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
温氏股份300498.SZ
最近收盘价14.052026-07-17
最近交易日2026-07-17
成交量（股）67,402,094
成交额（元）951,129,761
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-27 | 2025-11-03 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-11 | 2024-11-18 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.1 | — | — | — | 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 | 14.15 | 14.37 | 13.94 | 14.05 | 14.05 | qfq | 67,402,094 | 951,129,761 | -1.20% |
| 2026-07-16 | 13.68 | 14.35 | 13.64 | 14.22 | 14.22 | qfq | 108,111,187 | 1,530,972,134 | 4.33% |
| 2026-07-15 | 13.24 | 13.78 | 13.21 | 13.63 | 13.63 | qfq | 57,981,868 | 788,968,959 | 2.10% |
| 2026-07-14 | 13.40 | 13.46 | 13.20 | 13.35 | 13.35 | qfq | 49,634,095 | 661,061,156 | -1.11% |
| 2026-07-13 | 13.20 | 13.54 | 13.16 | 13.50 | 13.50 | qfq | 67,566,150 | 904,869,851 | 1.20% |
| 2026-07-10 | 13.18 | 13.48 | 12.87 | 13.34 | 13.34 | qfq | 62,699,911 | 831,320,979 | 1.44% |
| 2026-07-09 | 13.01 | 13.39 | 12.99 | 13.15 | 13.15 | qfq | 49,692,403 | 655,144,890 | 0.23% |
| 2026-07-08 | 13.51 | 13.56 | 13.10 | 13.12 | 13.12 | qfq | 65,632,283 | 869,100,294 | -3.88% |
| 2026-07-07 | 13.60 | 13.72 | 13.43 | 13.65 | 13.65 | qfq | 58,817,221 | 797,569,026 | -0.58% |
| 2026-07-06 | 13.30 | 13.77 | 13.12 | 13.73 | 13.73 | qfq | 88,075,017 | 1,191,547,642 | 5.13% |
| 2026-07-03 | 13.19 | 13.33 | 12.91 | 13.06 | 13.06 | qfq | 56,573,189 | 739,670,963 | -0.91% |
| 2026-07-02 | 13.14 | 13.34 | 12.90 | 13.18 | 13.18 | qfq | 85,056,355 | 1,118,501,404 | 0.38% |
| 2026-07-01 | 12.38 | 13.39 | 12.28 | 13.13 | 13.13 | qfq | 103,179,747 | 1,339,040,964 | 6.57% |
| 2026-06-30 | 12.45 | 12.66 | 12.25 | 12.32 | 12.32 | qfq | 63,812,367 | 791,569,176 | -1.99% |
| 2026-06-29 | 12.17 | 12.91 | 11.95 | 12.57 | 12.57 | qfq | 105,035,798 | 1,310,685,199 | 3.37% |
| 2026-06-26 | 11.92 | 12.50 | 11.76 | 12.16 | 12.16 | qfq | 98,201,846 | 1,192,571,236 | 3.75% |
| 2026-06-25 | 11.68 | 11.83 | 11.54 | 11.72 | 11.72 | qfq | 46,350,985 | 541,758,891 | -0.59% |
| 2026-06-24 | 12.26 | 12.27 | 11.74 | 11.79 | 11.79 | qfq | 55,994,628 | 666,968,806 | -4.53% |
| 2026-06-23 | 12.52 | 12.83 | 12.31 | 12.35 | 12.15 | qfq | 49,501,890 | 621,394,013 | -1.12% |
| 2026-06-22 | 12.30 | 12.54 | 12.17 | 12.49 | 12.29 | qfq | 46,185,583 | 571,215,820 | 1.05% |
| 2026-06-18 | 12.75 | 12.75 | 12.35 | 12.36 | 12.16 | qfq | 44,172,008 | 549,714,477 | -2.60% |
| 2026-06-17 | 12.86 | 12.95 | 12.62 | 12.69 | 12.49 | qfq | 41,990,159 | 533,505,482 | -1.63% |
| 2026-06-16 | 13.00 | 13.07 | 12.76 | 12.90 | 12.69 | qfq | 39,440,814 | 507,345,356 | -1.38% |
| 2026-06-15 | 12.94 | 13.27 | 12.90 | 13.08 | 12.87 | qfq | 53,277,023 | 695,566,730 | 1.16% |
| 2026-06-12 | 12.80 | 13.04 | 12.65 | 12.93 | 12.72 | qfq | 57,099,502 | 734,911,363 | 0.54% |
| 2026-06-11 | 12.78 | 12.93 | 12.65 | 12.86 | 12.65 | qfq | 37,611,243 | 482,299,239 | 0.23% |
| 2026-06-10 | 12.59 | 12.94 | 12.58 | 12.83 | 12.62 | qfq | 43,229,353 | 552,890,520 | 1.42% |
| 2026-06-09 | 12.77 | 12.79 | 12.55 | 12.65 | 12.45 | qfq | 42,604,468 | 538,616,877 | -0.32% |
| 2026-06-08 | 12.87 | 13.19 | 12.56 | 12.69 | 12.49 | qfq | 49,295,119 | 631,107,072 | -1.55% |
| 2026-06-05 | 12.92 | 13.03 | 12.75 | 12.89 | 12.68 | qfq | 35,486,897 | 457,313,645 | 0.55% |
| 2026-06-04 | 13.14 | 13.29 | 12.82 | 12.82 | 12.61 | qfq | 47,998,178 | 623,892,862 | -2.21% |
| 2026-06-03 | 13.25 | 13.26 | 12.98 | 13.11 | 12.90 | qfq | 44,005,740 | 576,293,047 | -0.83% |
| 2026-06-02 | 13.60 | 13.70 | 13.15 | 13.22 | 13.01 | qfq | 56,081,856 | 746,430,684 | -3.01% |
| 2026-06-01 | 13.55 | 13.75 | 13.20 | 13.63 | 13.41 | qfq | 65,843,538 | 891,377,827 | -0.37% |
| 2026-05-29 | 13.39 | 13.83 | 13.23 | 13.68 | 13.46 | qfq | 63,014,611 | 857,299,302 | 2.55% |
| 2026-05-28 | 13.56 | 13.61 | 13.19 | 13.34 | 13.12 | qfq | 55,715,178 | 743,602,891 | -2.06% |
| 2026-05-27 | 13.90 | 13.96 | 13.57 | 13.62 | 13.40 | qfq | 45,160,860 | 618,188,255 | -1.87% |
| 2026-05-26 | 13.80 | 14.02 | 13.71 | 13.88 | 13.66 | qfq | 33,803,582 | 469,381,096 | -0.36% |
| 2026-05-25 | 13.76 | 13.97 | 13.57 | 13.93 | 13.71 | qfq | 49,673,567 | 685,054,534 | 1.09% |
| 2026-05-22 | 14.35 | 14.41 | 13.60 | 13.78 | 13.56 | qfq | 91,213,418 | 1,263,925,544 | -3.50% |
| 2026-05-21 | 14.39 | 14.59 | 14.25 | 14.28 | 14.05 | qfq | 41,645,499 | 600,819,347 | -0.76% |
| 2026-05-20 | 14.52 | 14.60 | 14.35 | 14.39 | 14.16 | qfq | 31,488,584 | 454,499,425 | -1.30% |
| 2026-05-19 | 14.70 | 14.82 | 14.30 | 14.58 | 14.34 | qfq | 57,136,856 | 827,311,332 | -0.95% |
| 2026-05-18 | 14.92 | 15.05 | 14.45 | 14.72 | 14.48 | qfq | 75,807,031 | 1,112,590,730 | -2.39% |
| 2026-05-15 | 15.08 | 15.27 | 14.76 | 15.08 | 14.84 | qfq | 51,582,438 | 775,543,994 | 0.00% |
| 2026-05-14 | 15.10 | 15.35 | 14.99 | 15.08 | 14.84 | qfq | 69,087,865 | 1,047,269,550 | 0.00% |
| 2026-05-13 | 15.40 | 15.45 | 14.99 | 15.08 | 14.84 | qfq | 78,107,101 | 1,185,989,404 | -2.08% |
| 2026-05-12 | 16.08 | 16.11 | 15.32 | 15.40 | 15.15 | qfq | 86,185,032 | 1,343,606,547 | -4.23% |
| 2026-05-11 | 16.08 | 16.31 | 15.86 | 16.08 | 15.82 | qfq | 51,180,785 | 826,223,538 | 0.12% |
| 2026-05-08 | 16.27 | 16.44 | 16.03 | 16.06 | 15.80 | qfq | 31,523,190 | 508,698,086 | -1.29% |
| 2026-05-07 | 16.52 | 16.64 | 16.12 | 16.27 | 16.01 | qfq | 43,126,003 | 704,520,541 | -2.05% |
| 2026-05-06 | 16.44 | 16.63 | 16.25 | 16.61 | 16.34 | qfq | 52,935,685 | 870,654,722 | 1.03% |
| 2026-04-30 | 16.01 | 16.64 | 15.93 | 16.44 | 16.17 | qfq | 62,800,093 | 1,031,164,648 | 1.99% |
| 2026-04-29 | 15.75 | 16.43 | 15.70 | 16.12 | 15.86 | qfq | 64,475,963 | 1,038,430,216 | 2.48% |
| 2026-04-28 | 15.60 | 15.76 | 15.48 | 15.73 | 15.48 | qfq | 41,841,011 | 653,671,418 | 0.45% |
| 2026-04-27 | 15.65 | 15.73 | 15.46 | 15.66 | 15.41 | qfq | 43,062,464 | 670,173,041 | -0.57% |
| 2026-04-24 | 16.01 | 16.06 | 15.68 | 15.75 | 15.50 | qfq | 46,319,216 | 732,748,400 | -1.69% |
| 2026-04-23 | 16.64 | 16.69 | 16.02 | 16.02 | 15.76 | qfq | 64,646,305 | 1,048,142,856 | -3.96% |
| 2026-04-22 | 16.41 | 16.95 | 16.37 | 16.68 | 16.41 | qfq | 64,891,122 | 1,084,564,506 | 0.72% |
| 2026-04-21 | 16.67 | 16.92 | 16.47 | 16.56 | 16.29 | qfq | 38,067,477 | 632,011,109 | -0.78% |
| 2026-04-20 | 17.00 | 17.08 | 16.60 | 16.69 | 16.42 | qfq | 34,126,564 | 571,899,011 | -0.83% |
| 2026-04-17 | 17.08 | 17.10 | 16.76 | 16.83 | 16.56 | qfq | 37,587,640 | 634,710,983 | -1.98% |
| 2026-04-16 | 17.25 | 17.25 | 16.90 | 17.17 | 16.89 | qfq | 47,149,100 | 806,863,251 | -0.12% |
| 2026-04-15 | 17.09 | 17.29 | 16.87 | 17.19 | 16.91 | qfq | 65,334,576 | 1,116,820,256 | -0.23% |
| 2026-04-14 | 16.77 | 17.40 | 16.67 | 17.23 | 16.95 | qfq | 79,878,865 | 1,367,419,480 | 2.50% |
| 2026-04-13 | 16.50 | 17.04 | 16.40 | 16.81 | 16.54 | qfq | 51,078,484 | 858,989,505 | 1.88% |
| 2026-04-10 | 16.59 | 16.70 | 16.43 | 16.50 | 16.23 | qfq | 31,570,358 | 522,810,999 | -0.54% |
| 2026-04-09 | 16.75 | 16.80 | 16.50 | 16.59 | 16.32 | qfq | 24,165,515 | 401,456,485 | -1.48% |
| 2026-04-08 | 16.46 | 16.86 | 16.28 | 16.84 | 16.57 | qfq | 43,615,817 | 726,114,798 | 2.31% |
| 2026-04-07 | 16.35 | 16.85 | 15.93 | 16.46 | 16.19 | qfq | 39,205,423 | 643,663,966 | 0.92% |
| 2026-04-03 | 16.65 | 16.71 | 16.26 | 16.31 | 16.05 | qfq | 35,782,760 | 586,175,665 | -2.97% |
