 | 16.72 | 16.95 | 16.13 | qfq | 92,567,961 | 1,577,704,895 | 0.83% |
| 2025-06-24 | 16.80 | 17.05 | 16.61 | 16.81 | 15.99 | qfq | 93,400,651 | 1,572,476,642 | 1.20% |
| 2025-06-23 | 16.42 | 16.85 | 16.29 | 16.61 | 15.80 | qfq | 81,516,184 | 1,351,135,132 | 0.67% |
| 2025-06-20 | 16.75 | 16.96 | 16.37 | 16.50 | 15.70 | qfq | 113,618,475 | 1,889,286,824 | -0.30% |
| 2025-06-19 | 15.63 | 17.09 | 15.60 | 16.55 | 15.75 | qfq | 196,460,494 | 3,238,938,941 | 6.02% |
| 2025-06-18 | 15.40 | 15.69 | 15.35 | 15.61 | 14.85 | qfq | 52,421,457 | 814,103,631 | 0.52% |
| 2025-06-17 | 15.47 | 15.95 | 15.41 | 15.53 | 14.78 | qfq | 77,884,398 | 1,218,143,196 | 0.65% |
| 2025-06-16 | 15.55 | 15.86 | 15.40 | 15.43 | 14.68 | qfq | 111,828,711 | 1,747,205,186 | -0.13% |
| 2025-06-13 | 15.02 | 15.60 | 14.86 | 15.45 | 14.70 | qfq | 142,490,125 | 2,184,280,938 | 2.59% |
| 2025-06-12 | 14.87 | 15.25 | 14.77 | 15.06 | 14.33 | qfq | 68,000,976 | 1,023,430,339 | 1.28% |
| 2025-06-11 | 14.61 | 14.95 | 14.61 | 14.87 | 14.15 | qfq | 45,806,133 | 677,896,555 | 1.57% |
| 2025-06-10 | 14.76 | 14.84 | 14.46 | 14.64 | 13.93 | qfq | 35,464,512 | 519,596,709 | -0.81% |
| 2025-06-09 | 14.77 | 14.81 | 14.70 | 14.76 | 14.04 | qfq | 25,151,954 | 370,983,321 | -0.07% |
| 2025-06-06 | 14.95 | 15.03 | 14.73 | 14.77 | 14.05 | qfq | 29,391,402 | 435,322,445 | -1.20% |
| 2025-06-05 | 14.76 | 14.98 | 14.70 | 14.95 | 14.22 | qfq | 37,823,809 | 561,440,518 | 1.15% |
| 2025-06-04 | 14.72 | 14.95 | 14.70 | 14.78 | 14.06 | qfq | 35,687,259 | 527,807,865 | -0.34% |
| 2025-06-03 | 14.51 | 15.09 | 14.43 | 14.83 | 14.11 | qfq | 58,009,696 | 862,948,782 | 1.09% |
| 2025-05-30 | 14.58 | 14.90 | 14.56 | 14.67 | 13.96 | qfq | 31,812,506 | 468,080,530 | 0.07% |
| 2025-05-29 | 14.48 | 14.67 | 14.43 | 14.66 | 13.95 | qfq | 24,069,086 | 351,171,883 | 1.31% |
| 2025-05-28 | 14.50 | 14.54 | 14.37 | 14.47 | 13.77 | qfq | 15,574,889 | 225,074,261 | -0.21% |
| 2025-05-27 | 14.52 | 14.58 | 14.44 | 14.50 | 13.80 | qfq | 18,623,505 | 270,000,656 | -1.63% |
| 2025-05-26 | 14.50 | 14.92 | 14.48 | 14.74 | 13.83 | qfq | 35,859,734 | 528,333,330 | 2.15% |
| 2025-05-23 | 14.60 | 14.70 | 14.43 | 14.43 | 13.53 | qfq | 21,660,222 | 315,180,500 | -1.50% |
| 2025-05-22 | 14.73 | 14.82 | 14.60 | 14.65 | 13.74 | qfq | 22,059,798 | 324,152,744 | -0.54% |
| 2025-05-21 | 14.74 | 14.80 | 14.63 | 14.73 | 13.82 | qfq | 21,842,143 | 321,942,701 | -2.45% |
| 2025-05-20 | 15.01 | 15.24 | 14.92 | 15.10 | 13.82 | qfq | 31,627,302 | 477,363,383 | 0.60% |
| 2025-05-19 | 15.02 | 15.06 | 14.83 | 15.01 | 13.74 | qfq | 22,734,229 | 339,207,014 | -0.13% |
| 2025-05-16 | 14.85 | 15.31 | 14.77 | 15.03 | 13.75 | qfq | 36,605,627 | 550,372,368 | 1.49% |
| 2025-05-15 | 15.06 | 15.08 | 14.80 | 14.81 | 13.55 | qfq | 30,115,900 | 447,782,056 | -1.79% |
| 2025-05-14 | 15.03 | 15.15 | 14.93 | 15.08 | 13.80 | qfq | 29,614,968 | 445,050,322 | 0.33% |
| 2025-05-13 | 15.13 | 15.17 | 14.98 | 15.03 | 13.75 | qfq | 31,822,051 | 479,029,741 | 0.13% |
| 2025-05-12 | 14.98 | 15.09 | 14.93 | 15.01 | 13.74 | qfq | 24,568,454 | 368,412,954 | 0.54% |
| 2025-05-09 | 15.21 | 15.24 | 14.88 | 14.93 | 13.66 | qfq | 30,565,667 | 458,106,218 | -1.65% |
| 2025-05-08 | 15.06 | 15.30 | 15.03 | 15.18 | 13.89 | qfq | 31,882,572 | 484,362,834 | 0.33% |
| 2025-05-07 | 15.49 | 15.52 | 15.03 | 15.13 | 13.85 | qfq | 46,217,600 | 701,689,027 | -1.24% |
| 2025-05-06 | 15.35 | 15.47 | 15.16 | 15.32 | 14.02 | qfq | 45,089,925 | 690,565,335 | 0.86% |
| 2025-04-30 | 15.60 | 15.65 | 15.16 | 15.19 | 13.90 | qfq | 83,428,953 | 1,281,129,794 | -5.53% |
| 2025-04-29 | 15.96 | 16.17 | 15.88 | 16.08 | 14.71 | qfq | 45,679,238 | 731,539,118 | 1.26% |
| 2025-04-28 | 15.89 | 16.23 | 15.83 | 15.88 | 14.53 | qfq | 56,219,649 | 899,375,003 | -0.50% |
| 2025-04-25 | 16.01 | 16.17 | 15.95 | 15.96 | 14.60 | qfq | 34,626,467 | 555,605,566 | -0.44% |
| 2025-04-24 | 16.20 | 16.20 | 15.85 | 16.03 | 14.67 | qfq | 47,089,386 | 753,624,046 | -0.87% |
| 2025-04-23 | 15.95 | 16.45 | 15.70 | 16.17 | 14.80 | qfq | 88,207,678 | 1,419,271,537 | 1.44% |
| 2025-04-22 | 15.73 | 16.16 | 15.67 | 15.94 | 14.59 | qfq | 83,429,604 | 1,330,041,428 | 2.11% |
| 2025-04-21 | 15.33 | 15.72 | 15.10 | 15.61 | 14.28 | qfq | 56,371,946 | 876,213,025 | 2.90% |
| 2025-04-18 | 14.67 | 15.27 | 14.67 | 15.17 | 13.88 | qfq | 54,246,380 | 814,927,305 | 3.48% |
| 2025-04-17 | 14.26 | 14.68 | 14.25 | 14.66 | 13.42 | qfq | 30,897,333 | 447,961,394 | 2.02% |
| 2025-04-16 | 14.31 | 14.55 | 14.22 | 14.37 | 13.15 | qfq | 27,562,429 | 395,876,243 | -0.62% |
| 2025-04-15 | 14.18 | 14.61 | 14.15 | 14.46 | 13.23 | qfq | 35,576,852 | 510,138,166 | 2.34% |
| 2025-04-14 | 14.19 | 14.28 | 14.07 | 14.13 | 12.93 | qfq | 24,595,416 | 348,642,027 | 0.36% |
| 2025-04-11 | 13.96 | 14.18 | 13.90 | 14.08 | 12.88 | qfq | 23,541,240 | 331,011,792 | -0.14% |
| 2025-04-10 | 14.20 | 14.33 | 14.05 | 14.10 | 12.90 | qfq | 32,216,069 | 457,364,851 | 1.37% |
| 2025-04-09 | 13.50 | 13.98 | 13.11 | 13.91 | 12.73 | qfq | 40,015,515 | 545,698,187 | 1.61% |
| 2025-04-08 | 13.70 | 13.98 | 13.48 | 13.69 | 12.53 | qfq | 36,989,000 | 506,353,739 | 1.41% |
| 2025-04-07 | 14.16 | 14.32 | 13.46 | 13.50 | 12.35 | qfq | 57,863,293 | 798,958,865 | -9.76% |
| 2025-04-03 | 14.80 | 15.04 | 14.76 | 14.96 | 13.69 | qfq | 19,444,289 | 290,292,758 | 0.13% |
| 2025-04-02 | 14.94 | 15.14 | 14.89 | 14.94 | 13.67 | qfq | 18,819,506 | 282,514,517 | -0.40% |
| 2025-04-01 | 14.96 | 15.17 | 14.90 | 15.00 | 13.73 | qfq | 22,207,626 | 333,752,211 | 0.67% |
| 2025-03-31 | 15.11 | 15.11 | 14.81 | 14.90 | 13.63 | qfq | 31,672,269 | 472,959,140 | -2.10% |
| 2025-03-28 | 15.26 | 15.45 | 15.20 | 15.22 | 13.93 | qfq | 29,691,113 | 455,517,938 | 0.00% |
