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
欣旺达300207.SZ
最近收盘价16.582026-07-17
最近交易日2026-07-17
成交量（股）47,270,519
成交额（元）794,088,657
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-24 | cash_dividend | 0.0599459 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.85 | 17.16 | 16.50 | 16.58 | 16.58 | qfq | 47,270,519 | 794,088,657 | -1.95% |
| 2026-07-16 | 16.65 | 17.16 | 16.40 | 16.91 | 16.91 | qfq | 40,567,736 | 683,738,639 | 0.96% |
| 2026-07-15 | 16.63 | 17.09 | 16.55 | 16.75 | 16.75 | qfq | 33,547,973 | 564,528,802 | 0.42% |
| 2026-07-14 | 16.62 | 16.70 | 16.26 | 16.68 | 16.68 | qfq | 38,803,114 | 641,321,799 | 0.36% |
| 2026-07-13 | 17.15 | 17.37 | 16.49 | 16.62 | 16.62 | qfq | 46,052,804 | 773,876,255 | -3.99% |
| 2026-07-10 | 17.30 | 17.68 | 17.01 | 17.31 | 17.31 | qfq | 41,952,025 | 729,659,005 | -0.17% |
| 2026-07-09 | 17.23 | 17.41 | 16.63 | 17.34 | 17.34 | qfq | 40,567,904 | 692,357,519 | 0.58% |
| 2026-07-08 | 17.77 | 17.80 | 17.21 | 17.24 | 17.24 | qfq | 35,788,796 | 622,745,246 | -2.82% |
| 2026-07-07 | 18.24 | 18.41 | 17.68 | 17.74 | 17.74 | qfq | 38,058,643 | 684,215,965 | -2.47% |
| 2026-07-06 | 18.58 | 18.97 | 18.13 | 18.19 | 18.19 | qfq | 47,846,789 | 885,699,859 | -1.94% |
| 2026-07-03 | 18.31 | 18.80 | 18.16 | 18.55 | 18.55 | qfq | 44,018,150 | 816,090,042 | 2.04% |
| 2026-07-02 | 18.60 | 18.83 | 18.15 | 18.18 | 18.18 | qfq | 47,380,147 | 874,906,672 | -3.04% |
| 2026-07-01 | 19.01 | 19.13 | 18.33 | 18.75 | 18.75 | qfq | 47,054,478 | 878,225,562 | -1.26% |
| 2026-06-30 | 18.48 | 19.22 | 18.43 | 18.99 | 18.99 | qfq | 43,424,343 | 817,374,958 | 2.76% |
| 2026-06-29 | 18.52 | 18.69 | 18.01 | 18.48 | 18.48 | qfq | 44,389,445 | 817,815,707 | 0.43% |
| 2026-06-26 | 19.94 | 19.94 | 18.40 | 18.40 | 18.40 | qfq | 57,512,731 | 1,087,152,504 | -7.07% |
| 2026-06-25 | 20.02 | 20.09 | 19.65 | 19.80 | 19.80 | qfq | 38,985,107 | 773,244,035 | -1.49% |
| 2026-06-24 | 20.30 | 20.35 | 19.82 | 20.10 | 20.10 | qfq | 40,924,460 | 823,125,916 | -0.59% |
| 2026-06-23 | 21.16 | 21.32 | 20.05 | 20.22 | 20.22 | qfq | 49,107,840 | 1,012,910,088 | -4.89% |
| 2026-06-22 | 20.52 | 21.29 | 20.17 | 21.26 | 21.26 | qfq | 61,471,871 | 1,279,330,810 | 2.21% |
| 2026-06-18 | 20.96 | 21.20 | 20.60 | 20.80 | 20.80 | qfq | 44,415,967 | 927,235,032 | -1.09% |
| 2026-06-17 | 20.88 | 21.20 | 20.81 | 21.03 | 21.03 | qfq | 43,951,706 | 923,497,745 | -0.80% |
| 2026-06-16 | 21.08 | 21.49 | 20.65 | 21.20 | 21.20 | qfq | 80,276,507 | 1,693,083,079 | 3.01% |
| 2026-06-15 | 20.47 | 20.63 | 20.12 | 20.58 | 20.58 | qfq | 57,378,805 | 1,171,338,358 | 1.78% |
| 2026-06-12 | 19.39 | 20.70 | 19.26 | 20.22 | 20.22 | qfq | 79,389,547 | 1,594,603,955 | 5.70% |
| 2026-06-11 | 19.55 | 19.57 | 19.00 | 19.13 | 19.13 | qfq | 39,593,506 | 761,443,997 | -2.30% |
| 2026-06-10 | 19.88 | 20.15 | 19.32 | 19.58 | 19.58 | qfq | 39,402,511 | 775,083,042 | -2.64% |
| 2026-06-09 | 19.95 | 20.19 | 19.43 | 20.11 | 20.11 | qfq | 44,433,271 | 877,836,277 | 2.55% |
| 2026-06-08 | 20.30 | 20.48 | 19.35 | 19.61 | 19.61 | qfq | 59,290,720 | 1,181,397,675 | -5.58% |
| 2026-06-05 | 21.23 | 21.43 | 20.52 | 20.77 | 20.77 | qfq | 53,944,816 | 1,129,471,707 | -2.17% |
| 2026-06-04 | 21.69 | 21.77 | 21.09 | 21.23 | 21.23 | qfq | 45,159,064 | 964,315,787 | -2.93% |
| 2026-06-03 | 22.44 | 22.48 | 21.71 | 21.87 | 21.78 | qfq | 45,683,927 | 1,008,963,253 | -2.67% |
| 2026-06-02 | 22.85 | 22.87 | 21.84 | 22.47 | 22.38 | qfq | 48,559,976 | 1,082,572,470 | -1.49% |
| 2026-06-01 | 22.79 | 23.48 | 22.73 | 22.81 | 22.72 | qfq | 44,225,464 | 1,020,674,463 | 0.09% |
| 2026-05-29 | 23.78 | 23.97 | 22.69 | 22.79 | 22.70 | qfq | 62,993,133 | 1,457,894,953 | -4.52% |
| 2026-05-28 | 24.15 | 24.34 | 23.40 | 23.87 | 23.77 | qfq | 51,462,458 | 1,221,377,754 | -0.91% |
| 2026-05-27 | 23.94 | 24.80 | 23.82 | 24.09 | 23.99 | qfq | 75,973,451 | 1,846,941,667 | 1.30% |
| 2026-05-26 | 23.70 | 24.09 | 23.40 | 23.78 | 23.68 | qfq | 50,317,878 | 1,193,592,532 | -0.83% |
| 2026-05-25 | 24.58 | 24.59 | 23.70 | 23.98 | 23.88 | qfq | 55,824,568 | 1,334,541,487 | -2.08% |
| 2026-05-22 | 24.56 | 24.72 | 24.24 | 24.49 | 24.39 | qfq | 54,197,157 | 1,326,532,893 | 0.57% |
| 2026-05-21 | 25.30 | 25.97 | 24.34 | 24.35 | 24.25 | qfq | 66,497,226 | 1,678,165,003 | -3.22% |
| 2026-05-20 | 24.81 | 25.50 | 24.48 | 25.16 | 25.06 | qfq | 53,644,040 | 1,341,836,148 | 0.84% |
| 2026-05-19 | 25.10 | 25.29 | 24.50 | 24.95 | 24.85 | qfq | 48,121,178 | 1,193,413,652 | -0.60% |
| 2026-05-18 | 25.03 | 25.51 | 24.73 | 25.10 | 25.00 | qfq | 53,537,768 | 1,348,326,398 | -0.40% |
| 2026-05-15 | 25.50 | 26.05 | 25.01 | 25.20 | 25.10 | qfq | 67,678,240 | 1,724,214,411 | -1.22% |
| 2026-05-14 | 26.66 | 26.98 | 25.51 | 25.51 | 25.41 | qfq | 64,128,360 | 1,671,829,075 | -3.70% |
| 2026-05-13 | 26.14 | 26.80 | 26.00 | 26.49 | 26.38 | qfq | 52,674,479 | 1,389,496,431 | 0.68% |
| 2026-05-12 | 27.20 | 27.20 | 26.15 | 26.31 | 26.20 | qfq | 61,523,038 | 1,629,461,540 | -2.59% |
| 2026-05-11 | 26.71 | 27.45 | 26.51 | 27.01 | 26.90 | qfq | 73,434,985 | 1,979,157,553 | 1.05% |
| 2026-05-08 | 27.00 | 27.54 | 26.61 | 26.73 | 26.62 | qfq | 73,489,891 | 1,981,242,762 | -1.69% |
| 2026-05-07 | 27.93 | 28.03 | 26.99 | 27.19 | 27.08 | qfq | 77,935,123 | 2,127,525,156 | -2.72% |
| 2026-05-06 | 27.50 | 28.28 | 27.50 | 27.95 | 27.84 | qfq | 76,875,151 | 2,138,485,284 | 1.90% |
| 2026-04-30 | 27.71 | 27.80 | 26.90 | 27.43 | 27.32 | qfq | 68,571,773 | 1,875,933,152 | -1.15% |
| 2026-04-29 | 26.40 | 27.92 | 26.10 | 27.75 | 27.64 | qfq | 87,931,369 | 2,397,587,322 | 4.91% |
| 2026-04-28 | 26.88 | 26.95 | 26.24 | 26.45 | 26.34 | qfq | 59,943,102 | 1,587,498,526 | -2.29% |
| 2026-04-27 | 27.48 | 27.88 | 26.96 | 27.07 | 26.96 | qfq | 80,519,750 | 2,195,433,535 | -2.45% |
| 2026-04-24 | 26.60 | 28.39 | 25.90 | 27.75 | 27.64 | qfq | 159,539,847 | 4,355,478,108 | -4.74% |
| 2026-04-23 | 29.69 | 29.89 | 28.60 | 29.13 | 29.01 | qfq | 81,881,919 | 2,385,210,070 | -2.18% |
| 2026-04-22 | 29.59 | 30.60 | 29.37 | 29.78 | 29.66 | qfq | 115,301,485 | 3,441,789,938 | 0.44% |
| 2026-04-21 | 29.04 | 29.84 | 28.51 | 29.65 | 29.53 | qfq | 113,940,534 | 3,342,200,385 | 2.10% |
| 2026-04-20 | 29.28 | 29.49 | 28.81 | 29.04 | 28.92 | qfq | 73,445,005 | 2,132,520,204 | -1.19% |
| 2026-04-17 | 29.17 | 29.53 | 28.97 | 29.39 | 29.27 | qfq | 94,113,349 | 2,752,750,813 | 0.20% |
| 2026-04-16 | 29.60 | 30.07 | 29.12 | 29.33 | 29.21 | qfq | 138,984,212 | 4,105,102,352 | 0.79% |
| 2026-04-15 | 29.96 | 30.05 | 28.96 | 29.10 | 28.98 | qfq | 119,187,427 | 3,507,233,878 | -3.03% |
| 2026-04-14 | 28.95 | 30.10 | 28.52 | 30.01 | 29.89 | qfq | 170,674,294 | 5,016,592,880 | 3.70% |
| 2026-04-13 | 28.72 | 29.48 | 28.18 | 28.94 | 28.82 | qfq | 202,612,855 | 5,856,759,700 | 1.08% |
| 2026-04-10 | 25.85 | 29.95 | 25.76 | 28.63 | 28.51 | qfq | 289,080,755 | 8,313,078,839 | 14.70% |
| 2026-04-09 | 24.25 | 25.25 | 24.10 | 24.96 | 24.86 | qfq | 61,154,870 | 1,514,794,424 | 1.75% |
| 2026-04-08 | 24.31 | 24.61 | 24.26 | 24.53 | 24.43 | qfq | 60,554,817 | 1,480,736,680 | 3.28% |
| 2026-04-07 | 23.68 | 24.32 | 23.59 | 23.75 | 23.65 | qfq | 46,679,125 | 1,117,053,246 | 0.98% |
| 2026-04-03 | 24.75 | 24.89 | 23.51 | 23.52 | 23.42 | qfq | 66,791,719 | 1,592,668,245 | -4.97% |
| 2026-04-02 | 25.15 | 26.00 | 24.36 | 24.75 | 24.65 | qfq | 75,313,405 | 1,885,994,894 | -2.56% |
| 2026-04-01 | 25.65 | 26.23 | 25.08 | 25.40 | 25.30 | qfq | 66,652,236 | 1,702,036,014 | 0.75% |
| 2026-03-31 | 26.60 | 26.60 | 25.21 | 25.21 | 25.11 | qfq | 92,037,031 | 2,374,889,264 | -5.69% |
| 2026-03-30 | 27.31 | 27.55 | 26.46 | 26.73 | 26.62 | qfq | 85,067,843 | 2,285,607,876 | -3.43% |
| 2026-03-27 | 27.28 | 28.26 | 27.14 | 27.68 | 27.57 | qfq | 99,629,033 | 2,759,431,628 | -0.32% |
| 2026-03-26 | 27.44 | 28.46 | 26.78 | 27.77 | 27.66 | qfq | 108,139,169 | 3,017,905,736 | 0.22% |
| 2026-03-25 | 27.69 | 28.07 | 27.17 | 27.71 | 27.60 | qfq | 98,402,336 | 2,716,283,616 | -0.11% |
| 2026-03-24 | 28.05 | 28.22 | 26.40 | 27.74 | 27.63 | qfq | 109,181,381 | 2,988,743,819 | -0.93% |
| 2026-03-23 | 27.27 | 28.50 | 27.18 | 28.00 | 27.89 | qfq | 137,693,706 | 3,847,435,560 | 2.19% |
| 2026-03-20 | 26.50 | 28.30 | 26.43 | 27.40 | 27.29 | qfq | 124,913,231 | 3,448,118,741 | 2.93% |
| 2026-03-19 | 25.68 | 27.10 | 25.61 | 26.62 | 26.51 | qfq | 83,111,491 | 2,197,311,182 | 2.50% |
| 2026-03-18 | 26.58 | 26.68 | 25.66 | 25.97 | 25.86 | qfq | 55,501,612 | 1,441,235,215 | -1.67% |
| 2026-03-17 | 27.31 | 27.60 | 26.39 | 26.41 | 26.30 | qfq | 69,849,902 | 1,881,889,858 | -3.15% |
| 2026-03-16 | 27.17 | 27.80 | 26.77 | 27.27 | 27.16 | qfq | 73,039,861 | 1,991,749,060 | 0.70% |
| 2026-03-13 | 27.25 | 28.00 | 27.00 | 27.08 | 26.97 | qfq | 99,852,553 | 2,740,084,127 | -1.20% |
| 2026-03-12 | 26.76 | 27.50 | 26.45 | 27.41 | 27.30 | qfq | 113,562,854 | 3,075,012,765 | 2.51% |
| 2026-03-11 | 25.38 | 27.38 | 25.30 | 26.74 | 26.63 | qfq | 125,411,029 | 3,344,126,380 | 5.03% |