| 2026-04-02 | 16.44 | 17.20 | 16.38 | 16.81 | 16.54 | qfq | 57,272,541 | 967,617,121 | 2.31% |
| 2026-04-01 | 16.75 | 16.79 | 16.23 | 16.43 | 16.16 | qfq | 47,493,358 | 777,577,146 | -1.14% |
| 2026-03-31 | 16.84 | 17.02 | 16.61 | 16.62 | 16.35 | qfq | 39,107,655 | 656,154,289 | -1.25% |
| 2026-03-30 | 16.82 | 17.17 | 16.68 | 16.83 | 16.56 | qfq | 42,758,192 | 722,675,315 | -0.47% |
| 2026-03-27 | 16.62 | 17.15 | 16.62 | 16.91 | 16.64 | qfq | 35,553,333 | 601,757,940 | 1.38% |
| 2026-03-26 | 16.86 | 16.98 | 16.63 | 16.68 | 16.41 | qfq | 30,572,536 | 512,093,467 | -1.01% |
| 2026-03-25 | 16.79 | 17.05 | 16.52 | 16.85 | 16.58 | qfq | 36,620,224 | 616,077,112 | 0.18% |
| 2026-03-24 | 16.84 | 16.94 | 16.43 | 16.82 | 16.55 | qfq | 62,168,157 | 1,037,594,428 | 0.30% |
| 2026-03-23 | 17.07 | 17.07 | 16.46 | 16.77 | 16.50 | qfq | 83,924,521 | 1,406,779,163 | -2.61% |
| 2026-03-20 | 17.14 | 17.48 | 17.11 | 17.22 | 16.94 | qfq | 52,836,155 | 913,069,890 | 0.47% |
| 2026-03-19 | 17.36 | 17.42 | 17.07 | 17.14 | 16.86 | qfq | 45,235,715 | 777,670,268 | -1.10% |
| 2026-03-18 | 17.42 | 17.51 | 17.25 | 17.33 | 17.05 | qfq | 37,225,879 | 645,555,326 | -0.52% |
| 2026-03-17 | 17.46 | 17.88 | 17.40 | 17.42 | 17.14 | qfq | 50,659,285 | 892,979,058 | -0.74% |
| 2026-03-16 | 17.48 | 17.77 | 17.45 | 17.55 | 17.27 | qfq | 49,343,023 | 867,101,399 | 0.69% |
| 2026-03-13 | 17.60 | 17.70 | 17.39 | 17.43 | 17.15 | qfq | 53,416,053 | 937,022,493 | -0.63% |
| 2026-03-12 | 17.25 | 17.65 | 16.93 | 17.54 | 17.26 | qfq | 88,673,692 | 1,541,073,025 | 2.27% |
| 2026-03-11 | 16.89 | 17.26 | 16.78 | 17.15 | 16.87 | qfq | 47,552,602 | 810,029,473 | 1.24% |
| 2026-03-10 | 16.92 | 17.19 | 16.80 | 16.94 | 16.67 | qfq | 50,748,227 | 862,745,385 | -0.59% |
| 2026-03-09 | 16.78 | 17.43 | 16.76 | 17.04 | 16.77 | qfq | 128,661,105 | 2,209,118,614 | 1.55% |
| 2026-03-06 | 16.00 | 16.96 | 15.99 | 16.78 | 16.51 | qfq | 109,190,733 | 1,813,372,454 | 4.35% |
| 2026-03-05 | 16.30 | 16.30 | 15.94 | 16.08 | 15.82 | qfq | 48,667,927 | 782,756,932 | -1.29% |
| 2026-03-04 | 16.05 | 16.36 | 15.96 | 16.29 | 16.03 | qfq | 84,805,228 | 1,377,842,369 | 1.18% |
| 2026-03-03 | 15.88 | 16.29 | 15.83 | 16.10 | 15.84 | qfq | 71,956,925 | 1,159,705,707 | 1.26% |
| 2026-03-02 | 15.84 | 16.32 | 15.84 | 15.90 | 15.64 | qfq | 65,133,980 | 1,045,300,501 | -0.50% |
| 2026-02-27 | 15.63 | 16.03 | 15.62 | 15.98 | 15.72 | qfq | 72,926,731 | 1,160,770,884 | 2.24% |
| 2026-02-26 | 15.80 | 15.91 | 15.62 | 15.63 | 15.38 | qfq | 52,418,145 | 824,840,595 | 0.97% |
| 2026-02-25 | 15.38 | 15.53 | 15.33 | 15.48 | 15.23 | qfq | 33,153,907 | 512,321,702 | 0.91% |
| 2026-02-24 | 15.44 | 15.48 | 15.33 | 15.34 | 15.09 | qfq | 24,552,368 | 377,461,599 | -0.39% |
| 2026-02-13 | 15.57 | 15.67 | 15.39 | 15.40 | 15.15 | qfq | 33,087,734 | 513,409,609 | -0.90% |
| 2026-02-12 | 15.70 | 15.77 | 15.48 | 15.54 | 15.29 | qfq | 34,979,068 | 544,955,105 | -1.46% |
| 2026-02-11 | 15.78 | 15.83 | 15.65 | 15.77 | 15.52 | qfq | 30,460,066 | 479,286,817 | -0.13% |
| 2026-02-10 | 15.88 | 15.95 | 15.75 | 15.79 | 15.54 | qfq | 23,724,598 | 374,827,612 | -0.57% |
| 2026-02-09 | 15.80 | 15.97 | 15.76 | 15.88 | 15.62 | qfq | 33,542,242 | 532,419,110 | 0.38% |
| 2026-02-06 | 15.85 | 16.02 | 15.81 | 15.82 | 15.56 | qfq | 33,924,920 | 539,552,051 | -0.82% |
| 2026-02-05 | 15.97 | 16.20 | 15.89 | 15.95 | 15.69 | qfq | 47,617,548 | 763,477,152 | -0.44% |
| 2026-02-04 | 15.79 | 16.04 | 15.65 | 16.02 | 15.76 | qfq | 67,410,823 | 1,072,594,966 | 1.78% |
| 2026-02-03 | 15.51 | 15.76 | 15.45 | 15.74 | 15.49 | qfq | 45,491,335 | 710,214,687 | 1.68% |
| 2026-02-02 | 15.53 | 15.80 | 15.31 | 15.48 | 15.23 | qfq | 55,999,246 | 874,254,292 | -0.77% |
| 2026-01-30 | 15.50 | 15.92 | 15.46 | 15.60 | 15.35 | qfq | 88,118,630 | 1,386,355,464 | 0.32% |
| 2026-01-29 | 15.31 | 15.60 | 15.24 | 15.55 | 15.30 | qfq | 62,781,254 | 968,043,046 | 1.97% |
| 2026-01-28 | 15.30 | 15.44 | 15.14 | 15.25 | 15.00 | qfq | 71,313,891 | 1,088,505,779 | -0.52% |
| 2026-01-27 | 15.72 | 15.74 | 15.32 | 15.33 | 15.08 | qfq | 62,805,420 | 969,866,248 | -2.67% |
| 2026-01-26 | 15.64 | 15.84 | 15.42 | 15.75 | 15.50 | qfq | 74,073,124 | 1,159,786,361 | 0.70% |
| 2026-01-23 | 15.70 | 15.75 | 15.61 | 15.64 | 15.39 | qfq | 47,795,256 | 749,056,820 | -0.38% |
| 2026-01-22 | 15.65 | 15.77 | 15.60 | 15.70 | 15.45 | qfq | 45,124,831 | 707,370,077 | 0.45% |
| 2026-01-21 | 15.83 | 15.85 | 15.58 | 15.63 | 15.38 | qfq | 51,189,063 | 803,717,776 | -1.01% |
| 2026-01-20 | 16.08 | 16.09 | 15.77 | 15.79 | 15.54 | qfq | 59,860,858 | 951,738,341 | -1.80% |
| 2026-01-19 | 16.00 | 16.13 | 15.90 | 16.08 | 15.82 | qfq | 49,984,618 | 802,330,503 | 0.69% |
| 2026-01-16 | 16.71 | 16.74 | 15.88 | 15.97 | 15.71 | qfq | 113,638,814 | 1,843,349,697 | -4.60% |
| 2026-01-15 | 16.88 | 17.00 | 16.66 | 16.74 | 16.47 | qfq | 48,336,175 | 812,332,489 | -0.89% |
| 2026-01-14 | 16.80 | 16.98 | 16.74 | 16.89 | 16.62 | qfq | 48,105,810 | 811,329,878 | 0.48% |
| 2026-01-13 | 17.03 | 17.09 | 16.75 | 16.81 | 16.54 | qfq | 53,133,065 | 898,682,757 | -1.41% |
| 2026-01-12 | 16.98 | 17.15 | 16.81 | 17.05 | 16.77 | qfq | 44,611,056 | 757,227,014 | 0.41% |
| 2026-01-09 | 16.93 | 17.14 | 16.90 | 16.98 | 16.71 | qfq | 36,543,292 | 621,632,729 | 0.12% |
| 2026-01-08 | 16.91 | 17.03 | 16.81 | 16.96 | 16.69 | qfq | 26,139,727 | 442,648,795 | 0.30% |
| 2026-01-07 | 17.06 | 17.15 | 16.88 | 16.91 | 16.64 | qfq | 35,136,961 | 596,158,458 | -1.11% |
| 2026-01-06 | 16.92 | 17.12 | 16.82 | 17.10 | 16.82 | qfq | 46,080,977 | 783,175,655 | 1.30% |
| 2026-01-05 | 16.82 | 16.93 | 16.70 | 16.88 | 16.61 | qfq | 26,826,572 | 451,553,097 | 0.00% |
| 2025-12-31 | 17.07 | 17.11 | 16.75 | 16.88 | 16.61 | qfq | 32,254,393 | 544,970,231 | -1.40% |
| 2025-12-30 | 16.91 | 17.27 | 16.89 | 17.12 | 16.84 | qfq | 43,416,803 | 741,536,195 | 1.18% |
| 2025-12-29 | 16.72 | 17.16 | 16.70 | 16.92 | 16.65 | qfq | 42,896,789 | 728,009,412 | 1.14% |
| 2025-12-26 | 16.65 | 16.76 | 16.57 | 16.73 | 16.46 | qfq | 28,925,527 | 481,974,535 | 0.48% |
| 2025-12-25 | 16.63 | 16.70 | 16.60 | 16.65 | 16.38 | qfq | 22,930,939 | 381,537,175 | 0.12% |
| 2025-12-24 | 16.76 | 16.81 | 16.50 | 16.63 | 16.36 | qfq | 33,498,732 | 557,106,170 | -1.01% |
| 2025-12-23 | 17.01 | 17.05 | 16.76 | 16.80 | 16.53 | qfq | 22,606,847 | 381,537,479 | -1.35% |
| 2025-12-22 | 17.05 | 17.09 | 16.88 | 17.03 | 16.76 | qfq | 24,119,862 | 409,415,403 | -0.12% |
| 2025-12-19 | 16.99 | 17.15 | 16.96 | 17.05 | 16.77 | qfq | 19,785,675 | 337,700,941 | 0.12% |
| 2025-12-18 | 16.90 | 17.22 | 16.88 | 17.03 | 16.76 | qfq | 22,811,915 | 389,542,721 | -0.06% |
| 2025-12-17 | 17.21 | 17.25 | 16.77 | 17.04 | 16.77 | qfq | 37,659,209 | 639,107,894 | 0.24% |
| 2025-12-16 | 16.91 | 17.10 | 16.81 | 17.00 | 16.73 | qfq | 23,331,313 | 395,297,938 | 0.41% |
| 2025-12-15 | 16.98 | 17.17 | 16.86 | 16.93 | 16.66 | qfq | 24,921,906 | 424,361,646 | 0.24% |
| 2025-12-12 | 16.75 | 16.98 | 16.66 | 16.89 | 16.62 | qfq | 30,912,511 | 521,799,993 | 1.26% |
| 2025-12-11 | 16.86 | 16.90 | 16.63 | 16.68 | 16.41 | qfq | 22,750,436 | 380,827,310 | -1.07% |
| 2025-12-10 | 16.64 | 16.90 | 16.55 | 16.86 | 16.59 | qfq | 29,887,007 | 500,415,558 | 1.20% |
| 2025-12-09 | 17.09 | 17.17 | 16.66 | 16.66 | 16.39 | qfq | 41,452,900 | 699,609,719 | -2.46% |