| 2025-03-27 | 15.20 | 15.33 | 15.04 | 15.22 | 13.93 | qfq | 21,292,697 | 323,469,365 | -0.13% |
| 2025-03-26 | 15.32 | 15.34 | 15.20 | 15.24 | 13.95 | qfq | 20,964,287 | 320,139,824 | -0.33% |
| 2025-03-25 | 15.38 | 15.50 | 15.26 | 15.29 | 13.99 | qfq | 21,710,217 | 332,913,792 | -0.84% |
| 2025-03-24 | 15.35 | 15.47 | 15.16 | 15.42 | 14.11 | qfq | 30,009,681 | 460,098,880 | 0.19% |
| 2025-03-21 | 15.64 | 15.77 | 15.33 | 15.39 | 14.08 | qfq | 36,532,622 | 566,629,158 | -1.79% |
| 2025-03-20 | 15.69 | 15.89 | 15.59 | 15.67 | 14.34 | qfq | 36,799,702 | 579,555,192 | -0.44% |
| 2025-03-19 | 15.94 | 15.98 | 15.65 | 15.74 | 14.40 | qfq | 49,220,872 | 774,968,235 | -1.75% |
| 2025-03-18 | 16.15 | 16.19 | 15.93 | 16.02 | 14.66 | qfq | 40,531,618 | 649,827,666 | -0.44% |
| 2025-03-17 | 16.28 | 16.45 | 16.01 | 16.09 | 14.72 | qfq | 50,022,998 | 807,901,448 | -0.74% |
| 2025-03-14 | 15.74 | 16.30 | 15.67 | 16.21 | 14.83 | qfq | 82,411,297 | 1,323,487,177 | 2.66% |
| 2025-03-13 | 15.62 | 15.93 | 15.40 | 15.79 | 14.45 | qfq | 50,968,915 | 796,052,607 | 0.57% |
| 2025-03-12 | 15.71 | 15.85 | 15.54 | 15.70 | 14.37 | qfq | 47,293,527 | 742,493,330 | 0.26% |
| 2025-03-11 | 15.60 | 15.72 | 15.49 | 15.66 | 14.33 | qfq | 29,695,634 | 462,923,316 | -0.63% |
| 2025-03-10 | 15.90 | 16.13 | 15.65 | 15.76 | 14.42 | qfq | 32,738,724 | 517,314,152 | -0.51% |
| 2025-03-07 | 15.70 | 16.18 | 15.56 | 15.84 | 14.49 | qfq | 63,736,969 | 1,012,243,988 | 0.25% |
| 2025-03-06 | 15.40 | 15.90 | 15.40 | 15.80 | 14.46 | qfq | 63,429,169 | 996,082,401 | 3.27% |
| 2025-03-05 | 15.33 | 15.39 | 15.11 | 15.30 | 14.00 | qfq | 27,615,830 | 420,699,091 | -0.33% |
| 2025-03-04 | 15.20 | 15.50 | 15.11 | 15.35 | 14.05 | qfq | 27,859,885 | 427,591,165 | 0.33% |
| 2025-03-03 | 15.25 | 15.69 | 15.06 | 15.30 | 14.00 | qfq | 55,044,798 | 848,724,411 | 1.39% |
| 2025-02-28 | 15.75 | 15.91 | 15.03 | 15.09 | 13.81 | qfq | 70,441,098 | 1,082,399,957 | -4.97% |
| 2025-02-27 | 15.86 | 16.15 | 15.57 | 15.88 | 14.53 | qfq | 59,079,131 | 936,508,772 | 0.38% |
| 2025-02-26 | 15.92 | 15.99 | 15.71 | 15.82 | 14.48 | qfq | 43,438,066 | 686,503,112 | -0.19% |
| 2025-02-25 | 15.96 | 16.03 | 15.78 | 15.85 | 14.50 | qfq | 38,957,158 | 618,854,702 | -1.67% |
| 2025-02-24 | 16.40 | 16.40 | 16.02 | 16.12 | 14.75 | qfq | 48,414,186 | 782,418,004 | -1.77% |
| 2025-02-21 | 15.82 | 16.43 | 15.66 | 16.41 | 15.02 | qfq | 78,230,312 | 1,262,341,501 | 3.80% |
| 2025-02-20 | 15.98 | 16.12 | 15.75 | 15.81 | 14.47 | qfq | 47,827,468 | 760,413,315 | -1.68% |
| 2025-02-19 | 15.95 | 16.16 | 15.83 | 16.08 | 14.71 | qfq | 50,882,015 | 815,177,074 | 0.94% |
| 2025-02-18 | 16.51 | 16.99 | 15.90 | 15.93 | 14.58 | qfq | 86,589,058 | 1,418,477,182 | -3.45% |
| 2025-02-17 | 16.65 | 16.98 | 16.37 | 16.50 | 15.10 | qfq | 95,595,846 | 1,590,030,687 | 0.61% |
| 2025-02-14 | 16.05 | 16.40 | 15.80 | 16.40 | 15.01 | qfq | 78,049,257 | 1,260,472,126 | 2.24% |
| 2025-02-13 | 16.30 | 16.30 | 15.95 | 16.04 | 14.68 | qfq | 49,747,108 | 801,435,329 | -1.23% |
| 2025-02-12 | 15.97 | 16.35 | 15.94 | 16.24 | 14.86 | qfq | 52,648,462 | 853,310,321 | 1.44% |
| 2025-02-11 | 16.12 | 16.20 | 15.89 | 16.01 | 14.65 | qfq | 47,747,955 | 764,827,778 | -0.68% |
| 2025-02-10 | 15.95 | 16.14 | 15.85 | 16.12 | 14.75 | qfq | 56,966,460 | 913,192,780 | 1.13% |
| 2025-02-07 | 15.77 | 16.15 | 15.65 | 15.94 | 14.59 | qfq | 72,341,284 | 1,151,440,048 | 0.95% |
| 2025-02-06 | 15.29 | 15.83 | 15.16 | 15.79 | 14.45 | qfq | 62,844,535 | 980,068,862 | 2.80% |
| 2025-02-05 | 15.20 | 15.43 | 15.13 | 15.36 | 14.06 | qfq | 53,757,231 | 821,422,243 | 3.30% |
| 2025-01-27 | 15.12 | 15.17 | 14.87 | 14.87 | 13.61 | qfq | 28,458,238 | 426,961,137 | -0.47% |
| 2025-01-24 | 14.72 | 14.97 | 14.70 | 14.94 | 13.67 | qfq | 27,133,892 | 403,701,511 | 1.01% |
| 2025-01-23 | 14.92 | 15.13 | 14.79 | 14.79 | 13.53 | qfq | 35,676,041 | 533,695,220 | 0.68% |
| 2025-01-22 | 14.77 | 14.83 | 14.60 | 14.69 | 13.44 | qfq | 22,927,379 | 336,790,250 | -1.28% |
| 2025-01-21 | 14.92 | 15.03 | 14.76 | 14.88 | 13.62 | qfq | 26,726,562 | 397,714,670 | 0.13% |
| 2025-01-20 | 14.84 | 14.97 | 14.78 | 14.86 | 13.60 | qfq | 25,608,073 | 381,317,880 | 0.54% |
| 2025-01-17 | 14.72 | 14.92 | 14.67 | 14.78 | 13.52 | qfq | 23,311,200 | 344,466,786 | -0.34% |
| 2025-01-16 | 14.83 | 15.07 | 14.67 | 14.83 | 13.57 | qfq | 28,397,402 | 422,235,123 | 0.34% |
| 2025-01-15 | 14.86 | 14.99 | 14.74 | 14.78 | 13.52 | qfq | 31,794,338 | 472,761,454 | -0.67% |
| 2025-01-14 | 14.48 | 14.92 | 14.37 | 14.88 | 13.62 | qfq | 46,755,161 | 687,193,894 | 3.33% |
| 2025-01-13 | 14.08 | 14.55 | 14.03 | 14.40 | 13.18 | qfq | 25,075,093 | 359,314,743 | 1.27% |
| 2025-01-10 | 14.49 | 14.69 | 14.20 | 14.22 | 13.01 | qfq | 24,542,425 | 354,674,378 | -2.20% |
| 2025-01-09 | 14.49 | 14.62 | 14.40 | 14.54 | 13.31 | qfq | 22,382,159 | 325,502,017 | 0.07% |
| 2025-01-08 | 14.70 | 14.70 | 14.24 | 14.53 | 13.30 | qfq | 36,320,555 | 526,435,848 | -1.96% |
| 2025-01-07 | 14.58 | 14.82 | 14.55 | 14.82 | 13.56 | qfq | 25,655,886 | 376,319,839 | 1.44% |
| 2025-01-06 | 14.49 | 14.78 | 14.47 | 14.61 | 13.37 | qfq | 30,071,938 | 439,719,325 | 0.27% |
| 2025-01-03 | 15.03 | 15.07 | 14.56 | 14.57 | 13.33 | qfq | 41,305,782 | 611,522,988 | -3.19% |
| 2025-01-02 | 15.64 | 15.70 | 14.90 | 15.05 | 13.77 | qfq | 53,860,601 | 823,169,368 | -3.77% |
| 2024-12-31 | 16.10 | 16.16 | 15.62 | 15.64 | 14.31 | qfq | 48,507,576 | 765,953,407 | -2.68% |
| 2024-12-30 | 16.15 | 16.24 | 15.95 | 16.07 | 14.71 | qfq | 30,733,627 | 494,674,730 | -0.56% |
| 2024-12-27 | 16.10 | 16.38 | 16.00 | 16.16 | 14.79 | qfq | 39,632,660 | 643,028,942 | 0.50% |
| 2024-12-26 | 16.07 | 16.22 | 16.05 | 16.08 | 14.71 | qfq | 32,075,506 | 517,513,881 | -0.12% |