| 2026-03-10 | 25.22 | 25.68 | 25.22 | 25.46 | 25.36 | qfq | 41,558,071 | 1,057,058,298 | 1.64% |
| 2026-03-09 | 24.60 | 25.14 | 23.70 | 25.05 | 24.95 | qfq | 52,784,116 | 1,291,235,489 | 0.20% |
| 2026-03-06 | 25.00 | 25.15 | 24.66 | 25.00 | 24.90 | qfq | 35,831,301 | 893,072,449 | -0.40% |
| 2026-03-05 | 25.49 | 25.56 | 24.90 | 25.10 | 25.00 | qfq | 40,643,197 | 1,023,268,137 | 0.20% |
| 2026-03-04 | 25.00 | 25.56 | 24.80 | 25.05 | 24.95 | qfq | 45,962,552 | 1,156,424,352 | -0.99% |
| 2026-03-03 | 25.90 | 26.45 | 25.25 | 25.30 | 25.20 | qfq | 73,814,271 | 1,906,949,658 | -2.28% |
| 2026-03-02 | 25.67 | 26.10 | 25.20 | 25.89 | 25.78 | qfq | 66,844,824 | 1,714,449,580 | -0.99% |
| 2026-02-27 | 25.35 | 26.69 | 25.22 | 26.15 | 26.04 | qfq | 82,005,804 | 2,133,150,663 | 2.95% |
| 2026-02-26 | 26.29 | 26.40 | 25.26 | 25.40 | 25.30 | qfq | 65,510,846 | 1,673,325,483 | -2.64% |
| 2026-02-25 | 25.60 | 26.35 | 25.28 | 26.09 | 25.98 | qfq | 62,295,358 | 1,623,405,813 | 2.15% |
| 2026-02-24 | 25.99 | 26.03 | 25.40 | 25.54 | 25.44 | qfq | 41,994,227 | 1,076,857,688 | -0.16% |
| 2026-02-13 | 25.70 | 25.96 | 25.51 | 25.58 | 25.48 | qfq | 44,146,810 | 1,136,172,236 | -0.78% |
| 2026-02-12 | 25.41 | 25.96 | 25.26 | 25.78 | 25.67 | qfq | 49,813,746 | 1,280,025,211 | 0.94% |
| 2026-02-11 | 25.27 | 25.84 | 25.16 | 25.54 | 25.44 | qfq | 54,542,141 | 1,396,040,220 | 0.75% |
| 2026-02-10 | 25.19 | 25.76 | 25.01 | 25.35 | 25.25 | qfq | 61,961,295 | 1,575,976,649 | 0.64% |
| 2026-02-09 | 24.80 | 26.00 | 24.57 | 25.19 | 25.09 | qfq | 99,695,805 | 2,528,343,353 | 4.52% |
| 2026-02-06 | 23.18 | 24.48 | 23.01 | 24.10 | 24.00 | qfq | 68,013,503 | 1,631,329,429 | 3.26% |
| 2026-02-05 | 23.60 | 23.74 | 23.11 | 23.34 | 23.24 | qfq | 40,349,939 | 942,782,178 | -1.77% |
| 2026-02-04 | 23.19 | 23.82 | 23.03 | 23.76 | 23.66 | qfq | 41,604,314 | 974,580,299 | 1.84% |
| 2026-02-03 | 23.02 | 23.35 | 22.71 | 23.33 | 23.23 | qfq | 39,321,964 | 906,689,726 | 2.73% |
| 2026-02-02 | 23.30 | 23.55 | 22.71 | 22.71 | 22.62 | qfq | 43,776,396 | 1,013,319,923 | -3.07% |
| 2026-01-30 | 23.63 | 23.80 | 22.88 | 23.43 | 23.33 | qfq | 47,660,308 | 1,113,632,410 | -0.97% |
| 2026-01-29 | 24.09 | 24.18 | 23.60 | 23.66 | 23.56 | qfq | 45,723,508 | 1,090,285,320 | -2.23% |
| 2026-01-28 | 24.24 | 24.49 | 23.96 | 24.20 | 24.10 | qfq | 37,380,869 | 902,334,767 | -1.02% |
| 2026-01-27 | 24.84 | 24.84 | 23.52 | 24.45 | 24.35 | qfq | 58,773,668 | 1,415,654,230 | -1.05% |
| 2026-01-26 | 25.50 | 25.62 | 24.51 | 24.71 | 24.61 | qfq | 66,063,647 | 1,644,162,643 | -2.56% |
| 2026-01-23 | 24.30 | 25.44 | 24.24 | 25.36 | 25.26 | qfq | 79,045,409 | 1,971,429,503 | 4.49% |
| 2026-01-22 | 24.52 | 24.87 | 24.17 | 24.27 | 24.17 | qfq | 38,383,389 | 933,434,539 | -0.78% |
| 2026-01-21 | 23.99 | 24.56 | 23.90 | 24.46 | 24.36 | qfq | 38,677,474 | 943,743,006 | 1.28% |
| 2026-01-20 | 24.95 | 24.99 | 23.81 | 24.15 | 24.05 | qfq | 73,659,072 | 1,784,000,323 | -3.05% |
| 2026-01-19 | 25.06 | 25.18 | 24.66 | 24.91 | 24.81 | qfq | 51,016,739 | 1,271,486,627 | -0.52% |
| 2026-01-16 | 25.24 | 25.38 | 24.81 | 25.04 | 24.94 | qfq | 58,923,325 | 1,474,928,351 | 0.40% |
| 2026-01-15 | 24.60 | 25.45 | 24.50 | 24.94 | 24.84 | qfq | 66,073,128 | 1,652,743,196 | 1.26% |
| 2026-01-14 | 24.40 | 25.24 | 24.31 | 24.63 | 24.53 | qfq | 77,293,936 | 1,914,184,432 | 0.53% |
| 2026-01-13 | 25.39 | 25.66 | 24.41 | 24.50 | 24.40 | qfq | 82,137,307 | 2,046,881,314 | -3.66% |
| 2026-01-12 | 25.30 | 25.48 | 24.19 | 25.43 | 25.33 | qfq | 108,684,867 | 2,702,094,662 | -0.74% |
| 2026-01-09 | 25.51 | 25.90 | 25.24 | 25.62 | 25.51 | qfq | 53,003,883 | 1,356,120,407 | 0.47% |
| 2026-01-08 | 25.60 | 25.93 | 25.31 | 25.50 | 25.40 | qfq | 50,890,474 | 1,303,931,490 | -1.39% |
| 2026-01-07 | 26.38 | 26.62 | 25.51 | 25.86 | 25.75 | qfq | 73,443,929 | 1,903,978,793 | -2.16% |
| 2026-01-06 | 25.98 | 26.64 | 25.98 | 26.43 | 26.32 | qfq | 56,714,510 | 1,492,127,190 | 1.97% |
| 2026-01-05 | 26.15 | 26.41 | 25.62 | 25.92 | 25.81 | qfq | 78,249,600 | 2,024,950,894 | -0.88% |
| 2025-12-31 | 27.28 | 27.35 | 26.00 | 26.15 | 26.04 | qfq | 62,405,068 | 1,648,392,220 | -3.82% |
| 2025-12-30 | 26.00 | 27.42 | 25.99 | 27.19 | 27.08 | qfq | 96,744,293 | 2,592,980,030 | 3.15% |
| 2025-12-29 | 25.00 | 27.21 | 25.00 | 26.36 | 26.25 | qfq | 158,417,369 | 4,149,861,595 | -11.39% |
| 2025-12-26 | 29.92 | 30.38 | 29.53 | 29.75 | 29.63 | qfq | 59,855,275 | 1,790,098,667 | 0.75% |
| 2025-12-25 | 29.61 | 29.66 | 29.24 | 29.53 | 29.41 | qfq | 35,883,249 | 1,057,373,505 | -0.74% |
| 2025-12-24 | 29.63 | 29.92 | 29.38 | 29.75 | 29.63 | qfq | 48,330,374 | 1,432,452,964 | -0.30% |
| 2025-12-23 | 29.36 | 30.26 | 29.26 | 29.84 | 29.72 | qfq | 55,366,323 | 1,648,969,036 | 1.95% |
| 2025-12-22 | 28.77 | 29.45 | 28.60 | 29.27 | 29.15 | qfq | 41,708,689 | 1,218,501,426 | 2.70% |
| 2025-12-19 | 28.61 | 28.87 | 28.33 | 28.50 | 28.38 | qfq | 25,792,170 | 737,193,960 | 0.07% |
| 2025-12-18 | 28.77 | 29.07 | 28.45 | 28.48 | 28.36 | qfq | 28,228,443 | 809,873,277 | -2.03% |
| 2025-12-17 | 27.94 | 29.25 | 27.94 | 29.07 | 28.95 | qfq | 48,529,856 | 1,395,378,941 | 4.23% |
| 2025-12-16 | 28.40 | 28.63 | 27.51 | 27.89 | 27.78 | qfq | 41,452,448 | 1,158,422,373 | -2.41% |
| 2025-12-15 | 29.31 | 29.45 | 28.45 | 28.58 | 28.46 | qfq | 47,143,613 | 1,360,030,294 | -3.45% |
| 2025-12-12 | 28.85 | 29.78 | 28.45 | 29.60 | 29.48 | qfq | 61,431,293 | 1,791,361,589 | 2.78% |
| 2025-12-11 | 29.08 | 29.75 | 28.80 | 28.80 | 28.68 | qfq | 51,035,405 | 1,498,595,848 | -0.72% |
| 2025-12-10 | 29.00 | 29.17 | 28.44 | 29.01 | 28.89 | qfq | 39,121,077 | 1,125,623,914 | -0.38% |
| 2025-12-09 | 29.30 | 29.81 | 28.86 | 29.12 | 29.00 | qfq | 47,426,674 | 1,385,914,671 | -0.95% |
| 2025-12-08 | 29.21 | 29.72 | 28.91 | 29.40 | 29.28 | qfq | 45,717,763 | 1,344,724,397 | 1.20% |
| 2025-12-05 | 29.08 | 29.25 | 28.54 | 29.05 | 28.93 | qfq | 33,671,821 | 975,923,795 | -0.21% |
| 2025-12-04 | 29.00 | 29.23 | 28.47 | 29.11 | 28.99 | qfq | 31,338,841 | 905,682,908 | 0.62% |
| 2025-12-03 | 29.25 | 29.75 | 28.83 | 28.93 | 28.81 | qfq | 41,237,618 | 1,205,093,329 | -0.89% |
| 2025-12-02 | 29.48 | 29.55 | 28.99 | 29.19 | 29.07 | qfq | 35,841,285 | 1,046,603,473 | -1.48% |
| 2025-12-01 | 29.78 | 29.97 | 29.27 | 29.63 | 29.51 | qfq | 47,315,700 | 1,398,340,793 | 0.47% |
| 2025-11-28 | 29.14 | 29.77 | 28.85 | 29.49 | 29.37 | qfq | 51,973,182 | 1,524,919,417 | 0.72% |
| 2025-11-27 | 28.78 | 30.44 | 28.67 | 29.28 | 29.16 | qfq | 74,647,988 | 2,213,570,341 | 1.70% |
| 2025-11-26 | 28.63 | 29.15 | 28.20 | 28.79 | 28.67 | qfq | 47,111,991 | 1,354,351,785 | 0.52% |
| 2025-11-25 | 28.50 | 29.28 | 28.35 | 28.64 | 28.52 | qfq | 50,991,897 | 1,468,612,092 | 1.42% |
| 2025-11-24 | 28.39 | 28.60 | 27.88 | 28.24 | 28.12 | qfq | 44,831,068 | 1,267,922,827 | 0.50% |
| 2025-11-21 | 29.30 | 29.70 | 28.09 | 28.10 | 27.98 | qfq | 70,079,813 | 2,006,488,459 | -6.36% |
| 2025-11-20 | 31.10 | 31.25 | 29.84 | 30.01 | 29.89 | qfq | 64,987,057 | 1,977,854,327 | -2.82% |
| 2025-11-19 | 31.01 | 31.69 | 30.69 | 30.88 | 30.75 | qfq | 50,652,579 | 1,573,959,275 | -1.03% |
| 2025-11-18 | 31.68 | 32.38 | 30.66 | 31.20 | 31.07 | qfq | 70,524,446 | 2,213,336,573 | -2.10% |
| 2025-11-17 | 32.00 | 32.43 | 31.03 | 31.87 | 31.74 | qfq | 78,344,237 | 2,468,863,044 | -0.72% |
| 2025-11-14 | 33.00 | 33.40 | 32.08 | 32.10 | 31.97 | qfq | 72,615,516 | 2,367,289,365 | -5.59% |
| 2025-11-13 | 32.30 | 34.97 | 32.15 | 34.00 | 33.86 | qfq | 102,069,821 | 3,440,411,994 | 5.26% |
| 2025-11-12 | 33.50 | 33.64 | 31.82 | 32.30 | 32.17 | qfq | 79,259,558 | 2,575,185,692 | -4.64% |
| 2025-11-11 | 34.98 | 34.98 | 33.72 | 33.87 | 33.73 | qfq | 60,613,095 | 2,072,095,680 | -0.29% |
| 2025-11-10 | 36.54 | 37.20 | 33.78 | 33.97 | 33.83 | qfq | 101,906,993 | 3,544,093,368 | -7.01% |
| 2025-11-07 | 36.66 | 37.35 | 36.14 | 36.53 | 36.38 | qfq | 81,049,686 | 2,978,338,459 | -0.41% |
| 2025-11-06 | 36.17 | 37.07 | 35.58 | 36.68 | 36.53 | qfq | 81,418,019 | 2,959,249,973 | 1.41% |
| 2025-11-05 | 33.00 | 36.80 | 32.85 | 36.17 | 36.02 | qfq | 121,011,731 | 4,248,074,631 | 6.98% |
| 2025-11-04 | 35.56 | 35.95 | 33.42 | 33.81 | 33.67 | qfq | 80,341,927 | 2,762,793,239 | -5.64% |
| 2025-11-03 | 35.52 | 36.52 | 34.90 | 35.83 | 35.68 | qfq | 84,512,498 | 3,008,507,260 | -0.06% |
| 2025-10-31 | 36.58 | 37.20 | 35.85 | 35.85 | 35.70 | qfq | 116,992,241 | 4,275,266,489 | -2.05% |
| 2025-10-30 | 33.61 | 37.90 | 33.41 | 36.60 | 36.45 | qfq | 184,649,245 | 6,708,906,378 | 10.14% |
| 2025-10-29 | 31.19 | 33.33 | 31.09 | 33.23 | 33.09 | qfq | 99,462,096 | 3,230,792,417 | 6.57% |
| 2025-10-28 | 30.88 | 31.88 | 30.40 | 31.18 | 31.05 | qfq | 61,637,455 | 1,918,060,031 | 0.58% |
| 2025-10-27 | 31.68 | 31.89 | 30.65 | 31.00 | 30.87 | qfq | 76,267,109 | 2,381,650,555 | -0.96% |
| 2025-10-24 | 30.60 | 31.54 | 30.16 | 31.30 | 31.17 | qfq | 65,122,857 | 2,024,809,847 | 3.44% |