| 2025-12-08 | 17.15 | 17.18 | 16.98 | 17.08 | 16.80 | qfq | 28,225,606 | 481,470,143 | -0.52% |
| 2025-12-05 | 17.08 | 17.18 | 17.01 | 17.17 | 16.89 | qfq | 19,657,101 | 335,895,904 | 0.41% |
| 2025-12-04 | 17.16 | 17.20 | 17.04 | 17.10 | 16.82 | qfq | 17,808,202 | 304,965,461 | -0.12% |
| 2025-12-03 | 17.20 | 17.26 | 17.06 | 17.12 | 16.84 | qfq | 25,943,307 | 445,181,826 | -0.47% |
| 2025-12-02 | 17.50 | 17.57 | 17.13 | 17.20 | 16.92 | qfq | 43,732,749 | 756,151,749 | -1.94% |
| 2025-12-01 | 17.96 | 18.05 | 17.52 | 17.54 | 17.26 | qfq | 56,966,578 | 1,007,504,049 | -2.99% |
| 2025-11-28 | 17.78 | 18.10 | 17.70 | 18.08 | 17.79 | qfq | 31,709,259 | 569,824,181 | 1.80% |
| 2025-11-27 | 17.78 | 17.99 | 17.70 | 17.76 | 17.47 | qfq | 23,950,097 | 427,264,640 | -0.11% |
| 2025-11-26 | 17.75 | 18.03 | 17.71 | 17.78 | 17.49 | qfq | 30,582,913 | 545,303,466 | -0.22% |
| 2025-11-25 | 17.65 | 17.97 | 17.47 | 17.82 | 17.53 | qfq | 41,637,388 | 738,726,144 | 0.62% |
| 2025-11-24 | 17.47 | 17.88 | 17.47 | 17.71 | 17.42 | qfq | 50,106,301 | 886,677,088 | 2.02% |
| 2025-11-21 | 17.51 | 17.62 | 17.30 | 17.36 | 17.08 | qfq | 37,303,306 | 650,352,727 | -0.34% |
| 2025-11-20 | 17.53 | 17.60 | 17.42 | 17.42 | 17.14 | qfq | 20,507,608 | 358,908,653 | -0.63% |
| 2025-11-19 | 17.66 | 17.72 | 17.35 | 17.53 | 17.25 | qfq | 34,638,429 | 606,548,125 | -0.68% |
| 2025-11-18 | 17.72 | 17.79 | 17.64 | 17.65 | 17.37 | qfq | 24,937,523 | 441,377,514 | -0.51% |
| 2025-11-17 | 18.01 | 18.05 | 17.63 | 17.74 | 17.45 | qfq | 48,941,011 | 870,123,192 | -1.77% |
| 2025-11-14 | 18.36 | 18.50 | 18.06 | 18.06 | 17.77 | qfq | 35,409,373 | 645,468,596 | -1.63% |
| 2025-11-13 | 18.29 | 18.41 | 18.15 | 18.36 | 18.06 | qfq | 31,279,635 | 571,211,589 | 0.49% |
| 2025-11-12 | 18.44 | 18.57 | 18.21 | 18.27 | 17.98 | qfq | 34,278,308 | 628,988,454 | -0.92% |
| 2025-11-11 | 18.23 | 18.54 | 18.07 | 18.44 | 18.14 | qfq | 53,258,152 | 975,814,470 | 0.77% |
| 2025-11-10 | 17.90 | 18.33 | 17.77 | 18.30 | 18.00 | qfq | 59,970,747 | 1,086,707,109 | 2.06% |
| 2025-11-07 | 18.05 | 18.26 | 17.93 | 17.93 | 17.64 | qfq | 37,459,938 | 676,926,057 | -0.55% |
| 2025-11-06 | 18.05 | 18.29 | 17.95 | 18.03 | 17.74 | qfq | 33,358,364 | 603,425,278 | -0.39% |
| 2025-11-05 | 17.90 | 18.14 | 17.82 | 18.10 | 17.81 | qfq | 28,295,570 | 510,626,439 | 1.06% |
| 2025-11-04 | 18.19 | 18.20 | 17.84 | 17.91 | 17.62 | qfq | 34,719,448 | 624,567,451 | -1.54% |
| 2025-11-03 | 18.00 | 18.35 | 17.88 | 18.19 | 17.90 | qfq | 51,047,759 | 926,190,849 | 0.22% |
| 2025-10-31 | 18.04 | 18.32 | 18.04 | 18.15 | 17.56 | qfq | 35,341,975 | 642,451,727 | 0.55% |
| 2025-10-30 | 18.27 | 18.34 | 18.02 | 18.05 | 17.47 | qfq | 34,234,538 | 620,183,161 | -1.26% |
| 2025-10-29 | 18.23 | 18.37 | 18.13 | 18.28 | 17.69 | qfq | 38,369,670 | 700,077,135 | 0.27% |
| 2025-10-28 | 18.44 | 18.46 | 18.20 | 18.23 | 17.64 | qfq | 34,511,658 | 631,756,496 | -1.35% |
| 2025-10-27 | 18.03 | 18.60 | 17.96 | 18.48 | 17.88 | qfq | 69,106,185 | 1,267,354,020 | 2.67% |
| 2025-10-24 | 18.11 | 18.26 | 17.91 | 18.00 | 17.42 | qfq | 41,568,899 | 749,840,094 | -0.66% |
| 2025-10-23 | 18.09 | 18.28 | 18.01 | 18.12 | 17.53 | qfq | 32,888,756 | 594,957,921 | 0.17% |
| 2025-10-22 | 18.28 | 18.55 | 18.08 | 18.09 | 17.50 | qfq | 41,052,390 | 750,285,406 | -1.15% |
| 2025-10-21 | 18.41 | 18.54 | 18.29 | 18.30 | 17.71 | qfq | 36,013,803 | 661,583,609 | -0.54% |
| 2025-10-20 | 18.55 | 18.78 | 18.38 | 18.40 | 17.80 | qfq | 34,390,101 | 637,610,360 | -0.97% |
| 2025-10-17 | 18.67 | 18.90 | 18.52 | 18.58 | 17.98 | qfq | 33,826,868 | 632,279,834 | -0.27% |
| 2025-10-16 | 18.84 | 19.30 | 18.61 | 18.63 | 18.03 | qfq | 49,896,839 | 942,617,206 | -0.80% |
| 2025-10-15 | 18.93 | 19.12 | 18.71 | 18.78 | 18.17 | qfq | 37,339,592 | 704,786,843 | -0.74% |
| 2025-10-14 | 18.88 | 19.25 | 18.82 | 18.92 | 18.31 | qfq | 56,551,770 | 1,075,294,697 | 0.32% |
| 2025-10-13 | 18.67 | 19.19 | 18.58 | 18.86 | 18.25 | qfq | 60,918,826 | 1,146,696,519 | 0.11% |
| 2025-10-10 | 18.78 | 18.98 | 18.53 | 18.84 | 18.23 | qfq | 57,261,052 | 1,076,478,805 | 0.21% |
| 2025-10-09 | 18.44 | 18.86 | 18.22 | 18.80 | 18.19 | qfq | 68,204,240 | 1,264,435,248 | 1.02% |
| 2025-09-30 | 18.70 | 18.80 | 18.42 | 18.61 | 18.01 | qfq | 43,971,012 | 816,965,532 | -0.59% |
| 2025-09-29 | 18.81 | 18.84 | 18.50 | 18.72 | 18.11 | qfq | 42,888,721 | 799,014,027 | -0.79% |
| 2025-09-26 | 18.80 | 19.13 | 18.72 | 18.87 | 18.26 | qfq | 47,383,153 | 896,763,167 | 0.75% |
| 2025-09-25 | 19.07 | 19.25 | 18.52 | 18.73 | 18.12 | qfq | 49,423,862 | 926,857,811 | -1.32% |
| 2025-09-24 | 18.88 | 19.08 | 18.73 | 18.98 | 18.37 | qfq | 34,958,241 | 661,234,974 | -0.05% |
| 2025-09-23 | 18.96 | 19.31 | 18.75 | 18.99 | 18.38 | qfq | 45,218,805 | 858,009,162 | 0.05% |
| 2025-09-22 | 19.12 | 19.17 | 18.73 | 18.98 | 18.37 | qfq | 37,481,529 | 707,847,343 | -0.78% |
| 2025-09-19 | 19.05 | 19.28 | 18.91 | 19.13 | 18.51 | qfq | 42,153,535 | 805,816,874 | 0.26% |
| 2025-09-18 | 19.65 | 19.74 | 18.89 | 19.08 | 18.46 | qfq | 59,949,518 | 1,153,342,935 | -2.95% |
| 2025-09-17 | 19.64 | 19.83 | 19.27 | 19.66 | 19.02 | qfq | 57,432,900 | 1,123,500,634 | 0.00% |
| 2025-09-16 | 19.88 | 20.21 | 19.31 | 19.66 | 19.02 | qfq | 71,980,397 | 1,411,020,134 | -1.99% |
| 2025-09-15 | 19.40 | 20.12 | 19.34 | 20.06 | 19.41 | qfq | 102,872,512 | 2,044,849,726 | 2.92% |
| 2025-09-12 | 19.38 | 19.80 | 19.30 | 19.49 | 18.86 | qfq | 68,750,428 | 1,344,077,663 | -0.20% |
| 2025-09-11 | 18.73 | 20.00 | 18.72 | 19.53 | 18.90 | qfq | 155,772,052 | 3,068,750,949 | 4.10% |
| 2025-09-10 | 18.51 | 18.85 | 18.31 | 18.76 | 18.15 | qfq | 65,049,958 | 1,212,981,750 | 0.64% |
| 2025-09-09 | 18.60 | 18.92 | 18.45 | 18.64 | 18.04 | qfq | 79,460,763 | 1,482,384,434 | 0.49% |
| 2025-09-08 | 18.09 | 18.77 | 18.08 | 18.55 | 17.95 | qfq | 120,574,960 | 2,234,887,961 | 3.34% |
| 2025-09-05 | 17.72 | 17.99 | 17.47 | 17.95 | 17.37 | qfq | 51,853,669 | 918,287,931 | 1.36% |
| 2025-09-04 | 17.51 | 17.87 | 17.38 | 17.71 | 17.14 | qfq | 64,645,942 | 1,139,729,455 | 1.26% |
| 2025-09-03 | 17.82 | 18.07 | 17.43 | 17.49 | 16.92 | qfq | 53,421,235 | 941,824,148 | -2.02% |
| 2025-09-02 | 18.00 | 18.21 | 17.78 | 17.85 | 17.27 | qfq | 57,838,177 | 1,037,449,072 | -0.89% |
| 2025-09-01 | 18.30 | 18.41 | 17.88 | 18.01 | 17.43 | qfq | 69,709,247 | 1,262,595,274 | -0.99% |
| 2025-08-29 | 17.85 | 18.35 | 17.84 | 18.19 | 17.60 | qfq | 87,533,568 | 1,593,863,262 | 1.56% |
| 2025-08-28 | 17.89 | 17.94 | 17.52 | 17.91 | 17.33 | qfq | 98,228,082 | 1,743,058,865 | -1.10% |
| 2025-08-27 | 18.30 | 18.53 | 18.10 | 18.11 | 17.52 | qfq | 79,586,211 | 1,458,205,913 | -2.00% |
| 2025-08-26 | 17.90 | 18.68 | 17.80 | 18.48 | 17.88 | qfq | 112,124,154 | 2,060,700,573 | 3.07% |
| 2025-08-25 | 17.80 | 17.94 | 17.61 | 17.93 | 17.35 | qfq | 75,147,927 | 1,337,467,202 | 1.24% |
| 2025-08-22 | 17.77 | 17.83 | 17.51 | 17.71 | 17.14 | qfq | 60,645,301 | 1,069,098,827 | 0.40% |
| 2025-08-21 | 17.67 | 17.98 | 17.54 | 17.64 | 17.07 | qfq | 104,181,968 | 1,848,505,395 | 1.32% |
| 2025-08-20 | 17.27 | 17.42 | 17.20 | 17.41 | 16.85 | qfq | 48,703,446 | 842,865,476 | 0.64% |
| 2025-08-19 | 17.36 | 17.44 | 17.30 | 17.30 | 16.74 | qfq | 56,023,339 | 972,107,245 | -0.29% |