| 2024-12-25 | 16.22 | 16.28 | 15.92 | 16.10 | 14.73 | qfq | 36,384,432 | 586,428,437 | -1.11% |
| 2024-12-24 | 16.15 | 16.29 | 16.04 | 16.28 | 14.90 | qfq | 40,673,863 | 658,253,174 | 1.12% |
| 2024-12-23 | 16.66 | 16.70 | 16.03 | 16.10 | 14.73 | qfq | 61,579,597 | 1,000,995,974 | -3.59% |
| 2024-12-20 | 16.72 | 16.88 | 16.62 | 16.70 | 15.28 | qfq | 45,764,653 | 765,970,997 | -0.77% |
| 2024-12-19 | 16.10 | 16.96 | 16.05 | 16.83 | 15.40 | qfq | 69,535,642 | 1,147,559,964 | 3.06% |
| 2024-12-18 | 16.35 | 16.47 | 16.12 | 16.33 | 14.94 | qfq | 46,182,700 | 753,719,804 | 0.31% |
| 2024-12-17 | 16.47 | 16.55 | 16.16 | 16.28 | 14.90 | qfq | 58,364,766 | 952,931,069 | -1.33% |
| 2024-12-16 | 17.07 | 17.07 | 16.42 | 16.50 | 15.10 | qfq | 88,483,940 | 1,466,444,831 | -3.45% |
| 2024-12-13 | 17.04 | 17.60 | 16.95 | 17.09 | 15.64 | qfq | 137,499,979 | 2,387,038,980 | -0.75% |
| 2024-12-12 | 16.98 | 17.30 | 16.93 | 17.22 | 15.76 | qfq | 87,861,660 | 1,504,756,968 | 1.35% |
| 2024-12-11 | 16.95 | 17.15 | 16.88 | 16.99 | 15.55 | qfq | 59,665,934 | 1,014,599,357 | -0.18% |
| 2024-12-10 | 17.60 | 17.64 | 17.01 | 17.02 | 15.57 | qfq | 104,654,945 | 1,812,259,448 | -0.53% |
| 2024-12-09 | 17.30 | 17.34 | 16.90 | 17.11 | 15.66 | qfq | 70,826,198 | 1,215,043,049 | -0.52% |
| 2024-12-06 | 16.85 | 17.35 | 16.72 | 17.20 | 15.74 | qfq | 101,747,290 | 1,738,643,832 | 2.08% |
| 2024-12-05 | 16.21 | 16.97 | 16.21 | 16.85 | 15.42 | qfq | 83,683,607 | 1,398,562,921 | 3.56% |
| 2024-12-04 | 16.66 | 16.70 | 16.20 | 16.27 | 14.89 | qfq | 60,148,057 | 986,878,079 | -2.63% |
| 2024-12-03 | 16.94 | 17.03 | 16.58 | 16.71 | 15.29 | qfq | 57,936,260 | 971,291,263 | -1.65% |
| 2024-12-02 | 16.77 | 17.10 | 16.73 | 16.99 | 15.55 | qfq | 71,233,179 | 1,208,365,739 | 0.77% |
| 2024-11-29 | 16.68 | 17.08 | 16.43 | 16.86 | 15.43 | qfq | 84,347,818 | 1,415,503,431 | 1.08% |
| 2024-11-28 | 16.97 | 17.55 | 16.61 | 16.68 | 15.26 | qfq | 104,458,022 | 1,777,907,813 | -1.65% |
| 2024-11-27 | 16.00 | 17.15 | 15.53 | 16.96 | 15.52 | qfq | 107,388,293 | 1,745,311,809 | 5.08% |
| 2024-11-26 | 15.95 | 16.58 | 15.83 | 16.14 | 14.77 | qfq | 70,647,628 | 1,148,786,907 | 1.19% |
| 2024-11-25 | 16.09 | 16.25 | 15.59 | 15.95 | 14.60 | qfq | 68,343,357 | 1,081,159,348 | -0.87% |
| 2024-11-22 | 16.45 | 17.00 | 16.05 | 16.09 | 14.72 | qfq | 92,949,661 | 1,546,197,558 | -2.90% |
| 2024-11-21 | 16.55 | 16.89 | 16.41 | 16.57 | 15.16 | qfq | 72,125,353 | 1,199,070,053 | -0.36% |
| 2024-11-20 | 16.00 | 16.85 | 15.92 | 16.63 | 15.22 | qfq | 99,692,313 | 1,637,131,732 | 3.36% |
| 2024-11-19 | 15.83 | 16.11 | 15.57 | 16.09 | 14.72 | qfq | 70,911,274 | 1,123,446,598 | 1.26% |
| 2024-11-18 | 17.24 | 17.36 | 15.71 | 15.89 | 14.54 | qfq | 141,983,350 | 2,290,492,370 | -7.56% |
| 2024-11-15 | 16.83 | 17.88 | 16.82 | 17.19 | 15.73 | qfq | 161,279,392 | 2,813,454,544 | 1.66% |
| 2024-11-14 | 17.51 | 17.86 | 16.84 | 16.91 | 15.47 | qfq | 110,573,851 | 1,920,097,532 | -3.70% |
| 2024-11-13 | 16.90 | 17.60 | 16.90 | 17.56 | 16.07 | qfq | 126,784,518 | 2,198,397,413 | 2.99% |
| 2024-11-12 | 17.60 | 17.75 | 16.88 | 17.05 | 15.60 | qfq | 117,493,615 | 2,035,029,075 | -2.90% |
| 2024-11-11 | 16.31 | 17.59 | 16.26 | 17.56 | 16.07 | qfq | 158,520,306 | 2,711,251,038 | 6.04% |
| 2024-11-08 | 17.17 | 17.26 | 16.50 | 16.56 | 15.15 | qfq | 115,913,959 | 1,944,829,290 | -3.50% |
| 2024-11-07 | 16.67 | 17.17 | 16.41 | 17.16 | 15.51 | qfq | 112,721,669 | 1,900,395,647 | 0.35% |
| 2024-11-06 | 16.69 | 17.37 | 16.52 | 17.10 | 15.46 | qfq | 133,539,502 | 2,268,125,145 | 2.46% |
| 2024-11-05 | 16.08 | 16.69 | 15.97 | 16.69 | 15.09 | qfq | 81,144,397 | 1,330,162,889 | 3.86% |
| 2024-11-04 | 15.73 | 16.08 | 15.73 | 16.07 | 14.53 | qfq | 47,155,793 | 753,052,296 | 1.71% |
| 2024-11-01 | 16.15 | 16.39 | 15.80 | 15.80 | 14.28 | qfq | 66,198,826 | 1,059,643,641 | -3.25% |
| 2024-10-31 | 16.20 | 16.39 | 15.86 | 16.33 | 14.76 | qfq | 96,994,030 | 1,560,144,480 | -1.27% |
| 2024-10-30 | 16.56 | 16.80 | 16.32 | 16.54 | 14.95 | qfq | 54,753,517 | 905,975,031 | -1.19% |
| 2024-10-29 | 17.20 | 17.47 | 16.70 | 16.74 | 15.13 | qfq | 96,963,733 | 1,646,938,644 | -1.82% |
| 2024-10-28 | 16.74 | 17.07 | 16.62 | 17.05 | 15.41 | qfq | 84,576,561 | 1,426,571,492 | 1.91% |
| 2024-10-25 | 16.39 | 16.91 | 16.35 | 16.73 | 15.12 | qfq | 61,629,556 | 1,025,876,340 | 2.07% |
| 2024-10-24 | 16.55 | 16.58 | 16.32 | 16.39 | 14.82 | qfq | 49,512,677 | 813,480,374 | -1.97% |
| 2024-10-23 | 16.99 | 16.99 | 16.64 | 16.72 | 15.11 | qfq | 71,204,310 | 1,192,937,080 | -1.82% |
| 2024-10-22 | 17.05 | 17.38 | 16.80 | 17.03 | 15.39 | qfq | 92,198,768 | 1,572,352,823 | 0.18% |
| 2024-10-21 | 16.48 | 17.20 | 16.38 | 17.00 | 15.37 | qfq | 103,438,148 | 1,748,564,469 | 3.16% |
| 2024-10-18 | 15.92 | 16.87 | 15.70 | 16.48 | 14.90 | qfq | 94,444,629 | 1,539,909,503 | 2.74% |
| 2024-10-17 | 16.28 | 16.43 | 15.94 | 16.04 | 14.50 | qfq | 60,194,308 | 974,840,092 | -0.68% |
| 2024-10-16 | 15.79 | 16.45 | 15.68 | 16.15 | 14.60 | qfq | 57,306,642 | 925,489,393 | 0.06% |
| 2024-10-15 | 16.00 | 16.75 | 15.86 | 16.14 | 14.59 | qfq | 87,254,161 | 1,431,477,031 | -0.43% |
| 2024-10-14 | 15.85 | 16.29 | 15.49 | 16.21 | 14.65 | qfq | 65,767,608 | 1,046,936,909 | 2.01% |
| 2024-10-11 | 16.51 | 16.58 | 15.71 | 15.89 | 14.36 | qfq | 76,483,631 | 1,228,082,931 | -4.74% |
| 2024-10-10 | 16.92 | 17.48 | 16.33 | 16.68 | 15.08 | qfq | 100,802,008 | 1,697,307,819 | -2.68% |
| 2024-10-09 | 18.11 | 18.11 | 17.13 | 17.14 | 15.49 | qfq | 150,753,350 | 2,637,981,304 | -9.93% |
| 2024-10-08 | 19.69 | 19.69 | 17.39 | 19.03 | 17.20 | qfq | 206,445,847 | 3,889,074,981 | 6.31% |
| 2024-09-30 | 17.00 | 17.90 | 16.53 | 17.90 | 16.18 | qfq | 170,859,191 | 2,970,286,571 | 10.02% |