| 2025-10-23 | 29.46 | 30.35 | 28.91 | 30.26 | 30.08 | qfq | 55,369,038 | 1,646,416,851 | 1.71% |
| 2025-10-22 | 29.81 | 30.02 | 29.30 | 29.75 | 29.57 | qfq | 30,296,368 | 899,541,658 | -1.49% |
| 2025-10-21 | 30.15 | 30.48 | 29.74 | 30.20 | 30.02 | qfq | 45,018,515 | 1,359,573,804 | 1.17% |
| 2025-10-20 | 29.40 | 30.54 | 29.32 | 29.85 | 29.67 | qfq | 56,771,087 | 1,699,949,583 | 3.43% |
| 2025-10-17 | 30.40 | 31.00 | 28.85 | 28.86 | 28.69 | qfq | 60,771,801 | 1,792,516,600 | -5.87% |
| 2025-10-16 | 30.27 | 31.43 | 30.08 | 30.66 | 30.47 | qfq | 57,708,085 | 1,768,477,462 | 0.52% |
| 2025-10-15 | 29.68 | 30.59 | 29.09 | 30.50 | 30.32 | qfq | 58,963,742 | 1,760,193,771 | 2.69% |
| 2025-10-14 | 31.99 | 32.06 | 29.50 | 29.70 | 29.52 | qfq | 77,314,324 | 2,367,844,782 | -6.34% |
| 2025-10-13 | 29.50 | 31.87 | 29.39 | 31.71 | 31.52 | qfq | 81,865,722 | 2,534,873,514 | 1.05% |
| 2025-10-10 | 33.99 | 34.06 | 31.08 | 31.38 | 31.19 | qfq | 124,954,660 | 4,006,027,263 | -8.33% |
| 2025-10-09 | 34.26 | 35.38 | 34.01 | 34.23 | 34.02 | qfq | 95,947,232 | 3,322,677,087 | 1.30% |
| 2025-09-30 | 34.27 | 35.43 | 33.67 | 33.79 | 33.59 | qfq | 118,229,887 | 4,072,931,907 | -2.17% |
| 2025-09-29 | 34.13 | 35.94 | 34.08 | 34.54 | 34.33 | qfq | 133,037,035 | 4,661,666,872 | 2.01% |
| 2025-09-26 | 33.55 | 35.98 | 33.31 | 33.86 | 33.65 | qfq | 124,131,627 | 4,309,837,518 | 0.92% |
| 2025-09-25 | 32.71 | 34.48 | 32.51 | 33.55 | 33.35 | qfq | 126,377,987 | 4,224,843,313 | 1.21% |
| 2025-09-24 | 32.07 | 33.52 | 31.09 | 33.15 | 32.95 | qfq | 140,172,061 | 4,531,549,868 | 3.43% |
| 2025-09-23 | 29.78 | 33.10 | 29.77 | 32.05 | 31.86 | qfq | 158,503,507 | 5,043,436,997 | 6.48% |
| 2025-09-22 | 29.60 | 30.45 | 29.35 | 30.10 | 29.92 | qfq | 96,765,060 | 2,889,964,133 | 3.15% |
| 2025-09-19 | 29.25 | 30.70 | 29.00 | 29.18 | 29.00 | qfq | 101,811,735 | 3,032,974,168 | -1.32% |
| 2025-09-18 | 30.83 | 30.83 | 29.28 | 29.57 | 29.39 | qfq | 148,571,053 | 4,449,336,712 | -4.43% |
| 2025-09-17 | 28.59 | 31.00 | 28.48 | 30.94 | 30.75 | qfq | 203,154,163 | 6,096,852,235 | 7.58% |
| 2025-09-16 | 29.22 | 29.35 | 27.83 | 28.76 | 28.59 | qfq | 112,504,072 | 3,205,986,533 | 0.28% |
| 2025-09-15 | 29.04 | 30.60 | 28.52 | 28.68 | 28.51 | qfq | 166,568,999 | 4,961,097,031 | 0.42% |
| 2025-09-12 | 28.12 | 29.38 | 27.51 | 28.56 | 28.39 | qfq | 133,669,841 | 3,791,528,578 | 1.78% |
| 2025-09-11 | 27.48 | 28.30 | 26.96 | 28.06 | 27.89 | qfq | 111,369,250 | 3,089,947,069 | 2.11% |
| 2025-09-10 | 28.20 | 28.66 | 27.13 | 27.48 | 27.31 | qfq | 154,089,391 | 4,261,172,684 | -4.85% |
| 2025-09-09 | 29.00 | 29.89 | 28.76 | 28.88 | 28.70 | qfq | 163,304,475 | 4,775,620,913 | -5.06% |
| 2025-09-08 | 29.42 | 30.85 | 28.03 | 30.42 | 30.24 | qfq | 281,822,440 | 8,230,184,602 | 3.47% |
| 2025-09-05 | 24.99 | 30.30 | 24.90 | 29.40 | 29.22 | qfq | 309,066,524 | 8,570,920,583 | 16.16% |
| 2025-09-04 | 25.42 | 26.98 | 24.67 | 25.31 | 25.16 | qfq | 214,133,969 | 5,553,405,169 | 1.65% |
| 2025-09-03 | 24.04 | 26.10 | 23.91 | 24.90 | 24.75 | qfq | 152,037,669 | 3,805,986,941 | 3.75% |
| 2025-09-02 | 24.57 | 25.06 | 23.83 | 24.00 | 23.85 | qfq | 96,119,203 | 2,336,138,894 | -3.26% |
| 2025-09-01 | 25.28 | 25.34 | 24.08 | 24.81 | 24.66 | qfq | 135,118,100 | 3,330,158,473 | 1.06% |
| 2025-08-29 | 23.51 | 25.49 | 23.14 | 24.55 | 24.40 | qfq | 174,389,019 | 4,276,641,060 | 3.89% |
| 2025-08-28 | 23.19 | 23.73 | 22.84 | 23.63 | 23.49 | qfq | 121,551,825 | 2,843,158,412 | -1.95% |
| 2025-08-27 | 23.31 | 25.55 | 23.20 | 24.10 | 23.95 | qfq | 155,329,758 | 3,767,682,881 | 4.46% |
| 2025-08-26 | 22.74 | 23.38 | 22.53 | 23.07 | 22.93 | qfq | 74,239,855 | 1,710,435,651 | 1.18% |
| 2025-08-25 | 22.60 | 23.06 | 22.47 | 22.80 | 22.66 | qfq | 63,914,797 | 1,452,112,219 | 0.88% |
| 2025-08-22 | 22.01 | 22.60 | 22.01 | 22.60 | 22.46 | qfq | 54,777,798 | 1,226,135,815 | 1.94% |
| 2025-08-21 | 22.53 | 22.60 | 22.00 | 22.17 | 22.04 | qfq | 49,012,833 | 1,088,913,985 | -1.34% |
| 2025-08-20 | 22.15 | 22.55 | 21.91 | 22.47 | 22.33 | qfq | 47,368,928 | 1,055,257,745 | 0.81% |
| 2025-08-19 | 22.18 | 22.53 | 21.92 | 22.29 | 22.15 | qfq | 61,061,280 | 1,358,418,811 | 1.00% |
| 2025-08-18 | 21.77 | 22.35 | 21.67 | 22.07 | 21.94 | qfq | 57,718,459 | 1,270,075,336 | 1.28% |
| 2025-08-15 | 21.26 | 21.96 | 21.26 | 21.79 | 21.66 | qfq | 44,904,882 | 977,867,752 | 1.87% |
| 2025-08-14 | 21.93 | 21.93 | 21.21 | 21.39 | 21.26 | qfq | 43,822,288 | 945,110,865 | -2.02% |
| 2025-08-13 | 21.71 | 21.97 | 21.63 | 21.83 | 21.70 | qfq | 36,806,223 | 801,819,052 | 0.65% |
| 2025-08-12 | 22.06 | 22.09 | 21.51 | 21.69 | 21.56 | qfq | 34,036,529 | 738,131,901 | -1.36% |
| 2025-08-11 | 21.14 | 22.00 | 21.14 | 21.99 | 21.86 | qfq | 53,046,653 | 1,150,482,546 | 4.02% |
| 2025-08-08 | 21.32 | 21.41 | 21.14 | 21.14 | 21.01 | qfq | 26,435,994 | 561,911,961 | -1.21% |
| 2025-08-07 | 21.71 | 21.80 | 21.16 | 21.40 | 21.27 | qfq | 37,397,669 | 801,493,483 | -1.52% |
| 2025-08-06 | 21.49 | 21.77 | 21.10 | 21.73 | 21.60 | qfq | 37,625,196 | 807,899,472 | 0.74% |
| 2025-08-05 | 21.49 | 21.75 | 21.47 | 21.57 | 21.44 | qfq | 25,304,749 | 545,954,768 | 0.42% |
| 2025-08-04 | 21.21 | 21.53 | 21.13 | 21.48 | 21.35 | qfq | 27,417,500 | 585,785,097 | 0.61% |
| 2025-08-01 | 21.46 | 21.73 | 21.26 | 21.35 | 21.22 | qfq | 30,296,195 | 650,565,685 | -1.07% |
| 2025-07-31 | 22.10 | 22.20 | 21.48 | 21.58 | 21.45 | qfq | 47,974,404 | 1,046,721,849 | -2.26% |
| 2025-07-30 | 22.63 | 22.77 | 21.90 | 22.08 | 21.95 | qfq | 57,170,603 | 1,270,151,906 | -3.16% |
| 2025-07-29 | 22.16 | 22.98 | 22.00 | 22.80 | 22.66 | qfq | 73,368,396 | 1,649,819,851 | 1.60% |
| 2025-07-28 | 21.83 | 22.78 | 21.83 | 22.44 | 22.30 | qfq | 81,732,024 | 1,828,676,868 | 4.91% |
| 2025-07-25 | 21.46 | 21.71 | 21.32 | 21.39 | 21.26 | qfq | 33,372,001 | 716,084,512 | -1.16% |
| 2025-07-24 | 21.35 | 21.82 | 21.35 | 21.64 | 21.51 | qfq | 49,225,191 | 1,061,507,617 | 2.03% |
| 2025-07-23 | 21.51 | 21.63 | 21.14 | 21.21 | 21.08 | qfq | 50,046,339 | 1,068,715,488 | -2.12% |
| 2025-07-22 | 21.12 | 21.88 | 20.93 | 21.67 | 21.54 | qfq | 73,421,808 | 1,578,640,273 | 2.22% |
| 2025-07-21 | 21.20 | 21.25 | 20.91 | 21.20 | 21.07 | qfq | 45,099,063 | 953,267,797 | 0.00% |
| 2025-07-18 | 21.11 | 21.60 | 21.02 | 21.20 | 21.07 | qfq | 62,827,834 | 1,338,057,176 | 0.57% |
| 2025-07-17 | 21.17 | 21.25 | 20.82 | 21.08 | 20.95 | qfq | 54,156,905 | 1,135,678,595 | 0.00% |
| 2025-07-16 | 20.86 | 21.38 | 20.62 | 21.08 | 20.95 | qfq | 78,353,407 | 1,645,773,874 | 1.05% |
| 2025-07-15 | 20.40 | 21.24 | 20.28 | 20.86 | 20.73 | qfq | 88,413,309 | 1,844,608,747 | 2.86% |
| 2025-07-14 | 20.63 | 20.95 | 20.25 | 20.28 | 20.16 | qfq | 58,866,808 | 1,203,159,309 | -1.51% |
| 2025-07-11 | 19.81 | 21.20 | 19.63 | 20.59 | 20.47 | qfq | 116,359,533 | 2,387,368,700 | 6.19% |
| 2025-07-10 | 19.47 | 19.59 | 19.27 | 19.39 | 19.27 | qfq | 24,728,756 | 479,513,072 | -0.62% |
| 2025-07-09 | 19.67 | 19.96 | 19.46 | 19.51 | 19.39 | qfq | 27,309,172 | 537,466,111 | -0.91% |
| 2025-07-08 | 19.38 | 19.73 | 19.34 | 19.69 | 19.57 | qfq | 22,097,540 | 433,593,546 | 1.60% |
| 2025-07-07 | 19.61 | 19.74 | 19.32 | 19.38 | 19.26 | qfq | 24,425,010 | 474,818,802 | -1.47% |
| 2025-07-04 | 20.15 | 20.16 | 19.64 | 19.67 | 19.55 | qfq | 29,570,626 | 585,895,722 | -2.38% |
| 2025-07-03 | 19.73 | 20.25 | 19.58 | 20.15 | 20.03 | qfq | 37,605,992 | 751,207,752 | 2.54% |
| 2025-07-02 | 19.80 | 19.81 | 19.57 | 19.65 | 19.53 | qfq | 23,737,080 | 466,386,864 | -1.26% |
| 2025-07-01 | 19.95 | 19.97 | 19.53 | 19.90 | 19.78 | qfq | 35,447,037 | 699,802,533 | -0.80% |
| 2025-06-30 | 20.12 | 20.18 | 19.76 | 20.06 | 19.94 | qfq | 33,464,718 | 669,871,091 | 1.06% |
| 2025-06-27 | 20.12 | 20.48 | 19.77 | 19.85 | 19.73 | qfq | 46,416,692 | 931,172,713 | -0.50% |
| 2025-06-26 | 20.10 | 20.60 | 19.90 | 19.95 | 19.83 | qfq | 56,791,043 | 1,147,283,146 | -0.60% |
| 2025-06-25 | 19.75 | 20.23 | 19.70 | 20.07 | 19.95 | qfq | 68,758,037 | 1,374,122,031 | 1.31% |
| 2025-06-24 | 19.16 | 19.85 | 18.99 | 19.81 | 19.69 | qfq | 62,221,114 | 1,211,538,085 | 4.15% |
| 2025-06-23 | 18.30 | 19.07 | 18.26 | 19.02 | 18.90 | qfq | 48,608,472 | 917,758,737 | 3.37% |
| 2025-06-20 | 18.30 | 18.85 | 18.28 | 18.40 | 18.29 | qfq | 30,466,758 | 565,722,575 | 0.27% |
| 2025-06-19 | 18.43 | 18.87 | 18.28 | 18.35 | 18.24 | qfq | 27,094,892 | 503,271,557 | -1.13% |
| 2025-06-18 | 18.50 | 18.64 | 18.21 | 18.56 | 18.45 | qfq | 20,101,650 | 370,520,720 | 0.71% |
| 2025-06-17 | 18.26 | 18.57 | 18.23 | 18.43 | 18.32 | qfq | 20,422,264 | 376,302,000 | 0.88% |
| 2025-06-16 | 18.05 | 18.28 | 18.00 | 18.27 | 18.16 | qfq | 16,221,434 | 295,067,188 | 0.77% |
| 2025-06-13 | 18.35 | 18.45 | 18.02 | 18.13 | 18.02 | qfq | 26,801,951 | 487,857,393 | -1.89% |
| 2025-06-12 | 18.48 | 18.63 | 18.31 | 18.48 | 18.37 | qfq | 21,571,643 | 397,851,061 | -0.38% |
| 2025-06-11 | 18.25 | 19.17 | 18.25 | 18.55 | 18.44 | qfq | 40,226,422 | 754,730,295 | 1.70% |
