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
卫星化学002648.SZ
最近收盘价22.842026-07-17
最近交易日2026-07-17
成交量（股）57,805,784
成交额（元）1,337,160,362
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-09 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-14 | cash_dividend | 0.4 | — | — | — | 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 | 22.97 | 23.48 | 22.80 | 22.84 | 22.84 | qfq | 57,805,784 | 1,337,160,362 | -0.26% |
| 2026-07-16 | 23.20 | 23.36 | 22.84 | 22.90 | 22.90 | qfq | 40,602,813 | 935,131,776 | -2.26% |
| 2026-07-15 | 23.53 | 23.78 | 23.12 | 23.43 | 23.43 | qfq | 46,892,302 | 1,099,179,418 | -1.01% |
| 2026-07-14 | 22.64 | 23.86 | 22.62 | 23.67 | 23.67 | qfq | 78,959,521 | 1,836,682,128 | 7.25% |
| 2026-07-13 | 22.70 | 23.02 | 21.86 | 22.07 | 22.07 | qfq | 50,185,232 | 1,115,239,336 | -2.69% |
| 2026-07-10 | 22.70 | 23.15 | 22.22 | 22.68 | 22.68 | qfq | 53,558,963 | 1,219,160,894 | -0.26% |
| 2026-07-09 | 23.05 | 23.16 | 22.19 | 22.74 | 22.74 | qfq | 62,369,311 | 1,412,450,289 | -0.79% |
| 2026-07-08 | 24.02 | 24.10 | 22.87 | 22.92 | 22.92 | qfq | 58,256,931 | 1,367,017,866 | -3.25% |
| 2026-07-07 | 24.62 | 24.62 | 23.66 | 23.69 | 23.69 | qfq | 65,560,676 | 1,571,117,542 | -4.09% |
| 2026-07-06 | 23.58 | 25.25 | 23.48 | 24.70 | 24.70 | qfq | 88,116,817 | 2,161,165,390 | 2.83% |
| 2026-07-03 | 25.05 | 25.43 | 24.01 | 24.02 | 24.02 | qfq | 88,161,709 | 2,148,851,830 | -2.87% |
| 2026-07-02 | 24.50 | 25.46 | 24.00 | 24.73 | 24.73 | qfq | 99,616,888 | 2,479,336,550 | -0.72% |
| 2026-07-01 | 23.30 | 25.24 | 23.20 | 24.91 | 24.91 | qfq | 123,245,371 | 3,018,127,568 | 6.05% |
| 2026-06-30 | 23.94 | 24.61 | 23.20 | 23.49 | 23.49 | qfq | 105,763,102 | 2,497,049,765 | -3.05% |
| 2026-06-29 | 24.67 | 24.83 | 23.81 | 24.23 | 24.23 | qfq | 104,834,485 | 2,538,159,384 | -2.57% |
| 2026-06-26 | 25.55 | 26.65 | 24.82 | 24.87 | 24.87 | qfq | 147,983,269 | 3,779,670,461 | -3.15% |
| 2026-06-25 | 25.60 | 26.91 | 24.59 | 25.68 | 25.68 | qfq | 206,427,724 | 5,257,287,489 | 0.08% |
| 2026-06-24 | 26.37 | 26.66 | 24.90 | 25.66 | 25.66 | qfq | 236,125,346 | 6,085,376,307 | 1.91% |
| 2026-06-23 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | qfq | 24,964,283 | 628,600,646 | 10.00% |
| 2026-06-22 | 21.63 | 22.97 | 21.19 | 22.89 | 22.89 | qfq | 64,683,871 | 1,427,307,084 | 5.73% |
| 2026-06-18 | 22.41 | 22.52 | 21.46 | 21.65 | 21.65 | qfq | 53,071,153 | 1,156,837,287 | -3.35% |
| 2026-06-17 | 21.99 | 22.60 | 21.78 | 22.40 | 22.40 | qfq | 45,742,262 | 1,018,597,557 | 0.31% |
| 2026-06-16 | 23.00 | 23.00 | 22.28 | 22.33 | 22.33 | qfq | 66,256,157 | 1,495,605,454 | -4.04% |
| 2026-06-15 | 23.99 | 24.00 | 22.72 | 23.27 | 23.27 | qfq | 84,489,485 | 1,957,715,940 | -3.68% |
| 2026-06-12 | 23.30 | 24.47 | 22.79 | 24.16 | 24.16 | qfq | 79,304,092 | 1,887,107,371 | 2.55% |
| 2026-06-11 | 23.91 | 24.45 | 23.26 | 23.56 | 23.06 | qfq | 40,167,626 | 949,999,997 | -0.76% |
| 2026-06-10 | 24.00 | 24.25 | 23.40 | 23.74 | 23.24 | qfq | 35,656,864 | 847,530,087 | -1.49% |
| 2026-06-09 | 24.10 | 24.40 | 23.59 | 24.10 | 23.59 | qfq | 42,134,408 | 1,011,052,798 | -0.41% |
| 2026-06-08 | 23.80 | 24.70 | 23.73 | 24.20 | 23.69 | qfq | 50,441,925 | 1,225,124,404 | 0.96% |
| 2026-06-05 | 23.07 | 24.67 | 22.68 | 23.97 | 23.46 | qfq | 59,955,587 | 1,435,463,705 | 1.96% |
| 2026-06-04 | 24.01 | 24.02 | 23.39 | 23.51 | 23.01 | qfq | 36,505,050 | 861,550,243 | -2.49% |
| 2026-06-03 | 23.55 | 24.33 | 23.31 | 24.11 | 23.60 | qfq | 44,096,938 | 1,046,067,711 | 1.99% |
| 2026-06-02 | 24.05 | 24.14 | 23.51 | 23.64 | 23.14 | qfq | 32,894,961 | 780,750,662 | -0.71% |
| 2026-06-01 | 23.28 | 24.33 | 23.28 | 23.81 | 23.31 | qfq | 48,123,258 | 1,150,097,833 | 2.32% |
| 2026-05-29 | 23.67 | 23.73 | 23.11 | 23.27 | 22.78 | qfq | 39,241,758 | 915,381,131 | -2.55% |
| 2026-05-28 | 23.85 | 24.05 | 23.39 | 23.88 | 23.37 | qfq | 36,018,708 | 853,433,457 | 0.55% |
| 2026-05-27 | 23.92 | 24.12 | 23.45 | 23.75 | 23.25 | qfq | 35,769,094 | 847,878,969 | -0.71% |
| 2026-05-26 | 23.97 | 24.13 | 23.33 | 23.92 | 23.41 | qfq | 49,521,933 | 1,174,428,123 | -0.54% |
| 2026-05-25 | 24.12 | 25.18 | 23.64 | 24.05 | 23.54 | qfq | 69,304,314 | 1,674,621,760 | -2.55% |
| 2026-05-22 | 24.99 | 25.20 | 24.37 | 24.68 | 24.16 | qfq | 41,337,721 | 1,016,808,573 | -0.68% |
| 2026-05-21 | 25.10 | 25.94 | 24.82 | 24.85 | 24.32 | qfq | 51,985,094 | 1,316,638,295 | -2.82% |
| 2026-05-20 | 26.21 | 26.52 | 25.50 | 25.57 | 25.03 | qfq | 64,158,869 | 1,658,737,128 | -3.18% |
| 2026-05-19 | 27.45 | 27.47 | 26.18 | 26.41 | 25.85 | qfq | 51,093,909 | 1,353,838,372 | -4.90% |
| 2026-05-18 | 28.15 | 28.65 | 27.56 | 27.77 | 27.18 | qfq | 55,413,145 | 1,546,707,845 | -1.10% |
| 2026-05-15 | 27.12 | 28.85 | 27.01 | 28.08 | 27.49 | qfq | 74,329,651 | 2,086,297,623 | 3.69% |
| 2026-05-14 | 27.63 | 28.87 | 27.07 | 27.08 | 26.51 | qfq | 60,108,405 | 1,684,264,711 | -2.62% |
| 2026-05-13 | 27.36 | 28.33 | 27.14 | 27.81 | 27.22 | qfq | 48,008,387 | 1,336,865,450 | 0.65% |
| 2026-05-12 | 26.88 | 28.30 | 26.88 | 27.63 | 27.04 | qfq | 63,899,641 | 1,761,710,454 | 2.87% |
| 2026-05-11 | 26.63 | 27.26 | 26.50 | 26.86 | 26.29 | qfq | 51,958,076 | 1,395,701,578 | 0.75% |
| 2026-05-08 | 27.43 | 27.52 | 26.20 | 26.66 | 26.10 | qfq | 59,885,240 | 1,595,424,056 | -1.77% |
| 2026-05-07 | 28.72 | 28.75 | 26.91 | 27.14 | 26.57 | qfq | 99,325,774 | 2,721,799,072 | -7.94% |
| 2026-05-06 | 29.08 | 29.60 | 28.23 | 29.48 | 28.86 | qfq | 53,072,107 | 1,534,859,449 | -0.41% |
| 2026-04-30 | 29.57 | 30.20 | 29.30 | 29.60 | 28.97 | qfq | 52,357,650 | 1,560,034,302 | 1.27% |
| 2026-04-29 | 29.10 | 29.58 | 28.68 | 29.23 | 28.61 | qfq | 53,042,576 | 1,544,896,506 | 0.79% |
| 2026-04-28 | 27.68 | 29.35 | 27.65 | 29.00 | 28.39 | qfq | 57,849,576 | 1,661,983,406 | 3.76% |
| 2026-04-27 | 27.88 | 28.29 | 27.46 | 27.95 | 27.36 | qfq | 42,551,799 | 1,189,598,598 | 0.79% |
| 2026-04-24 | 27.40 | 28.20 | 26.95 | 27.73 | 27.14 | qfq | 59,540,685 | 1,647,168,454 | 1.28% |
| 2026-04-23 | 26.50 | 27.65 | 26.16 | 27.38 | 26.80 | qfq | 60,342,198 | 1,632,226,359 | 3.48% |
| 2026-04-22 | 26.89 | 27.05 | 26.33 | 26.46 | 25.90 | qfq | 36,371,473 | 966,741,143 | -0.86% |
| 2026-04-21 | 26.39 | 26.92 | 25.78 | 26.69 | 26.12 | qfq | 53,741,564 | 1,420,445,052 | 1.64% |
| 2026-04-20 | 27.30 | 27.46 | 26.03 | 26.26 | 25.70 | qfq | 87,771,081 | 2,319,279,415 | -4.13% |
| 2026-04-17 | 28.22 | 28.28 | 27.23 | 27.39 | 26.81 | qfq | 49,941,512 | 1,378,686,437 | -2.87% |
| 2026-04-16 | 27.74 | 28.33 | 27.56 | 28.20 | 27.60 | qfq | 42,304,885 | 1,183,777,573 | 1.00% |
| 2026-04-15 | 29.52 | 29.73 | 27.70 | 27.92 | 27.33 | qfq | 82,124,546 | 2,320,580,011 | -6.87% |
| 2026-04-14 | 29.01 | 30.15 | 28.63 | 29.98 | 29.34 | qfq | 71,811,780 | 2,110,644,341 | -1.02% |
| 2026-04-13 | 29.15 | 30.36 | 28.58 | 30.29 | 29.65 | qfq | 65,413,457 | 1,931,969,582 | 5.06% |
| 2026-04-10 | 28.65 | 29.28 | 28.35 | 28.83 | 28.22 | qfq | 39,872,019 | 1,151,775,773 | -0.03% |
| 2026-04-09 | 28.23 | 29.10 | 28.10 | 28.84 | 28.23 | qfq | 53,136,314 | 1,521,214,851 | 3.52% |
| 2026-04-08 | 26.70 | 27.89 | 26.03 | 27.86 | 27.27 | qfq | 77,221,677 | 2,104,464,777 | -2.59% |
| 2026-04-07 | 26.98 | 28.79 | 26.72 | 28.60 | 27.99 | qfq | 62,488,961 | 1,765,628,390 | 7.24% |
| 2026-04-03 | 27.18 | 27.20 | 26.09 | 26.67 | 26.11 | qfq | 40,498,442 | 1,072,655,611 | -1.62% |
| 2026-04-02 | 27.48 | 27.74 | 26.89 | 27.11 | 26.54 | qfq | 39,304,984 | 1,071,094,573 | 0.37% |
| 2026-04-01 | 27.50 | 27.59 | 26.52 | 27.01 | 26.44 | qfq | 59,958,203 | 1,623,534,548 | -2.21% |
| 2026-03-31 | 28.81 | 28.94 | 27.43 | 27.62 | 27.03 | qfq | 62,025,445 | 1,737,477,383 | -3.29% |
| 2026-03-30 | 28.90 | 29.28 | 28.42 | 28.56 | 27.95 | qfq | 78,744,457 | 2,264,027,078 | 2.81% |
| 2026-03-27 | 26.46 | 27.92 | 26.32 | 27.78 | 27.19 | qfq | 73,168,862 | 2,001,671,094 | 4.36% |
| 2026-03-26 | 25.82 | 26.94 | 25.75 | 26.62 | 26.06 | qfq | 73,527,986 | 1,951,685,198 | 3.42% |
| 2026-03-25 | 25.51 | 25.77 | 24.91 | 25.74 | 25.19 | qfq | 76,467,899 | 1,937,681,782 | -1.08% |
| 2026-03-24 | 25.52 | 26.06 | 24.48 | 26.02 | 25.47 | qfq | 73,286,764 | 1,850,528,691 | 1.36% |
| 2026-03-23 | 25.87 | 26.56 | 25.32 | 25.67 | 25.13 | qfq | 76,350,782 | 1,972,815,073 | 0.08% |
| 2026-03-20 | 25.60 | 26.30 | 25.45 | 25.65 | 25.11 | qfq | 64,527,106 | 1,662,186,924 | -3.02% |
| 2026-03-19 | 26.76 | 26.76 | 25.90 | 26.45 | 25.89 | qfq | 77,021,218 | 2,028,705,680 | 1.50% |
| 2026-03-18 | 25.89 | 26.08 | 25.48 | 26.06 | 25.51 | qfq | 54,876,029 | 1,416,700,445 | 0.27% |
| 2026-03-17 | 26.96 | 27.44 | 25.76 | 25.99 | 25.44 | qfq | 97,478,879 | 2,568,184,951 | -3.78% |
| 2026-03-16 | 28.66 | 29.07 | 26.88 | 27.01 | 26.44 | qfq | 88,279,878 | 2,434,707,126 | -4.39% |
| 2026-03-13 | 29.68 | 29.92 | 28.02 | 28.25 | 27.65 | qfq | 119,794,193 | 3,449,361,947 | -2.92% |