| 2024-09-27 | 15.71 | 16.40 | 15.29 | 16.27 | 14.71 | qfq | 136,676,588 | 2,163,820,424 | 7.04% |
| 2024-09-26 | 14.33 | 15.22 | 14.30 | 15.20 | 13.74 | qfq | 108,782,134 | 1,611,654,216 | 5.34% |
| 2024-09-25 | 14.00 | 15.04 | 14.00 | 14.43 | 13.04 | qfq | 145,973,616 | 2,125,125,923 | 4.19% |
| 2024-09-24 | 13.38 | 13.88 | 12.95 | 13.85 | 12.52 | qfq | 89,549,252 | 1,207,764,613 | 5.00% |
| 2024-09-23 | 13.61 | 13.69 | 13.14 | 13.19 | 11.92 | qfq | 47,993,687 | 643,372,380 | -3.16% |
| 2024-09-20 | 13.75 | 13.78 | 13.49 | 13.62 | 12.31 | qfq | 33,934,070 | 461,328,591 | -1.16% |
| 2024-09-19 | 13.44 | 13.92 | 13.28 | 13.78 | 12.46 | qfq | 52,777,603 | 721,856,788 | 2.99% |
| 2024-09-18 | 13.45 | 13.53 | 13.17 | 13.38 | 12.10 | qfq | 32,957,216 | 438,995,909 | -0.45% |
| 2024-09-13 | 13.75 | 13.83 | 13.43 | 13.44 | 12.15 | qfq | 44,183,919 | 600,781,133 | -2.33% |
| 2024-09-12 | 14.00 | 14.07 | 13.76 | 13.76 | 12.44 | qfq | 45,371,950 | 629,692,918 | -1.71% |
| 2024-09-11 | 13.70 | 14.14 | 13.62 | 14.00 | 12.66 | qfq | 68,808,507 | 957,069,266 | 1.52% |
| 2024-09-10 | 13.68 | 13.88 | 13.39 | 13.79 | 12.47 | qfq | 51,737,892 | 703,460,559 | 0.88% |
| 2024-09-09 | 13.69 | 13.97 | 13.56 | 13.67 | 12.36 | qfq | 49,472,400 | 678,653,868 | -1.09% |
| 2024-09-06 | 13.73 | 14.16 | 13.57 | 13.82 | 12.49 | qfq | 67,561,573 | 936,052,429 | 0.14% |
| 2024-09-05 | 13.45 | 14.05 | 13.45 | 13.80 | 12.47 | qfq | 71,875,271 | 993,237,995 | 2.30% |
| 2024-09-04 | 13.45 | 13.65 | 13.39 | 13.49 | 12.19 | qfq | 32,774,806 | 442,935,236 | -1.68% |
| 2024-09-03 | 13.59 | 13.87 | 13.47 | 13.72 | 12.21 | qfq | 43,944,581 | 601,001,639 | 1.11% |
| 2024-09-02 | 13.93 | 14.08 | 13.54 | 13.57 | 12.08 | qfq | 61,727,072 | 850,498,386 | -2.72% |
| 2024-08-30 | 13.70 | 14.30 | 13.66 | 13.95 | 12.42 | qfq | 98,787,828 | 1,385,549,317 | 0.94% |
| 2024-08-29 | 13.53 | 13.95 | 13.43 | 13.82 | 12.30 | qfq | 81,695,581 | 1,121,226,602 | 1.99% |
| 2024-08-28 | 13.67 | 13.68 | 13.23 | 13.55 | 12.06 | qfq | 104,136,927 | 1,403,148,271 | -0.88% |
| 2024-08-27 | 12.81 | 13.67 | 12.68 | 13.67 | 12.17 | qfq | 108,414,603 | 1,449,256,135 | 9.98% |
| 2024-08-26 | 12.33 | 12.50 | 12.17 | 12.43 | 11.07 | qfq | 23,118,330 | 286,089,970 | 0.89% |
| 2024-08-23 | 12.31 | 12.43 | 12.18 | 12.32 | 10.97 | qfq | 24,947,236 | 307,233,494 | -0.08% |
| 2024-08-22 | 12.70 | 12.88 | 12.28 | 12.33 | 10.98 | qfq | 40,809,297 | 509,027,891 | -3.22% |
| 2024-08-21 | 12.90 | 13.31 | 12.68 | 12.74 | 11.34 | qfq | 42,180,331 | 548,046,983 | -1.01% |
| 2024-08-20 | 13.29 | 13.31 | 12.86 | 12.87 | 11.46 | qfq | 40,502,163 | 526,983,662 | -2.65% |
| 2024-08-19 | 13.23 | 13.48 | 13.15 | 13.22 | 11.77 | qfq | 33,118,213 | 439,921,800 | -0.53% |
| 2024-08-16 | 13.55 | 13.61 | 13.28 | 13.29 | 11.83 | qfq | 41,649,773 | 556,444,881 | -2.35% |
| 2024-08-15 | 13.10 | 13.79 | 12.98 | 13.61 | 12.12 | qfq | 71,305,276 | 961,350,849 | 2.95% |
| 2024-08-14 | 13.17 | 13.40 | 13.11 | 13.22 | 11.77 | qfq | 43,121,289 | 572,902,353 | 0.38% |
| 2024-08-13 | 13.14 | 13.19 | 12.98 | 13.17 | 11.72 | qfq | 23,446,225 | 306,802,591 | 0.08% |
| 2024-08-12 | 13.15 | 13.33 | 13.08 | 13.16 | 11.72 | qfq | 27,144,199 | 358,020,790 | -0.75% |
| 2024-08-09 | 13.52 | 13.57 | 13.24 | 13.26 | 11.80 | qfq | 35,595,985 | 475,914,976 | -1.78% |
| 2024-08-08 | 13.72 | 13.88 | 13.31 | 13.50 | 12.02 | qfq | 61,870,819 | 837,290,338 | -2.53% |
| 2024-08-07 | 13.73 | 14.12 | 13.55 | 13.85 | 12.33 | qfq | 84,118,513 | 1,162,123,071 | -0.93% |
| 2024-08-06 | 13.34 | 14.11 | 13.34 | 13.98 | 12.45 | qfq | 112,094,304 | 1,543,012,310 | 6.23% |
| 2024-08-05 | 12.86 | 13.65 | 12.81 | 13.16 | 11.72 | qfq | 91,361,601 | 1,221,184,945 | 2.25% |
| 2024-08-02 | 12.93 | 13.16 | 12.81 | 12.87 | 11.46 | qfq | 25,455,992 | 330,771,215 | -1.61% |
| 2024-08-01 | 13.20 | 13.38 | 12.99 | 13.08 | 11.64 | qfq | 31,215,785 | 410,443,586 | -0.98% |
| 2024-07-31 | 12.68 | 13.22 | 12.64 | 13.21 | 11.76 | qfq | 45,920,658 | 599,538,352 | 4.18% |
| 2024-07-30 | 12.65 | 12.75 | 12.55 | 12.68 | 11.29 | qfq | 19,234,752 | 243,162,124 | -0.47% |
| 2024-07-29 | 12.76 | 12.82 | 12.53 | 12.74 | 11.34 | qfq | 22,124,104 | 280,782,900 | 0.00% |
| 2024-07-26 | 12.46 | 12.75 | 12.38 | 12.74 | 11.34 | qfq | 32,523,920 | 411,370,411 | 2.82% |
| 2024-07-25 | 12.12 | 12.55 | 12.04 | 12.39 | 11.03 | qfq | 30,608,544 | 378,411,400 | 1.72% |
| 2024-07-24 | 12.36 | 12.52 | 12.16 | 12.18 | 10.84 | qfq | 29,528,153 | 362,976,585 | -2.25% |
| 2024-07-23 | 13.08 | 13.10 | 12.46 | 12.46 | 11.09 | qfq | 38,742,695 | 492,776,598 | -3.93% |
| 2024-07-22 | 12.98 | 13.10 | 12.77 | 12.97 | 11.55 | qfq | 29,171,250 | 377,708,018 | -0.15% |
| 2024-07-19 | 12.74 | 13.10 | 12.73 | 12.99 | 11.56 | qfq | 41,626,671 | 540,652,639 | 1.56% |
| 2024-07-18 | 12.65 | 12.85 | 12.45 | 12.79 | 11.39 | qfq | 28,530,024 | 360,889,723 | 0.16% |
| 2024-07-17 | 12.57 | 13.00 | 12.54 | 12.77 | 11.37 | qfq | 41,790,150 | 534,484,601 | 1.19% |
| 2024-07-16 | 12.46 | 12.67 | 12.32 | 12.62 | 11.23 | qfq | 26,529,342 | 331,212,003 | 1.04% |
| 2024-07-15 | 12.72 | 12.73 | 12.47 | 12.49 | 11.12 | qfq | 21,747,696 | 272,570,147 | -1.73% |
| 2024-07-12 | 12.93 | 12.96 | 12.68 | 12.71 | 11.32 | qfq | 27,241,476 | 348,452,525 | -1.78% |
| 2024-07-11 | 12.76 | 12.94 | 12.68 | 12.94 | 11.52 | qfq | 30,576,741 | 392,885,195 | 3.35% |
| 2024-07-10 | 12.51 | 12.76 | 12.42 | 12.52 | 11.15 | qfq | 22,502,600 | 283,511,270 | -0.56% |
| 2024-07-09 | 12.31 | 12.64 | 12.18 | 12.59 | 11.21 | qfq | 28,235,142 | 351,027,057 | 1.94% |
| 2024-07-08 | 12.75 | 12.76 | 12.28 | 12.35 | 10.99 | qfq | 31,882,707 | 397,397,740 | -3.82% |
| 2024-07-05 | 12.77 | 12.91 | 12.66 | 12.84 | 11.43 | qfq | 19,221,866 | 245,982,229 | 0.47% |