| 2025-06-10 | 18.54 | 18.72 | 18.10 | 18.24 | 18.13 | qfq | 27,204,012 | 501,192,592 | -1.72% |
| 2025-06-09 | 18.41 | 18.65 | 18.41 | 18.56 | 18.45 | qfq | 22,031,049 | 409,068,665 | 0.92% |
| 2025-06-06 | 18.55 | 18.59 | 18.30 | 18.39 | 18.28 | qfq | 22,859,858 | 420,882,249 | -1.02% |
| 2025-06-05 | 18.50 | 18.63 | 18.28 | 18.58 | 18.47 | qfq | 18,562,878 | 342,541,870 | 0.43% |
| 2025-06-04 | 18.35 | 18.63 | 18.35 | 18.50 | 18.39 | qfq | 16,452,936 | 304,728,307 | 0.43% |
| 2025-06-03 | 18.36 | 18.58 | 18.30 | 18.42 | 18.16 | qfq | 15,764,900 | 290,548,917 | -0.54% |
| 2025-05-30 | 18.74 | 18.74 | 18.39 | 18.52 | 18.26 | qfq | 15,724,946 | 291,471,545 | -1.28% |
| 2025-05-29 | 18.64 | 18.92 | 18.63 | 18.76 | 18.50 | qfq | 17,085,904 | 321,106,975 | 0.59% |
| 2025-05-28 | 18.89 | 18.98 | 18.60 | 18.65 | 18.39 | qfq | 12,891,660 | 241,445,553 | -1.17% |
| 2025-05-27 | 19.00 | 19.12 | 18.68 | 18.87 | 18.60 | qfq | 15,320,576 | 288,938,834 | -0.47% |
| 2025-05-26 | 18.89 | 19.12 | 18.81 | 18.96 | 18.69 | qfq | 15,461,659 | 293,264,741 | 0.26% |
| 2025-05-23 | 19.17 | 19.41 | 18.91 | 18.91 | 18.64 | qfq | 21,129,735 | 405,045,441 | -1.82% |
| 2025-05-22 | 19.71 | 19.73 | 19.23 | 19.26 | 18.99 | qfq | 31,410,665 | 609,836,175 | -3.17% |
| 2025-05-21 | 19.63 | 20.26 | 19.51 | 19.89 | 19.61 | qfq | 47,117,595 | 942,397,708 | 1.53% |
| 2025-05-20 | 19.49 | 19.81 | 19.38 | 19.59 | 19.31 | qfq | 21,366,151 | 419,423,591 | 0.88% |
| 2025-05-19 | 19.44 | 19.44 | 19.15 | 19.42 | 19.15 | qfq | 17,101,200 | 329,677,819 | 0.00% |
| 2025-05-16 | 19.44 | 19.75 | 19.42 | 19.42 | 19.15 | qfq | 16,584,000 | 324,584,886 | -0.66% |
| 2025-05-15 | 19.96 | 19.96 | 19.48 | 19.55 | 19.27 | qfq | 25,408,289 | 500,110,823 | -2.40% |
| 2025-05-14 | 19.93 | 20.19 | 19.84 | 20.03 | 19.75 | qfq | 27,042,009 | 541,592,358 | 0.15% |
| 2025-05-13 | 20.45 | 20.49 | 19.92 | 20.00 | 19.72 | qfq | 31,859,314 | 641,309,569 | 0.15% |
| 2025-05-12 | 19.87 | 20.07 | 19.70 | 19.97 | 19.69 | qfq | 32,563,739 | 647,923,122 | 2.10% |
| 2025-05-09 | 19.64 | 19.75 | 19.31 | 19.56 | 19.28 | qfq | 19,387,255 | 378,315,830 | -0.66% |
| 2025-05-08 | 19.30 | 19.85 | 19.26 | 19.69 | 19.41 | qfq | 24,689,073 | 484,405,192 | 1.55% |
| 2025-05-07 | 19.76 | 19.88 | 19.22 | 19.39 | 19.12 | qfq | 24,038,929 | 468,294,039 | -0.10% |
| 2025-05-06 | 19.20 | 19.41 | 19.08 | 19.41 | 19.14 | qfq | 24,400,030 | 471,285,910 | 2.05% |
| 2025-04-30 | 18.85 | 19.15 | 18.79 | 19.02 | 18.75 | qfq | 21,392,790 | 407,127,608 | 0.69% |
| 2025-04-29 | 18.70 | 19.06 | 18.61 | 18.89 | 18.62 | qfq | 20,056,204 | 379,016,888 | 0.48% |
| 2025-04-28 | 19.30 | 19.30 | 18.74 | 18.80 | 18.54 | qfq | 18,994,812 | 358,213,181 | -0.27% |
| 2025-04-25 | 18.71 | 18.97 | 18.55 | 18.85 | 18.58 | qfq | 22,631,855 | 425,500,967 | 0.96% |
| 2025-04-24 | 18.80 | 18.98 | 18.53 | 18.67 | 18.41 | qfq | 24,846,715 | 465,979,428 | -0.21% |
| 2025-04-23 | 18.58 | 19.08 | 18.44 | 18.71 | 18.45 | qfq | 29,309,647 | 547,072,774 | 1.74% |
| 2025-04-22 | 18.71 | 18.74 | 18.30 | 18.39 | 18.13 | qfq | 27,319,292 | 503,509,785 | -2.39% |
| 2025-04-21 | 18.31 | 18.87 | 18.21 | 18.84 | 18.57 | qfq | 23,520,396 | 436,581,275 | 3.40% |
| 2025-04-18 | 17.99 | 18.29 | 17.85 | 18.22 | 17.96 | qfq | 15,730,259 | 284,721,770 | 1.56% |
| 2025-04-17 | 17.98 | 18.27 | 17.90 | 17.94 | 17.69 | qfq | 14,718,377 | 266,615,740 | -0.55% |
| 2025-04-16 | 18.21 | 18.40 | 17.78 | 18.04 | 17.79 | qfq | 21,494,124 | 387,726,921 | -1.58% |
| 2025-04-15 | 18.48 | 18.65 | 18.20 | 18.33 | 18.07 | qfq | 22,389,703 | 411,220,702 | -0.60% |
| 2025-04-14 | 19.17 | 19.30 | 18.39 | 18.44 | 18.18 | qfq | 32,713,957 | 612,881,067 | 0.99% |
| 2025-04-11 | 17.62 | 18.45 | 17.56 | 18.26 | 18.00 | qfq | 33,627,779 | 608,224,904 | 2.18% |
| 2025-04-10 | 18.20 | 18.65 | 17.87 | 17.87 | 17.62 | qfq | 47,858,751 | 874,191,761 | 3.90% |
| 2025-04-09 | 16.70 | 17.32 | 15.86 | 17.20 | 16.96 | qfq | 47,331,112 | 796,519,541 | 1.42% |
| 2025-04-08 | 16.98 | 17.59 | 16.63 | 16.96 | 16.72 | qfq | 53,798,320 | 914,817,078 | 1.56% |
| 2025-04-07 | 19.04 | 19.35 | 16.70 | 16.70 | 16.46 | qfq | 77,347,448 | 1,358,138,325 | -20.02% |
| 2025-04-03 | 21.82 | 21.93 | 20.71 | 20.88 | 20.59 | qfq | 43,038,977 | 912,072,321 | -5.22% |
| 2025-04-02 | 21.92 | 22.17 | 21.81 | 22.03 | 21.72 | qfq | 11,897,351 | 261,873,001 | 0.69% |
| 2025-04-01 | 22.17 | 22.31 | 21.84 | 21.88 | 21.57 | qfq | 17,685,122 | 389,939,311 | -1.26% |
| 2025-03-31 | 22.20 | 22.39 | 21.79 | 22.16 | 21.85 | qfq | 16,901,782 | 373,572,738 | -0.63% |
| 2025-03-28 | 22.54 | 22.69 | 22.24 | 22.30 | 21.99 | qfq | 12,055,705 | 269,650,161 | -1.06% |
| 2025-03-27 | 22.42 | 22.74 | 22.17 | 22.54 | 22.22 | qfq | 14,729,504 | 331,440,936 | 0.13% |
| 2025-03-26 | 22.81 | 22.95 | 22.50 | 22.51 | 22.19 | qfq | 17,283,720 | 391,771,240 | -1.27% |
| 2025-03-25 | 22.60 | 23.20 | 22.41 | 22.80 | 22.48 | qfq | 24,999,202 | 570,676,043 | 1.02% |
| 2025-03-24 | 22.62 | 22.79 | 22.17 | 22.57 | 22.25 | qfq | 22,176,200 | 498,607,872 | -0.27% |
| 2025-03-21 | 23.04 | 23.26 | 22.56 | 22.63 | 22.31 | qfq | 25,516,070 | 582,548,237 | -2.12% |
| 2025-03-20 | 23.25 | 23.39 | 23.10 | 23.12 | 22.79 | qfq | 17,608,961 | 409,041,699 | -0.64% |
| 2025-03-19 | 23.55 | 23.60 | 23.19 | 23.27 | 22.94 | qfq | 23,731,816 | 553,623,482 | -1.73% |
| 2025-03-18 | 23.70 | 24.03 | 23.50 | 23.68 | 23.35 | qfq | 30,630,994 | 727,481,885 | 0.25% |
| 2025-03-17 | 23.81 | 23.90 | 23.50 | 23.62 | 23.29 | qfq | 25,298,513 | 599,409,857 | -0.63% |
| 2025-03-14 | 23.10 | 23.81 | 23.03 | 23.77 | 23.44 | qfq | 37,857,775 | 891,934,800 | 2.37% |
| 2025-03-13 | 23.33 | 24.10 | 23.02 | 23.22 | 22.89 | qfq | 38,758,725 | 908,053,362 | -0.51% |
| 2025-03-12 | 23.50 | 23.63 | 23.21 | 23.34 | 23.01 | qfq | 29,352,607 | 687,489,717 | 0.09% |
| 2025-03-11 | 23.10 | 23.63 | 23.02 | 23.32 | 22.99 | qfq | 27,290,663 | 636,079,252 | -0.51% |
| 2025-03-10 | 23.65 | 23.82 | 23.24 | 23.44 | 23.11 | qfq | 28,756,210 | 673,321,892 | -0.93% |
| 2025-03-07 | 24.00 | 24.03 | 23.52 | 23.66 | 23.33 | qfq | 34,756,600 | 824,953,896 | -1.99% |
| 2025-03-06 | 23.94 | 24.39 | 23.92 | 24.14 | 23.80 | qfq | 41,728,845 | 1,006,537,265 | 1.30% |
| 2025-03-05 | 23.88 | 24.02 | 23.43 | 23.83 | 23.49 | qfq | 37,450,720 | 886,685,651 | -0.46% |
| 2025-03-04 | 24.45 | 24.45 | 23.62 | 23.94 | 23.60 | qfq | 63,303,058 | 1,514,050,258 | -3.04% |
| 2025-03-03 | 24.50 | 25.79 | 24.18 | 24.69 | 24.34 | qfq | 82,102,564 | 2,064,005,921 | 1.60% |
| 2025-02-28 | 25.01 | 25.30 | 24.10 | 24.30 | 23.96 | qfq | 56,583,432 | 1,392,963,760 | -4.07% |
| 2025-02-27 | 25.17 | 25.99 | 24.85 | 25.33 | 24.97 | qfq | 73,875,843 | 1,873,802,364 | 0.96% |
| 2025-02-26 | 24.68 | 25.35 | 24.57 | 25.09 | 24.74 | qfq | 56,363,698 | 1,411,082,931 | 2.03% |
| 2025-02-25 | 24.20 | 25.13 | 24.12 | 24.59 | 24.24 | qfq | 48,636,386 | 1,201,430,777 | -0.04% |
| 2025-02-24 | 25.15 | 25.22 | 24.32 | 24.60 | 24.25 | qfq | 45,650,174 | 1,123,101,924 | -1.20% |
| 2025-02-21 | 24.18 | 25.14 | 24.18 | 24.90 | 24.55 | qfq | 79,423,781 | 1,972,109,465 | 2.94% |
| 2025-02-20 | 23.46 | 24.68 | 23.12 | 24.19 | 23.85 | qfq | 65,358,867 | 1,569,502,614 | 2.76% |
| 2025-02-19 | 23.01 | 23.56 | 22.95 | 23.54 | 23.21 | qfq | 32,779,599 | 764,879,955 | 0.99% |
| 2025-02-18 | 23.55 | 24.00 | 23.16 | 23.31 | 22.98 | qfq | 46,361,233 | 1,097,433,394 | -0.55% |
| 2025-02-17 | 23.72 | 23.85 | 23.13 | 23.44 | 23.11 | qfq | 32,008,194 | 749,034,742 | -1.18% |
| 2025-02-14 | 23.66 | 24.22 | 23.55 | 23.72 | 23.39 | qfq | 30,859,626 | 734,393,404 | -0.13% |
| 2025-02-13 | 23.79 | 24.20 | 23.72 | 23.75 | 23.42 | qfq | 56,623,077 | 1,357,882,004 | 0.13% |
| 2025-02-12 | 23.04 | 23.86 | 22.95 | 23.72 | 23.39 | qfq | 46,340,680 | 1,086,224,764 | 2.68% |
| 2025-02-11 | 23.27 | 23.33 | 22.90 | 23.10 | 22.77 | qfq | 26,700,969 | 615,802,035 | -0.90% |
| 2025-02-10 | 23.68 | 23.68 | 22.90 | 23.31 | 22.98 | qfq | 42,079,807 | 975,165,660 | -0.81% |
| 2025-02-07 | 24.00 | 24.00 | 23.20 | 23.50 | 23.17 | qfq | 56,066,506 | 1,324,269,164 | -2.08% |
| 2025-02-06 | 22.00 | 24.21 | 21.98 | 24.00 | 23.66 | qfq | 94,884,691 | 2,241,600,921 | 8.99% |
| 2025-02-05 | 21.43 | 22.29 | 21.31 | 22.02 | 21.71 | qfq | 35,572,621 | 777,191,782 | 2.75% |
| 2025-01-27 | 22.00 | 22.19 | 21.43 | 21.43 | 21.13 | qfq | 16,452,006 | 357,085,730 | -2.24% |
| 2025-01-24 | 21.41 | 22.06 | 21.41 | 21.92 | 21.61 | qfq | 19,957,030 | 436,033,068 | 1.72% |
| 2025-01-23 | 22.35 | 22.40 | 21.51 | 21.55 | 21.25 | qfq | 25,670,810 | 562,788,246 | -2.05% |
| 2025-01-22 | 22.19 | 22.33 | 21.88 | 22.00 | 21.69 | qfq | 19,195,290 | 423,390,923 | -0.68% |
| 2025-01-21 | 22.01 | 22.28 | 21.65 | 22.15 | 21.84 | qfq | 21,139,268 | 464,982,350 | 1.10% |
| 2025-01-20 | 21.44 | 22.07 | 21.41 | 21.91 | 21.60 | qfq | 28,314,537 | 618,371,153 | 2.91% |