| 2026-03-12 | 28.40 | 30.00 | 27.64 | 29.10 | 28.48 | qfq | 129,883,913 | 3,758,711,712 | 4.19% |
| 2026-03-11 | 25.71 | 28.45 | 25.42 | 27.93 | 27.34 | qfq | 137,342,267 | 3,703,135,138 | 7.55% |
| 2026-03-10 | 25.63 | 26.92 | 25.56 | 25.97 | 25.42 | qfq | 148,361,998 | 3,875,976,742 | -6.25% |
| 2026-03-09 | 29.30 | 29.60 | 27.57 | 27.70 | 27.11 | qfq | 199,125,920 | 5,713,661,192 | 2.94% |
| 2026-03-06 | 24.40 | 26.91 | 24.30 | 26.91 | 26.34 | qfq | 104,480,573 | 2,718,043,746 | 10.02% |
| 2026-03-05 | 23.97 | 24.59 | 23.18 | 24.46 | 23.94 | qfq | 78,154,884 | 1,869,798,686 | 3.38% |
| 2026-03-04 | 23.51 | 24.27 | 23.25 | 23.66 | 23.16 | qfq | 65,579,485 | 1,549,968,712 | -0.59% |
| 2026-03-03 | 24.78 | 25.27 | 23.77 | 23.80 | 23.30 | qfq | 88,214,931 | 2,147,077,733 | -3.64% |
| 2026-03-02 | 23.98 | 24.70 | 23.28 | 24.70 | 24.18 | qfq | 98,333,640 | 2,364,798,328 | 5.65% |
| 2026-02-27 | 23.09 | 23.67 | 23.00 | 23.38 | 22.88 | qfq | 44,287,052 | 1,030,759,357 | 0.91% |
| 2026-02-26 | 23.40 | 23.70 | 23.04 | 23.17 | 22.68 | qfq | 47,294,884 | 1,101,904,838 | -1.11% |
| 2026-02-25 | 23.06 | 24.05 | 22.81 | 23.43 | 22.93 | qfq | 82,211,834 | 1,930,907,003 | 1.30% |
| 2026-02-24 | 22.59 | 23.48 | 22.34 | 23.13 | 22.64 | qfq | 60,127,536 | 1,379,034,693 | 4.00% |
| 2026-02-13 | 22.51 | 22.68 | 22.18 | 22.24 | 21.77 | qfq | 45,284,138 | 1,014,669,746 | -3.01% |
| 2026-02-12 | 22.82 | 23.33 | 22.70 | 22.93 | 22.44 | qfq | 48,429,213 | 1,112,501,110 | 0.39% |
| 2026-02-11 | 22.40 | 23.59 | 22.30 | 22.84 | 22.36 | qfq | 68,060,018 | 1,566,426,729 | 1.92% |
| 2026-02-10 | 22.50 | 22.57 | 22.10 | 22.41 | 21.94 | qfq | 37,152,819 | 829,747,907 | -0.40% |
| 2026-02-09 | 23.01 | 23.04 | 22.32 | 22.50 | 22.02 | qfq | 55,475,601 | 1,247,701,245 | -1.06% |
| 2026-02-06 | 21.79 | 23.22 | 21.61 | 22.74 | 22.26 | qfq | 64,729,027 | 1,468,054,975 | 2.43% |
| 2026-02-05 | 22.67 | 23.27 | 21.92 | 22.20 | 21.73 | qfq | 57,512,453 | 1,288,833,088 | -2.07% |
| 2026-02-04 | 22.72 | 22.82 | 22.16 | 22.67 | 22.19 | qfq | 46,245,701 | 1,042,565,039 | 0.44% |
| 2026-02-03 | 22.50 | 22.70 | 21.92 | 22.57 | 22.09 | qfq | 89,825,207 | 2,005,076,014 | 2.97% |
| 2026-02-02 | 23.62 | 23.70 | 21.92 | 21.92 | 21.46 | qfq | 139,551,394 | 3,147,011,347 | -10.02% |
| 2026-01-30 | 23.89 | 24.69 | 23.40 | 24.36 | 23.84 | qfq | 99,145,982 | 2,388,865,117 | 0.45% |
| 2026-01-29 | 24.50 | 25.05 | 23.67 | 24.25 | 23.74 | qfq | 127,376,124 | 3,086,860,918 | 0.17% |
| 2026-01-28 | 22.24 | 24.46 | 22.24 | 24.21 | 23.70 | qfq | 130,298,700 | 3,096,353,260 | 8.86% |
| 2026-01-27 | 22.58 | 23.06 | 22.06 | 22.24 | 21.77 | qfq | 86,161,255 | 1,936,239,730 | -2.07% |
| 2026-01-26 | 22.50 | 23.17 | 22.03 | 22.71 | 22.23 | qfq | 92,410,481 | 2,094,270,208 | 2.39% |
| 2026-01-23 | 21.28 | 22.59 | 21.18 | 22.18 | 21.71 | qfq | 99,902,476 | 2,193,582,255 | 4.23% |
| 2026-01-22 | 20.81 | 21.88 | 20.66 | 21.28 | 20.83 | qfq | 83,482,832 | 1,769,825,424 | 2.80% |
| 2026-01-21 | 20.81 | 21.00 | 20.42 | 20.70 | 20.26 | qfq | 83,062,794 | 1,722,961,492 | -0.43% |
| 2026-01-20 | 19.88 | 20.80 | 19.77 | 20.79 | 20.35 | qfq | 138,283,038 | 2,832,919,708 | 6.67% |
| 2026-01-19 | 18.67 | 19.64 | 18.47 | 19.49 | 19.08 | qfq | 78,616,991 | 1,513,390,226 | 4.22% |
| 2026-01-16 | 19.00 | 19.11 | 18.65 | 18.70 | 18.30 | qfq | 44,794,670 | 842,333,956 | -1.48% |
| 2026-01-15 | 18.90 | 19.41 | 18.80 | 18.98 | 18.58 | qfq | 58,127,643 | 1,110,427,061 | 0.00% |
| 2026-01-14 | 18.29 | 19.08 | 18.26 | 18.98 | 18.58 | qfq | 107,107,851 | 2,015,238,663 | 4.29% |
| 2026-01-13 | 18.24 | 18.56 | 18.15 | 18.20 | 17.81 | qfq | 46,280,926 | 846,824,434 | -0.11% |
| 2026-01-12 | 18.48 | 18.49 | 18.14 | 18.22 | 17.83 | qfq | 63,400,674 | 1,157,270,066 | -1.62% |
| 2026-01-09 | 18.70 | 18.77 | 18.45 | 18.52 | 18.13 | qfq | 51,434,849 | 956,000,728 | -1.59% |
| 2026-01-08 | 18.69 | 19.10 | 18.48 | 18.82 | 18.42 | qfq | 60,586,826 | 1,135,951,286 | 0.91% |
| 2026-01-07 | 18.52 | 18.90 | 18.51 | 18.65 | 18.25 | qfq | 67,705,635 | 1,265,982,184 | 0.70% |
| 2026-01-06 | 17.77 | 18.60 | 17.76 | 18.52 | 18.13 | qfq | 92,644,211 | 1,692,611,964 | 4.28% |
| 2026-01-05 | 17.68 | 17.88 | 17.52 | 17.76 | 17.38 | qfq | 46,369,159 | 819,452,799 | 0.45% |
| 2025-12-31 | 17.63 | 17.80 | 17.49 | 17.68 | 17.31 | qfq | 35,731,911 | 630,463,774 | 0.00% |
| 2025-12-30 | 17.26 | 17.88 | 17.15 | 17.68 | 17.31 | qfq | 57,395,114 | 1,010,114,422 | 2.26% |
| 2025-12-29 | 17.40 | 17.48 | 17.20 | 17.29 | 16.92 | qfq | 28,680,436 | 497,293,025 | -0.58% |
| 2025-12-26 | 17.48 | 17.67 | 17.25 | 17.39 | 17.02 | qfq | 36,678,013 | 639,203,756 | -0.23% |
| 2025-12-25 | 16.99 | 17.59 | 16.94 | 17.43 | 17.06 | qfq | 64,031,230 | 1,109,079,473 | 2.59% |
| 2025-12-24 | 16.90 | 17.03 | 16.77 | 16.99 | 16.63 | qfq | 32,408,470 | 548,609,393 | 0.59% |
| 2025-12-23 | 17.00 | 17.00 | 16.80 | 16.89 | 16.53 | qfq | 23,602,079 | 398,771,348 | -0.35% |
| 2025-12-22 | 16.94 | 17.06 | 16.85 | 16.95 | 16.59 | qfq | 31,051,639 | 526,617,563 | 0.06% |
| 2025-12-19 | 16.82 | 16.97 | 16.78 | 16.94 | 16.58 | qfq | 28,433,389 | 480,143,653 | 0.65% |
| 2025-12-18 | 16.54 | 17.03 | 16.50 | 16.83 | 16.47 | qfq | 54,685,229 | 923,874,192 | 1.08% |
| 2025-12-17 | 16.27 | 16.66 | 16.27 | 16.65 | 16.30 | qfq | 40,451,920 | 667,742,015 | 2.34% |
| 2025-12-16 | 16.46 | 16.50 | 16.20 | 16.27 | 15.93 | qfq | 30,502,141 | 496,954,200 | -1.45% |
| 2025-12-15 | 16.36 | 16.68 | 16.26 | 16.51 | 16.16 | qfq | 29,612,150 | 490,715,504 | 0.49% |
| 2025-12-12 | 16.33 | 16.47 | 16.23 | 16.43 | 16.08 | qfq | 27,557,656 | 451,529,110 | 0.61% |
| 2025-12-11 | 16.58 | 16.65 | 16.32 | 16.33 | 15.98 | qfq | 29,361,227 | 482,958,006 | -1.63% |
| 2025-12-10 | 16.45 | 16.64 | 16.33 | 16.60 | 16.25 | qfq | 30,680,136 | 507,248,717 | 0.61% |
| 2025-12-09 | 16.72 | 17.08 | 16.45 | 16.50 | 16.15 | qfq | 54,805,000 | 915,481,128 | -1.43% |
| 2025-12-08 | 16.85 | 16.88 | 16.69 | 16.74 | 16.39 | qfq | 27,866,988 | 466,875,455 | -0.30% |
| 2025-12-05 | 16.47 | 16.85 | 16.44 | 16.79 | 16.43 | qfq | 39,709,035 | 662,947,714 | 1.63% |
| 2025-12-04 | 16.65 | 16.70 | 16.47 | 16.52 | 16.17 | qfq | 25,227,514 | 417,516,742 | -0.78% |
| 2025-12-03 | 16.70 | 16.86 | 16.57 | 16.65 | 16.30 | qfq | 32,960,560 | 550,218,058 | -0.06% |
| 2025-12-02 | 16.97 | 16.99 | 16.63 | 16.66 | 16.31 | qfq | 33,404,198 | 559,413,428 | -1.83% |
| 2025-12-01 | 16.89 | 17.05 | 16.89 | 16.97 | 16.61 | qfq | 29,054,434 | 492,995,801 | 0.65% |
| 2025-11-28 | 16.85 | 16.98 | 16.76 | 16.86 | 16.50 | qfq | 22,883,238 | 385,208,634 | 0.12% |
| 2025-11-27 | 16.74 | 16.98 | 16.72 | 16.84 | 16.48 | qfq | 29,459,099 | 496,356,330 | 0.66% |
| 2025-11-26 | 16.76 | 16.81 | 16.71 | 16.73 | 16.38 | qfq | 19,429,213 | 325,594,722 | -0.30% |
| 2025-11-25 | 16.86 | 16.98 | 16.72 | 16.78 | 16.42 | qfq | 30,763,968 | 517,872,216 | 0.00% |
| 2025-11-24 | 16.80 | 16.93 | 16.60 | 16.78 | 16.42 | qfq | 31,812,733 | 534,187,819 | 0.42% |
| 2025-11-21 | 17.20 | 17.21 | 16.71 | 16.71 | 16.36 | qfq | 44,667,999 | 754,300,732 | -3.47% |
| 2025-11-20 | 17.55 | 17.68 | 17.30 | 17.31 | 16.94 | qfq | 30,216,917 | 527,888,746 | -1.03% |
| 2025-11-19 | 17.34 | 17.69 | 17.30 | 17.49 | 17.12 | qfq | 33,737,103 | 591,087,850 | 0.75% |
| 2025-11-18 | 17.45 | 17.56 | 17.26 | 17.36 | 16.99 | qfq | 32,966,434 | 571,888,753 | -0.80% |
| 2025-11-17 | 17.71 | 17.80 | 17.46 | 17.50 | 17.13 | qfq | 53,373,066 | 937,694,051 | -1.74% |
| 2025-11-14 | 18.11 | 18.27 | 17.81 | 17.81 | 17.43 | qfq | 44,856,810 | 808,285,175 | -2.57% |
| 2025-11-13 | 18.17 | 18.42 | 18.07 | 18.28 | 17.89 | qfq | 43,173,203 | 788,767,059 | 0.11% |
| 2025-11-12 | 18.20 | 18.43 | 18.04 | 18.26 | 17.87 | qfq | 34,333,468 | 626,073,257 | 0.44% |
| 2025-11-11 | 18.20 | 18.32 | 18.06 | 18.18 | 17.79 | qfq | 31,495,660 | 573,535,806 | -0.76% |
| 2025-11-10 | 18.15 | 18.53 | 18.11 | 18.32 | 17.93 | qfq | 69,540,570 | 1,279,198,154 | 1.78% |
| 2025-11-07 | 17.53 | 18.33 | 17.43 | 18.00 | 17.62 | qfq | 86,835,532 | 1,566,823,409 | 2.56% |
| 2025-11-06 | 17.36 | 17.58 | 17.33 | 17.55 | 17.18 | qfq | 37,109,222 | 649,739,085 | 1.09% |
| 2025-11-05 | 17.21 | 17.44 | 17.17 | 17.36 | 16.99 | qfq | 28,390,601 | 491,351,094 | -0.17% |
| 2025-11-04 | 17.70 | 17.76 | 17.34 | 17.39 | 17.02 | qfq | 40,641,224 | 710,956,716 | -2.03% |
| 2025-11-03 | 18.00 | 18.04 | 17.55 | 17.75 | 17.37 | qfq | 44,201,947 | 781,356,429 | -0.89% |
| 2025-10-31 | 17.87 | 18.27 | 17.85 | 17.91 | 17.53 | qfq | 60,773,878 | 1,098,454,372 | 1.59% |
| 2025-10-30 | 17.92 | 17.99 | 17.63 | 17.63 | 17.26 | qfq | 39,690,924 | 705,749,867 | -1.51% |
| 2025-10-29 | 17.75 | 17.95 | 17.56 | 17.90 | 17.52 | qfq | 44,812,750 | 795,844,696 | 0.96% |
| 2025-10-28 | 17.93 | 17.94 | 17.71 | 17.73 | 17.35 | qfq | 41,186,845 | 733,339,867 | -1.45% |
| 2025-10-27 | 18.23 | 18.25 | 17.91 | 17.99 | 17.61 | qfq | 57,677,436 | 1,040,874,276 | -1.37% |