| 2024-07-04 | 13.15 | 13.19 | 12.77 | 12.78 | 11.38 | qfq | 20,178,167 | 260,611,613 | -2.44% |
| 2024-07-03 | 13.07 | 13.17 | 12.92 | 13.10 | 11.66 | qfq | 19,330,347 | 252,343,248 | -0.08% |
| 2024-07-02 | 13.01 | 13.25 | 13.00 | 13.11 | 11.67 | qfq | 26,725,873 | 351,355,769 | 0.31% |
| 2024-07-01 | 13.01 | 13.09 | 12.77 | 13.07 | 11.64 | qfq | 26,480,303 | 341,783,523 | 0.15% |
| 2024-06-28 | 13.02 | 13.26 | 13.01 | 13.05 | 11.62 | qfq | 37,356,476 | 490,737,573 | -0.15% |
| 2024-06-27 | 13.17 | 13.26 | 13.03 | 13.07 | 11.64 | qfq | 35,766,492 | 469,523,682 | -2.02% |
| 2024-06-26 | 12.65 | 13.35 | 12.59 | 13.34 | 11.88 | qfq | 53,690,431 | 698,276,816 | 5.79% |
| 2024-06-25 | 12.79 | 12.94 | 12.51 | 12.61 | 11.23 | qfq | 28,124,400 | 356,926,511 | -1.41% |
| 2024-06-24 | 13.07 | 13.08 | 12.78 | 12.79 | 11.39 | qfq | 33,346,875 | 430,069,090 | -2.96% |
| 2024-06-21 | 13.10 | 13.29 | 13.01 | 13.18 | 11.73 | qfq | 23,482,735 | 308,504,690 | 0.23% |
| 2024-06-20 | 13.52 | 13.68 | 13.14 | 13.15 | 11.71 | qfq | 34,742,866 | 463,136,428 | -2.95% |
| 2024-06-19 | 13.87 | 13.89 | 13.55 | 13.55 | 12.06 | qfq | 29,316,098 | 400,279,940 | -2.31% |
| 2024-06-18 | 13.84 | 13.99 | 13.80 | 13.87 | 12.35 | qfq | 21,625,587 | 300,491,194 | 0.07% |
| 2024-06-17 | 14.08 | 14.08 | 13.83 | 13.86 | 12.34 | qfq | 27,930,797 | 388,570,765 | -1.63% |
| 2024-06-14 | 14.05 | 14.19 | 13.96 | 14.09 | 12.54 | qfq | 32,084,167 | 450,995,551 | 0.50% |
| 2024-06-13 | 14.05 | 14.14 | 13.98 | 14.02 | 12.48 | qfq | 28,249,157 | 396,508,286 | -0.78% |
| 2024-06-12 | 14.16 | 14.24 | 14.00 | 14.13 | 12.58 | qfq | 40,701,750 | 574,936,599 | -0.49% |
| 2024-06-11 | 13.66 | 14.31 | 13.54 | 14.20 | 12.64 | qfq | 54,271,781 | 762,287,930 | 3.20% |
| 2024-06-07 | 13.71 | 13.82 | 13.47 | 13.76 | 12.25 | qfq | 32,840,256 | 448,603,612 | 1.03% |
| 2024-06-06 | 13.94 | 14.06 | 13.49 | 13.62 | 12.13 | qfq | 43,172,888 | 592,160,486 | -1.66% |
| 2024-06-05 | 14.00 | 14.01 | 13.83 | 13.85 | 12.33 | qfq | 33,864,321 | 471,076,795 | -1.63% |
| 2024-06-04 | 13.80 | 14.11 | 13.70 | 14.08 | 12.53 | qfq | 49,574,612 | 690,636,186 | 1.96% |
| 2024-06-03 | 14.41 | 14.42 | 13.44 | 13.81 | 12.29 | qfq | 95,685,395 | 1,323,441,972 | -4.89% |
| 2024-05-31 | 14.31 | 14.66 | 14.31 | 14.52 | 12.93 | qfq | 35,784,520 | 519,723,777 | 1.18% |
| 2024-05-30 | 14.50 | 14.55 | 14.34 | 14.35 | 12.78 | qfq | 31,127,099 | 448,256,569 | -1.78% |
| 2024-05-29 | 14.50 | 14.68 | 14.50 | 14.61 | 13.01 | qfq | 25,994,218 | 379,494,712 | 0.90% |
| 2024-05-28 | 14.75 | 14.79 | 14.45 | 14.48 | 12.89 | qfq | 40,859,887 | 596,820,726 | -2.82% |
| 2024-05-27 | 15.30 | 15.33 | 14.62 | 14.90 | 13.26 | qfq | 48,951,661 | 725,151,483 | -2.04% |
| 2024-05-24 | 15.28 | 15.43 | 15.20 | 15.21 | 13.54 | qfq | 30,299,399 | 463,100,312 | -1.43% |
| 2024-05-23 | 15.70 | 15.74 | 15.42 | 15.43 | 13.55 | qfq | 42,176,846 | 653,622,777 | -2.22% |
| 2024-05-22 | 15.91 | 15.95 | 15.57 | 15.78 | 13.86 | qfq | 54,850,607 | 862,090,616 | -1.50% |
| 2024-05-21 | 16.22 | 16.30 | 16.02 | 16.02 | 14.07 | qfq | 49,313,200 | 795,220,115 | -3.03% |
| 2024-05-20 | 16.47 | 16.68 | 16.27 | 16.52 | 14.19 | qfq | 70,625,570 | 1,162,778,563 | -1.49% |
| 2024-05-17 | 16.81 | 16.86 | 16.52 | 16.77 | 14.40 | qfq | 54,434,118 | 907,226,458 | -0.89% |
| 2024-05-16 | 17.00 | 17.15 | 16.81 | 16.92 | 14.53 | qfq | 52,341,947 | 889,880,342 | -1.17% |
| 2024-05-15 | 17.19 | 17.43 | 16.97 | 17.12 | 14.70 | qfq | 66,622,675 | 1,143,796,653 | 0.00% |
| 2024-05-14 | 16.89 | 17.27 | 16.88 | 17.12 | 14.70 | qfq | 78,042,669 | 1,333,211,872 | 3.07% |
| 2024-05-13 | 16.70 | 16.87 | 16.40 | 16.61 | 14.26 | qfq | 41,602,106 | 691,579,501 | -1.89% |
| 2024-05-10 | 17.10 | 17.33 | 16.86 | 16.93 | 14.54 | qfq | 39,845,314 | 677,136,219 | -0.94% |
| 2024-05-09 | 16.66 | 17.22 | 16.61 | 17.09 | 14.68 | qfq | 53,587,412 | 909,538,231 | 2.58% |
| 2024-05-08 | 17.12 | 17.15 | 16.66 | 16.66 | 14.31 | qfq | 57,029,093 | 958,578,939 | -3.42% |
| 2024-05-07 | 17.20 | 17.38 | 17.13 | 17.25 | 14.81 | qfq | 48,791,279 | 841,990,859 | -0.06% |
| 2024-05-06 | 17.00 | 17.47 | 17.00 | 17.26 | 14.82 | qfq | 86,110,784 | 1,487,994,913 | 3.35% |
| 2024-04-30 | 17.10 | 17.15 | 16.68 | 16.70 | 14.34 | qfq | 52,751,220 | 887,949,140 | -1.47% |
| 2024-04-29 | 16.55 | 17.16 | 16.49 | 16.95 | 14.56 | qfq | 78,774,860 | 1,329,554,759 | 2.36% |
| 2024-04-26 | 16.11 | 16.63 | 16.10 | 16.56 | 14.22 | qfq | 66,771,349 | 1,097,747,819 | 2.35% |
| 2024-04-25 | 16.43 | 16.51 | 16.10 | 16.18 | 13.89 | qfq | 63,402,837 | 1,030,110,289 | -3.00% |
| 2024-04-24 | 16.75 | 16.80 | 16.41 | 16.68 | 14.32 | qfq | 54,700,065 | 907,794,517 | -0.66% |
| 2024-04-23 | 17.05 | 17.22 | 16.67 | 16.79 | 14.42 | qfq | 55,369,126 | 934,942,687 | -2.33% |
| 2024-04-22 | 16.65 | 17.52 | 16.30 | 17.19 | 14.76 | qfq | 74,273,958 | 1,269,943,429 | 4.18% |
| 2024-04-19 | 16.71 | 16.74 | 16.42 | 16.50 | 14.17 | qfq | 29,798,552 | 493,200,013 | -2.19% |
| 2024-04-18 | 16.92 | 17.07 | 16.69 | 16.87 | 14.49 | qfq | 36,223,630 | 611,770,427 | -0.88% |
| 2024-04-17 | 16.60 | 17.03 | 16.60 | 17.02 | 14.62 | qfq | 43,894,580 | 741,574,949 | 3.03% |
| 2024-04-16 | 16.51 | 16.77 | 16.30 | 16.52 | 14.19 | qfq | 37,542,281 | 621,982,881 | -0.48% |
| 2024-04-15 | 16.52 | 16.93 | 16.37 | 16.60 | 14.25 | qfq | 34,576,582 | 575,412,750 | 0.42% |
| 2024-04-12 | 16.64 | 16.83 | 16.50 | 16.53 | 14.19 | qfq | 25,528,396 | 424,202,665 | -1.20% |
| 2024-04-11 | 16.55 | 16.94 | 16.53 | 16.73 | 14.37 | qfq | 28,294,187 | 475,389,274 | 0.24% |
| 2024-04-10 | 17.09 | 17.09 | 16.56 | 16.69 | 14.33 | qfq | 34,590,258 | 579,222,258 | -2.91% |
| 2024-04-09 | 17.12 | 17.29 | 16.97 | 17.19 | 14.76 | qfq | 28,506,559 | 487,899,709 | 1.24% |