| 2025-08-18 | 17.46 | 17.49 | 17.30 | 17.35 | 16.79 | qfq | 75,513,941 | 1,311,550,498 | -0.34% |
| 2025-08-15 | 17.32 | 17.44 | 17.22 | 17.41 | 16.85 | qfq | 34,776,563 | 603,802,928 | 0.52% |
| 2025-08-14 | 17.56 | 17.58 | 17.32 | 17.32 | 16.76 | qfq | 42,688,127 | 744,838,374 | -1.37% |
| 2025-08-13 | 17.52 | 17.57 | 17.36 | 17.56 | 16.99 | qfq | 38,414,402 | 671,178,602 | 0.29% |
| 2025-08-12 | 17.62 | 17.73 | 17.46 | 17.51 | 16.94 | qfq | 46,872,584 | 823,588,426 | -0.68% |
| 2025-08-11 | 17.81 | 17.86 | 17.52 | 17.63 | 17.06 | qfq | 38,726,874 | 682,664,693 | -0.40% |
| 2025-08-08 | 17.62 | 17.79 | 17.52 | 17.70 | 17.13 | qfq | 38,121,587 | 673,662,825 | 0.74% |
| 2025-08-07 | 17.49 | 17.75 | 17.39 | 17.57 | 17.00 | qfq | 38,000,499 | 667,074,845 | 0.23% |
| 2025-08-06 | 17.52 | 17.57 | 17.33 | 17.53 | 16.96 | qfq | 32,776,063 | 571,630,029 | 0.00% |
| 2025-08-05 | 17.41 | 17.61 | 17.37 | 17.53 | 16.96 | qfq | 33,858,980 | 592,689,773 | 0.69% |
| 2025-08-04 | 17.29 | 17.46 | 17.24 | 17.41 | 16.85 | qfq | 29,445,419 | 511,335,008 | 0.58% |
| 2025-08-01 | 17.32 | 17.51 | 17.30 | 17.31 | 16.75 | qfq | 36,798,812 | 639,454,823 | 0.00% |
| 2025-07-31 | 17.61 | 17.62 | 17.29 | 17.31 | 16.75 | qfq | 52,870,003 | 918,881,182 | -1.82% |
| 2025-07-30 | 17.63 | 17.93 | 17.51 | 17.63 | 17.06 | qfq | 56,968,607 | 1,009,278,276 | 0.00% |
| 2025-07-29 | 18.04 | 18.05 | 17.48 | 17.63 | 17.06 | qfq | 56,514,060 | 997,378,297 | -2.06% |
| 2025-07-28 | 18.16 | 18.27 | 17.88 | 18.00 | 17.42 | qfq | 42,877,289 | 773,129,690 | -0.88% |
| 2025-07-25 | 18.33 | 18.50 | 18.10 | 18.16 | 17.57 | qfq | 33,441,514 | 611,263,009 | -0.60% |
| 2025-07-24 | 18.33 | 18.38 | 17.95 | 18.27 | 17.68 | qfq | 50,417,380 | 916,488,259 | -0.71% |
| 2025-07-23 | 18.80 | 19.03 | 18.33 | 18.40 | 17.80 | qfq | 78,099,333 | 1,447,772,757 | -0.97% |
| 2025-07-22 | 17.82 | 18.63 | 17.79 | 18.58 | 17.98 | qfq | 111,046,648 | 2,028,225,485 | 3.80% |
| 2025-07-21 | 17.17 | 17.92 | 17.12 | 17.90 | 17.32 | qfq | 90,417,768 | 1,595,922,500 | 4.31% |
| 2025-07-18 | 17.07 | 17.25 | 17.03 | 17.16 | 16.60 | qfq | 23,154,821 | 396,935,753 | 0.53% |
| 2025-07-17 | 17.13 | 17.28 | 17.02 | 17.07 | 16.52 | qfq | 26,782,423 | 457,834,877 | -0.35% |
| 2025-07-16 | 17.02 | 17.21 | 16.96 | 17.13 | 16.58 | qfq | 30,631,194 | 523,178,887 | 0.59% |
| 2025-07-15 | 17.48 | 17.52 | 16.97 | 17.03 | 16.48 | qfq | 50,028,861 | 857,706,615 | -2.69% |
| 2025-07-14 | 17.43 | 17.57 | 17.35 | 17.50 | 16.93 | qfq | 26,479,496 | 462,363,257 | 0.00% |
| 2025-07-11 | 17.40 | 17.73 | 17.40 | 17.50 | 16.93 | qfq | 39,365,975 | 690,906,489 | 0.57% |
| 2025-07-10 | 17.70 | 17.71 | 17.28 | 17.40 | 16.84 | qfq | 47,420,508 | 825,532,857 | -0.57% |
| 2025-07-09 | 17.16 | 17.68 | 17.16 | 17.50 | 16.93 | qfq | 68,234,697 | 1,195,569,793 | 1.92% |
| 2025-07-08 | 17.16 | 17.27 | 17.01 | 17.17 | 16.61 | qfq | 34,292,374 | 587,416,457 | -0.06% |
| 2025-07-07 | 17.32 | 17.34 | 17.17 | 17.18 | 16.62 | qfq | 24,109,971 | 415,837,369 | -1.21% |
| 2025-07-04 | 17.34 | 17.43 | 17.24 | 17.39 | 16.83 | qfq | 28,486,527 | 493,832,224 | -0.06% |
| 2025-07-03 | 17.29 | 17.58 | 17.22 | 17.40 | 16.84 | qfq | 51,680,181 | 899,127,235 | 1.10% |
| 2025-07-02 | 17.15 | 17.36 | 17.07 | 17.21 | 16.65 | qfq | 37,380,717 | 643,191,846 | 0.88% |
| 2025-07-01 | 17.09 | 17.16 | 17.01 | 17.06 | 16.51 | qfq | 22,324,218 | 381,470,218 | -0.12% |
| 2025-06-30 | 17.05 | 17.13 | 16.92 | 17.08 | 16.53 | qfq | 27,868,015 | 474,233,105 | 0.29% |
| 2025-06-27 | 17.18 | 17.23 | 17.03 | 17.03 | 16.48 | qfq | 26,252,490 | 448,923,328 | -1.05% |
| 2025-06-26 | 17.10 | 17.29 | 17.02 | 17.21 | 16.65 | qfq | 35,547,708 | 610,272,852 | 0.53% |
| 2025-06-25 | 16.99 | 17.15 | 16.90 | 17.12 | 16.57 | qfq | 32,619,963 | 554,847,264 | 0.71% |
| 2025-06-24 | 16.96 | 17.14 | 16.93 | 17.00 | 16.45 | qfq | 31,151,225 | 530,037,439 | 0.47% |
| 2025-06-23 | 17.08 | 17.09 | 16.78 | 16.92 | 16.37 | qfq | 32,072,248 | 541,888,394 | -0.47% |
| 2025-06-20 | 17.07 | 17.17 | 16.98 | 17.00 | 16.45 | qfq | 21,840,920 | 372,341,095 | -0.29% |
| 2025-06-19 | 17.16 | 17.29 | 17.00 | 17.05 | 16.50 | qfq | 27,671,746 | 473,939,348 | -0.64% |
| 2025-06-18 | 17.31 | 17.38 | 17.14 | 17.16 | 16.60 | qfq | 24,173,689 | 415,911,332 | -0.87% |
| 2025-06-17 | 17.32 | 17.45 | 17.23 | 17.31 | 16.75 | qfq | 29,461,122 | 510,532,730 | 0.00% |
| 2025-06-16 | 17.55 | 17.62 | 17.25 | 17.31 | 16.75 | qfq | 38,904,543 | 674,724,422 | -1.98% |
| 2025-06-13 | 17.82 | 17.88 | 17.50 | 17.66 | 17.09 | qfq | 45,819,125 | 806,297,647 | -0.90% |
| 2025-06-12 | 18.15 | 18.18 | 17.70 | 17.82 | 17.24 | qfq | 39,305,569 | 701,252,670 | -1.87% |
| 2025-06-11 | 17.40 | 18.28 | 17.39 | 18.16 | 17.57 | qfq | 113,151,705 | 2,035,572,529 | 4.37% |
| 2025-06-10 | 17.48 | 17.68 | 17.26 | 17.40 | 16.84 | qfq | 49,066,433 | 856,342,431 | -0.46% |
| 2025-06-09 | 16.79 | 17.60 | 16.76 | 17.48 | 16.91 | qfq | 95,556,305 | 1,662,869,001 | 4.05% |
| 2025-06-06 | 16.72 | 16.94 | 16.62 | 16.80 | 16.26 | qfq | 22,809,818 | 382,962,864 | 0.96% |
| 2025-06-05 | 16.99 | 17.03 | 16.62 | 16.64 | 16.10 | qfq | 35,060,397 | 587,509,977 | -2.29% |
| 2025-06-04 | 17.06 | 17.09 | 16.92 | 17.03 | 16.48 | qfq | 32,863,520 | 558,924,605 | -0.35% |
| 2025-06-03 | 16.69 | 17.14 | 16.65 | 17.09 | 16.54 | qfq | 70,695,329 | 1,201,638,490 | 2.64% |
| 2025-05-30 | 16.39 | 16.87 | 16.39 | 16.65 | 16.11 | qfq | 74,836,680 | 1,253,238,891 | 1.59% |
| 2025-05-29 | 16.15 | 16.45 | 16.14 | 16.39 | 15.86 | qfq | 24,689,978 | 403,028,048 | 1.36% |
| 2025-05-28 | 16.22 | 16.28 | 16.15 | 16.17 | 15.65 | qfq | 14,294,779 | 231,874,155 | -0.49% |
| 2025-05-27 | 16.29 | 16.41 | 16.22 | 16.25 | 15.72 | qfq | 20,816,840 | 339,710,655 | -0.49% |
| 2025-05-26 | 16.26 | 16.35 | 16.11 | 16.33 | 15.80 | qfq | 23,987,374 | 388,982,635 | -0.37% |
| 2025-05-23 | 16.51 | 16.64 | 16.36 | 16.39 | 15.67 | qfq | 20,945,779 | 345,499,729 | -0.91% |
| 2025-05-22 | 16.51 | 16.56 | 16.43 | 16.54 | 15.81 | qfq | 17,833,032 | 294,184,750 | 0.12% |
| 2025-05-21 | 16.63 | 16.68 | 16.51 | 16.52 | 15.79 | qfq | 20,511,291 | 340,184,882 | -0.72% |
| 2025-05-20 | 16.50 | 16.66 | 16.44 | 16.64 | 15.91 | qfq | 24,271,215 | 402,394,648 | 0.91% |
| 2025-05-19 | 16.48 | 16.55 | 16.40 | 16.49 | 15.76 | qfq | 17,340,052 | 285,361,539 | 0.06% |
| 2025-05-16 | 16.62 | 16.65 | 16.42 | 16.48 | 15.75 | qfq | 28,073,380 | 463,190,702 | -1.02% |
| 2025-05-15 | 16.75 | 16.78 | 16.65 | 16.65 | 15.92 | qfq | 22,607,730 | 377,613,089 | -0.66% |
| 2025-05-14 | 16.64 | 16.78 | 16.56 | 16.76 | 16.02 | qfq | 30,624,000 | 510,738,500 | 0.60% |
| 2025-05-13 | 16.66 | 16.69 | 16.58 | 16.66 | 15.93 | qfq | 28,533,030 | 474,543,548 | 0.12% |
| 2025-05-12 | 16.79 | 16.85 | 16.60 | 16.64 | 15.91 | qfq | 36,106,697 | 601,256,156 | -0.95% |
| 2025-05-09 | 16.95 | 17.00 | 16.78 | 16.80 | 16.06 | qfq | 26,470,289 | 446,493,091 | -0.88% |
| 2025-05-08 | 17.00 | 17.01 | 16.90 | 16.95 | 16.20 | qfq | 27,099,920 | 459,251,566 | -0.41% |
| 2025-05-07 | 17.14 | 17.19 | 16.98 | 17.02 | 16.27 | qfq | 29,380,789 | 500,644,207 | -0.35% |
| 2025-05-06 | 16.95 | 17.10 | 16.89 | 17.08 | 16.33 | qfq | 33,833,016 | 575,956,500 | 0.83% |
| 2025-04-30 | 16.88 | 17.02 | 16.85 | 16.94 | 16.19 | qfq | 29,978,881 | 507,588,040 | 0.47% |
| 2025-04-29 | 16.84 | 16.90 | 16.71 | 16.86 | 16.12 | qfq | 28,619,153 | 482,079,807 | 0.24% |