| 2025-10-24 | 18.23 | 18.44 | 18.07 | 18.24 | 17.85 | qfq | 32,220,360 | 587,181,124 | 0.27% |
| 2025-10-23 | 17.98 | 18.25 | 17.90 | 18.19 | 17.80 | qfq | 23,178,938 | 419,353,402 | 0.94% |
| 2025-10-22 | 18.06 | 18.15 | 17.98 | 18.02 | 17.64 | qfq | 17,248,630 | 311,263,923 | -0.83% |
| 2025-10-21 | 18.00 | 18.26 | 17.86 | 18.17 | 17.79 | qfq | 21,765,438 | 394,885,542 | 0.94% |
| 2025-10-20 | 17.88 | 18.09 | 17.78 | 18.00 | 17.62 | qfq | 29,074,698 | 521,883,696 | 1.47% |
| 2025-10-17 | 18.13 | 18.25 | 17.70 | 17.74 | 17.36 | qfq | 40,268,368 | 722,390,636 | -2.63% |
| 2025-10-16 | 18.58 | 18.59 | 18.15 | 18.22 | 17.83 | qfq | 34,992,800 | 641,445,325 | -1.94% |
| 2025-10-15 | 18.56 | 18.76 | 18.41 | 18.58 | 18.19 | qfq | 30,743,026 | 570,166,889 | 0.22% |
| 2025-10-14 | 18.88 | 19.23 | 18.40 | 18.54 | 18.15 | qfq | 50,497,933 | 946,870,044 | -1.59% |
| 2025-10-13 | 18.33 | 18.90 | 18.33 | 18.84 | 18.44 | qfq | 67,287,076 | 1,257,180,745 | -4.61% |
| 2025-10-10 | 19.57 | 20.00 | 19.44 | 19.75 | 19.33 | qfq | 51,935,086 | 1,026,378,412 | 0.00% |
| 2025-10-09 | 19.35 | 19.76 | 18.72 | 19.75 | 19.33 | qfq | 53,810,186 | 1,039,834,330 | 2.12% |
| 2025-09-30 | 19.27 | 19.37 | 19.06 | 19.34 | 18.93 | qfq | 40,126,235 | 771,106,009 | 0.21% |
| 2025-09-29 | 19.48 | 19.58 | 19.05 | 19.30 | 18.89 | qfq | 37,264,802 | 715,424,239 | -0.72% |
| 2025-09-26 | 19.08 | 19.78 | 18.97 | 19.44 | 19.03 | qfq | 64,123,740 | 1,248,502,531 | 2.10% |
| 2025-09-25 | 18.68 | 19.10 | 18.66 | 19.04 | 18.64 | qfq | 40,550,567 | 768,373,216 | 1.82% |
| 2025-09-24 | 18.47 | 18.74 | 18.39 | 18.70 | 18.30 | qfq | 25,860,176 | 480,140,713 | 0.75% |
| 2025-09-23 | 18.92 | 18.94 | 18.36 | 18.56 | 18.17 | qfq | 39,656,534 | 736,145,217 | -2.16% |
| 2025-09-22 | 19.00 | 19.09 | 18.81 | 18.97 | 18.57 | qfq | 24,696,354 | 467,329,855 | -0.73% |
| 2025-09-19 | 18.82 | 19.18 | 18.82 | 19.11 | 18.71 | qfq | 28,443,742 | 542,314,970 | 1.06% |
| 2025-09-18 | 19.40 | 19.42 | 18.78 | 18.91 | 18.51 | qfq | 45,474,445 | 868,813,502 | -2.27% |
| 2025-09-17 | 19.31 | 19.43 | 19.22 | 19.35 | 18.94 | qfq | 30,534,663 | 589,918,004 | -0.31% |
| 2025-09-16 | 19.73 | 19.84 | 19.12 | 19.41 | 19.00 | qfq | 46,911,649 | 907,534,262 | -1.32% |
| 2025-09-15 | 19.91 | 20.24 | 19.63 | 19.67 | 19.25 | qfq | 32,102,837 | 636,135,213 | -1.26% |
| 2025-09-12 | 20.10 | 20.10 | 19.81 | 19.92 | 19.50 | qfq | 36,027,669 | 717,498,854 | -0.60% |
| 2025-09-11 | 19.79 | 20.04 | 19.57 | 20.04 | 19.62 | qfq | 44,619,579 | 883,937,692 | 0.91% |
| 2025-09-10 | 20.00 | 20.05 | 19.61 | 19.86 | 19.44 | qfq | 37,859,088 | 749,354,115 | -1.05% |
| 2025-09-09 | 20.50 | 20.52 | 19.95 | 20.07 | 19.64 | qfq | 45,652,736 | 922,104,053 | -2.10% |
| 2025-09-08 | 19.80 | 20.56 | 19.66 | 20.50 | 20.07 | qfq | 67,312,093 | 1,362,033,928 | 3.48% |
| 2025-09-05 | 19.42 | 19.82 | 19.34 | 19.81 | 19.39 | qfq | 42,676,924 | 837,037,578 | 2.01% |
| 2025-09-04 | 19.58 | 19.65 | 19.18 | 19.42 | 19.01 | qfq | 45,198,679 | 876,896,108 | -0.77% |
| 2025-09-03 | 19.71 | 19.90 | 19.44 | 19.57 | 19.16 | qfq | 38,011,875 | 746,707,221 | -0.41% |
| 2025-09-02 | 20.00 | 20.24 | 19.42 | 19.65 | 19.23 | qfq | 51,635,193 | 1,016,303,693 | -1.75% |
| 2025-09-01 | 20.08 | 20.09 | 19.84 | 20.00 | 19.58 | qfq | 40,110,624 | 799,939,759 | -0.45% |
| 2025-08-29 | 20.15 | 20.39 | 19.92 | 20.09 | 19.66 | qfq | 50,193,060 | 1,011,954,296 | 0.10% |
| 2025-08-28 | 19.87 | 20.11 | 19.52 | 20.07 | 19.64 | qfq | 59,392,691 | 1,180,660,328 | 0.96% |
| 2025-08-27 | 20.50 | 20.55 | 19.87 | 19.88 | 19.46 | qfq | 72,198,392 | 1,461,435,833 | -3.35% |
| 2025-08-26 | 20.22 | 21.02 | 20.05 | 20.57 | 20.13 | qfq | 77,312,258 | 1,595,276,458 | 1.93% |
| 2025-08-25 | 20.39 | 20.44 | 19.96 | 20.18 | 19.75 | qfq | 79,458,864 | 1,605,528,414 | 1.46% |
| 2025-08-22 | 19.92 | 20.13 | 19.76 | 19.89 | 19.47 | qfq | 58,199,827 | 1,156,901,729 | -0.45% |
| 2025-08-21 | 19.51 | 20.45 | 19.47 | 19.98 | 19.56 | qfq | 137,366,170 | 2,748,597,654 | 4.01% |
| 2025-08-20 | 18.89 | 19.21 | 18.80 | 19.21 | 18.80 | qfq | 57,706,543 | 1,098,714,812 | 1.86% |
| 2025-08-19 | 18.89 | 19.18 | 18.83 | 18.86 | 18.46 | qfq | 45,969,114 | 871,602,906 | -0.21% |
| 2025-08-18 | 18.99 | 19.08 | 18.81 | 18.90 | 18.50 | qfq | 63,952,034 | 1,209,128,874 | -0.26% |
| 2025-08-15 | 18.64 | 19.01 | 18.63 | 18.95 | 18.55 | qfq | 42,691,363 | 806,271,269 | 1.72% |
| 2025-08-14 | 18.89 | 18.98 | 18.50 | 18.63 | 18.24 | qfq | 43,943,573 | 824,101,126 | -1.17% |
| 2025-08-13 | 19.08 | 19.12 | 18.78 | 18.85 | 18.45 | qfq | 55,067,685 | 1,039,512,780 | -1.21% |
| 2025-08-12 | 18.99 | 19.20 | 18.35 | 19.08 | 18.68 | qfq | 71,123,655 | 1,341,749,674 | -0.73% |
| 2025-08-11 | 19.28 | 19.36 | 19.07 | 19.22 | 18.81 | qfq | 43,241,934 | 829,710,761 | 1.05% |
| 2025-08-08 | 18.85 | 19.30 | 18.81 | 19.02 | 18.62 | qfq | 34,350,989 | 654,065,357 | 0.90% |
| 2025-08-07 | 19.03 | 19.10 | 18.71 | 18.85 | 18.45 | qfq | 31,308,302 | 591,018,297 | -0.95% |
| 2025-08-06 | 18.94 | 19.07 | 18.88 | 19.03 | 18.63 | qfq | 31,064,159 | 589,749,497 | 0.42% |
| 2025-08-05 | 19.08 | 19.19 | 18.90 | 18.95 | 18.55 | qfq | 37,000,531 | 703,178,719 | 0.11% |
| 2025-08-04 | 19.00 | 19.14 | 18.57 | 18.93 | 18.53 | qfq | 46,601,613 | 877,323,206 | -1.51% |
| 2025-08-01 | 19.54 | 19.82 | 19.11 | 19.22 | 18.81 | qfq | 64,305,951 | 1,251,125,299 | -1.54% |
| 2025-07-31 | 19.48 | 19.75 | 19.41 | 19.52 | 19.11 | qfq | 69,557,455 | 1,360,511,321 | -1.31% |
| 2025-07-30 | 18.44 | 20.04 | 18.38 | 19.78 | 19.36 | qfq | 149,581,114 | 2,919,329,856 | 7.21% |
| 2025-07-29 | 18.27 | 18.45 | 18.14 | 18.45 | 18.06 | qfq | 32,744,911 | 599,020,785 | 0.38% |
| 2025-07-28 | 18.56 | 18.56 | 18.14 | 18.38 | 17.99 | qfq | 61,688,444 | 1,128,041,500 | -1.18% |
| 2025-07-25 | 18.73 | 18.94 | 18.57 | 18.60 | 18.21 | qfq | 52,212,593 | 975,649,391 | -0.21% |
| 2025-07-24 | 18.28 | 18.68 | 18.20 | 18.64 | 18.25 | qfq | 57,634,316 | 1,064,627,268 | 1.91% |
| 2025-07-23 | 18.39 | 18.57 | 18.25 | 18.29 | 17.90 | qfq | 58,336,442 | 1,072,878,033 | -0.60% |
| 2025-07-22 | 18.25 | 18.47 | 17.96 | 18.40 | 18.01 | qfq | 75,966,445 | 1,381,828,012 | 0.60% |
| 2025-07-21 | 17.78 | 18.32 | 17.66 | 18.29 | 17.90 | qfq | 99,578,579 | 1,800,917,897 | 3.80% |
| 2025-07-18 | 17.45 | 17.85 | 17.45 | 17.62 | 17.25 | qfq | 66,701,105 | 1,179,374,005 | 0.97% |
| 2025-07-17 | 17.31 | 17.45 | 17.25 | 17.45 | 17.08 | qfq | 40,857,494 | 709,036,379 | 0.35% |
| 2025-07-16 | 17.62 | 17.68 | 17.35 | 17.39 | 17.02 | qfq | 54,914,055 | 957,568,941 | 1.10% |
| 2025-07-15 | 17.39 | 17.40 | 17.10 | 17.20 | 16.84 | qfq | 48,142,801 | 829,502,864 | -1.55% |
| 2025-07-14 | 17.50 | 17.53 | 17.37 | 17.47 | 17.10 | qfq | 29,301,037 | 511,222,415 | -0.17% |
| 2025-07-11 | 17.50 | 17.63 | 17.40 | 17.50 | 17.13 | qfq | 39,439,613 | 690,767,256 | -0.40% |
| 2025-07-10 | 17.33 | 17.64 | 17.31 | 17.57 | 17.20 | qfq | 37,910,318 | 663,537,398 | 1.27% |
| 2025-07-09 | 17.67 | 17.68 | 17.31 | 17.35 | 16.98 | qfq | 46,334,084 | 810,422,796 | -1.59% |
| 2025-07-08 | 17.56 | 17.66 | 17.44 | 17.63 | 17.26 | qfq | 44,815,504 | 787,314,150 | 0.17% |
| 2025-07-07 | 17.87 | 17.87 | 17.54 | 17.60 | 17.23 | qfq | 36,439,148 | 642,022,107 | -1.23% |
| 2025-07-04 | 18.17 | 18.25 | 17.80 | 17.82 | 17.44 | qfq | 61,214,811 | 1,094,484,890 | -1.55% |
| 2025-07-03 | 17.76 | 18.27 | 17.63 | 18.10 | 17.72 | qfq | 127,745,087 | 2,296,659,852 | 4.56% |
| 2025-07-02 | 17.24 | 17.51 | 17.14 | 17.31 | 16.94 | qfq | 48,512,453 | 841,369,128 | 0.52% |
| 2025-07-01 | 17.20 | 17.33 | 17.02 | 17.22 | 16.86 | qfq | 45,839,319 | 786,280,201 | -0.63% |
| 2025-06-30 | 17.37 | 17.54 | 17.21 | 17.33 | 16.96 | qfq | 63,425,029 | 1,102,346,993 | 1.17% |
| 2025-06-27 | 17.03 | 17.25 | 16.85 | 17.13 | 16.77 | qfq | 89,684,855 | 1,533,230,125 | 2.15% |
| 2025-06-26 | 16.41 | 17.28 | 16.41 | 16.77 | 16.41 | qfq | 109,654,144 | 1,857,537,073 | 2.26% |
| 2025-06-25 | 16.28 | 16.40 | 16.19 | 16.40 | 16.05 | qfq | 45,938,199 | 748,226,339 | 0.80% |
| 2025-06-24 | 16.10 | 16.33 | 16.07 | 16.27 | 15.93 | qfq | 39,192,121 | 636,718,113 | 1.37% |
| 2025-06-23 | 15.90 | 16.17 | 15.76 | 16.05 | 15.71 | qfq | 36,311,210 | 581,554,638 | 0.44% |
| 2025-06-20 | 15.97 | 16.10 | 15.97 | 15.98 | 15.64 | qfq | 32,211,148 | 516,300,312 | -0.25% |
| 2025-06-19 | 16.28 | 16.30 | 15.95 | 16.02 | 15.68 | qfq | 40,587,694 | 654,225,518 | -1.84% |
| 2025-06-18 | 16.40 | 16.49 | 16.27 | 16.32 | 15.97 | qfq | 25,862,338 | 422,830,634 | -0.49% |
| 2025-06-17 | 16.39 | 16.45 | 16.26 | 16.40 | 16.05 | qfq | 38,398,726 | 627,288,176 | 0.06% |
| 2025-06-16 | 16.65 | 16.66 | 16.35 | 16.39 | 16.04 | qfq | 59,189,162 | 974,722,561 | -2.21% |
| 2025-06-13 | 16.68 | 16.81 | 16.53 | 16.76 | 16.40 | qfq | 49,487,422 | 825,151,523 | -0.18% |
| 2025-06-12 | 17.00 | 17.19 | 16.75 | 16.79 | 16.43 | qfq | 56,584,432 | 955,463,387 | -0.65% |