| 2024-04-08 | 17.40 | 17.43 | 16.95 | 16.98 | 14.58 | qfq | 34,518,316 | 589,864,616 | -2.36% |
| 2024-04-03 | 17.76 | 17.78 | 17.36 | 17.39 | 14.93 | qfq | 40,563,719 | 709,177,049 | -2.36% |
| 2024-04-02 | 18.05 | 18.05 | 17.68 | 17.81 | 15.29 | qfq | 37,552,852 | 668,546,584 | -1.55% |
| 2024-04-01 | 17.40 | 18.10 | 17.37 | 18.09 | 15.53 | qfq | 55,549,970 | 993,229,529 | 3.91% |
| 2024-03-29 | 17.57 | 17.57 | 17.20 | 17.41 | 14.95 | qfq | 33,942,823 | 588,171,092 | -1.30% |
| 2024-03-28 | 17.27 | 17.79 | 17.27 | 17.64 | 15.15 | qfq | 43,248,107 | 761,307,387 | 2.14% |
| 2024-03-27 | 17.80 | 17.80 | 17.26 | 17.27 | 14.83 | qfq | 46,507,037 | 813,398,223 | -2.98% |
| 2024-03-26 | 18.08 | 18.18 | 17.56 | 17.80 | 15.29 | qfq | 59,029,394 | 1,053,610,509 | -1.93% |
| 2024-03-25 | 18.78 | 19.13 | 18.13 | 18.15 | 15.59 | qfq | 70,770,746 | 1,315,749,724 | -4.27% |
| 2024-03-22 | 19.05 | 19.29 | 18.62 | 18.96 | 16.28 | qfq | 74,779,804 | 1,413,035,445 | -1.30% |
| 2024-03-21 | 19.41 | 19.94 | 19.20 | 19.21 | 16.50 | qfq | 107,625,975 | 2,098,180,904 | -0.10% |
| 2024-03-20 | 18.83 | 19.24 | 18.75 | 19.23 | 16.51 | qfq | 89,577,440 | 1,709,296,036 | 1.58% |
| 2024-03-19 | 18.78 | 19.46 | 18.67 | 18.93 | 16.26 | qfq | 100,429,836 | 1,915,543,904 | 0.64% |
| 2024-03-18 | 18.59 | 18.82 | 18.21 | 18.81 | 16.15 | qfq | 73,112,570 | 1,356,226,028 | 1.95% |
| 2024-03-15 | 18.64 | 18.64 | 18.03 | 18.45 | 15.84 | qfq | 65,707,864 | 1,199,096,441 | -1.18% |
| 2024-03-14 | 19.00 | 19.20 | 18.40 | 18.67 | 16.03 | qfq | 75,313,497 | 1,410,416,481 | -3.61% |
| 2024-03-13 | 19.09 | 19.64 | 18.92 | 19.37 | 16.63 | qfq | 90,648,483 | 1,751,839,373 | 2.00% |
| 2024-03-12 | 18.90 | 19.22 | 18.79 | 18.99 | 16.31 | qfq | 59,605,099 | 1,131,875,794 | 1.33% |
| 2024-03-11 | 18.33 | 18.75 | 18.10 | 18.74 | 16.09 | qfq | 49,228,060 | 904,926,126 | 1.52% |
| 2024-03-08 | 18.25 | 18.50 | 18.15 | 18.46 | 15.85 | qfq | 37,616,305 | 689,387,206 | 0.87% |
| 2024-03-07 | 19.05 | 19.26 | 18.28 | 18.30 | 15.71 | qfq | 57,509,735 | 1,074,879,660 | -4.19% |
| 2024-03-06 | 18.98 | 19.30 | 18.80 | 19.10 | 16.40 | qfq | 38,150,252 | 726,046,736 | -0.52% |
| 2024-03-05 | 19.40 | 19.61 | 19.08 | 19.20 | 16.49 | qfq | 45,197,228 | 873,480,230 | -2.54% |
| 2024-03-04 | 19.86 | 19.89 | 19.23 | 19.70 | 16.92 | qfq | 49,711,853 | 970,712,413 | 0.20% |
| 2024-03-01 | 19.61 | 19.80 | 19.18 | 19.66 | 16.88 | qfq | 62,829,538 | 1,225,053,277 | 0.92% |
| 2024-02-29 | 18.96 | 19.67 | 18.90 | 19.48 | 16.73 | qfq | 58,615,641 | 1,137,710,653 | 1.99% |
| 2024-02-28 | 19.76 | 20.43 | 19.08 | 19.10 | 16.40 | qfq | 91,396,455 | 1,809,779,915 | -2.35% |
| 2024-02-27 | 18.57 | 19.68 | 18.50 | 19.56 | 16.80 | qfq | 80,545,633 | 1,536,716,365 | 4.94% |
| 2024-02-26 | 18.63 | 18.93 | 18.33 | 18.64 | 16.01 | qfq | 43,394,211 | 808,587,628 | -0.80% |
| 2024-02-23 | 18.76 | 18.85 | 18.45 | 18.79 | 16.14 | qfq | 47,708,388 | 890,810,078 | 0.70% |
| 2024-02-22 | 18.41 | 18.83 | 18.40 | 18.66 | 16.02 | qfq | 41,844,772 | 777,970,922 | 1.41% |
| 2024-02-21 | 18.10 | 18.95 | 18.00 | 18.40 | 15.80 | qfq | 59,750,401 | 1,105,561,147 | 0.11% |
| 2024-02-20 | 18.38 | 18.53 | 18.01 | 18.38 | 15.78 | qfq | 46,142,832 | 843,549,003 | -1.18% |
| 2024-02-19 | 18.34 | 18.60 | 17.94 | 18.60 | 15.97 | qfq | 74,080,095 | 1,357,489,314 | 5.08% |
| 2024-02-08 | 17.30 | 17.84 | 17.11 | 17.70 | 15.20 | qfq | 61,236,407 | 1,074,620,847 | 3.51% |
| 2024-02-07 | 17.20 | 17.58 | 16.77 | 17.10 | 14.68 | qfq | 72,334,794 | 1,242,669,055 | -0.41% |
| 2024-02-06 | 15.70 | 17.21 | 15.61 | 17.17 | 14.74 | qfq | 69,987,458 | 1,167,826,166 | 7.58% |
| 2024-02-05 | 16.39 | 16.60 | 15.46 | 15.96 | 13.71 | qfq | 60,317,914 | 966,972,575 | -4.83% |
| 2024-02-02 | 17.08 | 17.96 | 16.21 | 16.77 | 14.40 | qfq | 63,461,911 | 1,089,095,202 | -1.53% |
| 2024-02-01 | 16.37 | 17.41 | 16.06 | 17.03 | 14.62 | qfq | 51,850,043 | 874,369,528 | 2.47% |
| 2024-01-31 | 16.90 | 17.30 | 16.44 | 16.62 | 14.27 | qfq | 61,216,252 | 1,031,136,784 | -2.41% |
| 2024-01-30 | 17.60 | 17.85 | 16.93 | 17.03 | 14.62 | qfq | 53,252,351 | 922,821,567 | -4.33% |
| 2024-01-29 | 18.40 | 18.78 | 17.69 | 17.80 | 15.29 | qfq | 65,317,582 | 1,169,609,542 | -4.56% |
| 2024-01-26 | 19.15 | 19.31 | 18.46 | 18.65 | 16.02 | qfq | 92,060,802 | 1,740,293,039 | -0.96% |
| 2024-01-25 | 18.35 | 19.09 | 17.80 | 18.83 | 16.17 | qfq | 82,953,935 | 1,533,227,406 | 1.45% |
| 2024-01-24 | 18.88 | 19.01 | 17.88 | 18.56 | 15.94 | qfq | 82,006,177 | 1,504,880,486 | -1.22% |
| 2024-01-23 | 17.31 | 19.05 | 17.26 | 18.79 | 16.14 | qfq | 97,124,457 | 1,777,994,384 | 7.62% |
| 2024-01-22 | 18.68 | 18.82 | 17.37 | 17.46 | 14.99 | qfq | 72,176,834 | 1,300,480,946 | -7.52% |
| 2024-01-19 | 18.30 | 19.05 | 18.29 | 18.88 | 16.21 | qfq | 99,089,031 | 1,862,420,669 | 4.83% |
| 2024-01-18 | 17.46 | 18.06 | 17.21 | 18.01 | 15.47 | qfq | 60,585,851 | 1,065,410,658 | 3.21% |
| 2024-01-17 | 17.85 | 17.87 | 17.45 | 17.45 | 14.98 | qfq | 32,088,343 | 566,190,936 | -2.84% |
| 2024-01-16 | 17.92 | 18.18 | 17.71 | 17.96 | 15.42 | qfq | 41,940,700 | 751,477,897 | 0.73% |
| 2024-01-15 | 17.59 | 18.14 | 17.54 | 17.83 | 15.31 | qfq | 36,891,680 | 659,350,149 | 0.68% |
| 2024-01-12 | 18.17 | 18.22 | 17.70 | 17.71 | 15.21 | qfq | 37,119,015 | 663,345,058 | -3.01% |
| 2024-01-11 | 17.68 | 18.39 | 17.62 | 18.26 | 15.68 | qfq | 45,960,751 | 833,144,753 | 2.87% |
| 2024-01-10 | 18.07 | 18.20 | 17.70 | 17.75 | 15.24 | qfq | 42,097,294 | 752,578,986 | -2.95% |
| 2024-01-09 | 18.43 | 18.70 | 18.05 | 18.29 | 15.71 | qfq | 43,389,528 | 794,310,915 | -1.08% |
| 2024-01-08 | 18.76 | 18.93 | 18.34 | 18.49 | 15.88 | qfq | 37,630,577 | 701,082,457 | -1.49% |