| 2025-01-17 | 21.07 | 21.44 | 20.97 | 21.29 | 20.99 | qfq | 17,514,127 | 372,069,367 | 0.90% |
| 2025-01-16 | 21.31 | 21.58 | 20.92 | 21.10 | 20.80 | qfq | 20,801,335 | 441,490,082 | 0.38% |
| 2025-01-15 | 21.20 | 21.24 | 20.91 | 21.02 | 20.72 | qfq | 18,360,400 | 386,076,682 | -1.41% |
| 2025-01-14 | 20.70 | 21.46 | 20.46 | 21.32 | 21.02 | qfq | 31,125,692 | 655,294,150 | 3.09% |
| 2025-01-13 | 20.35 | 20.89 | 20.34 | 20.68 | 20.39 | qfq | 15,671,958 | 323,249,955 | 0.24% |
| 2025-01-10 | 20.90 | 21.18 | 20.61 | 20.63 | 20.34 | qfq | 18,026,800 | 376,933,757 | -0.96% |
| 2025-01-09 | 20.56 | 21.14 | 20.50 | 20.83 | 20.54 | qfq | 18,297,759 | 382,648,620 | 0.73% |
| 2025-01-08 | 21.01 | 21.10 | 20.07 | 20.68 | 20.39 | qfq | 26,700,176 | 548,413,936 | -2.18% |
| 2025-01-07 | 20.66 | 21.18 | 20.50 | 21.14 | 20.84 | qfq | 21,643,600 | 454,648,109 | 2.32% |
| 2025-01-06 | 20.52 | 20.95 | 20.33 | 20.66 | 20.37 | qfq | 24,000,640 | 496,409,413 | 0.68% |
| 2025-01-03 | 21.25 | 21.28 | 20.51 | 20.52 | 20.23 | qfq | 35,763,847 | 747,200,118 | -4.02% |
| 2025-01-02 | 22.85 | 23.12 | 21.05 | 21.38 | 21.08 | qfq | 37,922,680 | 826,251,393 | -4.17% |
| 2024-12-31 | 23.22 | 23.33 | 22.30 | 22.31 | 22.00 | qfq | 29,978,700 | 679,301,064 | -3.92% |
| 2024-12-30 | 22.80 | 23.49 | 22.74 | 23.22 | 22.89 | qfq | 26,839,548 | 622,778,363 | 1.49% |
| 2024-12-27 | 23.05 | 23.48 | 22.80 | 22.88 | 22.56 | qfq | 27,825,714 | 642,038,429 | -0.69% |
| 2024-12-26 | 22.41 | 23.15 | 22.40 | 23.04 | 22.72 | qfq | 23,081,948 | 528,503,504 | 1.99% |
| 2024-12-25 | 23.39 | 23.40 | 22.37 | 22.59 | 22.27 | qfq | 27,929,417 | 635,635,300 | -1.78% |
| 2024-12-24 | 23.00 | 23.22 | 22.84 | 23.00 | 22.68 | qfq | 18,117,200 | 416,471,172 | 0.70% |
| 2024-12-23 | 23.15 | 23.60 | 22.84 | 22.84 | 22.52 | qfq | 23,418,480 | 542,686,894 | -1.76% |
| 2024-12-20 | 23.15 | 23.85 | 23.15 | 23.25 | 22.92 | qfq | 29,498,670 | 691,069,662 | 0.43% |
| 2024-12-19 | 22.74 | 23.24 | 22.65 | 23.15 | 22.82 | qfq | 27,711,845 | 638,396,228 | 0.87% |
| 2024-12-18 | 22.74 | 23.00 | 22.70 | 22.95 | 22.63 | qfq | 18,223,401 | 416,803,150 | 0.92% |
| 2024-12-17 | 22.73 | 23.18 | 22.53 | 22.74 | 22.42 | qfq | 27,321,584 | 624,525,819 | 0.40% |
| 2024-12-16 | 23.21 | 23.26 | 22.46 | 22.65 | 22.33 | qfq | 28,529,339 | 650,970,940 | -2.24% |
| 2024-12-13 | 23.59 | 23.59 | 23.04 | 23.17 | 22.84 | qfq | 29,155,061 | 676,087,268 | -1.95% |
| 2024-12-12 | 23.43 | 23.71 | 23.10 | 23.63 | 23.30 | qfq | 27,658,694 | 648,105,601 | 0.51% |
| 2024-12-11 | 23.41 | 23.80 | 23.20 | 23.51 | 23.18 | qfq | 25,919,817 | 608,767,503 | 0.30% |
| 2024-12-10 | 24.28 | 24.50 | 23.41 | 23.44 | 23.11 | qfq | 40,716,503 | 971,326,426 | -0.13% |
| 2024-12-09 | 23.65 | 24.11 | 23.23 | 23.47 | 23.14 | qfq | 28,632,695 | 676,555,110 | -0.76% |
| 2024-12-06 | 23.20 | 23.89 | 23.03 | 23.65 | 23.32 | qfq | 39,179,816 | 920,992,802 | 1.81% |
| 2024-12-05 | 23.16 | 23.37 | 23.06 | 23.23 | 22.90 | qfq | 20,012,304 | 464,793,487 | -0.04% |
| 2024-12-04 | 23.42 | 23.58 | 23.11 | 23.24 | 22.91 | qfq | 26,178,488 | 609,948,665 | -1.73% |
| 2024-12-03 | 24.01 | 24.15 | 23.16 | 23.65 | 23.32 | qfq | 44,996,779 | 1,056,234,972 | -1.00% |
| 2024-12-02 | 22.81 | 24.00 | 22.51 | 23.89 | 23.55 | qfq | 60,074,995 | 1,417,781,717 | 4.51% |
| 2024-11-29 | 22.66 | 23.30 | 22.44 | 22.86 | 22.54 | qfq | 38,956,378 | 891,410,981 | 0.26% |
| 2024-11-28 | 23.16 | 23.32 | 22.72 | 22.80 | 22.48 | qfq | 26,497,444 | 610,864,403 | -1.64% |
| 2024-11-27 | 22.33 | 23.20 | 21.90 | 23.18 | 22.85 | qfq | 42,353,510 | 955,427,970 | 3.48% |
| 2024-11-26 | 23.30 | 23.30 | 22.33 | 22.40 | 22.08 | qfq | 42,060,179 | 952,124,014 | -3.74% |
| 2024-11-25 | 22.99 | 23.54 | 22.71 | 23.27 | 22.94 | qfq | 43,686,950 | 1,011,240,755 | 2.24% |
| 2024-11-22 | 23.75 | 24.15 | 22.71 | 22.76 | 22.44 | qfq | 44,646,573 | 1,048,484,920 | -4.25% |
| 2024-11-21 | 23.90 | 24.07 | 23.42 | 23.77 | 23.44 | qfq | 36,236,025 | 861,351,786 | -1.57% |
| 2024-11-20 | 24.10 | 24.35 | 23.81 | 24.15 | 23.81 | qfq | 45,682,296 | 1,099,345,222 | -0.37% |
| 2024-11-19 | 23.60 | 24.43 | 23.00 | 24.24 | 23.90 | qfq | 58,971,650 | 1,398,080,801 | 3.46% |
| 2024-11-18 | 24.09 | 24.18 | 23.00 | 23.43 | 23.10 | qfq | 65,139,503 | 1,525,703,417 | -2.33% |
| 2024-11-15 | 24.30 | 25.10 | 23.99 | 23.99 | 23.65 | qfq | 73,129,791 | 1,799,331,939 | -1.11% |
| 2024-11-14 | 25.01 | 25.18 | 24.19 | 24.26 | 23.92 | qfq | 67,143,334 | 1,655,373,810 | -1.42% |
| 2024-11-13 | 24.78 | 25.31 | 23.94 | 24.61 | 24.26 | qfq | 71,922,299 | 1,759,003,309 | -1.72% |
| 2024-11-12 | 25.74 | 26.28 | 24.67 | 25.04 | 24.69 | qfq | 124,991,814 | 3,192,159,634 | 0.08% |
| 2024-11-11 | 23.37 | 25.26 | 22.88 | 25.02 | 24.67 | qfq | 108,751,004 | 2,655,694,805 | 6.02% |
| 2024-11-08 | 24.26 | 25.00 | 23.50 | 23.60 | 23.27 | qfq | 90,953,659 | 2,201,866,642 | -0.72% |
| 2024-11-07 | 23.63 | 23.80 | 23.01 | 23.77 | 23.44 | qfq | 68,041,108 | 1,594,819,067 | 1.58% |
| 2024-11-06 | 23.31 | 24.45 | 23.21 | 23.40 | 23.07 | qfq | 100,610,079 | 2,405,520,863 | 1.52% |
| 2024-11-05 | 22.30 | 23.26 | 22.06 | 23.05 | 22.73 | qfq | 68,151,380 | 1,559,078,654 | 3.69% |
| 2024-11-04 | 21.71 | 22.63 | 21.71 | 22.23 | 21.92 | qfq | 39,747,013 | 884,131,549 | 2.44% |
| 2024-11-01 | 22.55 | 22.63 | 21.57 | 21.70 | 21.39 | qfq | 59,239,823 | 1,302,188,161 | -4.07% |
| 2024-10-31 | 22.50 | 23.00 | 22.25 | 22.62 | 22.30 | qfq | 60,152,004 | 1,363,088,932 | 0.31% |
| 2024-10-30 | 23.35 | 23.36 | 22.43 | 22.55 | 22.23 | qfq | 72,470,656 | 1,648,736,721 | -3.38% |
| 2024-10-29 | 23.36 | 23.88 | 23.10 | 23.34 | 23.01 | qfq | 69,324,800 | 1,623,966,151 | 0.34% |
| 2024-10-28 | 23.50 | 23.50 | 22.82 | 23.26 | 22.93 | qfq | 58,075,780 | 1,340,461,518 | -0.60% |
| 2024-10-25 | 22.66 | 23.80 | 22.48 | 23.40 | 23.07 | qfq | 101,758,434 | 2,363,003,711 | 4.60% |
| 2024-10-24 | 23.09 | 23.09 | 22.20 | 22.37 | 22.05 | qfq | 51,789,497 | 1,163,952,731 | -3.12% |
| 2024-10-23 | 22.80 | 23.43 | 22.41 | 23.09 | 22.76 | qfq | 71,343,078 | 1,635,878,739 | 0.70% |
| 2024-10-22 | 22.67 | 23.30 | 22.38 | 22.93 | 22.61 | qfq | 69,335,576 | 1,582,792,904 | 0.92% |
| 2024-10-21 | 22.82 | 23.47 | 22.45 | 22.72 | 22.40 | qfq | 90,618,921 | 2,081,643,018 | 1.38% |
| 2024-10-18 | 21.07 | 23.28 | 20.98 | 22.41 | 22.09 | qfq | 90,709,623 | 2,001,616,436 | 6.11% |
| 2024-10-17 | 21.30 | 21.67 | 21.11 | 21.12 | 20.82 | qfq | 46,210,120 | 988,466,421 | -0.33% |
| 2024-10-16 | 21.08 | 21.68 | 20.97 | 21.19 | 20.89 | qfq | 46,374,059 | 988,158,768 | -1.99% |
| 2024-10-15 | 21.50 | 22.42 | 21.18 | 21.62 | 21.32 | qfq | 83,681,035 | 1,835,374,560 | 0.46% |
| 2024-10-14 | 21.08 | 21.62 | 20.69 | 21.52 | 21.22 | qfq | 71,970,869 | 1,527,999,725 | 4.01% |
| 2024-10-11 | 22.08 | 22.38 | 20.37 | 20.69 | 20.40 | qfq | 84,437,539 | 1,776,829,917 | -7.26% |
| 2024-10-10 | 22.70 | 23.65 | 22.30 | 22.31 | 22.00 | qfq | 92,060,082 | 2,103,035,200 | 1.13% |
| 2024-10-09 | 24.88 | 24.89 | 22.05 | 22.06 | 21.75 | qfq | 147,549,157 | 3,476,085,885 | -16.09% |
| 2024-10-08 | 26.35 | 26.35 | 23.80 | 26.29 | 25.92 | qfq | 178,363,687 | 4,546,579,267 | 19.72% |
| 2024-09-30 | 19.55 | 22.00 | 19.13 | 21.96 | 21.65 | qfq | 136,721,765 | 2,801,917,699 | 19.54% |
| 2024-09-27 | 17.28 | 18.79 | 17.14 | 18.37 | 18.11 | qfq | 86,715,136 | 1,558,717,355 | 8.76% |
| 2024-09-26 | 16.54 | 16.90 | 16.37 | 16.89 | 16.65 | qfq | 46,893,062 | 780,057,131 | 2.30% |
| 2024-09-25 | 16.26 | 17.29 | 16.21 | 16.51 | 16.28 | qfq | 62,705,073 | 1,045,376,884 | 2.87% |
| 2024-09-24 | 15.56 | 16.08 | 15.20 | 16.05 | 15.82 | qfq | 41,438,617 | 652,643,904 | 3.55% |
| 2024-09-23 | 15.52 | 15.75 | 15.35 | 15.50 | 15.28 | qfq | 18,861,648 | 294,308,097 | 0.39% |
| 2024-09-20 | 15.50 | 15.67 | 15.25 | 15.44 | 15.22 | qfq | 18,736,119 | 288,646,895 | -0.26% |
| 2024-09-19 | 15.44 | 15.77 | 15.15 | 15.48 | 15.26 | qfq | 26,737,920 | 413,432,910 | 1.44% |
| 2024-09-18 | 15.50 | 15.51 | 14.95 | 15.26 | 15.04 | qfq | 28,572,729 | 433,581,250 | -1.80% |
| 2024-09-13 | 15.90 | 15.95 | 15.53 | 15.54 | 15.32 | qfq | 27,490,656 | 431,214,147 | -2.33% |
| 2024-09-12 | 16.30 | 16.30 | 15.89 | 15.91 | 15.69 | qfq | 31,897,920 | 512,803,265 | -2.51% |
| 2024-09-11 | 16.02 | 16.35 | 15.94 | 16.32 | 16.09 | qfq | 40,023,472 | 649,470,066 | 2.38% |
| 2024-09-10 | 16.04 | 16.08 | 15.58 | 15.94 | 15.72 | qfq | 23,909,259 | 376,976,703 | -0.38% |
| 2024-09-09 | 15.80 | 16.13 | 15.75 | 16.00 | 15.77 | qfq | 21,110,430 | 337,528,055 | 0.25% |
| 2024-09-06 | 16.49 | 16.49 | 15.91 | 15.96 | 15.74 | qfq | 31,608,065 | 510,487,151 | -3.21% |
| 2024-09-05 | 16.58 | 16.72 | 16.33 | 16.49 | 16.26 | qfq | 30,886,107 | 509,908,910 | -0.72% |
| 2024-09-04 | 16.63 | 16.82 | 16.45 | 16.61 | 16.38 | qfq | 40,303,310 | 669,048,705 | -0.84% |
| 2024-09-03 | 16.26 | 16.86 | 16.26 | 16.75 | 16.51 | qfq | 44,462,171 | 741,011,536 | 2.51% |