| 2025-06-11 | 16.96 | 17.06 | 16.74 | 16.90 | 16.54 | qfq | 63,383,883 | 1,069,357,624 | 1.02% |
| 2025-06-10 | 17.15 | 17.56 | 16.53 | 16.73 | 16.38 | qfq | 94,155,652 | 1,595,137,703 | -2.22% |
| 2025-06-09 | 16.71 | 17.24 | 16.64 | 17.11 | 16.75 | qfq | 85,968,054 | 1,450,225,967 | 0.41% |
| 2025-06-06 | 17.10 | 17.40 | 16.92 | 17.04 | 16.19 | qfq | 58,095,090 | 995,318,217 | -0.35% |
| 2025-06-05 | 16.98 | 17.15 | 16.52 | 17.10 | 16.25 | qfq | 43,327,946 | 734,396,578 | 0.06% |
| 2025-06-04 | 17.02 | 17.11 | 16.96 | 17.09 | 16.24 | qfq | 25,821,854 | 440,220,365 | 0.65% |
| 2025-06-03 | 16.70 | 17.06 | 16.65 | 16.98 | 16.13 | qfq | 41,457,042 | 702,278,345 | 1.49% |
| 2025-05-30 | 17.26 | 17.26 | 16.69 | 16.73 | 15.90 | qfq | 71,104,340 | 1,199,187,432 | -4.07% |
| 2025-05-29 | 17.23 | 17.58 | 17.23 | 17.44 | 16.57 | qfq | 44,496,249 | 776,045,881 | 1.99% |
| 2025-05-28 | 17.20 | 17.32 | 17.06 | 17.10 | 16.25 | qfq | 26,941,880 | 462,904,496 | -0.58% |
| 2025-05-27 | 17.53 | 17.54 | 17.10 | 17.20 | 16.34 | qfq | 44,866,336 | 773,505,155 | -1.94% |
| 2025-05-26 | 17.73 | 17.77 | 17.41 | 17.54 | 16.67 | qfq | 32,000,914 | 560,777,759 | -0.85% |
| 2025-05-23 | 17.94 | 18.03 | 17.66 | 17.69 | 16.81 | qfq | 36,591,680 | 652,395,696 | -1.50% |
| 2025-05-22 | 17.98 | 18.18 | 17.89 | 17.96 | 17.07 | qfq | 31,953,390 | 576,368,407 | -0.06% |
| 2025-05-21 | 18.06 | 18.14 | 17.93 | 17.97 | 17.08 | qfq | 34,861,217 | 628,152,886 | -0.50% |
| 2025-05-20 | 18.11 | 18.16 | 17.90 | 18.06 | 17.16 | qfq | 39,063,299 | 703,391,460 | -0.28% |
| 2025-05-19 | 18.10 | 18.18 | 17.96 | 18.11 | 17.21 | qfq | 30,287,199 | 547,271,104 | -0.49% |
| 2025-05-16 | 18.14 | 18.23 | 18.08 | 18.20 | 17.29 | qfq | 26,437,573 | 480,625,149 | 0.00% |
| 2025-05-15 | 18.57 | 18.60 | 18.18 | 18.20 | 17.29 | qfq | 40,037,513 | 733,210,660 | -2.20% |
| 2025-05-14 | 18.60 | 18.77 | 18.40 | 18.61 | 17.68 | qfq | 51,663,113 | 959,128,708 | -0.32% |
| 2025-05-13 | 19.30 | 19.30 | 18.54 | 18.67 | 17.74 | qfq | 81,091,487 | 1,524,129,735 | -0.43% |
| 2025-05-12 | 18.60 | 18.79 | 18.37 | 18.75 | 17.82 | qfq | 97,915,625 | 1,823,459,305 | 4.28% |
| 2025-05-09 | 18.33 | 18.33 | 17.74 | 17.98 | 17.08 | qfq | 60,957,728 | 1,093,731,310 | -2.07% |
| 2025-05-08 | 18.31 | 18.48 | 18.21 | 18.36 | 17.45 | qfq | 51,018,060 | 936,245,553 | 0.22% |
| 2025-05-07 | 18.81 | 19.11 | 18.20 | 18.32 | 17.41 | qfq | 86,115,169 | 1,602,305,351 | -0.43% |
| 2025-05-06 | 18.30 | 18.40 | 18.11 | 18.40 | 17.48 | qfq | 83,198,653 | 1,521,616,859 | 1.60% |
| 2025-04-30 | 18.33 | 18.60 | 18.09 | 18.11 | 17.21 | qfq | 83,081,404 | 1,520,501,602 | 0.67% |
| 2025-04-29 | 18.30 | 18.39 | 17.81 | 17.99 | 17.09 | qfq | 83,984,296 | 1,510,477,169 | -2.28% |
| 2025-04-28 | 18.87 | 19.01 | 18.41 | 18.41 | 17.49 | qfq | 135,609,275 | 2,520,585,514 | -3.86% |
| 2025-04-25 | 18.96 | 19.15 | 18.39 | 19.15 | 18.20 | qfq | 303,482,365 | 5,727,177,604 | 9.99% |
| 2025-04-24 | 17.65 | 17.65 | 17.03 | 17.41 | 16.54 | qfq | 204,962,053 | 3,555,182,457 | -0.06% |
| 2025-04-23 | 16.85 | 17.42 | 16.70 | 17.42 | 16.55 | qfq | 122,087,912 | 2,106,413,875 | 9.97% |
| 2025-04-22 | 16.16 | 16.25 | 15.83 | 15.84 | 15.05 | qfq | 116,669,378 | 1,861,466,774 | -3.41% |
| 2025-04-21 | 15.82 | 16.49 | 15.58 | 16.40 | 15.58 | qfq | 110,711,110 | 1,785,620,131 | 3.99% |
| 2025-04-18 | 15.58 | 15.97 | 15.54 | 15.77 | 14.98 | qfq | 74,253,502 | 1,171,856,420 | 1.09% |
| 2025-04-17 | 15.80 | 15.98 | 15.57 | 15.60 | 14.82 | qfq | 111,912,881 | 1,761,828,421 | -2.50% |
| 2025-04-16 | 16.58 | 16.68 | 15.80 | 16.00 | 15.20 | qfq | 111,297,298 | 1,791,045,092 | -4.25% |
| 2025-04-15 | 17.10 | 17.18 | 16.56 | 16.71 | 15.88 | qfq | 80,584,999 | 1,352,387,222 | -2.34% |
| 2025-04-14 | 17.85 | 17.98 | 17.06 | 17.11 | 16.26 | qfq | 137,771,322 | 2,400,445,751 | -2.62% |
| 2025-04-11 | 16.53 | 18.00 | 16.44 | 17.57 | 16.69 | qfq | 144,165,638 | 2,465,670,109 | 5.46% |
| 2025-04-10 | 17.01 | 17.33 | 16.36 | 16.66 | 15.83 | qfq | 183,404,545 | 3,083,017,732 | 1.46% |
| 2025-04-09 | 16.88 | 17.00 | 15.90 | 16.42 | 15.60 | qfq | 196,490,861 | 3,188,035,261 | -6.92% |
| 2025-04-08 | 17.70 | 18.12 | 17.64 | 17.64 | 16.76 | qfq | 70,892,594 | 1,253,646,224 | -10.00% |
| 2025-04-07 | 19.60 | 19.60 | 19.60 | 19.60 | 18.62 | qfq | 13,345,500 | 261,571,800 | -10.01% |
| 2025-04-03 | 22.32 | 22.32 | 21.16 | 21.78 | 20.70 | qfq | 44,065,186 | 953,405,792 | -3.20% |
| 2025-04-02 | 22.53 | 22.75 | 22.36 | 22.50 | 21.38 | qfq | 18,418,853 | 414,550,679 | -0.57% |
| 2025-04-01 | 23.03 | 23.11 | 22.45 | 22.63 | 21.50 | qfq | 39,216,544 | 892,911,075 | -1.57% |
| 2025-03-31 | 22.51 | 23.19 | 22.51 | 22.99 | 21.85 | qfq | 34,536,294 | 790,662,663 | 1.86% |
| 2025-03-28 | 22.21 | 22.88 | 21.96 | 22.57 | 21.45 | qfq | 33,954,249 | 765,832,171 | 1.62% |
| 2025-03-27 | 21.63 | 22.36 | 21.63 | 22.21 | 21.10 | qfq | 29,960,106 | 660,202,561 | 2.73% |
| 2025-03-26 | 21.60 | 21.97 | 21.57 | 21.62 | 20.54 | qfq | 19,943,714 | 433,177,638 | -0.18% |
| 2025-03-25 | 21.32 | 21.82 | 20.88 | 21.66 | 20.58 | qfq | 32,746,059 | 699,798,620 | 1.93% |
| 2025-03-24 | 21.06 | 21.28 | 20.89 | 21.25 | 20.19 | qfq | 19,523,771 | 411,915,850 | 0.95% |
| 2025-03-21 | 21.25 | 21.57 | 20.95 | 21.05 | 20.00 | qfq | 18,935,815 | 400,362,817 | -1.41% |
| 2025-03-20 | 21.53 | 21.62 | 21.28 | 21.35 | 20.29 | qfq | 11,155,780 | 238,921,315 | -0.84% |
| 2025-03-19 | 21.53 | 21.66 | 21.38 | 21.53 | 20.46 | qfq | 11,188,814 | 240,584,583 | 0.00% |
| 2025-03-18 | 21.32 | 21.65 | 21.26 | 21.53 | 20.46 | qfq | 14,066,089 | 301,932,050 | 1.03% |
| 2025-03-17 | 21.38 | 21.79 | 21.27 | 21.31 | 20.25 | qfq | 22,258,935 | 478,301,289 | 0.19% |
| 2025-03-14 | 21.24 | 21.50 | 21.11 | 21.27 | 20.21 | qfq | 21,692,832 | 462,505,051 | 0.38% |
| 2025-03-13 | 21.87 | 21.87 | 21.13 | 21.19 | 20.13 | qfq | 39,153,089 | 837,890,382 | -3.11% |
| 2025-03-12 | 22.11 | 22.16 | 21.65 | 21.87 | 20.78 | qfq | 20,517,547 | 447,641,906 | -1.09% |
| 2025-03-11 | 21.90 | 22.11 | 21.80 | 22.11 | 21.01 | qfq | 21,117,762 | 463,100,936 | 0.23% |
| 2025-03-10 | 21.90 | 22.33 | 21.69 | 22.06 | 20.96 | qfq | 22,090,852 | 486,703,988 | 0.82% |
| 2025-03-07 | 21.35 | 22.10 | 21.22 | 21.88 | 20.79 | qfq | 22,548,365 | 491,061,797 | 2.39% |
| 2025-03-06 | 21.16 | 21.48 | 20.98 | 21.37 | 20.31 | qfq | 24,027,393 | 510,304,882 | 0.56% |
| 2025-03-05 | 21.59 | 21.73 | 21.10 | 21.25 | 20.19 | qfq | 25,587,116 | 545,767,422 | -1.25% |
| 2025-03-04 | 21.21 | 21.65 | 21.16 | 21.52 | 20.45 | qfq | 22,436,741 | 482,550,111 | 1.18% |
| 2025-03-03 | 21.28 | 21.60 | 21.19 | 21.27 | 20.21 | qfq | 24,006,930 | 511,626,820 | 0.19% |
| 2025-02-28 | 21.16 | 21.77 | 21.08 | 21.23 | 20.17 | qfq | 25,958,162 | 555,221,546 | 0.43% |
| 2025-02-27 | 20.76 | 21.29 | 20.62 | 21.14 | 20.09 | qfq | 30,915,336 | 649,585,597 | 1.88% |
| 2025-02-26 | 21.27 | 21.60 | 20.62 | 20.75 | 19.72 | qfq | 43,155,923 | 906,327,618 | 0.58% |
| 2025-02-25 | 21.06 | 21.08 | 20.52 | 20.63 | 19.60 | qfq | 27,272,789 | 565,508,713 | -2.37% |
| 2025-02-24 | 21.44 | 21.63 | 21.10 | 21.13 | 20.08 | qfq | 21,711,052 | 462,832,597 | -1.45% |
| 2025-02-21 | 21.63 | 21.70 | 21.22 | 21.44 | 20.37 | qfq | 21,333,874 | 456,594,338 | -0.65% |
| 2025-02-20 | 21.40 | 21.68 | 21.25 | 21.58 | 20.51 | qfq | 14,101,940 | 302,712,079 | 0.84% |
| 2025-02-19 | 21.49 | 21.61 | 21.25 | 21.40 | 20.33 | qfq | 16,871,260 | 360,847,926 | -0.70% |
| 2025-02-18 | 21.22 | 22.02 | 21.20 | 21.55 | 20.48 | qfq | 29,292,288 | 634,775,178 | 0.70% |
| 2025-02-17 | 20.98 | 21.42 | 20.46 | 21.40 | 20.33 | qfq | 26,487,103 | 556,000,822 | 2.49% |
| 2025-02-14 | 20.88 | 20.97 | 20.70 | 20.88 | 19.84 | qfq | 11,361,323 | 236,554,430 | 0.00% |
| 2025-02-13 | 21.04 | 21.29 | 20.84 | 20.88 | 19.84 | qfq | 16,302,551 | 342,526,063 | -0.90% |
| 2025-02-12 | 21.00 | 21.09 | 20.76 | 21.07 | 20.02 | qfq | 17,645,270 | 369,648,260 | 0.14% |
| 2025-02-11 | 20.20 | 21.20 | 20.18 | 21.04 | 19.99 | qfq | 37,333,541 | 781,506,158 | 4.73% |
| 2025-02-10 | 20.15 | 20.25 | 19.75 | 20.09 | 19.09 | qfq | 19,022,401 | 379,917,216 | -0.25% |
| 2025-02-07 | 19.89 | 20.29 | 19.80 | 20.14 | 19.14 | qfq | 21,490,608 | 432,020,688 | 1.10% |
| 2025-02-06 | 19.83 | 20.05 | 19.58 | 19.92 | 18.93 | qfq | 23,347,560 | 461,643,425 | 0.15% |
| 2025-02-05 | 20.08 | 20.28 | 19.81 | 19.89 | 18.90 | qfq | 21,519,663 | 429,335,801 | -0.70% |
| 2025-01-27 | 19.50 | 20.18 | 19.44 | 20.03 | 19.03 | qfq | 26,426,495 | 527,870,640 | 2.88% |
| 2025-01-24 | 19.42 | 19.64 | 19.28 | 19.47 | 18.50 | qfq | 15,383,439 | 299,489,798 | -0.15% |
| 2025-01-23 | 19.48 | 19.60 | 19.23 | 19.50 | 18.53 | qfq | 25,177,035 | 489,053,597 | 0.72% |
| 2025-01-22 | 19.76 | 19.87 | 19.27 | 19.36 | 18.40 | qfq | 24,031,567 | 467,198,442 | -2.32% |
| 2025-01-21 | 19.98 | 19.99 | 19.66 | 19.82 | 18.83 | qfq | 25,312,901 | 500,357,527 | -0.30% |
| 2025-01-20 | 20.45 | 20.49 | 19.80 | 19.88 | 18.89 | qfq | 36,373,610 | 729,816,083 | -2.07% |