| 2024-01-05 | 19.05 | 19.21 | 18.65 | 18.77 | 16.12 | qfq | 41,179,320 | 777,878,282 | -2.24% |
| 2024-01-04 | 19.35 | 19.46 | 18.76 | 19.20 | 16.49 | qfq | 52,314,542 | 1,000,044,494 | -1.49% |
| 2024-01-03 | 19.10 | 19.96 | 18.89 | 19.49 | 16.74 | qfq | 78,258,109 | 1,523,677,512 | 1.94% |
| 2024-01-02 | 19.20 | 20.32 | 19.10 | 19.12 | 16.42 | qfq | 101,230,396 | 1,989,917,736 | 1.65% |
| 2023-12-29 | 18.22 | 19.06 | 18.08 | 18.81 | 16.15 | qfq | 87,563,101 | 1,634,929,969 | 3.58% |
| 2023-12-28 | 17.89 | 18.45 | 17.40 | 18.16 | 15.59 | qfq | 92,665,156 | 1,664,939,585 | 0.50% |
| 2023-12-27 | 19.20 | 19.48 | 17.88 | 18.07 | 15.52 | qfq | 121,820,752 | 2,232,938,358 | -4.99% |
| 2023-12-26 | 18.85 | 19.33 | 18.51 | 19.02 | 16.33 | qfq | 104,218,758 | 1,976,294,919 | 0.32% |
| 2023-12-25 | 18.52 | 19.36 | 18.52 | 18.96 | 16.28 | qfq | 149,846,096 | 2,794,528,020 | -7.87% |
| 2023-12-22 | 22.78 | 23.00 | 20.58 | 20.58 | 17.67 | qfq | 19,890,672 | 434,499,781 | -10.01% |
| 2023-12-21 | 22.22 | 23.06 | 22.22 | 22.87 | 19.64 | qfq | 23,049,139 | 524,919,480 | 1.51% |
| 2023-12-20 | 23.43 | 23.60 | 22.50 | 22.53 | 19.35 | qfq | 22,048,893 | 505,653,535 | -3.76% |
| 2023-12-19 | 22.77 | 23.68 | 22.64 | 23.41 | 20.10 | qfq | 28,069,299 | 653,142,266 | 2.45% |
| 2023-12-18 | 23.30 | 23.45 | 22.77 | 22.85 | 19.62 | qfq | 23,215,174 | 534,293,257 | -2.18% |
| 2023-12-15 | 23.70 | 23.89 | 23.10 | 23.36 | 20.06 | qfq | 24,477,831 | 573,956,575 | -1.02% |
| 2023-12-14 | 23.77 | 24.12 | 23.53 | 23.60 | 20.27 | qfq | 20,748,264 | 493,296,613 | -0.34% |
| 2023-12-13 | 23.89 | 24.34 | 23.65 | 23.68 | 20.33 | qfq | 28,541,434 | 683,822,332 | -1.86% |
| 2023-12-12 | 24.39 | 25.16 | 24.05 | 24.13 | 20.72 | qfq | 44,682,534 | 1,093,476,922 | -0.86% |
| 2023-12-11 | 23.50 | 24.55 | 23.15 | 24.34 | 20.90 | qfq | 46,538,566 | 1,113,777,779 | 2.87% |
| 2023-12-08 | 22.97 | 23.82 | 22.80 | 23.66 | 20.32 | qfq | 45,940,136 | 1,075,016,447 | 1.07% |
| 2023-12-07 | 23.62 | 24.00 | 23.07 | 23.41 | 20.10 | qfq | 36,084,514 | 847,349,067 | -0.09% |
| 2023-12-06 | 22.50 | 23.90 | 22.35 | 23.43 | 20.12 | qfq | 39,740,830 | 921,399,206 | 2.63% |
| 2023-12-05 | 23.76 | 23.76 | 22.70 | 22.83 | 19.60 | qfq | 37,335,493 | 859,240,758 | -3.47% |
| 2023-12-04 | 23.33 | 23.97 | 22.96 | 23.65 | 20.31 | qfq | 57,880,032 | 1,360,088,474 | 1.55% |
| 2023-12-01 | 22.18 | 23.55 | 22.12 | 23.29 | 20.00 | qfq | 61,883,764 | 1,413,052,566 | 5.15% |
| 2023-11-30 | 22.22 | 22.36 | 21.94 | 22.15 | 19.02 | qfq | 20,989,203 | 464,943,083 | -0.32% |
| 2023-11-29 | 22.40 | 22.40 | 21.90 | 22.22 | 19.08 | qfq | 20,675,597 | 458,183,813 | -0.80% |
| 2023-11-28 | 22.23 | 22.48 | 21.85 | 22.40 | 19.24 | qfq | 26,005,543 | 578,409,857 | 0.67% |
| 2023-11-27 | 22.41 | 22.50 | 21.93 | 22.25 | 19.11 | qfq | 32,065,408 | 709,422,092 | -0.71% |
| 2023-11-24 | 22.88 | 23.00 | 22.28 | 22.41 | 19.24 | qfq | 26,525,504 | 598,382,803 | -2.31% |
| 2023-11-23 | 23.05 | 23.05 | 22.63 | 22.94 | 19.70 | qfq | 28,941,273 | 661,077,983 | -0.69% |
| 2023-11-22 | 23.04 | 23.58 | 22.98 | 23.10 | 19.84 | qfq | 32,575,426 | 758,699,481 | -0.35% |
| 2023-11-21 | 23.23 | 23.68 | 23.15 | 23.18 | 19.91 | qfq | 40,200,710 | 941,286,894 | -0.26% |
| 2023-11-20 | 23.32 | 23.49 | 22.90 | 23.24 | 19.96 | qfq | 31,680,969 | 733,240,898 | -0.56% |
| 2023-11-17 | 23.28 | 23.55 | 23.16 | 23.37 | 20.07 | qfq | 26,961,473 | 629,752,260 | 0.09% |
| 2023-11-16 | 23.58 | 23.90 | 23.35 | 23.35 | 20.05 | qfq | 35,284,677 | 831,821,553 | -1.60% |
| 2023-11-15 | 24.39 | 24.50 | 23.68 | 23.73 | 20.38 | qfq | 34,854,568 | 834,115,085 | -1.62% |
| 2023-11-14 | 23.98 | 24.20 | 23.88 | 24.12 | 20.71 | qfq | 27,726,790 | 666,145,032 | 0.08% |
| 2023-11-13 | 24.42 | 24.58 | 23.88 | 24.10 | 20.70 | qfq | 39,863,959 | 962,963,802 | -0.70% |
| 2023-11-10 | 24.59 | 24.84 | 24.14 | 24.27 | 20.84 | qfq | 39,302,228 | 960,068,966 | -1.46% |
| 2023-11-09 | 24.82 | 25.30 | 24.45 | 24.63 | 21.15 | qfq | 56,758,204 | 1,402,964,459 | -1.36% |
| 2023-11-08 | 24.39 | 25.68 | 24.33 | 24.97 | 21.44 | qfq | 98,674,888 | 2,460,965,853 | 1.88% |
| 2023-11-07 | 24.80 | 24.86 | 23.92 | 24.51 | 21.05 | qfq | 126,317,028 | 3,078,742,349 | 3.16% |
| 2023-11-06 | 21.91 | 23.76 | 21.90 | 23.76 | 20.40 | qfq | 97,642,483 | 2,265,220,583 | 10.00% |
| 2023-11-03 | 21.50 | 21.82 | 20.93 | 21.60 | 18.55 | qfq | 54,405,325 | 1,172,807,942 | 0.00% |
| 2023-11-02 | 20.93 | 22.09 | 20.78 | 21.60 | 18.55 | qfq | 89,314,686 | 1,936,304,436 | 3.20% |
| 2023-11-01 | 20.60 | 22.02 | 20.44 | 20.93 | 17.97 | qfq | 81,488,530 | 1,736,085,436 | 1.11% |
| 2023-10-31 | 21.00 | 21.33 | 20.41 | 20.70 | 17.78 | qfq | 71,234,506 | 1,479,400,908 | 3.24% |
| 2023-10-30 | 19.51 | 20.05 | 19.43 | 20.05 | 17.22 | qfq | 29,387,080 | 582,403,738 | 1.78% |
| 2023-10-27 | 19.12 | 19.80 | 18.95 | 19.70 | 16.92 | qfq | 38,511,983 | 747,295,935 | 2.34% |
| 2023-10-26 | 19.20 | 19.26 | 18.80 | 19.25 | 16.53 | qfq | 33,535,028 | 637,361,804 | -1.23% |
| 2023-10-25 | 20.15 | 20.32 | 19.24 | 19.49 | 16.74 | qfq | 42,650,880 | 834,369,051 | -1.71% |
| 2023-10-24 | 19.60 | 20.30 | 19.50 | 19.83 | 17.03 | qfq | 35,434,969 | 703,225,772 | 1.69% |
| 2023-10-23 | 20.00 | 20.12 | 19.30 | 19.50 | 16.75 | qfq | 30,003,703 | 589,219,493 | -2.84% |
| 2023-10-20 | 20.50 | 20.57 | 20.01 | 20.07 | 17.23 | qfq | 26,750,965 | 540,999,468 | -2.43% |
| 2023-10-19 | 20.40 | 21.31 | 20.33 | 20.57 | 17.66 | qfq | 30,330,383 | 628,947,665 | 0.10% |
| 2023-10-18 | 20.85 | 20.93 | 20.31 | 20.55 | 17.65 | qfq | 22,376,966 | 459,628,128 | -2.14% |
| 2023-10-17 | 20.86 | 21.08 | 20.58 | 21.00 | 18.03 | qfq | 23,761,571 | 495,244,031 | 1.01% |
| 2023-10-16 | 20.98 | 21.23 | 20.55 | 20.79 | 17.85 | qfq | 24,120,183 | 503,247,521 | -0.86% |