| 2025-04-28 | 16.90 | 16.95 | 16.78 | 16.82 | 16.08 | qfq | 21,504,346 | 362,532,369 | -0.41% |
| 2025-04-25 | 16.91 | 17.00 | 16.82 | 16.89 | 16.14 | qfq | 26,198,399 | 442,870,011 | 0.12% |
| 2025-04-24 | 17.01 | 17.14 | 16.82 | 16.87 | 16.13 | qfq | 37,219,452 | 631,995,046 | -0.82% |
| 2025-04-23 | 17.16 | 17.21 | 16.95 | 17.01 | 16.26 | qfq | 44,790,655 | 762,205,211 | -1.22% |
| 2025-04-22 | 17.11 | 17.31 | 17.04 | 17.22 | 16.46 | qfq | 32,702,153 | 562,409,445 | 0.47% |
| 2025-04-21 | 17.06 | 17.14 | 16.95 | 17.14 | 16.38 | qfq | 28,981,604 | 494,154,849 | 0.18% |
| 2025-04-18 | 17.25 | 17.26 | 16.98 | 17.11 | 16.36 | qfq | 38,105,520 | 651,129,529 | -0.75% |
| 2025-04-17 | 17.25 | 17.35 | 17.10 | 17.24 | 16.48 | qfq | 34,532,032 | 595,700,882 | -0.58% |
| 2025-04-16 | 17.18 | 17.39 | 17.10 | 17.34 | 16.58 | qfq | 48,126,052 | 829,534,068 | 0.35% |
| 2025-04-15 | 17.30 | 17.33 | 17.10 | 17.28 | 16.52 | qfq | 45,724,271 | 787,263,462 | -0.46% |
| 2025-04-14 | 17.30 | 17.46 | 17.23 | 17.36 | 16.59 | qfq | 61,302,842 | 1,062,801,081 | 0.29% |
| 2025-04-11 | 17.61 | 17.65 | 17.21 | 17.31 | 16.55 | qfq | 78,609,629 | 1,362,564,135 | -2.37% |
| 2025-04-10 | 17.36 | 17.95 | 17.03 | 17.73 | 16.95 | qfq | 126,733,592 | 2,233,206,984 | -0.11% |
| 2025-04-09 | 18.09 | 18.57 | 17.50 | 17.75 | 16.97 | qfq | 175,307,589 | 3,145,539,300 | -1.66% |
| 2025-04-08 | 16.79 | 18.10 | 16.65 | 18.05 | 17.25 | qfq | 195,297,381 | 3,414,695,149 | 7.95% |
| 2025-04-07 | 16.87 | 17.32 | 16.38 | 16.72 | 15.98 | qfq | 148,095,297 | 2,506,858,346 | -1.99% |
| 2025-04-03 | 16.70 | 17.08 | 16.66 | 17.06 | 16.31 | qfq | 60,699,842 | 1,029,250,701 | 1.97% |
| 2025-04-02 | 16.82 | 16.87 | 16.70 | 16.73 | 15.99 | qfq | 25,171,108 | 421,634,496 | -0.36% |
| 2025-04-01 | 16.69 | 17.00 | 16.64 | 16.79 | 16.05 | qfq | 36,190,412 | 609,180,938 | 0.72% |
| 2025-03-31 | 16.86 | 17.03 | 16.66 | 16.67 | 15.93 | qfq | 36,563,984 | 613,779,134 | -1.71% |
| 2025-03-28 | 17.13 | 17.13 | 16.87 | 16.96 | 16.21 | qfq | 32,955,304 | 558,874,998 | -1.05% |
| 2025-03-27 | 16.97 | 17.17 | 16.92 | 17.14 | 16.38 | qfq | 50,828,971 | 866,933,190 | 0.23% |
| 2025-03-26 | 16.61 | 17.28 | 16.60 | 17.10 | 16.35 | qfq | 106,455,585 | 1,811,605,717 | 2.70% |
| 2025-03-25 | 16.50 | 16.67 | 16.41 | 16.65 | 15.92 | qfq | 28,853,850 | 476,910,454 | 0.91% |
| 2025-03-24 | 16.57 | 16.61 | 16.41 | 16.50 | 15.77 | qfq | 30,604,345 | 505,004,942 | -0.30% |
| 2025-03-21 | 16.57 | 16.79 | 16.48 | 16.55 | 15.82 | qfq | 33,907,439 | 563,391,665 | -0.48% |
| 2025-03-20 | 16.73 | 16.80 | 16.60 | 16.63 | 15.90 | qfq | 28,007,589 | 467,272,961 | -0.54% |
| 2025-03-19 | 16.78 | 16.79 | 16.65 | 16.72 | 15.98 | qfq | 32,948,485 | 550,471,706 | -0.42% |
| 2025-03-18 | 16.90 | 16.91 | 16.74 | 16.79 | 16.05 | qfq | 42,259,272 | 709,659,057 | -1.00% |
| 2025-03-17 | 16.87 | 17.05 | 16.79 | 16.96 | 16.21 | qfq | 68,403,423 | 1,159,001,606 | 1.25% |
| 2025-03-14 | 16.63 | 16.80 | 16.58 | 16.75 | 16.01 | qfq | 54,753,348 | 915,142,636 | 0.72% |
| 2025-03-13 | 16.59 | 16.70 | 16.55 | 16.63 | 15.90 | qfq | 40,923,051 | 679,818,124 | 0.24% |
| 2025-03-12 | 16.75 | 16.77 | 16.57 | 16.59 | 15.86 | qfq | 44,985,252 | 748,525,969 | -1.19% |
| 2025-03-11 | 16.36 | 16.86 | 16.31 | 16.79 | 16.05 | qfq | 77,723,992 | 1,297,532,888 | 1.82% |
| 2025-03-10 | 16.66 | 16.68 | 16.42 | 16.49 | 15.76 | qfq | 57,022,174 | 942,497,197 | 0.55% |
| 2025-03-07 | 16.34 | 16.42 | 16.21 | 16.40 | 15.68 | qfq | 41,328,260 | 674,787,854 | 0.37% |
| 2025-03-06 | 16.31 | 16.38 | 16.19 | 16.34 | 15.62 | qfq | 35,234,777 | 575,045,747 | 0.18% |
| 2025-03-05 | 16.67 | 16.67 | 16.28 | 16.31 | 15.59 | qfq | 44,236,203 | 724,670,429 | -1.21% |
| 2025-03-04 | 16.37 | 16.52 | 16.22 | 16.51 | 15.78 | qfq | 44,028,704 | 721,392,659 | 1.10% |
| 2025-03-03 | 16.22 | 16.53 | 16.18 | 16.33 | 15.61 | qfq | 60,024,616 | 984,333,281 | 0.31% |
| 2025-02-28 | 16.32 | 16.46 | 16.09 | 16.28 | 15.56 | qfq | 44,875,120 | 730,450,606 | -0.25% |
| 2025-02-27 | 16.35 | 16.41 | 16.22 | 16.32 | 15.60 | qfq | 31,719,735 | 517,037,222 | -0.24% |
| 2025-02-26 | 16.26 | 16.36 | 16.13 | 16.36 | 15.64 | qfq | 40,516,285 | 658,033,686 | 0.62% |
| 2025-02-25 | 16.37 | 16.44 | 16.22 | 16.26 | 15.54 | qfq | 39,283,981 | 641,368,924 | -1.33% |
| 2025-02-24 | 16.65 | 16.70 | 16.37 | 16.48 | 15.75 | qfq | 65,775,146 | 1,085,201,087 | 1.17% |
| 2025-02-21 | 16.32 | 16.71 | 16.20 | 16.29 | 15.57 | qfq | 78,336,053 | 1,286,642,229 | 1.12% |
| 2025-02-20 | 16.20 | 16.25 | 16.09 | 16.11 | 15.40 | qfq | 28,582,256 | 461,512,607 | -0.86% |
| 2025-02-19 | 16.06 | 16.30 | 15.92 | 16.25 | 15.53 | qfq | 41,208,050 | 664,788,515 | 1.18% |
| 2025-02-18 | 16.33 | 16.35 | 16.01 | 16.06 | 15.35 | qfq | 35,632,963 | 576,395,535 | -1.71% |
| 2025-02-17 | 16.25 | 16.36 | 16.09 | 16.34 | 15.62 | qfq | 43,479,933 | 705,355,693 | 0.55% |
| 2025-02-14 | 16.32 | 16.43 | 16.18 | 16.25 | 15.53 | qfq | 51,108,167 | 832,186,737 | -1.16% |
| 2025-02-13 | 15.95 | 16.49 | 15.92 | 16.44 | 15.71 | qfq | 85,317,558 | 1,395,815,990 | 2.94% |
| 2025-02-12 | 15.88 | 15.98 | 15.81 | 15.97 | 15.27 | qfq | 27,115,203 | 430,767,094 | 0.38% |
| 2025-02-11 | 16.15 | 16.16 | 15.88 | 15.91 | 15.21 | qfq | 39,069,448 | 624,419,010 | -1.49% |
| 2025-02-10 | 16.21 | 16.23 | 16.07 | 16.15 | 15.44 | qfq | 32,685,817 | 527,139,666 | -0.31% |
| 2025-02-07 | 16.11 | 16.32 | 15.99 | 16.20 | 15.49 | qfq | 47,353,639 | 765,929,849 | 0.19% |
| 2025-02-06 | 16.08 | 16.18 | 15.94 | 16.17 | 15.46 | qfq | 29,879,945 | 479,979,768 | 0.19% |
| 2025-02-05 | 16.15 | 16.22 | 16.03 | 16.14 | 15.43 | qfq | 24,737,155 | 398,207,873 | 0.06% |
| 2025-01-27 | 16.07 | 16.31 | 16.06 | 16.13 | 15.42 | qfq | 35,289,187 | 572,051,543 | 0.81% |
| 2025-01-24 | 15.86 | 16.01 | 15.67 | 16.00 | 15.29 | qfq | 29,781,026 | 473,681,961 | 0.88% |
| 2025-01-23 | 15.95 | 16.15 | 15.84 | 15.86 | 15.16 | qfq | 38,471,965 | 614,958,210 | 0.06% |
| 2025-01-22 | 15.93 | 15.97 | 15.80 | 15.85 | 15.15 | qfq | 21,142,394 | 335,227,240 | -0.75% |
| 2025-01-21 | 16.18 | 16.18 | 15.92 | 15.97 | 15.27 | qfq | 23,261,614 | 372,107,477 | -0.68% |
| 2025-01-20 | 16.05 | 16.25 | 15.91 | 16.08 | 15.37 | qfq | 43,011,132 | 690,617,258 | 0.69% |
| 2025-01-17 | 15.82 | 16.04 | 15.76 | 15.97 | 15.27 | qfq | 28,121,047 | 447,777,724 | 0.50% |
| 2025-01-16 | 15.99 | 16.16 | 15.78 | 15.89 | 15.19 | qfq | 36,678,879 | 585,617,322 | -0.38% |
| 2025-01-15 | 16.10 | 16.14 | 15.91 | 15.95 | 15.25 | qfq | 30,903,712 | 494,429,472 | -1.36% |
| 2025-01-14 | 15.84 | 16.18 | 15.76 | 16.17 | 15.46 | qfq | 40,117,140 | 640,972,153 | 2.34% |
| 2025-01-13 | 15.60 | 15.81 | 15.55 | 15.80 | 15.10 | qfq | 25,876,915 | 406,544,891 | 0.70% |
| 2025-01-10 | 15.98 | 16.00 | 15.69 | 15.69 | 15.00 | qfq | 30,077,802 | 475,549,366 | -1.75% |
| 2025-01-09 | 16.35 | 16.40 | 15.91 | 15.97 | 15.27 | qfq | 47,740,595 | 767,418,492 | -1.90% |
| 2025-01-08 | 16.36 | 16.51 | 16.12 | 16.28 | 15.56 | qfq | 32,546,780 | 530,943,472 | -0.61% |
| 2025-01-07 | 16.38 | 16.54 | 16.21 | 16.38 | 15.66 | qfq | 31,578,567 | 516,501,640 | 0.43% |
| 2025-01-06 | 16.44 | 16.59 | 16.19 | 16.31 | 15.59 | qfq | 47,996,352 | 785,868,252 | 1.56% |
| 2025-01-03 | 16.21 | 16.31 | 15.98 | 16.06 | 15.35 | qfq | 33,873,476 | 546,974,813 | -0.86% |