| 2025-01-17 | 20.18 | 20.47 | 20.11 | 20.30 | 19.29 | qfq | 16,822,840 | 341,511,060 | 0.54% |
| 2025-01-16 | 20.23 | 20.39 | 19.98 | 20.19 | 19.18 | qfq | 20,570,735 | 415,362,877 | 0.20% |
| 2025-01-15 | 19.89 | 20.38 | 19.81 | 20.15 | 19.15 | qfq | 29,544,114 | 595,509,517 | 1.15% |
| 2025-01-14 | 19.15 | 20.01 | 18.96 | 19.92 | 18.93 | qfq | 39,113,803 | 768,539,921 | 4.29% |
| 2025-01-13 | 18.80 | 19.25 | 18.66 | 19.10 | 18.15 | qfq | 25,110,260 | 479,387,870 | 1.27% |
| 2025-01-10 | 19.10 | 19.34 | 18.81 | 18.86 | 17.92 | qfq | 23,565,594 | 447,093,379 | -1.26% |
| 2025-01-09 | 18.97 | 19.25 | 18.88 | 19.10 | 18.15 | qfq | 22,906,895 | 438,042,678 | 0.63% |
| 2025-01-08 | 18.90 | 19.14 | 18.57 | 18.98 | 18.03 | qfq | 27,258,862 | 512,780,825 | -0.11% |
| 2025-01-07 | 18.55 | 19.00 | 18.26 | 19.00 | 18.05 | qfq | 28,143,937 | 528,285,533 | 2.32% |
| 2025-01-06 | 18.68 | 18.84 | 18.36 | 18.57 | 17.65 | qfq | 33,530,653 | 623,253,475 | -0.48% |
| 2025-01-03 | 18.71 | 19.20 | 18.59 | 18.66 | 17.73 | qfq | 49,637,752 | 935,200,981 | 0.16% |
| 2025-01-02 | 18.79 | 19.14 | 18.48 | 18.63 | 17.70 | qfq | 39,478,131 | 739,022,694 | -0.85% |
| 2024-12-31 | 19.02 | 19.28 | 18.68 | 18.79 | 17.85 | qfq | 37,706,962 | 715,126,860 | -0.95% |
| 2024-12-30 | 18.49 | 19.22 | 18.48 | 18.97 | 18.03 | qfq | 62,888,346 | 1,195,825,322 | 4.12% |
| 2024-12-27 | 18.24 | 18.60 | 17.98 | 18.22 | 17.31 | qfq | 26,802,012 | 487,793,281 | -0.05% |
| 2024-12-26 | 18.43 | 18.43 | 18.06 | 18.23 | 17.32 | qfq | 24,225,197 | 441,470,965 | -0.87% |
| 2024-12-25 | 18.47 | 18.76 | 18.08 | 18.39 | 17.47 | qfq | 34,398,886 | 634,753,298 | 0.05% |
| 2024-12-24 | 17.89 | 18.42 | 17.81 | 18.38 | 17.46 | qfq | 27,899,624 | 509,478,259 | 3.49% |
| 2024-12-23 | 17.42 | 18.18 | 17.42 | 17.76 | 16.88 | qfq | 29,067,042 | 520,346,986 | 2.19% |
| 2024-12-20 | 17.55 | 17.60 | 17.38 | 17.38 | 16.51 | qfq | 10,267,690 | 179,362,735 | -0.97% |
| 2024-12-19 | 17.46 | 17.58 | 17.25 | 17.55 | 16.68 | qfq | 10,011,225 | 174,987,944 | -0.45% |
| 2024-12-18 | 17.81 | 17.85 | 17.58 | 17.63 | 16.75 | qfq | 10,460,648 | 184,991,611 | -0.84% |
| 2024-12-17 | 17.41 | 17.97 | 17.41 | 17.78 | 16.89 | qfq | 21,390,565 | 380,584,040 | 2.30% |
| 2024-12-16 | 17.66 | 17.75 | 17.27 | 17.38 | 16.51 | qfq | 12,767,928 | 222,579,151 | -1.14% |
| 2024-12-13 | 18.00 | 18.05 | 17.57 | 17.58 | 16.70 | qfq | 21,613,933 | 383,376,972 | -2.66% |
| 2024-12-12 | 17.92 | 18.14 | 17.83 | 18.06 | 17.16 | qfq | 13,977,864 | 252,067,734 | 0.78% |
| 2024-12-11 | 17.81 | 17.98 | 17.74 | 17.92 | 17.03 | qfq | 14,783,943 | 264,031,057 | 0.62% |
| 2024-12-10 | 18.40 | 18.51 | 17.76 | 17.81 | 16.92 | qfq | 26,916,777 | 484,224,415 | -0.22% |
| 2024-12-09 | 17.73 | 18.08 | 17.68 | 17.85 | 16.96 | qfq | 14,287,591 | 255,618,033 | 0.56% |
| 2024-12-06 | 17.67 | 17.81 | 17.63 | 17.75 | 16.87 | qfq | 11,618,221 | 205,923,684 | 0.28% |
| 2024-12-05 | 17.85 | 17.91 | 17.62 | 17.70 | 16.82 | qfq | 10,307,706 | 182,640,742 | -1.39% |
| 2024-12-04 | 17.93 | 18.04 | 17.80 | 17.95 | 17.06 | qfq | 13,164,512 | 235,857,849 | 0.11% |
| 2024-12-03 | 18.02 | 18.10 | 17.80 | 17.93 | 17.04 | qfq | 13,812,157 | 247,863,281 | -0.39% |
| 2024-12-02 | 18.00 | 18.09 | 17.76 | 18.00 | 17.10 | qfq | 15,922,945 | 285,730,109 | 0.28% |
| 2024-11-29 | 17.67 | 18.15 | 17.65 | 17.95 | 17.06 | qfq | 13,595,183 | 243,944,333 | 1.24% |
| 2024-11-28 | 17.98 | 17.99 | 17.67 | 17.73 | 16.85 | qfq | 8,104,939 | 144,515,928 | -0.89% |
| 2024-11-27 | 17.67 | 17.92 | 17.54 | 17.89 | 17.00 | qfq | 12,630,131 | 224,340,890 | 0.85% |
| 2024-11-26 | 17.42 | 17.81 | 17.38 | 17.74 | 16.86 | qfq | 12,326,904 | 217,911,402 | 1.31% |
| 2024-11-25 | 17.76 | 18.03 | 17.36 | 17.51 | 16.64 | qfq | 17,196,601 | 303,880,823 | -1.90% |
| 2024-11-22 | 18.22 | 18.32 | 17.85 | 17.85 | 16.96 | qfq | 21,484,547 | 387,441,367 | -1.87% |
| 2024-11-21 | 18.36 | 18.47 | 18.13 | 18.19 | 17.28 | qfq | 16,867,808 | 307,434,898 | -0.87% |
| 2024-11-20 | 18.44 | 18.74 | 18.31 | 18.35 | 17.44 | qfq | 14,347,739 | 264,278,221 | -0.65% |
| 2024-11-19 | 18.17 | 18.52 | 18.09 | 18.47 | 17.55 | qfq | 15,744,748 | 287,853,338 | 1.32% |
| 2024-11-18 | 18.68 | 18.85 | 18.18 | 18.23 | 17.32 | qfq | 23,171,389 | 428,501,198 | -2.36% |
| 2024-11-15 | 18.84 | 19.03 | 18.63 | 18.67 | 17.74 | qfq | 19,295,490 | 363,121,521 | -1.43% |
| 2024-11-14 | 18.58 | 19.40 | 18.50 | 18.94 | 18.00 | qfq | 54,375,732 | 1,039,744,168 | 1.99% |
| 2024-11-13 | 18.47 | 18.65 | 18.32 | 18.57 | 17.65 | qfq | 17,132,283 | 316,849,919 | 0.11% |
| 2024-11-12 | 18.81 | 19.23 | 18.44 | 18.55 | 17.63 | qfq | 28,430,817 | 533,918,105 | -1.59% |
| 2024-11-11 | 18.70 | 18.86 | 18.40 | 18.85 | 17.91 | qfq | 26,744,438 | 498,190,801 | 0.59% |
| 2024-11-08 | 19.33 | 19.39 | 18.40 | 18.74 | 17.81 | qfq | 66,256,213 | 1,245,335,526 | -2.70% |
| 2024-11-07 | 19.34 | 19.68 | 18.92 | 19.26 | 18.30 | qfq | 51,297,205 | 985,733,021 | -1.28% |
| 2024-11-06 | 19.63 | 19.80 | 19.41 | 19.51 | 18.54 | qfq | 23,229,233 | 454,277,785 | -0.61% |
| 2024-11-05 | 19.63 | 19.75 | 19.27 | 19.63 | 18.65 | qfq | 31,623,888 | 617,187,197 | 0.00% |
| 2024-11-04 | 19.51 | 19.64 | 19.25 | 19.63 | 18.65 | qfq | 18,478,494 | 359,911,140 | 0.93% |
| 2024-11-01 | 18.97 | 19.88 | 18.92 | 19.45 | 18.48 | qfq | 40,661,949 | 797,572,170 | 2.86% |
| 2024-10-31 | 18.93 | 19.25 | 18.85 | 18.91 | 17.97 | qfq | 21,746,213 | 413,849,882 | -0.11% |
| 2024-10-30 | 18.85 | 18.98 | 18.75 | 18.93 | 17.99 | qfq | 15,045,461 | 283,767,503 | 0.69% |
| 2024-10-29 | 19.12 | 19.15 | 18.66 | 18.80 | 17.86 | qfq | 18,139,085 | 341,567,842 | -1.05% |
| 2024-10-28 | 19.15 | 19.28 | 18.71 | 19.00 | 18.05 | qfq | 18,938,098 | 360,664,093 | -0.52% |
| 2024-10-25 | 18.82 | 19.24 | 18.80 | 19.10 | 18.15 | qfq | 16,935,113 | 323,165,487 | 1.17% |
| 2024-10-24 | 18.60 | 19.34 | 18.60 | 18.88 | 17.94 | qfq | 24,825,295 | 471,940,592 | 0.75% |
| 2024-10-23 | 18.99 | 19.10 | 18.60 | 18.74 | 17.81 | qfq | 22,832,947 | 429,949,753 | -1.00% |
| 2024-10-22 | 18.47 | 19.20 | 18.30 | 18.93 | 17.99 | qfq | 35,008,096 | 661,651,711 | 3.50% |
| 2024-10-21 | 18.43 | 18.49 | 17.94 | 18.29 | 17.38 | qfq | 21,557,777 | 392,206,002 | 0.77% |
| 2024-10-18 | 17.84 | 18.41 | 17.72 | 18.15 | 17.25 | qfq | 21,524,263 | 388,340,098 | 2.02% |
| 2024-10-17 | 18.29 | 18.43 | 17.78 | 17.79 | 16.90 | qfq | 15,589,702 | 281,932,491 | -1.82% |
| 2024-10-16 | 18.05 | 18.28 | 17.90 | 18.12 | 17.22 | qfq | 16,244,126 | 293,831,331 | -0.98% |
| 2024-10-15 | 19.07 | 19.07 | 18.30 | 18.30 | 17.39 | qfq | 24,726,847 | 457,596,342 | -4.04% |
| 2024-10-14 | 18.18 | 19.22 | 17.95 | 19.07 | 18.12 | qfq | 42,911,182 | 804,409,495 | 6.06% |
| 2024-10-11 | 18.25 | 18.42 | 17.84 | 17.98 | 17.08 | qfq | 15,762,235 | 284,838,929 | -1.86% |
| 2024-10-10 | 18.10 | 18.79 | 17.76 | 18.32 | 17.41 | qfq | 33,935,904 | 623,616,132 | 1.55% |
| 2024-10-09 | 19.02 | 19.16 | 17.86 | 18.04 | 17.14 | qfq | 46,358,434 | 859,187,669 | -6.33% |
| 2024-10-08 | 20.54 | 20.54 | 18.81 | 19.26 | 18.30 | qfq | 62,800,669 | 1,226,266,137 | 3.16% |
| 2024-09-30 | 17.86 | 18.81 | 17.75 | 18.67 | 17.74 | qfq | 58,479,841 | 1,071,984,594 | 6.62% |
| 2024-09-27 | 17.35 | 17.85 | 17.13 | 17.51 | 16.64 | qfq | 32,886,583 | 572,068,231 | 3.00% |
| 2024-09-26 | 16.23 | 17.02 | 16.15 | 17.00 | 16.15 | qfq | 20,326,140 | 337,485,027 | 5.00% |
| 2024-09-25 | 16.15 | 16.73 | 16.15 | 16.19 | 15.38 | qfq | 24,793,767 | 408,194,991 | 0.68% |
| 2024-09-24 | 15.02 | 16.15 | 15.01 | 16.08 | 15.28 | qfq | 32,085,920 | 503,217,513 | 7.70% |
| 2024-09-23 | 14.87 | 15.16 | 14.83 | 14.93 | 14.19 | qfq | 10,614,772 | 159,598,341 | 0.07% |
| 2024-09-20 | 15.10 | 15.15 | 14.76 | 14.92 | 14.18 | qfq | 15,504,068 | 231,436,056 | -1.78% |
| 2024-09-19 | 15.19 | 15.47 | 14.90 | 15.19 | 14.43 | qfq | 17,777,613 | 269,528,193 | 0.86% |
| 2024-09-18 | 14.87 | 15.09 | 14.71 | 15.06 | 14.31 | qfq | 10,764,493 | 160,361,458 | 2.10% |
| 2024-09-13 | 15.06 | 15.13 | 14.72 | 14.75 | 14.02 | qfq | 12,879,034 | 191,429,573 | -2.19% |
| 2024-09-12 | 15.08 | 15.20 | 14.93 | 15.08 | 14.33 | qfq | 9,093,275 | 137,243,417 | 0.13% |
| 2024-09-11 | 15.08 | 15.21 | 14.86 | 15.06 | 14.31 | qfq | 13,300,844 | 199,738,705 | -0.92% |
| 2024-09-10 | 15.10 | 15.30 | 14.90 | 15.20 | 14.44 | qfq | 10,999,961 | 166,220,619 | 0.66% |
| 2024-09-09 | 14.91 | 15.15 | 14.65 | 15.10 | 14.35 | qfq | 14,383,697 | 214,358,920 | 1.34% |
| 2024-09-06 | 15.25 | 15.25 | 14.87 | 14.90 | 14.16 | qfq | 11,529,762 | 173,266,157 | -2.04% |
| 2024-09-05 | 15.90 | 15.96 | 15.15 | 15.21 | 14.45 | qfq | 24,463,979 | 376,574,932 | -3.80% |
| 2024-09-04 | 16.12 | 16.22 | 15.79 | 15.81 | 15.02 | qfq | 10,747,217 | 170,722,953 | -2.59% |
| 2024-09-03 | 15.97 | 16.32 | 15.93 | 16.23 | 15.42 | qfq | 8,803,669 | 142,588,503 | 1.25% |