| 2024-09-02 | 16.66 | 16.87 | 16.33 | 16.34 | 16.11 | qfq | 41,633,313 | 689,469,511 | -2.68% |
| 2024-08-30 | 16.06 | 17.16 | 15.90 | 16.79 | 16.55 | qfq | 80,209,801 | 1,344,995,996 | 5.66% |
| 2024-08-29 | 15.46 | 16.09 | 15.36 | 15.89 | 15.67 | qfq | 41,686,025 | 656,312,458 | 2.85% |
| 2024-08-28 | 15.44 | 15.66 | 15.33 | 15.45 | 15.23 | qfq | 19,799,108 | 306,002,433 | -0.39% |
| 2024-08-27 | 16.10 | 16.13 | 15.48 | 15.51 | 15.29 | qfq | 27,800,368 | 435,058,576 | -2.94% |
| 2024-08-26 | 15.88 | 16.18 | 15.85 | 15.98 | 15.75 | qfq | 30,064,468 | 481,201,025 | 1.08% |
| 2024-08-23 | 15.71 | 15.89 | 15.52 | 15.81 | 15.59 | qfq | 16,506,200 | 259,584,822 | 0.06% |
| 2024-08-22 | 15.96 | 16.13 | 15.75 | 15.80 | 15.58 | qfq | 24,437,179 | 388,301,671 | -1.43% |
| 2024-08-21 | 15.52 | 16.29 | 15.45 | 16.03 | 15.80 | qfq | 35,439,242 | 566,552,012 | 2.62% |
| 2024-08-20 | 15.85 | 15.94 | 15.57 | 15.62 | 15.40 | qfq | 17,193,664 | 269,868,352 | -1.45% |
| 2024-08-19 | 15.79 | 16.20 | 15.76 | 15.85 | 15.63 | qfq | 21,873,486 | 349,853,129 | 0.38% |
| 2024-08-16 | 16.00 | 16.09 | 15.76 | 15.79 | 15.57 | qfq | 24,750,037 | 393,943,873 | -1.31% |
| 2024-08-15 | 15.87 | 16.20 | 15.84 | 16.00 | 15.77 | qfq | 24,288,902 | 390,072,232 | 0.44% |
| 2024-08-14 | 16.07 | 16.11 | 15.88 | 15.93 | 15.71 | qfq | 16,765,216 | 267,665,099 | -1.18% |
| 2024-08-13 | 15.96 | 16.13 | 15.92 | 16.12 | 15.89 | qfq | 18,869,496 | 302,242,326 | 0.56% |
| 2024-08-12 | 15.89 | 16.16 | 15.89 | 16.03 | 15.80 | qfq | 16,785,878 | 269,150,830 | 0.44% |
| 2024-08-09 | 16.17 | 16.30 | 15.96 | 15.96 | 15.74 | qfq | 20,095,100 | 324,177,994 | -0.75% |
| 2024-08-08 | 16.00 | 16.35 | 15.86 | 16.08 | 15.85 | qfq | 27,917,153 | 450,030,481 | 0.06% |
| 2024-08-07 | 16.10 | 16.27 | 16.00 | 16.07 | 15.84 | qfq | 21,102,817 | 340,783,359 | -0.12% |
| 2024-08-06 | 16.15 | 16.28 | 15.90 | 16.09 | 15.86 | qfq | 24,751,686 | 398,606,465 | 1.19% |
| 2024-08-05 | 16.21 | 16.49 | 15.90 | 15.90 | 15.68 | qfq | 41,298,875 | 669,212,999 | -3.87% |
| 2024-08-02 | 16.68 | 16.85 | 16.50 | 16.54 | 16.31 | qfq | 29,374,203 | 489,082,704 | -1.78% |
| 2024-08-01 | 17.15 | 17.18 | 16.80 | 16.84 | 16.60 | qfq | 45,319,511 | 767,607,334 | -1.98% |
| 2024-07-31 | 16.61 | 17.22 | 16.45 | 17.18 | 16.94 | qfq | 63,456,601 | 1,075,355,931 | 3.56% |
| 2024-07-30 | 16.59 | 16.73 | 16.50 | 16.59 | 16.36 | qfq | 25,938,056 | 431,107,684 | -0.72% |
| 2024-07-29 | 17.04 | 17.14 | 16.65 | 16.71 | 16.47 | qfq | 42,949,778 | 722,517,481 | -2.28% |
| 2024-07-26 | 17.02 | 17.41 | 17.01 | 17.10 | 16.86 | qfq | 55,287,366 | 949,946,265 | 0.71% |
| 2024-07-25 | 17.06 | 17.25 | 16.82 | 16.98 | 16.74 | qfq | 41,055,292 | 697,921,112 | -0.70% |
| 2024-07-24 | 17.30 | 17.77 | 17.03 | 17.10 | 16.86 | qfq | 69,472,968 | 1,209,397,798 | -0.41% |
| 2024-07-23 | 17.71 | 17.78 | 17.13 | 17.17 | 16.93 | qfq | 48,764,367 | 850,474,641 | -2.94% |
| 2024-07-22 | 17.97 | 17.99 | 17.49 | 17.69 | 17.44 | qfq | 62,512,606 | 1,104,242,348 | -1.78% |
| 2024-07-19 | 18.23 | 18.34 | 17.80 | 18.01 | 17.76 | qfq | 77,117,045 | 1,393,981,669 | -1.26% |
| 2024-07-18 | 17.90 | 18.50 | 17.60 | 18.24 | 17.98 | qfq | 120,906,284 | 2,183,426,985 | -0.05% |
| 2024-07-17 | 18.86 | 19.08 | 18.23 | 18.25 | 17.99 | qfq | 192,889,516 | 3,592,944,040 | -1.19% |
| 2024-07-16 | 16.20 | 18.47 | 16.19 | 18.47 | 18.21 | qfq | 206,707,762 | 3,735,568,942 | 20.01% |
| 2024-07-15 | 15.18 | 15.51 | 15.14 | 15.39 | 15.17 | qfq | 28,954,896 | 443,644,526 | 0.72% |
| 2024-07-12 | 15.00 | 15.35 | 14.87 | 15.28 | 15.06 | qfq | 36,115,310 | 546,661,503 | 1.13% |
| 2024-07-11 | 14.48 | 15.17 | 14.37 | 15.11 | 14.90 | qfq | 48,690,439 | 725,804,371 | 6.33% |
| 2024-07-10 | 14.08 | 14.39 | 13.98 | 14.21 | 14.01 | qfq | 21,320,439 | 303,008,737 | 0.71% |
| 2024-07-09 | 13.66 | 14.12 | 13.53 | 14.11 | 13.91 | qfq | 23,147,580 | 321,090,295 | 3.67% |
| 2024-07-08 | 13.84 | 13.85 | 13.57 | 13.61 | 13.42 | qfq | 13,929,616 | 190,816,717 | -1.73% |
| 2024-07-05 | 13.89 | 14.00 | 13.70 | 13.85 | 13.65 | qfq | 17,833,000 | 246,455,209 | -0.29% |
| 2024-07-04 | 14.15 | 14.23 | 13.86 | 13.89 | 13.69 | qfq | 18,668,182 | 261,442,242 | -1.91% |
| 2024-07-03 | 14.20 | 14.60 | 14.08 | 14.16 | 13.96 | qfq | 21,532,700 | 307,453,287 | 0.07% |
| 2024-07-02 | 14.32 | 14.59 | 14.09 | 14.15 | 13.95 | qfq | 27,628,527 | 395,578,070 | -1.46% |
| 2024-07-01 | 15.18 | 15.20 | 13.80 | 14.36 | 14.16 | qfq | 57,874,694 | 826,698,401 | -5.34% |
| 2024-06-28 | 14.70 | 15.50 | 14.65 | 15.17 | 14.96 | qfq | 39,093,625 | 596,664,664 | 2.85% |
| 2024-06-27 | 14.94 | 15.04 | 14.70 | 14.75 | 14.54 | qfq | 22,076,936 | 327,467,324 | -1.99% |
| 2024-06-26 | 14.83 | 15.09 | 14.49 | 15.05 | 14.84 | qfq | 25,303,437 | 375,431,939 | 1.55% |
| 2024-06-25 | 14.96 | 15.14 | 14.64 | 14.82 | 14.61 | qfq | 20,376,123 | 303,010,405 | -1.20% |
| 2024-06-24 | 15.35 | 15.40 | 14.96 | 15.00 | 14.79 | qfq | 23,664,632 | 358,132,369 | -2.28% |
| 2024-06-21 | 15.30 | 15.55 | 15.21 | 15.35 | 15.13 | qfq | 19,363,836 | 298,028,766 | 0.39% |
| 2024-06-20 | 15.66 | 15.78 | 15.25 | 15.29 | 15.07 | qfq | 20,915,443 | 324,272,041 | -2.24% |
| 2024-06-19 | 15.79 | 15.85 | 15.52 | 15.64 | 15.42 | qfq | 22,483,910 | 352,076,338 | -0.89% |
| 2024-06-18 | 15.86 | 15.92 | 15.70 | 15.78 | 15.56 | qfq | 34,616,892 | 546,592,109 | -0.63% |
| 2024-06-17 | 15.19 | 16.09 | 15.13 | 15.88 | 15.66 | qfq | 54,376,496 | 853,107,468 | 3.93% |
| 2024-06-14 | 14.83 | 15.35 | 14.60 | 15.28 | 15.06 | qfq | 33,205,255 | 500,174,744 | 3.24% |
| 2024-06-13 | 14.85 | 15.09 | 14.77 | 14.80 | 14.59 | qfq | 21,440,596 | 319,011,557 | 0.14% |
| 2024-06-12 | 14.75 | 15.12 | 14.70 | 14.78 | 14.57 | qfq | 20,513,186 | 305,059,890 | 0.07% |
| 2024-06-11 | 14.61 | 14.78 | 14.42 | 14.77 | 14.56 | qfq | 20,661,048 | 303,147,465 | 1.10% |
| 2024-06-07 | 15.14 | 15.20 | 14.50 | 14.61 | 14.40 | qfq | 30,990,347 | 456,335,285 | -2.92% |
| 2024-06-06 | 15.40 | 15.45 | 14.94 | 15.05 | 14.84 | qfq | 37,810,336 | 572,364,678 | -1.76% |
| 2024-06-05 | 15.60 | 15.81 | 15.29 | 15.32 | 15.10 | qfq | 37,279,764 | 579,157,291 | -2.05% |
| 2024-06-04 | 15.56 | 15.69 | 15.40 | 15.64 | 15.42 | qfq | 31,012,500 | 482,695,046 | 0.13% |
| 2024-06-03 | 15.44 | 15.88 | 15.33 | 15.62 | 15.40 | qfq | 42,629,842 | 665,989,802 | 0.64% |
| 2024-05-31 | 15.15 | 15.93 | 15.08 | 15.52 | 15.30 | qfq | 59,671,491 | 930,328,736 | 2.65% |
| 2024-05-30 | 14.83 | 15.17 | 14.71 | 15.12 | 14.91 | qfq | 48,265,785 | 726,852,577 | 2.93% |
| 2024-05-29 | 14.57 | 14.88 | 14.54 | 14.69 | 14.48 | qfq | 20,374,948 | 299,958,054 | 0.75% |
| 2024-05-28 | 14.67 | 14.84 | 14.54 | 14.58 | 14.37 | qfq | 16,454,966 | 241,378,405 | -1.09% |
| 2024-05-27 | 14.55 | 14.76 | 14.46 | 14.74 | 14.53 | qfq | 15,956,876 | 232,806,731 | 1.66% |
| 2024-05-24 | 14.68 | 14.84 | 14.50 | 14.50 | 14.30 | qfq | 17,649,683 | 258,895,307 | -1.43% |
| 2024-05-23 | 15.18 | 15.18 | 14.65 | 14.71 | 14.50 | qfq | 30,998,777 | 460,188,139 | -3.48% |
| 2024-05-22 | 15.14 | 15.31 | 14.98 | 15.24 | 14.91 | qfq | 29,079,699 | 441,383,148 | 0.59% |
| 2024-05-21 | 15.02 | 15.22 | 14.92 | 15.15 | 14.82 | qfq | 18,633,648 | 281,339,360 | 0.20% |
| 2024-05-20 | 15.21 | 15.30 | 14.99 | 15.12 | 14.79 | qfq | 21,569,744 | 326,722,261 | -0.07% |
| 2024-05-17 | 14.84 | 15.15 | 14.75 | 15.13 | 14.80 | qfq | 23,677,445 | 354,063,114 | 2.16% |
| 2024-05-16 | 14.95 | 15.00 | 14.76 | 14.81 | 14.49 | qfq | 17,911,700 | 266,553,884 | 0.20% |
| 2024-05-15 | 14.99 | 15.14 | 14.76 | 14.78 | 14.46 | qfq | 16,696,900 | 248,756,975 | -1.40% |
| 2024-05-14 | 15.02 | 15.25 | 14.97 | 14.99 | 14.66 | qfq | 18,480,177 | 278,448,244 | -0.33% |
| 2024-05-13 | 15.00 | 15.20 | 14.82 | 15.04 | 14.71 | qfq | 23,031,403 | 346,642,934 | -1.25% |
| 2024-05-10 | 15.55 | 15.62 | 15.12 | 15.23 | 14.90 | qfq | 30,017,404 | 458,157,114 | -1.55% |
| 2024-05-09 | 15.55 | 15.84 | 15.46 | 15.47 | 15.13 | qfq | 56,493,256 | 882,698,849 | 2.79% |
| 2024-05-08 | 15.35 | 15.36 | 15.04 | 15.05 | 14.72 | qfq | 27,971,464 | 424,544,747 | -2.46% |
| 2024-05-07 | 15.40 | 15.52 | 15.30 | 15.43 | 15.09 | qfq | 24,055,141 | 370,619,597 | 0.06% |
| 2024-05-06 | 15.53 | 15.60 | 15.35 | 15.42 | 15.08 | qfq | 39,511,921 | 611,469,174 | 1.38% |
| 2024-04-30 | 15.25 | 15.36 | 14.98 | 15.21 | 14.88 | qfq | 39,587,871 | 601,434,702 | -0.07% |
| 2024-04-29 | 14.96 | 15.32 | 14.86 | 15.22 | 14.89 | qfq | 64,985,276 | 983,541,136 | 1.81% |
| 2024-04-26 | 14.16 | 15.08 | 14.14 | 14.95 | 14.62 | qfq | 86,038,017 | 1,267,865,505 | 9.20% |
| 2024-04-25 | 13.41 | 13.87 | 13.25 | 13.69 | 13.39 | qfq | 22,556,137 | 308,098,705 | 2.09% |
| 2024-04-24 | 13.40 | 13.51 | 12.83 | 13.41 | 13.12 | qfq | 24,481,115 | 323,341,649 | -0.22% |
| 2024-04-23 | 13.64 | 13.87 | 13.40 | 13.44 | 13.15 | qfq | 16,121,600 | 218,555,974 | -1.32% |
| 2024-04-22 | 13.60 | 13.82 | 13.41 | 13.62 | 13.32 | qfq | 15,689,946 | 213,487,149 | -0.66% |