| 2025-01-02 | 16.55 | 16.74 | 16.10 | 16.20 | 15.49 | qfq | 39,410,588 | 647,349,841 | -1.88% |
| 2024-12-31 | 16.70 | 16.83 | 16.43 | 16.51 | 15.78 | qfq | 35,937,629 | 597,495,705 | -1.26% |
| 2024-12-30 | 16.91 | 16.98 | 16.70 | 16.72 | 15.98 | qfq | 37,688,339 | 632,215,171 | -1.42% |
| 2024-12-27 | 16.75 | 17.07 | 16.65 | 16.96 | 16.21 | qfq | 37,453,219 | 632,317,888 | 1.25% |
| 2024-12-26 | 16.81 | 16.91 | 16.73 | 16.75 | 16.01 | qfq | 22,655,092 | 380,449,352 | -0.59% |
| 2024-12-25 | 16.94 | 16.94 | 16.72 | 16.85 | 16.11 | qfq | 20,432,992 | 343,423,428 | -0.30% |
| 2024-12-24 | 16.78 | 17.04 | 16.78 | 16.90 | 16.15 | qfq | 26,808,904 | 453,048,484 | 0.72% |
| 2024-12-23 | 16.89 | 16.97 | 16.66 | 16.78 | 16.04 | qfq | 32,392,065 | 544,733,109 | -0.36% |
| 2024-12-20 | 16.97 | 17.04 | 16.81 | 16.84 | 16.10 | qfq | 25,805,583 | 435,592,342 | -0.82% |
| 2024-12-19 | 16.95 | 16.99 | 16.71 | 16.98 | 16.23 | qfq | 26,751,169 | 451,314,620 | -0.24% |
| 2024-12-18 | 17.08 | 17.16 | 16.98 | 17.02 | 16.27 | qfq | 22,797,215 | 388,706,503 | -0.29% |
| 2024-12-17 | 17.18 | 17.24 | 17.03 | 17.07 | 16.32 | qfq | 28,573,602 | 488,613,445 | -0.58% |
| 2024-12-16 | 17.55 | 17.67 | 17.12 | 17.17 | 16.41 | qfq | 38,825,838 | 673,838,134 | -1.55% |
| 2024-12-13 | 17.65 | 17.65 | 17.37 | 17.44 | 16.67 | qfq | 50,300,445 | 880,392,541 | -1.75% |
| 2024-12-12 | 17.45 | 17.77 | 17.38 | 17.75 | 16.97 | qfq | 54,551,321 | 961,150,166 | 1.72% |
| 2024-12-11 | 17.23 | 17.52 | 17.18 | 17.45 | 16.68 | qfq | 41,192,545 | 717,657,372 | 1.28% |
| 2024-12-10 | 17.50 | 17.56 | 17.20 | 17.23 | 16.47 | qfq | 58,378,111 | 1,015,092,438 | 1.41% |
| 2024-12-09 | 17.28 | 17.28 | 16.95 | 16.99 | 16.24 | qfq | 47,049,549 | 803,372,320 | -1.68% |
| 2024-12-06 | 17.12 | 17.37 | 17.12 | 17.28 | 16.52 | qfq | 30,720,171 | 530,355,620 | 0.64% |
| 2024-12-05 | 17.16 | 17.23 | 17.06 | 17.17 | 16.41 | qfq | 26,045,669 | 446,111,035 | -0.29% |
| 2024-12-04 | 17.40 | 17.49 | 17.16 | 17.22 | 16.46 | qfq | 35,240,492 | 609,904,934 | -1.77% |
| 2024-12-03 | 17.38 | 17.79 | 17.28 | 17.53 | 16.76 | qfq | 49,461,988 | 868,915,916 | 0.63% |
| 2024-12-02 | 17.26 | 17.53 | 17.21 | 17.42 | 16.65 | qfq | 43,950,845 | 764,979,777 | 0.46% |
| 2024-11-29 | 17.17 | 17.48 | 17.11 | 17.34 | 16.58 | qfq | 33,736,001 | 584,027,935 | 0.87% |
| 2024-11-28 | 17.33 | 17.36 | 17.11 | 17.19 | 16.43 | qfq | 29,821,161 | 513,804,907 | -0.81% |
| 2024-11-27 | 17.17 | 17.34 | 16.96 | 17.33 | 16.57 | qfq | 29,265,166 | 502,277,322 | 0.87% |
| 2024-11-26 | 17.15 | 17.37 | 17.10 | 17.18 | 16.42 | qfq | 24,194,797 | 417,205,833 | -0.17% |
| 2024-11-25 | 17.23 | 17.44 | 17.03 | 17.21 | 16.45 | qfq | 36,884,702 | 634,849,836 | -0.29% |
| 2024-11-22 | 18.02 | 18.05 | 17.25 | 17.26 | 16.50 | qfq | 56,941,536 | 1,000,012,560 | -4.11% |
| 2024-11-21 | 17.89 | 18.12 | 17.83 | 18.00 | 17.21 | qfq | 33,943,162 | 610,060,042 | 0.28% |
| 2024-11-20 | 17.89 | 18.00 | 17.71 | 17.95 | 17.16 | qfq | 41,798,259 | 746,206,712 | -0.06% |
| 2024-11-19 | 17.90 | 18.05 | 17.63 | 17.96 | 17.17 | qfq | 35,934,674 | 641,311,817 | 0.67% |
| 2024-11-18 | 18.01 | 18.22 | 17.77 | 17.84 | 17.05 | qfq | 46,077,856 | 827,454,457 | -1.05% |
| 2024-11-15 | 18.28 | 18.42 | 18.03 | 18.03 | 17.09 | qfq | 42,206,091 | 770,005,931 | -1.53% |
| 2024-11-14 | 18.84 | 18.85 | 18.30 | 18.31 | 17.36 | qfq | 59,417,826 | 1,100,983,047 | -2.97% |
| 2024-11-13 | 18.85 | 19.03 | 18.66 | 18.87 | 17.89 | qfq | 52,380,113 | 985,731,710 | -0.47% |
| 2024-11-12 | 19.01 | 19.44 | 18.86 | 18.96 | 17.97 | qfq | 79,811,369 | 1,526,523,824 | -0.63% |
| 2024-11-11 | 19.09 | 19.09 | 18.81 | 19.08 | 18.09 | qfq | 64,801,572 | 1,227,013,720 | -1.14% |
| 2024-11-08 | 19.90 | 19.91 | 19.18 | 19.30 | 18.30 | qfq | 84,490,143 | 1,635,482,565 | -1.68% |
| 2024-11-07 | 18.97 | 19.65 | 18.85 | 19.63 | 18.61 | qfq | 94,580,526 | 1,834,995,564 | 3.42% |
| 2024-11-06 | 18.94 | 19.14 | 18.75 | 18.98 | 17.99 | qfq | 74,941,233 | 1,421,544,027 | 0.00% |
| 2024-11-05 | 18.60 | 18.98 | 18.50 | 18.98 | 17.99 | qfq | 76,745,365 | 1,445,764,543 | 1.66% |
| 2024-11-04 | 18.63 | 18.69 | 18.40 | 18.67 | 17.70 | qfq | 44,575,005 | 827,690,435 | 0.54% |
| 2024-11-01 | 18.63 | 18.86 | 18.53 | 18.57 | 17.60 | qfq | 52,637,301 | 983,065,315 | -0.38% |
| 2024-10-31 | 18.80 | 18.85 | 18.53 | 18.64 | 17.67 | qfq | 54,098,582 | 1,009,682,761 | -1.06% |
| 2024-10-30 | 18.79 | 18.99 | 18.51 | 18.84 | 17.86 | qfq | 51,996,230 | 975,241,457 | 0.96% |
| 2024-10-29 | 19.05 | 19.05 | 18.63 | 18.66 | 17.69 | qfq | 54,293,712 | 1,019,179,111 | -2.15% |
| 2024-10-28 | 18.70 | 19.08 | 18.58 | 19.07 | 18.08 | qfq | 63,660,231 | 1,204,114,043 | 1.44% |
| 2024-10-25 | 18.64 | 19.05 | 18.55 | 18.80 | 17.82 | qfq | 68,341,718 | 1,284,553,335 | 0.91% |
| 2024-10-24 | 19.00 | 19.21 | 18.60 | 18.63 | 17.66 | qfq | 68,218,384 | 1,284,071,831 | -3.37% |
| 2024-10-23 | 19.86 | 19.95 | 19.22 | 19.28 | 18.28 | qfq | 116,653,228 | 2,268,935,160 | 0.63% |
| 2024-10-22 | 18.63 | 19.32 | 18.53 | 19.16 | 18.16 | qfq | 69,326,363 | 1,314,097,490 | 1.54% |
| 2024-10-21 | 19.01 | 19.14 | 18.35 | 18.87 | 17.89 | qfq | 87,531,029 | 1,638,698,937 | 3.23% |
| 2024-10-18 | 17.59 | 18.69 | 17.49 | 18.28 | 17.33 | qfq | 68,412,734 | 1,229,831,171 | 3.80% |
| 2024-10-17 | 18.15 | 18.15 | 17.61 | 17.61 | 16.69 | qfq | 40,797,592 | 726,029,197 | -2.11% |
| 2024-10-16 | 17.82 | 18.28 | 17.75 | 17.99 | 17.05 | qfq | 40,338,343 | 725,461,910 | -0.66% |
| 2024-10-15 | 18.60 | 18.68 | 18.07 | 18.11 | 17.17 | qfq | 56,941,188 | 1,047,484,333 | -3.52% |
| 2024-10-14 | 18.62 | 18.90 | 18.43 | 18.77 | 17.79 | qfq | 58,743,954 | 1,097,729,888 | 0.81% |
| 2024-10-11 | 19.00 | 19.17 | 18.46 | 18.62 | 17.65 | qfq | 64,210,474 | 1,204,240,668 | -4.32% |
| 2024-10-10 | 19.40 | 20.25 | 19.40 | 19.46 | 18.45 | qfq | 126,266,126 | 2,485,770,752 | 4.23% |
| 2024-10-09 | 20.16 | 20.53 | 18.67 | 18.67 | 17.70 | qfq | 152,518,841 | 2,975,812,371 | -13.16% |
| 2024-10-08 | 22.60 | 23.90 | 19.72 | 21.50 | 20.38 | qfq | 205,524,208 | 4,419,468,280 | 6.75% |
| 2024-09-30 | 18.87 | 20.30 | 18.20 | 20.14 | 19.09 | qfq | 110,216,406 | 2,133,455,068 | 9.93% |
| 2024-09-27 | 17.80 | 18.60 | 17.71 | 18.32 | 17.37 | qfq | 65,519,295 | 1,184,816,968 | 5.47% |
| 2024-09-26 | 16.50 | 17.39 | 16.38 | 17.37 | 16.47 | qfq | 49,079,723 | 834,127,353 | 4.83% |
| 2024-09-25 | 16.59 | 16.92 | 16.49 | 16.57 | 15.71 | qfq | 55,779,663 | 931,500,283 | 0.91% |
| 2024-09-24 | 15.63 | 16.46 | 15.56 | 16.42 | 15.57 | qfq | 52,494,640 | 840,185,903 | 5.80% |
| 2024-09-23 | 15.65 | 15.90 | 15.49 | 15.52 | 14.71 | qfq | 24,750,839 | 386,901,426 | -1.21% |
| 2024-09-20 | 15.66 | 15.77 | 15.31 | 15.71 | 14.89 | qfq | 33,645,040 | 523,365,284 | 0.06% |
| 2024-09-19 | 15.53 | 15.94 | 15.32 | 15.70 | 14.88 | qfq | 37,891,967 | 592,715,680 | 3.29% |
| 2024-09-18 | 15.79 | 15.83 | 15.12 | 15.20 | 14.41 | qfq | 36,264,607 | 555,410,933 | -3.68% |
| 2024-09-13 | 15.93 | 16.00 | 15.73 | 15.78 | 14.96 | qfq | 22,599,643 | 358,685,689 | -0.94% |
| 2024-09-12 | 16.23 | 16.30 | 15.90 | 15.93 | 15.10 | qfq | 23,150,562 | 371,723,068 | -1.85% |
| 2024-09-11 | 16.33 | 16.39 | 16.18 | 16.23 | 15.39 | qfq | 17,127,054 | 278,502,038 | -1.34% |