| 2024-09-02 | 16.25 | 16.45 | 16.00 | 16.03 | 15.23 | qfq | 14,763,693 | 238,666,861 | -2.08% |
| 2024-08-30 | 15.99 | 16.58 | 15.67 | 16.37 | 15.55 | qfq | 19,075,245 | 309,992,399 | 2.44% |
| 2024-08-29 | 15.56 | 16.10 | 15.48 | 15.98 | 15.18 | qfq | 12,754,982 | 202,685,829 | 2.17% |
| 2024-08-28 | 15.50 | 15.84 | 15.50 | 15.64 | 14.86 | qfq | 9,855,310 | 154,625,762 | 0.06% |
| 2024-08-27 | 15.75 | 15.87 | 15.54 | 15.63 | 14.85 | qfq | 8,013,221 | 125,512,143 | -1.14% |
| 2024-08-26 | 15.73 | 15.81 | 15.59 | 15.81 | 15.02 | qfq | 8,300,539 | 130,596,950 | 0.96% |
| 2024-08-23 | 15.52 | 15.78 | 15.44 | 15.66 | 14.88 | qfq | 13,480,451 | 211,027,181 | 0.71% |
| 2024-08-22 | 15.75 | 15.81 | 15.43 | 15.55 | 14.78 | qfq | 17,195,579 | 267,855,025 | -1.33% |
| 2024-08-21 | 15.85 | 15.89 | 15.60 | 15.76 | 14.98 | qfq | 12,642,580 | 198,689,737 | -0.57% |
| 2024-08-20 | 16.14 | 16.26 | 15.72 | 15.85 | 15.06 | qfq | 12,743,030 | 203,044,929 | -2.04% |
| 2024-08-19 | 15.99 | 16.46 | 15.99 | 16.18 | 15.37 | qfq | 9,775,214 | 158,527,334 | 0.62% |
| 2024-08-16 | 16.01 | 16.20 | 15.89 | 16.08 | 15.28 | qfq | 8,835,600 | 141,692,232 | 0.75% |
| 2024-08-15 | 15.87 | 16.28 | 15.81 | 15.96 | 15.17 | qfq | 13,193,825 | 211,178,924 | 0.69% |
| 2024-08-14 | 16.28 | 16.29 | 15.75 | 15.85 | 15.06 | qfq | 11,995,426 | 190,999,508 | -2.70% |
| 2024-08-13 | 16.38 | 16.44 | 16.11 | 16.29 | 15.48 | qfq | 7,407,722 | 120,216,052 | -0.37% |
| 2024-08-12 | 16.36 | 16.48 | 16.22 | 16.35 | 15.54 | qfq | 5,629,648 | 92,156,592 | 0.00% |
| 2024-08-09 | 16.72 | 17.10 | 16.26 | 16.35 | 15.54 | qfq | 11,164,135 | 184,994,306 | -1.86% |
| 2024-08-08 | 16.59 | 16.76 | 16.32 | 16.66 | 15.83 | qfq | 8,248,104 | 136,814,380 | 0.18% |
| 2024-08-07 | 16.27 | 16.75 | 16.21 | 16.63 | 15.80 | qfq | 11,656,239 | 193,199,009 | 2.02% |
| 2024-08-06 | 16.46 | 16.58 | 16.22 | 16.30 | 15.49 | qfq | 12,262,144 | 200,256,210 | 0.68% |
| 2024-08-05 | 16.58 | 16.94 | 16.13 | 16.19 | 15.38 | qfq | 16,588,704 | 272,419,382 | -3.52% |
| 2024-08-02 | 16.76 | 16.95 | 16.56 | 16.78 | 15.94 | qfq | 12,949,211 | 217,039,706 | -0.83% |
| 2024-08-01 | 17.48 | 17.52 | 16.83 | 16.92 | 16.08 | qfq | 18,777,202 | 320,442,858 | -3.04% |
| 2024-07-31 | 16.75 | 17.53 | 16.66 | 17.45 | 16.58 | qfq | 21,167,559 | 366,026,057 | 4.30% |
| 2024-07-30 | 16.96 | 16.99 | 16.62 | 16.73 | 15.90 | qfq | 13,272,177 | 221,748,720 | -1.36% |
| 2024-07-29 | 16.80 | 17.11 | 16.52 | 16.96 | 16.12 | qfq | 15,201,774 | 256,886,013 | 1.25% |
| 2024-07-26 | 16.66 | 16.79 | 16.51 | 16.75 | 15.92 | qfq | 12,835,196 | 213,700,267 | 0.90% |
| 2024-07-25 | 16.64 | 16.95 | 16.45 | 16.60 | 15.77 | qfq | 15,271,175 | 254,384,156 | -0.78% |
| 2024-07-24 | 16.92 | 17.22 | 16.68 | 16.73 | 15.90 | qfq | 14,573,986 | 245,932,094 | -1.30% |
| 2024-07-23 | 17.52 | 17.55 | 16.95 | 16.95 | 16.11 | qfq | 26,857,412 | 461,704,258 | -3.91% |
| 2024-07-22 | 18.05 | 18.10 | 17.50 | 17.64 | 16.76 | qfq | 23,902,715 | 421,049,626 | -1.84% |
| 2024-07-19 | 18.02 | 18.08 | 17.61 | 17.97 | 17.08 | qfq | 19,510,656 | 349,109,877 | -1.10% |
| 2024-07-18 | 17.61 | 18.17 | 17.25 | 18.17 | 17.27 | qfq | 36,358,124 | 644,023,198 | 1.45% |
| 2024-07-17 | 18.18 | 18.22 | 17.80 | 17.91 | 17.02 | qfq | 14,054,963 | 252,030,761 | -1.59% |
| 2024-07-16 | 18.16 | 18.34 | 17.97 | 18.20 | 17.29 | qfq | 12,577,439 | 227,856,679 | 0.22% |
| 2024-07-15 | 17.81 | 18.40 | 17.72 | 18.16 | 17.26 | qfq | 18,120,238 | 329,528,537 | 1.57% |
| 2024-07-12 | 17.88 | 18.09 | 17.76 | 17.88 | 16.99 | qfq | 7,468,524 | 133,446,897 | -0.33% |
| 2024-07-11 | 17.90 | 18.14 | 17.47 | 17.94 | 17.05 | qfq | 20,184,699 | 360,233,047 | 1.30% |
| 2024-07-10 | 18.06 | 18.43 | 17.60 | 17.71 | 16.83 | qfq | 19,792,526 | 355,536,669 | -2.48% |
| 2024-07-09 | 17.83 | 18.18 | 17.68 | 18.16 | 17.26 | qfq | 14,570,303 | 261,627,480 | 1.40% |
| 2024-07-08 | 18.10 | 18.33 | 17.87 | 17.91 | 17.02 | qfq | 13,996,509 | 252,703,223 | -1.38% |
| 2024-07-05 | 18.25 | 18.41 | 17.84 | 18.16 | 17.26 | qfq | 18,417,267 | 332,538,145 | -1.25% |
| 2024-07-04 | 18.16 | 18.64 | 18.14 | 18.39 | 17.47 | qfq | 17,217,329 | 317,523,074 | 1.60% |
| 2024-07-03 | 18.35 | 18.36 | 18.03 | 18.10 | 17.20 | qfq | 9,301,757 | 168,958,635 | -0.77% |
| 2024-07-02 | 18.82 | 18.85 | 18.01 | 18.24 | 17.33 | qfq | 20,388,586 | 373,960,475 | -3.13% |
| 2024-07-01 | 18.02 | 18.97 | 17.88 | 18.83 | 17.89 | qfq | 26,045,780 | 483,635,606 | 4.73% |
| 2024-06-28 | 17.63 | 18.17 | 17.62 | 17.98 | 17.08 | qfq | 18,980,802 | 340,736,676 | 1.99% |
| 2024-06-27 | 18.10 | 18.39 | 17.62 | 17.63 | 16.75 | qfq | 18,459,511 | 329,884,748 | -3.13% |
| 2024-06-26 | 18.45 | 18.49 | 17.86 | 18.20 | 17.29 | qfq | 19,662,069 | 355,071,153 | -1.57% |
| 2024-06-25 | 18.10 | 18.65 | 18.08 | 18.49 | 17.57 | qfq | 21,302,745 | 392,870,210 | 2.04% |
| 2024-06-24 | 17.98 | 18.25 | 17.94 | 18.12 | 17.22 | qfq | 12,494,831 | 226,503,546 | -0.11% |
| 2024-06-21 | 17.84 | 18.24 | 17.83 | 18.14 | 17.24 | qfq | 11,662,654 | 211,033,449 | 1.00% |
| 2024-06-20 | 18.42 | 18.69 | 17.92 | 17.96 | 17.07 | qfq | 16,534,459 | 301,827,331 | -2.55% |
| 2024-06-19 | 18.10 | 18.49 | 17.83 | 18.43 | 17.51 | qfq | 20,619,602 | 376,692,848 | 1.71% |
| 2024-06-18 | 17.89 | 18.26 | 17.73 | 18.12 | 17.22 | qfq | 9,337,048 | 168,400,187 | 1.29% |
| 2024-06-17 | 17.81 | 18.17 | 17.68 | 17.89 | 17.00 | qfq | 12,447,442 | 222,771,840 | -0.45% |
| 2024-06-14 | 17.92 | 18.10 | 17.82 | 17.97 | 17.08 | qfq | 12,414,840 | 222,588,233 | -0.11% |
| 2024-06-13 | 18.30 | 18.40 | 17.90 | 17.99 | 17.09 | qfq | 12,295,241 | 222,143,271 | -1.59% |
| 2024-06-12 | 18.06 | 18.38 | 18.05 | 18.28 | 17.37 | qfq | 8,813,391 | 160,681,509 | 0.33% |
| 2024-06-11 | 17.87 | 18.33 | 17.83 | 18.22 | 17.31 | qfq | 10,836,189 | 195,865,019 | 0.94% |
| 2024-06-07 | 18.39 | 18.49 | 17.99 | 18.05 | 17.15 | qfq | 13,961,952 | 253,248,342 | -1.80% |
| 2024-06-06 | 18.25 | 18.75 | 18.20 | 18.38 | 17.46 | qfq | 17,650,796 | 326,557,889 | 1.04% |
| 2024-06-05 | 17.99 | 18.49 | 17.98 | 18.19 | 17.28 | qfq | 16,367,294 | 299,291,575 | 0.72% |
| 2024-06-04 | 17.86 | 18.14 | 17.51 | 18.06 | 17.16 | qfq | 17,382,082 | 309,838,060 | 0.78% |
| 2024-06-03 | 18.11 | 18.23 | 17.81 | 17.92 | 17.03 | qfq | 19,511,188 | 349,797,636 | -1.75% |
| 2024-05-31 | 18.21 | 18.38 | 18.13 | 18.24 | 17.33 | qfq | 11,040,464 | 201,460,883 | -0.38% |
| 2024-05-30 | 18.46 | 18.72 | 18.21 | 18.31 | 17.40 | qfq | 13,015,441 | 240,018,754 | -0.81% |
| 2024-05-29 | 18.59 | 18.67 | 18.40 | 18.46 | 17.54 | qfq | 6,949,624 | 128,653,261 | -0.70% |
| 2024-05-28 | 18.60 | 18.95 | 18.56 | 18.59 | 17.66 | qfq | 11,539,680 | 216,204,155 | 0.00% |
| 2024-05-27 | 18.45 | 18.63 | 18.22 | 18.59 | 17.66 | qfq | 17,558,814 | 322,891,490 | 0.81% |
| 2024-05-24 | 18.54 | 18.70 | 18.41 | 18.44 | 17.52 | qfq | 8,489,161 | 157,441,322 | -0.59% |
| 2024-05-23 | 18.76 | 18.89 | 18.38 | 18.55 | 17.63 | qfq | 14,026,594 | 260,059,729 | -1.90% |
| 2024-05-22 | 18.70 | 19.03 | 18.55 | 18.91 | 17.97 | qfq | 24,087,462 | 453,162,945 | 1.39% |
| 2024-05-21 | 19.34 | 19.35 | 18.50 | 18.65 | 17.72 | qfq | 25,679,763 | 482,909,110 | -3.67% |
| 2024-05-20 | 18.81 | 19.52 | 18.80 | 19.36 | 18.40 | qfq | 25,456,005 | 491,347,423 | 2.38% |
| 2024-05-17 | 18.75 | 18.92 | 18.23 | 18.91 | 17.97 | qfq | 27,615,021 | 512,283,820 | 0.75% |
| 2024-05-16 | 18.96 | 19.22 | 18.69 | 18.77 | 17.84 | qfq | 19,565,068 | 369,226,792 | -1.11% |
| 2024-05-15 | 19.31 | 19.33 | 18.90 | 18.98 | 18.03 | qfq | 16,219,916 | 309,035,817 | -2.01% |
| 2024-05-14 | 19.33 | 19.48 | 19.12 | 19.37 | 18.41 | qfq | 13,865,009 | 268,003,094 | -1.12% |
| 2024-05-13 | 19.83 | 19.87 | 19.46 | 19.59 | 18.23 | qfq | 17,587,881 | 344,468,844 | -1.56% |
| 2024-05-10 | 20.02 | 20.13 | 19.60 | 19.90 | 18.52 | qfq | 18,866,149 | 373,520,932 | -0.55% |
| 2024-05-09 | 19.79 | 20.09 | 19.65 | 20.01 | 18.63 | qfq | 16,610,787 | 330,243,579 | 1.37% |
| 2024-05-08 | 19.70 | 19.99 | 19.61 | 19.74 | 18.37 | qfq | 16,584,447 | 327,930,351 | 0.30% |
| 2024-05-07 | 19.70 | 19.85 | 19.49 | 19.68 | 18.32 | qfq | 22,850,134 | 449,627,978 | -0.61% |
| 2024-05-06 | 19.37 | 19.89 | 18.90 | 19.80 | 18.43 | qfq | 38,215,637 | 741,318,137 | 2.70% |
| 2024-04-30 | 19.06 | 19.42 | 18.73 | 19.28 | 17.95 | qfq | 23,635,491 | 452,786,749 | 0.84% |
| 2024-04-29 | 18.41 | 19.34 | 18.14 | 19.12 | 17.80 | qfq | 33,010,239 | 621,439,125 | 4.25% |
| 2024-04-26 | 18.37 | 18.63 | 18.10 | 18.34 | 17.07 | qfq | 20,979,816 | 384,423,361 | -0.11% |
| 2024-04-25 | 18.21 | 18.64 | 18.18 | 18.36 | 17.09 | qfq | 23,922,310 | 440,887,009 | 0.66% |
| 2024-04-24 | 18.24 | 18.32 | 17.86 | 18.24 | 16.98 | qfq | 32,448,100 | 586,736,616 | -0.05% |
| 2024-04-23 | 18.78 | 18.85 | 17.88 | 18.25 | 16.99 | qfq | 62,186,690 | 1,133,417,962 | -5.78% |
| 2024-04-22 | 19.60 | 19.82 | 19.25 | 19.37 | 18.03 | qfq | 22,119,422 | 430,714,053 | -1.17% |