| 2024-04-19 | 14.00 | 14.09 | 13.66 | 13.71 | 13.41 | qfq | 23,871,364 | 329,338,689 | -2.97% |
| 2024-04-18 | 14.16 | 14.33 | 13.86 | 14.13 | 13.82 | qfq | 23,162,726 | 326,986,156 | -0.42% |
| 2024-04-17 | 13.71 | 14.20 | 13.71 | 14.19 | 13.88 | qfq | 30,583,492 | 429,267,897 | 5.03% |
| 2024-04-16 | 14.16 | 14.16 | 13.49 | 13.51 | 13.22 | qfq | 29,309,946 | 403,784,115 | -4.59% |
| 2024-04-15 | 13.86 | 14.65 | 13.86 | 14.16 | 13.85 | qfq | 41,756,276 | 599,936,115 | 2.24% |
| 2024-04-12 | 14.25 | 14.37 | 13.82 | 13.85 | 13.55 | qfq | 26,457,152 | 371,221,373 | -2.53% |
| 2024-04-11 | 14.21 | 14.52 | 14.17 | 14.21 | 13.90 | qfq | 26,759,862 | 383,381,489 | -0.98% |
| 2024-04-10 | 14.67 | 14.67 | 14.16 | 14.35 | 14.04 | qfq | 38,998,550 | 559,065,378 | -2.31% |
| 2024-04-09 | 14.03 | 14.76 | 14.03 | 14.69 | 14.37 | qfq | 50,048,070 | 728,080,055 | 4.26% |
| 2024-04-08 | 14.31 | 14.68 | 14.07 | 14.09 | 13.78 | qfq | 28,066,903 | 403,689,401 | -2.02% |
| 2024-04-03 | 14.53 | 14.76 | 14.35 | 14.38 | 14.07 | qfq | 32,566,416 | 472,971,279 | -1.10% |
| 2024-04-02 | 14.39 | 14.69 | 14.20 | 14.54 | 14.22 | qfq | 39,328,719 | 569,945,342 | 1.39% |
| 2024-04-01 | 13.91 | 14.42 | 13.91 | 14.34 | 14.03 | qfq | 29,871,783 | 426,902,380 | 3.46% |
| 2024-03-29 | 13.68 | 14.07 | 13.65 | 13.86 | 13.56 | qfq | 18,605,948 | 257,552,216 | 1.32% |
| 2024-03-28 | 13.34 | 13.82 | 13.32 | 13.68 | 13.38 | qfq | 22,079,778 | 301,752,011 | 2.17% |
| 2024-03-27 | 14.11 | 14.12 | 13.39 | 13.39 | 13.10 | qfq | 26,283,259 | 361,006,574 | -5.17% |
| 2024-03-26 | 13.75 | 14.29 | 13.74 | 14.12 | 13.81 | qfq | 32,336,710 | 453,316,060 | 2.77% |
| 2024-03-25 | 14.00 | 14.14 | 13.72 | 13.74 | 13.44 | qfq | 23,496,152 | 326,508,083 | -2.41% |
| 2024-03-22 | 14.40 | 14.49 | 14.06 | 14.08 | 13.77 | qfq | 29,416,494 | 417,453,005 | -2.83% |
| 2024-03-21 | 14.60 | 14.77 | 14.43 | 14.49 | 14.17 | qfq | 28,398,539 | 413,719,151 | -1.16% |
| 2024-03-20 | 14.52 | 14.89 | 14.48 | 14.66 | 14.34 | qfq | 42,356,130 | 621,360,380 | 0.21% |
| 2024-03-19 | 14.34 | 15.12 | 14.23 | 14.63 | 14.31 | qfq | 61,358,101 | 900,690,994 | 1.60% |
| 2024-03-18 | 14.39 | 14.54 | 14.27 | 14.40 | 14.09 | qfq | 31,150,277 | 448,497,672 | 1.55% |
| 2024-03-15 | 14.13 | 14.21 | 13.97 | 14.18 | 13.87 | qfq | 19,751,561 | 277,982,832 | -0.21% |
| 2024-03-14 | 14.38 | 14.55 | 14.10 | 14.21 | 13.90 | qfq | 22,903,601 | 327,895,320 | -1.25% |
| 2024-03-13 | 14.36 | 14.49 | 14.23 | 14.39 | 14.08 | qfq | 24,679,516 | 354,796,948 | -0.21% |
| 2024-03-12 | 14.60 | 14.63 | 14.30 | 14.42 | 14.11 | qfq | 41,553,496 | 599,644,093 | -1.30% |
| 2024-03-11 | 13.92 | 14.80 | 13.88 | 14.61 | 14.29 | qfq | 60,858,866 | 876,432,471 | 6.33% |
| 2024-03-08 | 13.69 | 13.84 | 13.54 | 13.74 | 13.44 | qfq | 16,937,466 | 231,938,809 | 0.73% |
| 2024-03-07 | 14.01 | 14.10 | 13.63 | 13.64 | 13.34 | qfq | 20,530,491 | 284,307,450 | -2.57% |
| 2024-03-06 | 13.80 | 14.23 | 13.72 | 14.00 | 13.69 | qfq | 23,099,300 | 322,803,420 | 0.36% |
| 2024-03-05 | 14.03 | 14.08 | 13.79 | 13.95 | 13.65 | qfq | 29,117,141 | 405,750,661 | -1.69% |
| 2024-03-04 | 14.37 | 14.53 | 14.11 | 14.19 | 13.88 | qfq | 27,464,016 | 391,536,524 | -1.18% |
| 2024-03-01 | 14.40 | 14.45 | 14.16 | 14.36 | 14.05 | qfq | 31,803,843 | 454,963,367 | 0.98% |
| 2024-02-29 | 13.70 | 14.23 | 13.67 | 14.22 | 13.91 | qfq | 33,714,056 | 472,204,427 | 3.42% |
| 2024-02-28 | 14.25 | 14.62 | 13.75 | 13.75 | 13.45 | qfq | 48,004,319 | 684,682,913 | -2.83% |
| 2024-02-27 | 13.88 | 14.17 | 13.71 | 14.15 | 13.84 | qfq | 31,384,209 | 436,959,793 | 1.95% |
| 2024-02-26 | 13.95 | 14.39 | 13.79 | 13.88 | 13.58 | qfq | 40,565,784 | 569,193,158 | 1.68% |
| 2024-02-23 | 13.57 | 13.77 | 13.38 | 13.65 | 13.35 | qfq | 29,969,794 | 406,800,719 | 1.11% |
| 2024-02-22 | 13.39 | 13.59 | 13.32 | 13.50 | 13.21 | qfq | 20,859,032 | 280,490,188 | 0.30% |
| 2024-02-21 | 13.34 | 13.85 | 13.23 | 13.46 | 13.17 | qfq | 27,388,564 | 372,016,007 | 0.07% |
| 2024-02-20 | 13.48 | 13.55 | 13.31 | 13.45 | 13.16 | qfq | 17,771,093 | 238,022,084 | -1.32% |
| 2024-02-19 | 13.89 | 13.89 | 13.46 | 13.63 | 13.33 | qfq | 31,355,466 | 427,488,470 | 0.52% |
| 2024-02-08 | 13.33 | 14.18 | 13.33 | 13.56 | 13.26 | qfq | 46,877,916 | 648,771,881 | 1.95% |
| 2024-02-07 | 12.38 | 13.36 | 12.34 | 13.30 | 13.01 | qfq | 49,169,628 | 641,514,282 | 7.52% |
| 2024-02-06 | 11.18 | 12.46 | 11.12 | 12.37 | 12.10 | qfq | 35,200,946 | 419,474,262 | 8.32% |
| 2024-02-05 | 11.50 | 11.91 | 10.57 | 11.42 | 11.17 | qfq | 37,464,353 | 421,263,254 | -1.38% |
| 2024-02-02 | 11.98 | 12.15 | 11.17 | 11.58 | 11.33 | qfq | 25,703,362 | 300,853,371 | -3.26% |
| 2024-02-01 | 11.72 | 12.20 | 11.66 | 11.97 | 11.71 | qfq | 25,662,191 | 306,588,866 | 2.57% |
| 2024-01-31 | 12.00 | 12.36 | 11.67 | 11.67 | 11.42 | qfq | 26,098,465 | 312,189,759 | -3.23% |
| 2024-01-30 | 12.30 | 12.50 | 12.02 | 12.06 | 11.80 | qfq | 17,810,849 | 218,322,508 | -2.74% |
| 2024-01-29 | 12.83 | 12.97 | 12.40 | 12.40 | 12.13 | qfq | 20,917,573 | 263,667,167 | -3.28% |
| 2024-01-26 | 13.01 | 13.19 | 12.82 | 12.82 | 12.54 | qfq | 19,460,468 | 252,988,749 | -2.06% |
| 2024-01-25 | 12.75 | 13.14 | 12.57 | 13.09 | 12.80 | qfq | 23,618,997 | 305,462,531 | 2.67% |
| 2024-01-24 | 12.81 | 12.92 | 12.26 | 12.75 | 12.47 | qfq | 24,949,143 | 313,793,975 | 0.00% |
| 2024-01-23 | 12.61 | 12.93 | 12.45 | 12.75 | 12.47 | qfq | 22,645,892 | 288,588,462 | 0.79% |
| 2024-01-22 | 13.48 | 13.49 | 12.56 | 12.65 | 12.37 | qfq | 30,270,631 | 393,646,507 | -6.09% |
| 2024-01-19 | 13.36 | 13.78 | 13.28 | 13.47 | 13.18 | qfq | 27,101,948 | 367,741,055 | 0.52% |
| 2024-01-18 | 13.29 | 13.46 | 12.98 | 13.40 | 13.11 | qfq | 26,286,928 | 347,761,918 | 0.68% |
| 2024-01-17 | 13.78 | 13.79 | 13.31 | 13.31 | 13.02 | qfq | 17,169,207 | 232,472,500 | -3.76% |
| 2024-01-16 | 13.77 | 14.02 | 13.63 | 13.83 | 13.53 | qfq | 19,329,535 | 266,863,754 | 0.66% |
| 2024-01-15 | 13.92 | 13.97 | 13.60 | 13.74 | 13.44 | qfq | 15,314,875 | 211,223,595 | -1.36% |
| 2024-01-12 | 14.00 | 14.19 | 13.91 | 13.93 | 13.63 | qfq | 18,394,607 | 258,203,041 | -1.00% |
| 2024-01-11 | 13.51 | 14.25 | 13.38 | 14.07 | 13.76 | qfq | 32,022,601 | 446,176,759 | 4.38% |
| 2024-01-10 | 13.45 | 13.79 | 13.23 | 13.48 | 13.19 | qfq | 19,381,224 | 262,448,065 | -0.37% |
| 2024-01-09 | 13.51 | 13.79 | 13.37 | 13.53 | 13.24 | qfq | 19,771,402 | 268,061,179 | 0.37% |
| 2024-01-08 | 13.83 | 14.07 | 13.47 | 13.48 | 13.19 | qfq | 22,781,571 | 312,471,445 | -3.16% |
| 2024-01-05 | 14.15 | 14.47 | 13.83 | 13.92 | 13.62 | qfq | 26,257,435 | 371,500,914 | -1.07% |
| 2024-01-04 | 14.42 | 14.43 | 14.00 | 14.07 | 13.76 | qfq | 18,450,080 | 260,604,263 | -2.56% |
| 2024-01-03 | 14.40 | 14.58 | 14.30 | 14.44 | 14.13 | qfq | 16,201,859 | 233,535,188 | -0.14% |
| 2024-01-02 | 14.75 | 14.75 | 14.46 | 14.46 | 14.14 | qfq | 20,592,254 | 300,198,508 | -2.03% |
| 2023-12-29 | 14.58 | 14.89 | 14.58 | 14.76 | 14.44 | qfq | 28,682,085 | 423,829,817 | 1.03% |
| 2023-12-28 | 14.00 | 14.71 | 13.93 | 14.61 | 14.29 | qfq | 38,252,239 | 554,064,224 | 4.36% |
| 2023-12-27 | 14.05 | 14.12 | 13.92 | 14.00 | 13.69 | qfq | 13,562,012 | 189,989,911 | -0.07% |
| 2023-12-26 | 14.30 | 14.34 | 13.96 | 14.01 | 13.70 | qfq | 14,995,664 | 211,029,082 | -2.37% |
| 2023-12-25 | 14.30 | 14.45 | 14.26 | 14.35 | 14.04 | qfq | 13,207,426 | 189,556,465 | 0.42% |
| 2023-12-22 | 14.10 | 14.55 | 13.99 | 14.29 | 13.98 | qfq | 25,092,122 | 358,195,534 | 0.78% |
| 2023-12-21 | 13.80 | 14.27 | 13.76 | 14.18 | 13.87 | qfq | 23,240,719 | 326,320,944 | 2.31% |
| 2023-12-20 | 14.18 | 14.20 | 13.85 | 13.86 | 13.56 | qfq | 13,847,403 | 193,586,627 | -1.35% |
| 2023-12-19 | 14.11 | 14.18 | 13.93 | 14.05 | 13.74 | qfq | 15,614,778 | 219,308,705 | -0.43% |
| 2023-12-18 | 14.29 | 14.37 | 14.06 | 14.11 | 13.80 | qfq | 17,265,743 | 244,783,382 | -1.88% |
| 2023-12-15 | 14.42 | 14.64 | 14.37 | 14.38 | 14.07 | qfq | 18,692,473 | 270,788,810 | 0.28% |
| 2023-12-14 | 14.56 | 14.80 | 14.34 | 14.34 | 14.03 | qfq | 23,520,256 | 341,709,680 | -0.97% |
| 2023-12-13 | 14.71 | 14.74 | 14.48 | 14.48 | 14.16 | qfq | 20,216,234 | 294,563,118 | -1.96% |
| 2023-12-12 | 14.93 | 14.93 | 14.67 | 14.77 | 14.45 | qfq | 20,807,659 | 307,160,084 | -0.94% |
| 2023-12-11 | 14.99 | 15.00 | 14.51 | 14.91 | 14.59 | qfq | 36,924,278 | 544,633,326 | -0.93% |
| 2023-12-08 | 14.87 | 15.16 | 14.68 | 15.05 | 14.72 | qfq | 51,737,371 | 772,770,801 | 2.03% |
| 2023-12-07 | 15.00 | 15.01 | 14.70 | 14.75 | 14.43 | qfq | 29,269,378 | 433,828,163 | -2.12% |
| 2023-12-06 | 14.70 | 15.35 | 14.67 | 15.07 | 14.74 | qfq | 29,591,911 | 448,015,449 | 1.89% |
| 2023-12-05 | 14.96 | 15.14 | 14.75 | 14.79 | 14.47 | qfq | 20,747,644 | 310,028,112 | -1.60% |
| 2023-12-04 | 15.20 | 15.32 | 15.02 | 15.03 | 14.70 | qfq | 19,880,745 | 301,049,751 | -1.83% |
| 2023-12-01 | 15.20 | 15.35 | 15.06 | 15.31 | 14.98 | qfq | 15,770,555 | 239,805,745 | 0.66% |