| 2024-09-10 | 16.55 | 16.73 | 16.32 | 16.45 | 15.59 | qfq | 21,288,037 | 351,185,551 | -0.60% |
| 2024-09-09 | 16.57 | 16.63 | 16.38 | 16.55 | 15.69 | qfq | 23,294,513 | 384,477,488 | -0.66% |
| 2024-09-06 | 16.80 | 16.92 | 16.60 | 16.66 | 15.79 | qfq | 14,834,763 | 248,515,914 | -1.01% |
| 2024-09-05 | 16.62 | 16.86 | 16.56 | 16.83 | 15.95 | qfq | 19,125,020 | 319,562,552 | 1.02% |
| 2024-09-04 | 16.99 | 17.05 | 16.61 | 16.66 | 15.79 | qfq | 21,783,500 | 365,141,129 | -2.06% |
| 2024-09-03 | 16.85 | 17.20 | 16.81 | 17.01 | 16.13 | qfq | 27,489,485 | 467,898,676 | 0.65% |
| 2024-09-02 | 17.05 | 17.22 | 16.88 | 16.90 | 16.02 | qfq | 30,003,584 | 510,063,642 | -0.82% |
| 2024-08-30 | 16.77 | 17.29 | 16.56 | 17.04 | 16.15 | qfq | 37,464,829 | 637,169,953 | 0.89% |
| 2024-08-29 | 16.86 | 17.00 | 16.75 | 16.89 | 16.01 | qfq | 23,002,673 | 388,335,915 | 0.18% |
| 2024-08-28 | 16.70 | 16.89 | 16.48 | 16.86 | 15.98 | qfq | 28,400,731 | 476,345,844 | 1.08% |
| 2024-08-27 | 17.44 | 17.47 | 16.57 | 16.68 | 15.81 | qfq | 57,956,469 | 974,947,265 | -4.85% |
| 2024-08-26 | 17.42 | 17.57 | 17.16 | 17.53 | 16.62 | qfq | 31,084,374 | 540,722,006 | 0.52% |
| 2024-08-23 | 17.47 | 17.62 | 17.28 | 17.44 | 16.53 | qfq | 24,370,530 | 424,224,881 | -0.51% |
| 2024-08-22 | 17.61 | 17.91 | 17.18 | 17.53 | 16.62 | qfq | 46,206,338 | 805,279,170 | -1.57% |
| 2024-08-21 | 18.40 | 18.40 | 17.74 | 17.81 | 16.88 | qfq | 47,585,726 | 856,467,944 | -3.31% |
| 2024-08-20 | 19.14 | 19.16 | 18.25 | 18.42 | 17.46 | qfq | 53,856,408 | 998,244,616 | -3.71% |
| 2024-08-19 | 19.31 | 19.50 | 19.06 | 19.13 | 18.13 | qfq | 36,047,304 | 690,505,519 | -2.05% |
| 2024-08-16 | 19.85 | 19.89 | 19.44 | 19.53 | 18.51 | qfq | 27,366,004 | 535,647,830 | -1.91% |
| 2024-08-15 | 19.79 | 20.10 | 19.74 | 19.91 | 18.87 | qfq | 22,439,012 | 447,669,329 | 0.66% |
| 2024-08-14 | 20.04 | 20.09 | 19.74 | 19.78 | 18.75 | qfq | 17,164,324 | 340,358,128 | -1.59% |
| 2024-08-13 | 19.74 | 20.15 | 19.65 | 20.10 | 19.05 | qfq | 26,627,905 | 532,389,460 | 1.62% |
| 2024-08-12 | 19.73 | 20.19 | 19.58 | 19.78 | 18.75 | qfq | 23,887,929 | 476,532,100 | 0.00% |
| 2024-08-09 | 19.92 | 20.07 | 19.75 | 19.78 | 18.75 | qfq | 14,653,737 | 290,658,484 | -0.85% |
| 2024-08-08 | 19.84 | 20.10 | 19.76 | 19.95 | 18.91 | qfq | 16,103,929 | 321,410,993 | 0.66% |
| 2024-08-07 | 20.29 | 20.29 | 19.72 | 19.82 | 18.79 | qfq | 25,393,430 | 504,468,955 | -1.83% |
| 2024-08-06 | 20.27 | 20.41 | 19.95 | 20.19 | 19.14 | qfq | 28,996,838 | 584,262,118 | -0.39% |
| 2024-08-05 | 20.34 | 20.64 | 20.12 | 20.27 | 19.22 | qfq | 38,949,981 | 793,828,493 | 0.10% |
| 2024-08-02 | 19.75 | 20.49 | 19.71 | 20.25 | 19.20 | qfq | 37,602,002 | 760,754,469 | 2.38% |
| 2024-08-01 | 19.98 | 20.29 | 19.72 | 19.78 | 18.75 | qfq | 20,002,761 | 398,522,402 | -0.80% |
| 2024-07-31 | 19.63 | 20.02 | 19.37 | 19.94 | 18.90 | qfq | 31,756,105 | 628,335,604 | 1.68% |
| 2024-07-30 | 19.20 | 19.73 | 19.07 | 19.61 | 18.59 | qfq | 24,002,369 | 468,124,536 | 1.87% |
| 2024-07-29 | 19.56 | 19.66 | 19.01 | 19.25 | 18.25 | qfq | 24,883,798 | 478,355,215 | -1.69% |
| 2024-07-26 | 19.70 | 19.78 | 19.38 | 19.58 | 18.56 | qfq | 21,011,345 | 410,459,016 | -0.61% |
| 2024-07-25 | 19.75 | 19.83 | 19.55 | 19.70 | 18.68 | qfq | 19,650,535 | 386,786,610 | 0.00% |
| 2024-07-24 | 20.03 | 20.11 | 19.43 | 19.70 | 18.68 | qfq | 30,867,754 | 606,839,973 | -1.70% |
| 2024-07-23 | 20.50 | 20.77 | 20.00 | 20.04 | 19.00 | qfq | 24,898,959 | 505,120,813 | -2.48% |
| 2024-07-22 | 20.55 | 20.71 | 20.36 | 20.55 | 19.48 | qfq | 27,254,000 | 558,593,697 | -0.72% |
| 2024-07-19 | 20.42 | 20.79 | 20.40 | 20.70 | 19.62 | qfq | 31,282,550 | 644,274,015 | 0.78% |
| 2024-07-18 | 20.48 | 20.67 | 20.33 | 20.54 | 19.47 | qfq | 27,935,939 | 572,882,520 | 0.00% |
| 2024-07-17 | 20.29 | 20.61 | 20.12 | 20.54 | 19.47 | qfq | 30,861,841 | 631,348,574 | 0.79% |
| 2024-07-16 | 20.18 | 20.70 | 19.98 | 20.38 | 19.32 | qfq | 37,365,313 | 761,341,291 | 0.64% |
| 2024-07-15 | 19.61 | 20.44 | 19.41 | 20.25 | 19.20 | qfq | 50,935,614 | 1,022,131,698 | 5.09% |
| 2024-07-12 | 19.48 | 19.59 | 19.13 | 19.27 | 18.27 | qfq | 24,052,404 | 463,535,777 | -1.03% |
| 2024-07-11 | 19.77 | 19.86 | 19.41 | 19.47 | 18.46 | qfq | 26,129,511 | 510,991,315 | -0.71% |
| 2024-07-10 | 19.31 | 19.72 | 19.12 | 19.61 | 18.59 | qfq | 28,589,017 | 558,806,487 | 1.55% |
| 2024-07-09 | 20.01 | 20.22 | 19.23 | 19.31 | 18.31 | qfq | 42,526,803 | 829,932,598 | -3.83% |
| 2024-07-08 | 19.80 | 20.30 | 19.67 | 20.08 | 19.04 | qfq | 33,843,789 | 677,969,374 | 1.36% |
| 2024-07-05 | 19.73 | 19.89 | 19.26 | 19.81 | 18.78 | qfq | 27,821,627 | 543,792,722 | 0.10% |
| 2024-07-04 | 19.96 | 20.01 | 19.70 | 19.79 | 18.76 | qfq | 21,153,313 | 418,932,443 | -0.80% |
| 2024-07-03 | 20.05 | 20.18 | 19.83 | 19.95 | 18.91 | qfq | 14,576,448 | 290,676,994 | -0.45% |
| 2024-07-02 | 20.37 | 20.57 | 19.95 | 20.04 | 19.00 | qfq | 22,040,802 | 443,280,947 | -1.67% |
| 2024-07-01 | 19.86 | 20.58 | 19.86 | 20.38 | 19.32 | qfq | 27,952,702 | 569,403,596 | 2.83% |
| 2024-06-28 | 19.97 | 20.07 | 19.58 | 19.82 | 18.79 | qfq | 37,399,145 | 740,409,766 | -0.90% |
| 2024-06-27 | 19.80 | 20.22 | 19.76 | 20.00 | 18.96 | qfq | 25,078,042 | 501,753,798 | 0.70% |
| 2024-06-26 | 19.69 | 19.96 | 19.45 | 19.86 | 18.83 | qfq | 23,997,399 | 473,468,852 | 0.71% |
| 2024-06-25 | 19.60 | 19.95 | 19.54 | 19.72 | 18.69 | qfq | 22,984,370 | 454,396,267 | 0.25% |
| 2024-06-24 | 19.98 | 20.13 | 19.61 | 19.67 | 18.65 | qfq | 30,096,232 | 595,005,195 | -2.53% |
| 2024-06-21 | 20.00 | 20.28 | 19.94 | 20.18 | 19.13 | qfq | 39,800,692 | 801,883,744 | 0.75% |
| 2024-06-20 | 19.96 | 20.21 | 19.61 | 20.03 | 18.99 | qfq | 27,617,063 | 551,367,516 | 0.65% |
| 2024-06-19 | 20.10 | 20.11 | 19.83 | 19.90 | 18.86 | qfq | 24,831,032 | 494,762,355 | -1.39% |
| 2024-06-18 | 20.63 | 20.74 | 20.15 | 20.18 | 19.04 | qfq | 27,706,989 | 563,318,991 | -1.37% |
| 2024-06-17 | 20.59 | 20.59 | 20.23 | 20.46 | 19.30 | qfq | 40,944,013 | 833,630,620 | -1.82% |
| 2024-06-14 | 20.46 | 20.84 | 20.02 | 20.84 | 19.66 | qfq | 62,156,582 | 1,266,733,519 | 1.91% |
| 2024-06-13 | 21.22 | 21.25 | 20.22 | 20.45 | 19.29 | qfq | 70,445,124 | 1,450,461,862 | -4.26% |
| 2024-06-12 | 21.32 | 21.60 | 21.25 | 21.36 | 20.15 | qfq | 21,602,013 | 462,380,609 | 0.09% |
| 2024-06-11 | 21.55 | 21.80 | 21.17 | 21.34 | 20.13 | qfq | 29,500,910 | 629,504,931 | -1.02% |
| 2024-06-07 | 21.70 | 22.07 | 21.42 | 21.56 | 20.34 | qfq | 26,147,662 | 564,547,228 | -0.32% |
| 2024-06-06 | 21.69 | 21.79 | 21.41 | 21.63 | 20.40 | qfq | 31,153,622 | 673,029,652 | -0.32% |
| 2024-06-05 | 21.90 | 21.95 | 21.64 | 21.70 | 20.47 | qfq | 18,936,500 | 412,016,282 | -0.73% |
| 2024-06-04 | 21.74 | 22.08 | 21.56 | 21.86 | 20.62 | qfq | 29,440,120 | 643,393,194 | 0.51% |
| 2024-06-03 | 21.74 | 21.97 | 21.45 | 21.75 | 20.52 | qfq | 38,632,426 | 838,051,277 | 1.59% |
| 2024-05-31 | 21.61 | 21.67 | 21.30 | 21.41 | 20.20 | qfq | 35,642,079 | 764,758,609 | -0.93% |
| 2024-05-30 | 21.96 | 22.18 | 21.50 | 21.61 | 20.38 | qfq | 36,556,140 | 792,436,410 | -1.86% |
| 2024-05-29 | 21.90 | 22.12 | 21.69 | 22.02 | 20.77 | qfq | 25,368,356 | 557,294,495 | 0.46% |
| 2024-05-28 | 22.38 | 22.45 | 21.83 | 21.92 | 20.68 | qfq | 39,152,423 | 860,676,770 | -1.88% |