| 2024-04-19 | 19.27 | 19.68 | 19.08 | 19.60 | 18.24 | qfq | 21,821,214 | 425,777,376 | 1.71% |
| 2024-04-18 | 19.32 | 19.51 | 18.93 | 19.27 | 17.94 | qfq | 22,107,381 | 425,896,231 | -0.52% |
| 2024-04-17 | 19.00 | 19.45 | 18.93 | 19.37 | 18.03 | qfq | 24,413,549 | 469,484,955 | 2.27% |
| 2024-04-16 | 19.40 | 20.01 | 18.90 | 18.94 | 17.63 | qfq | 30,511,217 | 592,514,353 | -2.87% |
| 2024-04-15 | 19.16 | 19.82 | 19.03 | 19.50 | 18.15 | qfq | 31,010,868 | 604,221,138 | 1.93% |
| 2024-04-12 | 19.07 | 19.35 | 18.85 | 19.13 | 17.81 | qfq | 17,616,207 | 336,460,875 | 0.37% |
| 2024-04-11 | 19.01 | 19.37 | 18.78 | 19.06 | 17.74 | qfq | 16,970,283 | 323,846,382 | -0.16% |
| 2024-04-10 | 18.96 | 19.15 | 18.74 | 19.09 | 17.77 | qfq | 18,380,659 | 348,838,594 | 0.69% |
| 2024-04-09 | 19.00 | 19.32 | 18.72 | 18.96 | 17.65 | qfq | 24,397,629 | 464,125,646 | -0.21% |
| 2024-04-08 | 19.00 | 19.37 | 18.89 | 19.00 | 17.69 | qfq | 21,932,133 | 419,381,716 | -0.05% |
| 2024-04-03 | 18.94 | 19.71 | 18.81 | 19.01 | 17.69 | qfq | 36,608,305 | 704,798,777 | 0.05% |
| 2024-04-02 | 18.50 | 19.00 | 18.48 | 19.00 | 17.69 | qfq | 31,572,567 | 594,871,089 | 2.59% |
| 2024-04-01 | 18.48 | 18.66 | 18.05 | 18.52 | 17.24 | qfq | 32,720,404 | 601,787,529 | 0.11% |
| 2024-03-29 | 17.05 | 18.52 | 17.03 | 18.50 | 17.22 | qfq | 45,424,129 | 821,172,941 | 8.50% |
| 2024-03-28 | 16.65 | 17.18 | 16.60 | 17.05 | 15.87 | qfq | 20,103,261 | 341,239,169 | 2.22% |
| 2024-03-27 | 16.70 | 16.98 | 16.55 | 16.68 | 15.53 | qfq | 17,854,846 | 299,453,927 | -0.06% |
| 2024-03-26 | 16.95 | 16.99 | 16.42 | 16.69 | 15.53 | qfq | 30,162,079 | 500,797,639 | -2.05% |
| 2024-03-25 | 17.08 | 17.44 | 16.96 | 17.04 | 15.86 | qfq | 14,713,438 | 252,922,931 | -0.35% |
| 2024-03-22 | 17.29 | 17.30 | 16.97 | 17.10 | 15.92 | qfq | 11,408,629 | 195,136,038 | -1.04% |
| 2024-03-21 | 17.26 | 17.37 | 17.16 | 17.28 | 16.08 | qfq | 9,557,210 | 165,090,922 | 0.06% |
| 2024-03-20 | 17.08 | 17.36 | 17.02 | 17.27 | 16.07 | qfq | 15,153,909 | 261,259,760 | 1.11% |
| 2024-03-19 | 17.26 | 17.39 | 17.08 | 17.08 | 15.90 | qfq | 17,265,899 | 297,168,318 | -1.27% |
| 2024-03-18 | 17.18 | 17.55 | 17.15 | 17.30 | 16.10 | qfq | 17,391,594 | 301,515,698 | 0.70% |
| 2024-03-15 | 17.00 | 17.24 | 16.80 | 17.18 | 15.99 | qfq | 15,997,569 | 272,096,515 | 1.24% |
| 2024-03-14 | 17.15 | 17.29 | 16.88 | 16.97 | 15.80 | qfq | 15,163,967 | 258,557,523 | -0.93% |
| 2024-03-13 | 16.94 | 17.24 | 16.85 | 17.13 | 15.94 | qfq | 16,412,496 | 280,838,439 | 0.82% |
| 2024-03-12 | 17.20 | 17.29 | 16.83 | 16.99 | 15.81 | qfq | 18,622,621 | 317,402,009 | 0.00% |
| 2024-03-11 | 17.00 | 17.06 | 16.67 | 16.99 | 15.81 | qfq | 14,027,856 | 236,589,126 | 0.06% |
| 2024-03-08 | 16.81 | 17.15 | 16.75 | 16.98 | 15.80 | qfq | 14,847,889 | 252,493,721 | 1.43% |
| 2024-03-07 | 16.87 | 17.00 | 16.65 | 16.74 | 15.58 | qfq | 17,252,314 | 289,985,375 | -0.71% |
| 2024-03-06 | 16.78 | 17.05 | 16.73 | 16.86 | 15.69 | qfq | 13,571,546 | 229,599,655 | 0.36% |
| 2024-03-05 | 16.90 | 17.09 | 16.66 | 16.80 | 15.64 | qfq | 15,401,627 | 259,110,981 | -0.88% |
| 2024-03-04 | 16.68 | 17.12 | 16.66 | 16.95 | 15.78 | qfq | 20,583,650 | 348,636,246 | 2.05% |
| 2024-03-01 | 16.62 | 17.02 | 16.52 | 16.61 | 15.46 | qfq | 21,363,899 | 357,332,522 | 0.12% |
| 2024-02-29 | 16.01 | 16.60 | 15.98 | 16.59 | 15.44 | qfq | 26,863,442 | 442,266,223 | 3.62% |
| 2024-02-28 | 16.28 | 16.45 | 16.01 | 16.01 | 14.90 | qfq | 18,384,954 | 298,405,906 | -2.26% |
| 2024-02-27 | 16.11 | 16.40 | 16.05 | 16.38 | 15.25 | qfq | 18,194,535 | 296,321,729 | 0.99% |
| 2024-02-26 | 16.15 | 16.46 | 16.07 | 16.22 | 15.10 | qfq | 17,462,859 | 284,349,650 | 0.43% |
| 2024-02-23 | 16.35 | 16.35 | 16.06 | 16.15 | 15.03 | qfq | 11,648,728 | 188,586,695 | -0.06% |
| 2024-02-22 | 15.76 | 16.36 | 15.75 | 16.16 | 15.04 | qfq | 23,019,681 | 372,487,377 | 2.21% |
| 2024-02-21 | 15.75 | 16.07 | 15.56 | 15.81 | 14.72 | qfq | 21,498,209 | 341,162,015 | -0.25% |
| 2024-02-20 | 15.95 | 15.96 | 15.67 | 15.85 | 14.75 | qfq | 19,149,676 | 303,224,955 | -0.38% |
| 2024-02-19 | 15.09 | 15.94 | 15.08 | 15.91 | 14.81 | qfq | 45,669,395 | 716,242,562 | 6.42% |
| 2024-02-08 | 14.89 | 15.10 | 14.73 | 14.95 | 13.92 | qfq | 23,238,651 | 347,144,796 | 0.54% |
| 2024-02-07 | 14.50 | 14.92 | 14.41 | 14.87 | 13.84 | qfq | 31,184,333 | 460,233,159 | 2.55% |
| 2024-02-06 | 13.30 | 14.56 | 13.25 | 14.50 | 13.50 | qfq | 29,167,409 | 410,999,761 | 7.49% |
| 2024-02-05 | 13.40 | 13.88 | 12.74 | 13.49 | 12.56 | qfq | 29,236,165 | 388,473,957 | -0.22% |
| 2024-02-02 | 13.77 | 13.94 | 13.02 | 13.52 | 12.58 | qfq | 25,154,722 | 340,580,968 | -1.82% |
| 2024-02-01 | 13.84 | 14.07 | 13.55 | 13.77 | 12.82 | qfq | 16,639,438 | 230,091,416 | 0.88% |
| 2024-01-31 | 13.80 | 13.93 | 13.56 | 13.65 | 12.71 | qfq | 17,716,656 | 242,979,497 | -1.44% |
| 2024-01-30 | 14.05 | 14.22 | 13.83 | 13.85 | 12.89 | qfq | 14,914,432 | 208,984,969 | -2.33% |
| 2024-01-29 | 14.52 | 14.60 | 14.16 | 14.18 | 13.20 | qfq | 15,293,754 | 219,412,095 | -2.07% |
| 2024-01-26 | 14.45 | 14.70 | 14.41 | 14.48 | 13.48 | qfq | 18,574,234 | 270,092,968 | 0.00% |
| 2024-01-25 | 14.15 | 14.55 | 14.11 | 14.48 | 13.48 | qfq | 19,723,467 | 283,488,348 | 2.40% |
| 2024-01-24 | 14.23 | 14.43 | 13.85 | 14.14 | 13.16 | qfq | 23,287,781 | 329,976,302 | -0.91% |
| 2024-01-23 | 13.80 | 14.39 | 13.61 | 14.27 | 13.28 | qfq | 36,954,907 | 518,155,919 | 7.94% |
| 2024-01-22 | 13.81 | 13.81 | 13.17 | 13.22 | 12.31 | qfq | 15,896,383 | 214,788,488 | -4.41% |
| 2024-01-19 | 13.93 | 14.07 | 13.76 | 13.83 | 12.87 | qfq | 12,758,107 | 177,017,575 | -1.14% |
| 2024-01-18 | 13.85 | 14.00 | 13.47 | 13.99 | 13.02 | qfq | 16,057,772 | 219,926,042 | 0.50% |
| 2024-01-17 | 14.22 | 14.31 | 13.92 | 13.92 | 12.96 | qfq | 11,499,038 | 162,699,146 | -2.25% |
| 2024-01-16 | 14.36 | 14.42 | 14.00 | 14.24 | 13.25 | qfq | 11,816,007 | 167,721,205 | -0.90% |
| 2024-01-15 | 14.38 | 14.60 | 14.23 | 14.37 | 13.38 | qfq | 9,673,501 | 139,385,381 | -0.83% |
| 2024-01-12 | 14.40 | 14.60 | 14.23 | 14.49 | 13.49 | qfq | 12,594,183 | 182,274,399 | 0.35% |
| 2024-01-11 | 14.40 | 14.51 | 14.14 | 14.44 | 13.44 | qfq | 14,602,392 | 209,724,525 | 0.07% |
| 2024-01-10 | 14.61 | 14.75 | 14.40 | 14.43 | 13.43 | qfq | 9,455,065 | 137,621,375 | -1.64% |
| 2024-01-09 | 14.85 | 14.90 | 14.61 | 14.67 | 13.65 | qfq | 12,209,889 | 179,827,480 | -1.21% |
| 2024-01-08 | 15.08 | 15.14 | 14.81 | 14.85 | 13.82 | qfq | 12,401,148 | 185,027,531 | -2.24% |
| 2024-01-05 | 15.05 | 15.42 | 14.92 | 15.19 | 14.14 | qfq | 19,995,635 | 305,193,684 | 0.60% |
| 2024-01-04 | 15.20 | 15.23 | 14.85 | 15.10 | 14.06 | qfq | 20,849,981 | 313,475,148 | -0.92% |
| 2024-01-03 | 14.92 | 15.35 | 14.86 | 15.24 | 14.19 | qfq | 21,879,898 | 332,987,036 | 1.74% |
| 2024-01-02 | 14.76 | 15.08 | 14.67 | 14.98 | 13.94 | qfq | 26,285,961 | 391,724,321 | 1.56% |
| 2023-12-29 | 14.70 | 14.82 | 14.32 | 14.75 | 13.73 | qfq | 36,637,503 | 533,354,776 | 0.27% |
| 2023-12-28 | 14.70 | 14.87 | 14.60 | 14.71 | 13.69 | qfq | 29,784,600 | 438,749,117 | -0.20% |
| 2023-12-27 | 14.85 | 14.91 | 14.61 | 14.74 | 13.72 | qfq | 15,811,069 | 232,652,342 | -0.61% |
| 2023-12-26 | 15.02 | 15.05 | 14.74 | 14.83 | 13.80 | qfq | 14,146,558 | 210,545,179 | -1.40% |
| 2023-12-25 | 15.00 | 15.10 | 14.93 | 15.04 | 14.00 | qfq | 8,717,128 | 130,944,109 | 0.33% |
| 2023-12-22 | 14.79 | 15.09 | 14.70 | 14.99 | 13.95 | qfq | 12,875,028 | 191,991,950 | 1.42% |
| 2023-12-21 | 14.57 | 14.88 | 14.51 | 14.78 | 13.76 | qfq | 13,747,753 | 202,823,843 | 0.75% |
| 2023-12-20 | 14.84 | 14.91 | 14.63 | 14.67 | 13.65 | qfq | 15,516,744 | 228,704,056 | -0.81% |
| 2023-12-19 | 14.49 | 14.95 | 14.41 | 14.79 | 13.77 | qfq | 21,878,933 | 322,565,242 | 1.86% |
| 2023-12-18 | 14.73 | 14.77 | 14.22 | 14.52 | 13.52 | qfq | 37,048,638 | 533,393,177 | -2.22% |
| 2023-12-15 | 14.66 | 14.96 | 14.61 | 14.85 | 13.82 | qfq | 25,264,898 | 374,575,273 | 1.57% |
| 2023-12-14 | 15.63 | 15.69 | 14.42 | 14.62 | 13.61 | qfq | 43,960,127 | 655,684,906 | -6.22% |
| 2023-12-13 | 15.89 | 15.89 | 15.58 | 15.59 | 14.51 | qfq | 12,159,518 | 191,146,428 | -1.33% |
| 2023-12-12 | 15.55 | 15.81 | 15.50 | 15.80 | 14.71 | qfq | 13,886,195 | 217,535,990 | 1.61% |
| 2023-12-11 | 15.47 | 15.61 | 15.25 | 15.55 | 14.47 | qfq | 11,456,710 | 176,492,396 | 0.45% |
| 2023-12-08 | 15.29 | 15.51 | 15.13 | 15.48 | 14.41 | qfq | 14,229,168 | 219,566,767 | 1.24% |
| 2023-12-07 | 15.38 | 15.47 | 15.15 | 15.29 | 14.23 | qfq | 10,513,308 | 160,308,808 | -0.65% |
| 2023-12-06 | 15.33 | 15.49 | 15.32 | 15.39 | 14.32 | qfq | 8,304,706 | 127,916,552 | 0.39% |
| 2023-12-05 | 15.55 | 15.64 | 15.31 | 15.33 | 14.27 | qfq | 11,894,918 | 184,399,562 | -1.92% |
| 2023-12-04 | 15.67 | 15.74 | 15.41 | 15.63 | 14.55 | qfq | 17,001,350 | 264,723,903 | -0.26% |
| 2023-12-01 | 16.00 | 16.04 | 15.56 | 15.67 | 14.59 | qfq | 19,778,734 | 311,088,680 | -1.82% |