| 2023-11-30 | 15.36 | 15.48 | 15.15 | 15.21 | 14.88 | qfq | 18,233,909 | 279,103,804 | -1.23% |
| 2023-11-29 | 15.70 | 15.79 | 15.38 | 15.40 | 15.06 | qfq | 21,425,744 | 332,463,305 | -2.41% |
| 2023-11-28 | 15.64 | 15.85 | 15.46 | 15.78 | 15.44 | qfq | 24,063,821 | 377,731,429 | 1.81% |
| 2023-11-27 | 15.45 | 15.54 | 15.20 | 15.50 | 15.16 | qfq | 21,919,888 | 337,139,309 | 0.00% |
| 2023-11-24 | 15.82 | 15.82 | 15.46 | 15.50 | 15.16 | qfq | 19,077,085 | 297,203,080 | -2.21% |
| 2023-11-23 | 15.68 | 15.87 | 15.62 | 15.85 | 15.50 | qfq | 17,096,176 | 269,385,719 | 1.02% |
| 2023-11-22 | 16.12 | 16.15 | 15.68 | 15.69 | 15.35 | qfq | 31,571,618 | 500,772,439 | -2.97% |
| 2023-11-21 | 16.40 | 16.54 | 16.15 | 16.17 | 15.82 | qfq | 27,231,660 | 445,730,173 | -1.04% |
| 2023-11-20 | 16.32 | 16.43 | 16.14 | 16.34 | 15.98 | qfq | 20,964,086 | 341,733,248 | 0.12% |
| 2023-11-17 | 16.16 | 16.42 | 16.15 | 16.32 | 15.96 | qfq | 19,743,302 | 322,128,419 | 0.37% |
| 2023-11-16 | 16.64 | 16.66 | 16.25 | 16.26 | 15.91 | qfq | 32,876,716 | 539,608,705 | -2.58% |
| 2023-11-15 | 16.73 | 16.92 | 16.60 | 16.69 | 16.33 | qfq | 43,350,003 | 724,841,616 | 1.21% |
| 2023-11-14 | 16.49 | 16.65 | 16.35 | 16.49 | 16.13 | qfq | 24,757,038 | 407,642,904 | 0.18% |
| 2023-11-13 | 16.61 | 16.73 | 16.35 | 16.46 | 16.10 | qfq | 26,999,620 | 444,793,224 | -0.54% |
| 2023-11-10 | 16.63 | 16.66 | 16.40 | 16.55 | 16.19 | qfq | 27,873,045 | 460,078,396 | -0.48% |
| 2023-11-09 | 16.65 | 16.94 | 16.55 | 16.63 | 16.27 | qfq | 41,059,293 | 686,626,454 | -0.30% |
| 2023-11-08 | 16.54 | 16.87 | 16.49 | 16.68 | 16.32 | qfq | 39,829,865 | 663,874,546 | 0.54% |
| 2023-11-07 | 16.95 | 16.95 | 16.48 | 16.59 | 16.23 | qfq | 45,355,310 | 754,432,988 | -1.83% |
| 2023-11-06 | 15.68 | 17.19 | 15.68 | 16.90 | 16.53 | qfq | 75,317,337 | 1,243,800,068 | 8.26% |
| 2023-11-03 | 15.33 | 15.70 | 15.33 | 15.61 | 15.27 | qfq | 24,526,301 | 381,506,773 | 1.76% |
| 2023-11-02 | 15.55 | 15.85 | 15.33 | 15.34 | 15.01 | qfq | 28,005,277 | 436,112,951 | -1.35% |
| 2023-11-01 | 15.98 | 15.98 | 15.50 | 15.55 | 15.21 | qfq | 37,659,552 | 588,810,907 | -3.42% |
| 2023-10-31 | 15.83 | 16.10 | 15.51 | 16.10 | 15.75 | qfq | 41,978,957 | 659,475,013 | 0.81% |
| 2023-10-30 | 15.65 | 16.25 | 15.51 | 15.97 | 15.62 | qfq | 50,777,344 | 809,924,276 | 1.85% |
| 2023-10-27 | 15.18 | 15.76 | 14.60 | 15.68 | 15.34 | qfq | 60,760,914 | 928,985,561 | 3.36% |
| 2023-10-26 | 14.91 | 15.18 | 14.61 | 15.17 | 14.84 | qfq | 33,074,772 | 491,650,714 | 0.33% |
| 2023-10-25 | 15.00 | 15.39 | 14.95 | 15.12 | 14.79 | qfq | 30,509,276 | 462,892,220 | 1.20% |
| 2023-10-24 | 15.00 | 15.10 | 14.56 | 14.94 | 14.61 | qfq | 32,208,277 | 479,478,246 | -0.20% |
| 2023-10-23 | 15.56 | 15.68 | 14.85 | 14.97 | 14.64 | qfq | 43,433,977 | 657,206,567 | -5.19% |
| 2023-10-20 | 15.53 | 16.19 | 15.50 | 15.79 | 15.45 | qfq | 45,679,457 | 721,451,667 | 0.13% |
| 2023-10-19 | 16.38 | 16.49 | 15.71 | 15.77 | 15.43 | qfq | 47,503,723 | 760,285,206 | -3.43% |
| 2023-10-18 | 16.71 | 16.86 | 16.29 | 16.33 | 15.97 | qfq | 60,517,898 | 998,665,608 | -4.22% |
| 2023-10-17 | 17.04 | 17.43 | 16.91 | 17.05 | 16.68 | qfq | 45,896,935 | 788,223,160 | 0.35% |
| 2023-10-16 | 17.48 | 17.65 | 16.85 | 16.99 | 16.62 | qfq | 57,726,218 | 990,347,506 | -2.30% |
| 2023-10-13 | 17.31 | 17.88 | 17.16 | 17.39 | 17.01 | qfq | 72,873,610 | 1,273,954,552 | -0.69% |
| 2023-10-12 | 17.44 | 17.68 | 17.10 | 17.51 | 17.13 | qfq | 69,472,248 | 1,205,743,762 | 0.40% |
| 2023-10-11 | 16.91 | 17.82 | 16.80 | 17.44 | 17.06 | qfq | 100,588,211 | 1,749,053,352 | 3.62% |
| 2023-10-10 | 17.11 | 17.20 | 16.73 | 16.83 | 16.46 | qfq | 59,550,107 | 1,005,658,617 | -1.41% |
| 2023-10-09 | 17.45 | 17.80 | 16.96 | 17.07 | 16.70 | qfq | 109,342,981 | 1,890,143,004 | 1.01% |
| 2023-09-28 | 15.49 | 17.33 | 15.26 | 16.90 | 16.53 | qfq | 71,438,543 | 1,170,978,393 | 11.18% |
| 2023-09-27 | 15.07 | 15.50 | 14.99 | 15.20 | 14.87 | qfq | 13,231,018 | 201,833,447 | 1.00% |
| 2023-09-26 | 15.34 | 15.38 | 15.05 | 15.05 | 14.72 | qfq | 13,895,212 | 210,585,325 | -2.34% |
| 2023-09-25 | 15.64 | 15.66 | 15.24 | 15.41 | 15.07 | qfq | 18,537,787 | 284,774,946 | -1.60% |
| 2023-09-22 | 15.09 | 15.71 | 14.97 | 15.66 | 15.32 | qfq | 19,844,301 | 305,750,516 | 3.92% |
| 2023-09-21 | 15.11 | 15.22 | 14.98 | 15.07 | 14.74 | qfq | 13,801,534 | 208,110,032 | -0.86% |
| 2023-09-20 | 15.31 | 15.39 | 15.16 | 15.20 | 14.87 | qfq | 11,444,276 | 174,572,632 | -0.78% |
| 2023-09-19 | 15.50 | 15.55 | 15.24 | 15.32 | 14.99 | qfq | 11,160,411 | 171,212,463 | -1.23% |
| 2023-09-18 | 15.30 | 15.74 | 15.16 | 15.51 | 15.17 | qfq | 17,676,972 | 274,512,944 | 0.98% |
| 2023-09-15 | 15.41 | 15.57 | 15.20 | 15.36 | 15.03 | qfq | 13,106,400 | 201,227,983 | 0.13% |
| 2023-09-14 | 15.50 | 15.55 | 15.26 | 15.34 | 15.01 | qfq | 13,387,857 | 205,667,186 | -1.67% |
| 2023-09-13 | 15.84 | 15.90 | 15.46 | 15.60 | 15.26 | qfq | 16,479,100 | 257,595,394 | -1.95% |
| 2023-09-12 | 15.83 | 16.12 | 15.77 | 15.91 | 15.56 | qfq | 15,167,332 | 241,713,655 | 0.13% |
| 2023-09-11 | 16.15 | 16.21 | 15.87 | 15.89 | 15.54 | qfq | 19,254,447 | 307,146,083 | -0.81% |
| 2023-09-08 | 15.97 | 16.13 | 15.80 | 16.02 | 15.67 | qfq | 16,033,582 | 256,541,091 | 0.06% |
| 2023-09-07 | 16.30 | 16.37 | 15.98 | 16.01 | 15.66 | qfq | 23,044,806 | 371,401,267 | -2.20% |
| 2023-09-06 | 16.26 | 16.45 | 16.21 | 16.37 | 16.01 | qfq | 21,958,350 | 358,382,402 | 0.06% |
| 2023-09-05 | 16.14 | 16.46 | 16.06 | 16.36 | 16.00 | qfq | 30,653,854 | 500,245,417 | 1.36% |
| 2023-09-04 | 16.08 | 16.23 | 15.98 | 16.14 | 15.79 | qfq | 21,599,762 | 348,303,048 | -0.19% |
| 2023-09-01 | 16.00 | 16.19 | 15.77 | 16.17 | 15.82 | qfq | 29,524,843 | 473,781,475 | 2.08% |
| 2023-08-31 | 15.99 | 16.08 | 15.70 | 15.84 | 15.49 | qfq | 33,550,311 | 532,318,037 | -0.88% |
| 2023-08-30 | 15.33 | 16.13 | 15.15 | 15.98 | 15.63 | qfq | 60,641,362 | 958,505,604 | 4.17% |
| 2023-08-29 | 14.20 | 15.39 | 14.02 | 15.34 | 15.01 | qfq | 62,927,046 | 937,672,256 | 13.04% |
| 2023-08-28 | 14.56 | 14.58 | 13.57 | 13.57 | 13.27 | qfq | 20,662,965 | 288,720,891 | 0.22% |
| 2023-08-25 | 13.68 | 13.84 | 13.47 | 13.54 | 13.24 | qfq | 12,817,321 | 174,840,659 | -2.03% |
| 2023-08-24 | 13.90 | 14.07 | 13.78 | 13.82 | 13.52 | qfq | 11,104,251 | 154,566,278 | -0.22% |
| 2023-08-23 | 14.30 | 14.34 | 13.82 | 13.85 | 13.55 | qfq | 14,586,692 | 204,546,479 | -3.55% |
| 2023-08-22 | 14.51 | 14.62 | 14.05 | 14.36 | 14.05 | qfq | 15,790,898 | 225,718,815 | -0.62% |
| 2023-08-21 | 14.65 | 14.72 | 14.45 | 14.45 | 14.14 | qfq | 12,874,716 | 187,778,256 | -1.57% |
| 2023-08-18 | 15.12 | 15.24 | 14.67 | 14.68 | 14.36 | qfq | 18,075,568 | 269,658,935 | -2.91% |
| 2023-08-17 | 15.09 | 15.17 | 14.96 | 15.12 | 14.79 | qfq | 11,518,222 | 173,793,404 | 0.27% |
| 2023-08-16 | 15.09 | 15.33 | 14.99 | 15.08 | 14.75 | qfq | 10,509,314 | 159,444,142 | -0.07% |
| 2023-08-15 | 15.50 | 15.56 | 15.00 | 15.09 | 14.76 | qfq | 18,872,938 | 286,286,680 | -2.65% |
| 2023-08-14 | 15.62 | 15.67 | 15.30 | 15.50 | 15.16 | qfq | 14,903,096 | 230,534,099 | -1.40% |
| 2023-08-11 | 16.21 | 16.21 | 15.72 | 15.72 | 15.38 | qfq | 13,233,989 | 210,616,410 | -2.84% |
| 2023-08-10 | 16.11 | 16.37 | 16.10 | 16.18 | 15.83 | qfq | 7,822,288 | 126,947,005 | 0.43% |
| 2023-08-09 | 16.25 | 16.30 | 16.07 | 16.11 | 15.76 | qfq | 7,924,337 | 128,160,910 | -0.80% |
| 2023-08-08 | 16.29 | 16.36 | 16.17 | 16.24 | 15.89 | qfq | 7,007,716 | 113,966,682 | -0.67% |
| 2023-08-07 | 16.42 | 16.56 | 16.25 | 16.35 | 15.99 | qfq | 10,416,403 | 170,275,171 | -0.91% |
| 2023-08-04 | 16.60 | 16.75 | 16.42 | 16.50 | 16.14 | qfq | 18,388,099 | 304,602,106 | 0.30% |
| 2023-08-03 | 16.22 | 16.49 | 16.20 | 16.45 | 16.09 | qfq | 13,526,463 | 222,170,415 | 0.98% |
| 2023-08-02 | 16.30 | 16.46 | 16.26 | 16.29 | 15.93 | qfq | 9,247,896 | 151,030,846 | -0.43% |
| 2023-08-01 | 16.40 | 16.51 | 16.23 | 16.36 | 16.00 | qfq | 12,051,024 | 196,926,199 | -0.49% |
| 2023-07-31 | 16.30 | 16.57 | 16.30 | 16.44 | 16.08 | qfq | 18,152,283 | 298,644,226 | 0.86% |
| 2023-07-28 | 15.96 | 16.36 | 15.74 | 16.30 | 15.94 | qfq | 23,129,981 | 373,794,539 | 2.45% |
| 2023-07-27 | 16.13 | 16.35 | 15.88 | 15.91 | 15.56 | qfq | 21,318,192 | 344,319,355 | 0.06% |
| 2023-07-26 | 16.15 | 16.18 | 15.88 | 15.90 | 15.55 | qfq | 8,976,387 | 143,170,959 | -1.06% |
| 2023-07-25 | 15.69 | 16.10 | 15.66 | 16.07 | 15.72 | qfq | 19,511,175 | 311,039,471 | 3.48% |
| 2023-07-24 | 15.78 | 15.79 | 15.52 | 15.53 | 15.19 | qfq | 11,555,111 | 180,447,147 | -1.46% |
| 2023-07-21 | 15.68 | 16.04 | 15.56 | 15.76 | 15.42 | qfq | 14,004,773 | 221,652,004 | 0.57% |
| 2023-07-20 | 15.99 | 16.07 | 15.67 | 15.67 | 15.33 | qfq | 17,338,798 | 274,505,479 | -1.45% |
| 2023-07-19 | 16.06 | 16.23 | 15.88 | 15.90 | 15.55 | qfq | 12,087,915 | 193,449,001 | -1.49% |
| 2023-07-18 | 16.11 | 16.30 | 15.86 | 16.14 | 15.79 | qfq | 15,021,158 | 241,141,753 | 0.25% |