| 2023-10-13 | 21.00 | 21.17 | 20.82 | 20.97 | 18.01 | qfq | 20,709,607 | 434,460,496 | -1.22% |
| 2023-10-12 | 22.00 | 22.07 | 20.93 | 21.23 | 18.23 | qfq | 40,443,337 | 856,878,982 | -2.21% |
| 2023-10-11 | 21.50 | 22.20 | 21.49 | 21.71 | 18.64 | qfq | 39,792,140 | 869,831,591 | 1.54% |
| 2023-10-10 | 21.75 | 21.87 | 21.29 | 21.38 | 18.36 | qfq | 22,247,327 | 478,314,634 | -1.29% |
| 2023-10-09 | 21.60 | 21.83 | 21.21 | 21.66 | 18.60 | qfq | 28,911,268 | 622,265,365 | -0.18% |
| 2023-09-28 | 21.70 | 21.90 | 21.51 | 21.70 | 18.63 | qfq | 29,695,087 | 643,586,359 | -1.81% |
| 2023-09-27 | 21.81 | 22.34 | 21.74 | 22.10 | 18.59 | qfq | 40,636,402 | 898,813,018 | 0.78% |
| 2023-09-26 | 21.48 | 22.45 | 21.47 | 21.93 | 18.45 | qfq | 61,403,289 | 1,353,070,887 | 2.05% |
| 2023-09-25 | 21.69 | 22.09 | 21.37 | 21.49 | 18.08 | qfq | 44,356,573 | 962,437,506 | -1.06% |
| 2023-09-22 | 20.56 | 21.90 | 20.29 | 21.72 | 18.27 | qfq | 78,987,490 | 1,690,656,083 | 5.64% |
| 2023-09-21 | 20.70 | 20.83 | 20.51 | 20.56 | 17.30 | qfq | 24,751,417 | 511,165,914 | -0.19% |
| 2023-09-20 | 20.63 | 21.04 | 20.57 | 20.60 | 17.33 | qfq | 26,454,108 | 550,526,407 | -0.53% |
| 2023-09-19 | 21.08 | 21.08 | 20.63 | 20.71 | 17.42 | qfq | 24,520,230 | 510,112,999 | -1.76% |
| 2023-09-18 | 20.80 | 21.40 | 20.68 | 21.08 | 17.74 | qfq | 41,745,935 | 883,291,263 | 1.54% |
| 2023-09-15 | 21.31 | 21.34 | 20.65 | 20.76 | 17.47 | qfq | 41,878,064 | 876,868,080 | -1.89% |
| 2023-09-14 | 21.55 | 21.60 | 21.09 | 21.16 | 17.80 | qfq | 27,057,308 | 574,817,594 | -1.76% |
| 2023-09-13 | 21.83 | 21.90 | 21.35 | 21.54 | 18.12 | qfq | 27,664,279 | 595,129,038 | -1.60% |
| 2023-09-12 | 22.21 | 22.28 | 21.78 | 21.89 | 18.42 | qfq | 32,797,754 | 719,916,719 | -1.22% |
| 2023-09-11 | 21.41 | 22.57 | 21.41 | 22.16 | 18.64 | qfq | 61,963,049 | 1,366,917,194 | 2.93% |
| 2023-09-08 | 22.20 | 22.39 | 21.21 | 21.53 | 18.11 | qfq | 68,608,946 | 1,480,982,263 | -4.27% |
| 2023-09-07 | 23.21 | 23.34 | 22.40 | 22.49 | 18.92 | qfq | 45,405,713 | 1,033,922,246 | -2.05% |
| 2023-09-06 | 23.43 | 23.63 | 22.88 | 22.96 | 19.32 | qfq | 42,932,059 | 989,809,722 | -2.96% |
| 2023-09-05 | 23.70 | 24.06 | 23.47 | 23.66 | 19.91 | qfq | 32,529,789 | 773,029,669 | -0.46% |
| 2023-09-04 | 24.02 | 24.17 | 22.88 | 23.77 | 20.00 | qfq | 75,872,785 | 1,776,383,392 | -0.79% |
| 2023-09-01 | 24.33 | 24.69 | 23.52 | 23.96 | 20.16 | qfq | 66,398,884 | 1,587,679,828 | -2.92% |
| 2023-08-31 | 25.50 | 25.70 | 24.30 | 24.68 | 20.76 | qfq | 108,534,920 | 2,695,780,612 | -7.50% |
| 2023-08-30 | 26.18 | 26.88 | 26.14 | 26.68 | 22.45 | qfq | 41,348,563 | 1,098,016,682 | 2.34% |
| 2023-08-29 | 25.04 | 26.38 | 24.80 | 26.07 | 21.93 | qfq | 42,132,158 | 1,086,351,905 | 3.74% |
| 2023-08-28 | 26.40 | 26.48 | 25.00 | 25.13 | 21.14 | qfq | 36,351,104 | 925,847,954 | 2.49% |
| 2023-08-25 | 25.31 | 25.38 | 24.33 | 24.52 | 20.63 | qfq | 32,093,645 | 796,543,089 | -3.99% |
| 2023-08-24 | 24.70 | 26.33 | 24.57 | 25.54 | 21.49 | qfq | 45,601,185 | 1,167,474,164 | 3.95% |
| 2023-08-23 | 25.07 | 25.14 | 24.41 | 24.57 | 20.67 | qfq | 28,781,881 | 712,275,885 | -2.46% |
| 2023-08-22 | 24.90 | 25.25 | 24.35 | 25.19 | 21.19 | qfq | 32,020,708 | 793,868,594 | 1.98% |
| 2023-08-21 | 24.95 | 25.46 | 24.53 | 24.70 | 20.78 | qfq | 33,199,927 | 828,844,668 | -1.08% |
| 2023-08-18 | 25.79 | 26.01 | 24.90 | 24.97 | 21.01 | qfq | 30,431,307 | 769,496,017 | -3.52% |
| 2023-08-17 | 25.54 | 26.07 | 25.15 | 25.88 | 21.77 | qfq | 27,297,531 | 701,761,789 | 0.86% |
| 2023-08-16 | 26.16 | 26.63 | 25.52 | 25.66 | 21.59 | qfq | 34,596,766 | 892,486,780 | -2.99% |
| 2023-08-15 | 27.15 | 27.19 | 26.10 | 26.45 | 22.25 | qfq | 27,379,614 | 725,137,829 | -2.76% |
| 2023-08-14 | 25.67 | 27.35 | 25.51 | 27.20 | 22.88 | qfq | 32,924,889 | 874,620,391 | 3.86% |
| 2023-08-11 | 26.66 | 27.22 | 26.18 | 26.19 | 22.03 | qfq | 30,234,426 | 806,980,113 | -1.39% |
| 2023-08-10 | 26.15 | 26.88 | 25.90 | 26.56 | 22.35 | qfq | 32,953,253 | 872,030,236 | 1.10% |
| 2023-08-09 | 27.49 | 27.49 | 26.10 | 26.27 | 22.10 | qfq | 52,795,011 | 1,406,698,155 | -4.58% |
| 2023-08-08 | 27.20 | 28.05 | 27.00 | 27.53 | 23.16 | qfq | 47,115,764 | 1,303,635,453 | 0.15% |
| 2023-08-07 | 27.28 | 28.34 | 26.69 | 27.49 | 23.13 | qfq | 93,739,025 | 2,572,661,667 | 2.73% |
| 2023-08-04 | 26.44 | 26.99 | 26.25 | 26.76 | 22.51 | qfq | 48,724,717 | 1,298,666,767 | 1.29% |
| 2023-08-03 | 26.46 | 27.32 | 26.23 | 26.42 | 22.23 | qfq | 44,011,110 | 1,171,453,648 | -0.97% |
| 2023-08-02 | 26.99 | 27.13 | 26.40 | 26.68 | 22.45 | qfq | 35,725,830 | 951,681,286 | -1.15% |
| 2023-08-01 | 26.64 | 27.62 | 26.10 | 26.99 | 22.71 | qfq | 54,604,041 | 1,471,277,417 | 0.41% |
| 2023-07-31 | 25.65 | 27.57 | 25.04 | 26.88 | 22.62 | qfq | 81,156,939 | 2,166,306,711 | 4.71% |
| 2023-07-28 | 25.59 | 25.98 | 25.47 | 25.67 | 21.60 | qfq | 31,923,957 | 819,294,351 | -0.89% |
| 2023-07-27 | 26.17 | 26.52 | 25.76 | 25.90 | 21.79 | qfq | 38,993,518 | 1,017,695,430 | -0.96% |
| 2023-07-26 | 27.00 | 27.00 | 25.90 | 26.15 | 22.00 | qfq | 56,126,977 | 1,475,463,050 | -3.61% |
| 2023-07-25 | 27.58 | 27.79 | 26.67 | 27.13 | 22.83 | qfq | 48,506,809 | 1,321,275,622 | -0.48% |
| 2023-07-24 | 27.41 | 28.35 | 27.09 | 27.26 | 22.93 | qfq | 40,951,722 | 1,131,235,340 | -0.51% |
| 2023-07-21 | 27.41 | 28.08 | 27.01 | 27.40 | 23.05 | qfq | 31,599,866 | 869,040,111 | -0.07% |
| 2023-07-20 | 28.57 | 28.59 | 27.30 | 27.42 | 23.07 | qfq | 47,716,119 | 1,327,347,164 | -4.13% |
| 2023-07-19 | 28.22 | 29.29 | 28.22 | 28.60 | 24.06 | qfq | 36,765,569 | 1,057,170,384 | 1.13% |
| 2023-07-18 | 29.10 | 29.35 | 28.15 | 28.28 | 23.79 | qfq | 36,779,734 | 1,053,380,202 | -1.81% |