| 2023-11-30 | 15.79 | 16.22 | 15.79 | 15.96 | 14.86 | qfq | 25,773,408 | 413,374,061 | 1.08% |
| 2023-11-29 | 15.65 | 15.85 | 15.51 | 15.79 | 14.70 | qfq | 15,111,374 | 237,258,463 | 1.15% |
| 2023-11-28 | 15.70 | 15.73 | 15.54 | 15.61 | 14.53 | qfq | 12,343,659 | 192,875,047 | -0.76% |
| 2023-11-27 | 15.80 | 15.85 | 15.55 | 15.73 | 14.64 | qfq | 8,967,080 | 140,650,417 | -0.51% |
| 2023-11-24 | 15.94 | 15.98 | 15.75 | 15.81 | 14.72 | qfq | 7,266,347 | 114,922,839 | -0.88% |
| 2023-11-23 | 15.85 | 15.97 | 15.65 | 15.95 | 14.85 | qfq | 9,675,635 | 152,982,003 | 0.63% |
| 2023-11-22 | 16.05 | 16.17 | 15.85 | 15.85 | 14.75 | qfq | 10,364,425 | 165,477,329 | -1.55% |
| 2023-11-21 | 15.88 | 16.23 | 15.88 | 16.10 | 14.99 | qfq | 17,669,727 | 284,807,057 | 1.39% |
| 2023-11-20 | 15.90 | 15.96 | 15.71 | 15.88 | 14.78 | qfq | 12,893,109 | 204,092,758 | 0.25% |
| 2023-11-17 | 15.97 | 16.02 | 15.79 | 15.84 | 14.74 | qfq | 10,630,304 | 168,752,932 | -1.00% |
| 2023-11-16 | 16.07 | 16.13 | 15.90 | 16.00 | 14.89 | qfq | 11,782,714 | 188,752,638 | -0.50% |
| 2023-11-15 | 16.15 | 16.31 | 16.00 | 16.08 | 14.97 | qfq | 10,288,625 | 165,758,078 | 0.19% |
| 2023-11-14 | 16.05 | 16.43 | 15.94 | 16.05 | 14.94 | qfq | 20,626,310 | 333,744,722 | 0.00% |
| 2023-11-13 | 15.60 | 16.18 | 15.45 | 16.05 | 14.94 | qfq | 28,127,516 | 445,765,933 | 3.15% |
| 2023-11-10 | 15.64 | 15.73 | 15.50 | 15.56 | 14.48 | qfq | 9,372,750 | 145,875,339 | -0.77% |
| 2023-11-09 | 15.78 | 15.98 | 15.65 | 15.68 | 14.59 | qfq | 14,684,977 | 231,605,199 | -0.44% |
| 2023-11-08 | 15.81 | 15.89 | 15.64 | 15.75 | 14.66 | qfq | 17,431,615 | 274,872,645 | -0.38% |
| 2023-11-07 | 16.15 | 16.17 | 15.55 | 15.81 | 14.72 | qfq | 25,578,331 | 403,418,187 | -2.11% |
| 2023-11-06 | 16.34 | 16.40 | 16.05 | 16.15 | 15.03 | qfq | 19,137,423 | 309,735,774 | -0.31% |
| 2023-11-03 | 16.19 | 16.38 | 16.11 | 16.20 | 15.08 | qfq | 12,505,713 | 203,232,692 | 0.31% |
| 2023-11-02 | 16.28 | 16.50 | 16.12 | 16.15 | 15.03 | qfq | 14,092,766 | 229,629,001 | -1.04% |
| 2023-11-01 | 16.35 | 16.44 | 16.16 | 16.32 | 15.19 | qfq | 15,172,622 | 247,589,112 | 0.31% |
| 2023-10-31 | 16.32 | 16.50 | 16.16 | 16.27 | 15.14 | qfq | 11,239,856 | 183,141,872 | -0.43% |
| 2023-10-30 | 16.23 | 16.41 | 16.17 | 16.34 | 15.21 | qfq | 16,637,566 | 271,452,453 | 1.05% |
| 2023-10-27 | 15.84 | 16.30 | 15.66 | 16.17 | 15.05 | qfq | 15,838,736 | 254,879,110 | 1.70% |
| 2023-10-26 | 16.09 | 16.16 | 15.64 | 15.90 | 14.80 | qfq | 22,967,401 | 364,143,771 | -1.73% |
| 2023-10-25 | 15.75 | 16.25 | 15.67 | 16.18 | 15.06 | qfq | 32,715,311 | 525,884,655 | 5.61% |
| 2023-10-24 | 15.18 | 15.46 | 14.96 | 15.32 | 14.26 | qfq | 13,223,906 | 201,460,689 | 1.79% |
| 2023-10-23 | 15.38 | 15.39 | 14.95 | 15.05 | 14.01 | qfq | 9,615,583 | 145,427,082 | -2.65% |
| 2023-10-20 | 15.54 | 15.70 | 15.40 | 15.46 | 14.39 | qfq | 11,971,357 | 186,203,942 | -0.06% |
| 2023-10-19 | 15.95 | 15.96 | 15.47 | 15.47 | 14.40 | qfq | 14,951,475 | 233,770,762 | -3.01% |
| 2023-10-18 | 16.20 | 16.33 | 15.90 | 15.95 | 14.85 | qfq | 15,864,268 | 255,485,349 | -1.73% |
| 2023-10-17 | 16.47 | 16.53 | 15.75 | 16.23 | 15.11 | qfq | 32,114,199 | 519,541,599 | 2.53% |
| 2023-10-16 | 15.82 | 15.93 | 15.66 | 15.83 | 14.73 | qfq | 13,031,438 | 206,117,119 | 0.64% |
| 2023-10-13 | 16.07 | 16.07 | 15.45 | 15.73 | 14.64 | qfq | 15,203,163 | 238,557,373 | -1.87% |
| 2023-10-12 | 16.07 | 16.23 | 15.90 | 16.03 | 14.92 | qfq | 12,772,370 | 204,494,116 | 0.25% |
| 2023-10-11 | 15.50 | 16.23 | 15.50 | 15.99 | 14.88 | qfq | 28,430,437 | 454,883,000 | 3.90% |
| 2023-10-10 | 15.31 | 15.71 | 15.31 | 15.39 | 14.32 | qfq | 14,523,033 | 225,593,519 | 0.65% |
| 2023-10-09 | 15.33 | 15.40 | 15.15 | 15.29 | 14.23 | qfq | 11,870,018 | 181,071,617 | -0.26% |
| 2023-09-28 | 15.58 | 15.76 | 15.31 | 15.33 | 14.27 | qfq | 11,821,512 | 183,043,925 | -1.67% |
| 2023-09-27 | 15.44 | 15.78 | 15.37 | 15.59 | 14.51 | qfq | 13,329,721 | 208,595,464 | 1.23% |
| 2023-09-26 | 15.61 | 15.64 | 15.36 | 15.40 | 14.33 | qfq | 10,955,218 | 169,260,811 | -1.28% |
| 2023-09-25 | 15.63 | 15.75 | 15.50 | 15.60 | 14.52 | qfq | 12,197,608 | 190,256,999 | -0.19% |
| 2023-09-22 | 15.45 | 15.68 | 15.45 | 15.63 | 14.55 | qfq | 12,162,555 | 189,517,654 | 0.64% |
| 2023-09-21 | 15.80 | 15.88 | 15.51 | 15.53 | 14.46 | qfq | 10,866,140 | 169,762,261 | -2.08% |
| 2023-09-20 | 15.72 | 15.92 | 15.63 | 15.86 | 14.76 | qfq | 13,023,719 | 206,029,019 | 0.83% |
| 2023-09-19 | 15.52 | 15.80 | 15.41 | 15.73 | 14.64 | qfq | 13,701,769 | 214,477,654 | 1.42% |
| 2023-09-18 | 15.56 | 15.61 | 15.36 | 15.51 | 14.44 | qfq | 11,262,610 | 174,423,195 | -0.45% |
| 2023-09-15 | 15.65 | 15.78 | 15.53 | 15.58 | 14.50 | qfq | 10,636,432 | 166,382,191 | -0.19% |
| 2023-09-14 | 15.56 | 15.68 | 15.50 | 15.61 | 14.53 | qfq | 7,000,137 | 109,011,253 | 0.06% |
| 2023-09-13 | 15.66 | 15.87 | 15.50 | 15.60 | 14.52 | qfq | 9,402,951 | 147,323,821 | -0.32% |
| 2023-09-12 | 15.71 | 15.79 | 15.53 | 15.65 | 14.57 | qfq | 7,427,615 | 116,102,356 | -0.76% |
| 2023-09-11 | 15.64 | 15.93 | 15.60 | 15.77 | 14.68 | qfq | 10,084,341 | 159,284,959 | 1.35% |
| 2023-09-08 | 15.71 | 15.73 | 15.45 | 15.56 | 14.48 | qfq | 8,803,459 | 137,161,466 | -0.70% |
| 2023-09-07 | 15.82 | 15.88 | 15.58 | 15.67 | 14.59 | qfq | 10,113,589 | 158,629,229 | -0.89% |
| 2023-09-06 | 15.87 | 15.93 | 15.63 | 15.81 | 14.72 | qfq | 8,884,618 | 140,144,658 | -0.25% |
| 2023-09-05 | 16.00 | 16.01 | 15.73 | 15.85 | 14.75 | qfq | 10,009,849 | 158,427,253 | -0.81% |
| 2023-09-04 | 15.78 | 16.20 | 15.78 | 15.98 | 14.87 | qfq | 16,412,797 | 262,322,074 | 1.59% |
| 2023-09-01 | 15.38 | 15.85 | 15.30 | 15.73 | 14.64 | qfq | 14,152,641 | 221,903,337 | 2.81% |
| 2023-08-31 | 15.30 | 15.49 | 15.20 | 15.30 | 14.24 | qfq | 8,126,232 | 124,788,183 | -0.13% |
| 2023-08-30 | 15.07 | 15.48 | 15.06 | 15.32 | 14.26 | qfq | 13,056,466 | 200,059,163 | 1.79% |
| 2023-08-29 | 14.94 | 15.20 | 14.73 | 15.05 | 14.01 | qfq | 17,827,880 | 267,003,796 | 1.07% |
| 2023-08-28 | 15.51 | 15.53 | 14.84 | 14.89 | 13.86 | qfq | 13,385,428 | 201,647,992 | 1.09% |
| 2023-08-25 | 15.10 | 15.10 | 14.66 | 14.73 | 13.71 | qfq | 10,340,166 | 153,035,339 | -1.87% |
| 2023-08-24 | 14.43 | 15.12 | 14.38 | 15.01 | 13.97 | qfq | 21,181,084 | 314,815,497 | 4.45% |
| 2023-08-23 | 14.71 | 14.80 | 14.35 | 14.37 | 13.38 | qfq | 8,505,394 | 123,462,549 | -2.64% |
| 2023-08-22 | 14.44 | 14.87 | 14.44 | 14.76 | 13.74 | qfq | 15,946,061 | 234,498,460 | 2.50% |
| 2023-08-21 | 14.55 | 14.69 | 14.38 | 14.40 | 13.40 | qfq | 9,141,531 | 132,765,726 | -1.03% |
| 2023-08-18 | 14.82 | 14.93 | 14.54 | 14.55 | 13.54 | qfq | 8,295,915 | 122,003,118 | -2.28% |
| 2023-08-17 | 14.81 | 14.91 | 14.65 | 14.89 | 13.86 | qfq | 12,913,390 | 190,873,963 | -0.20% |
| 2023-08-16 | 14.96 | 15.10 | 14.81 | 14.92 | 13.89 | qfq | 11,247,291 | 168,424,683 | -0.13% |
| 2023-08-15 | 14.97 | 14.97 | 14.68 | 14.94 | 13.91 | qfq | 12,340,959 | 183,110,551 | 0.00% |
| 2023-08-14 | 14.96 | 14.96 | 14.61 | 14.94 | 13.91 | qfq | 20,880,208 | 309,179,081 | -1.32% |
| 2023-08-11 | 15.75 | 15.75 | 15.14 | 15.14 | 14.09 | qfq | 19,173,518 | 293,113,866 | -3.87% |
| 2023-08-10 | 15.75 | 15.85 | 15.50 | 15.75 | 14.66 | qfq | 14,002,722 | 218,957,459 | -0.25% |
| 2023-08-09 | 15.91 | 15.99 | 15.64 | 15.79 | 14.70 | qfq | 9,679,351 | 152,453,028 | -1.19% |
| 2023-08-08 | 15.85 | 16.06 | 15.78 | 15.98 | 14.87 | qfq | 8,751,892 | 139,246,508 | 0.38% |
| 2023-08-07 | 15.98 | 16.19 | 15.78 | 15.92 | 14.82 | qfq | 9,354,740 | 148,844,705 | -0.81% |
| 2023-08-04 | 16.08 | 16.29 | 15.99 | 16.05 | 14.94 | qfq | 11,669,911 | 187,900,904 | 0.38% |
| 2023-08-03 | 16.00 | 16.10 | 15.86 | 15.99 | 14.88 | qfq | 8,898,040 | 142,015,032 | -0.44% |
| 2023-08-02 | 16.22 | 16.33 | 16.00 | 16.06 | 14.95 | qfq | 9,487,600 | 152,719,511 | -1.17% |
| 2023-08-01 | 16.17 | 16.37 | 16.02 | 16.25 | 15.13 | qfq | 15,189,115 | 246,804,027 | 0.87% |
| 2023-07-31 | 16.25 | 16.60 | 15.95 | 16.11 | 15.00 | qfq | 16,332,190 | 264,970,860 | -0.31% |
| 2023-07-28 | 16.16 | 16.26 | 15.97 | 16.16 | 15.04 | qfq | 13,319,091 | 215,009,081 | 0.37% |
| 2023-07-27 | 15.95 | 16.39 | 15.85 | 16.10 | 14.99 | qfq | 17,851,855 | 289,390,420 | 0.81% |
| 2023-07-26 | 15.95 | 16.07 | 15.81 | 15.97 | 14.86 | qfq | 12,432,739 | 198,130,215 | 0.06% |
| 2023-07-25 | 15.63 | 16.01 | 15.50 | 15.96 | 14.86 | qfq | 31,407,294 | 497,083,657 | 4.45% |
| 2023-07-24 | 15.78 | 15.78 | 15.20 | 15.28 | 14.22 | qfq | 25,237,663 | 386,917,897 | -3.29% |
| 2023-07-21 | 15.70 | 16.06 | 15.58 | 15.80 | 14.71 | qfq | 12,324,158 | 195,132,523 | 0.32% |
| 2023-07-20 | 15.75 | 16.00 | 15.71 | 15.75 | 14.66 | qfq | 9,944,647 | 157,588,972 | 0.00% |
| 2023-07-19 | 15.85 | 16.04 | 15.70 | 15.75 | 14.66 | qfq | 10,808,677 | 170,937,505 | -0.94% |
| 2023-07-18 | 15.98 | 16.16 | 15.67 | 15.90 | 14.80 | qfq | 20,918,778 | 331,425,853 | 0.00% |