| 2024-05-27 | 21.87 | 22.50 | 21.67 | 22.34 | 21.07 | qfq | 50,664,628 | 1,127,041,668 | 1.73% |
| 2024-05-24 | 21.90 | 22.29 | 21.65 | 21.96 | 20.71 | qfq | 41,781,547 | 921,091,773 | 0.60% |
| 2024-05-23 | 21.84 | 22.29 | 21.60 | 21.83 | 20.59 | qfq | 28,691,266 | 625,660,209 | -0.37% |
| 2024-05-22 | 22.08 | 22.25 | 21.65 | 21.91 | 20.67 | qfq | 31,201,972 | 682,123,025 | -0.77% |
| 2024-05-21 | 21.83 | 22.40 | 21.83 | 22.08 | 20.83 | qfq | 35,008,915 | 773,173,940 | 0.64% |
| 2024-05-20 | 21.50 | 22.43 | 21.46 | 21.94 | 20.70 | qfq | 61,710,267 | 1,361,066,609 | 2.76% |
| 2024-05-17 | 21.05 | 21.64 | 20.95 | 21.35 | 20.14 | qfq | 48,950,561 | 1,044,450,539 | 1.43% |
| 2024-05-16 | 20.90 | 21.37 | 20.61 | 21.05 | 19.86 | qfq | 41,168,096 | 868,718,910 | 0.62% |
| 2024-05-15 | 21.26 | 21.55 | 20.80 | 20.92 | 19.73 | qfq | 36,297,845 | 763,138,385 | -1.78% |
| 2024-05-14 | 21.20 | 21.59 | 21.16 | 21.30 | 20.09 | qfq | 47,336,746 | 1,012,935,476 | -0.19% |
| 2024-05-13 | 20.80 | 21.46 | 20.77 | 21.34 | 20.13 | qfq | 59,036,506 | 1,253,228,217 | 2.50% |
| 2024-05-10 | 20.29 | 20.91 | 20.25 | 20.82 | 19.64 | qfq | 62,355,974 | 1,287,378,669 | 2.31% |
| 2024-05-09 | 19.82 | 20.38 | 19.72 | 20.35 | 19.20 | qfq | 58,203,140 | 1,172,805,396 | 2.21% |
| 2024-05-08 | 18.93 | 20.08 | 18.93 | 19.91 | 18.78 | qfq | 77,418,247 | 1,524,844,910 | 4.73% |
| 2024-05-07 | 18.99 | 19.27 | 18.76 | 19.01 | 17.93 | qfq | 33,226,711 | 632,733,526 | 0.21% |
| 2024-05-06 | 19.25 | 19.35 | 18.87 | 18.97 | 17.89 | qfq | 38,853,733 | 739,382,983 | -1.09% |
| 2024-04-30 | 18.71 | 19.49 | 18.71 | 19.18 | 18.09 | qfq | 27,945,999 | 537,804,361 | 0.52% |
| 2024-04-29 | 19.34 | 19.36 | 18.82 | 19.08 | 18.00 | qfq | 38,116,475 | 724,907,595 | -0.68% |
| 2024-04-26 | 19.12 | 19.60 | 19.07 | 19.21 | 18.12 | qfq | 33,407,286 | 645,405,593 | 0.00% |
| 2024-04-25 | 19.18 | 19.28 | 19.03 | 19.21 | 18.12 | qfq | 15,205,593 | 291,376,790 | 0.05% |
| 2024-04-24 | 19.19 | 19.26 | 18.94 | 19.20 | 18.11 | qfq | 16,281,569 | 311,559,423 | 0.21% |
| 2024-04-23 | 19.04 | 19.30 | 18.94 | 19.16 | 18.07 | qfq | 25,848,162 | 495,724,937 | 0.63% |
| 2024-04-22 | 18.29 | 19.38 | 18.27 | 19.04 | 17.96 | qfq | 46,327,045 | 879,724,132 | 4.10% |
| 2024-04-19 | 18.49 | 18.55 | 18.21 | 18.29 | 17.25 | qfq | 18,261,256 | 335,066,277 | -1.56% |
| 2024-04-18 | 18.41 | 18.87 | 18.28 | 18.58 | 17.53 | qfq | 25,583,174 | 476,677,012 | 0.60% |
| 2024-04-17 | 18.60 | 18.80 | 18.27 | 18.47 | 17.42 | qfq | 27,743,387 | 512,413,305 | -0.97% |
| 2024-04-16 | 18.21 | 19.04 | 18.21 | 18.65 | 17.59 | qfq | 38,351,937 | 716,288,612 | 1.75% |
| 2024-04-15 | 18.12 | 18.38 | 17.93 | 18.33 | 17.29 | qfq | 28,036,498 | 509,978,958 | 1.16% |
| 2024-04-12 | 18.48 | 18.74 | 18.08 | 18.12 | 17.09 | qfq | 34,234,911 | 624,268,042 | -1.95% |
| 2024-04-11 | 18.66 | 18.92 | 18.35 | 18.48 | 17.43 | qfq | 31,067,268 | 577,976,800 | -2.01% |
| 2024-04-10 | 19.11 | 19.30 | 18.80 | 18.86 | 17.79 | qfq | 23,973,301 | 454,725,951 | -1.92% |
| 2024-04-09 | 19.53 | 19.70 | 18.89 | 19.23 | 18.14 | qfq | 34,498,672 | 660,818,250 | -1.89% |
| 2024-04-08 | 19.63 | 19.85 | 19.48 | 19.60 | 18.49 | qfq | 39,521,802 | 776,678,811 | -0.25% |
| 2024-04-03 | 19.07 | 19.70 | 19.03 | 19.65 | 18.54 | qfq | 37,457,981 | 729,852,761 | 2.50% |
| 2024-04-02 | 19.49 | 19.49 | 19.03 | 19.17 | 18.08 | qfq | 25,544,945 | 490,620,130 | -1.39% |
| 2024-04-01 | 18.95 | 19.45 | 18.86 | 19.44 | 18.34 | qfq | 38,905,338 | 750,981,261 | 2.32% |
| 2024-03-29 | 18.59 | 19.00 | 18.35 | 19.00 | 17.92 | qfq | 24,754,518 | 465,298,217 | 2.48% |
| 2024-03-28 | 18.71 | 18.90 | 18.46 | 18.54 | 17.49 | qfq | 27,012,412 | 503,331,436 | -1.17% |
| 2024-03-27 | 19.01 | 19.19 | 18.62 | 18.76 | 17.70 | qfq | 23,960,277 | 451,341,574 | -1.26% |
| 2024-03-26 | 19.03 | 19.35 | 18.96 | 19.00 | 17.92 | qfq | 31,854,653 | 608,699,719 | 0.11% |
| 2024-03-25 | 19.00 | 19.30 | 18.96 | 18.98 | 17.90 | qfq | 23,050,462 | 440,971,664 | -0.52% |
| 2024-03-22 | 19.38 | 19.41 | 18.86 | 19.08 | 18.00 | qfq | 37,269,765 | 710,091,058 | -1.75% |
| 2024-03-21 | 18.81 | 19.49 | 18.76 | 19.42 | 18.32 | qfq | 48,315,243 | 930,342,868 | 3.24% |
| 2024-03-20 | 18.45 | 19.17 | 18.41 | 18.81 | 17.74 | qfq | 44,298,377 | 833,846,779 | 1.07% |
| 2024-03-19 | 17.80 | 18.70 | 17.78 | 18.61 | 17.55 | qfq | 67,671,680 | 1,249,026,367 | 4.02% |
| 2024-03-18 | 17.92 | 17.93 | 17.52 | 17.89 | 16.88 | qfq | 60,474,191 | 1,072,184,979 | -0.06% |
| 2024-03-15 | 18.13 | 18.26 | 17.81 | 17.90 | 16.88 | qfq | 35,708,415 | 640,973,474 | -1.59% |
| 2024-03-14 | 18.45 | 18.68 | 18.12 | 18.19 | 17.16 | qfq | 32,248,359 | 590,790,715 | -1.99% |
| 2024-03-13 | 18.99 | 19.03 | 18.52 | 18.56 | 17.51 | qfq | 41,411,758 | 773,854,181 | -2.88% |
| 2024-03-12 | 19.03 | 19.13 | 18.78 | 19.11 | 18.03 | qfq | 27,777,142 | 525,591,043 | 0.53% |
| 2024-03-11 | 19.10 | 19.17 | 18.79 | 19.01 | 17.93 | qfq | 25,710,096 | 486,940,065 | -0.37% |
| 2024-03-08 | 19.43 | 19.51 | 18.93 | 19.08 | 18.00 | qfq | 25,843,166 | 494,018,265 | -1.90% |
| 2024-03-07 | 19.33 | 19.71 | 19.25 | 19.45 | 18.35 | qfq | 31,203,572 | 609,771,639 | 0.62% |
| 2024-03-06 | 19.42 | 19.49 | 19.24 | 19.33 | 18.23 | qfq | 18,921,314 | 366,134,066 | -0.41% |
| 2024-03-05 | 18.87 | 19.48 | 18.81 | 19.41 | 18.31 | qfq | 43,450,922 | 840,586,437 | 2.64% |
| 2024-03-04 | 18.83 | 18.98 | 18.63 | 18.91 | 17.84 | qfq | 28,245,748 | 531,584,066 | 0.32% |
| 2024-03-01 | 19.09 | 19.15 | 18.60 | 18.85 | 17.78 | qfq | 47,919,830 | 901,165,444 | -1.72% |
| 2024-02-29 | 19.40 | 19.49 | 19.01 | 19.18 | 18.09 | qfq | 40,127,538 | 771,910,621 | -1.74% |
| 2024-02-28 | 19.78 | 19.80 | 19.32 | 19.52 | 18.41 | qfq | 28,199,657 | 549,851,824 | -1.21% |
| 2024-02-27 | 19.37 | 19.90 | 19.33 | 19.76 | 18.64 | qfq | 33,602,327 | 662,962,992 | 1.65% |
| 2024-02-26 | 19.44 | 19.70 | 19.20 | 19.44 | 18.34 | qfq | 26,961,062 | 524,554,144 | -0.26% |
| 2024-02-23 | 19.64 | 19.76 | 19.33 | 19.49 | 18.38 | qfq | 16,900,922 | 329,135,830 | -0.71% |
| 2024-02-22 | 19.65 | 19.68 | 19.42 | 19.63 | 18.52 | qfq | 20,829,202 | 407,742,231 | -0.05% |
| 2024-02-21 | 19.58 | 19.74 | 19.48 | 19.64 | 18.53 | qfq | 23,206,840 | 455,607,627 | -0.20% |
| 2024-02-20 | 19.07 | 19.78 | 19.00 | 19.68 | 18.56 | qfq | 30,722,061 | 600,289,759 | 3.04% |
| 2024-02-19 | 19.60 | 19.65 | 18.91 | 19.10 | 18.02 | qfq | 41,538,077 | 793,029,284 | -3.00% |
| 2024-02-08 | 19.84 | 19.95 | 19.10 | 19.69 | 18.57 | qfq | 46,957,496 | 914,674,209 | -0.35% |
| 2024-02-07 | 19.11 | 19.79 | 18.83 | 19.76 | 18.64 | qfq | 55,109,209 | 1,074,508,456 | 2.38% |
| 2024-02-06 | 19.61 | 19.98 | 18.80 | 19.30 | 18.21 | qfq | 53,437,623 | 1,037,216,371 | -2.82% |
| 2024-02-05 | 19.31 | 20.00 | 19.15 | 19.86 | 18.73 | qfq | 53,702,795 | 1,052,580,639 | 2.69% |
| 2024-02-02 | 19.06 | 19.57 | 18.98 | 19.34 | 18.24 | qfq | 36,691,505 | 709,119,487 | 1.42% |
| 2024-02-01 | 18.65 | 19.15 | 18.52 | 19.07 | 17.99 | qfq | 26,338,047 | 499,079,668 | 1.49% |
| 2024-01-31 | 18.75 | 19.07 | 18.45 | 18.79 | 17.72 | qfq | 23,362,624 | 439,251,364 | -0.37% |
| 2024-01-30 | 18.88 | 19.23 | 18.71 | 18.86 | 17.79 | qfq | 16,619,079 | 315,903,481 | -0.05% |
| 2024-01-29 | 19.19 | 19.55 | 18.85 | 18.87 | 17.80 | qfq | 22,564,681 | 432,128,487 | -1.41% |
| 2024-01-26 | 18.71 | 19.24 | 18.43 | 19.14 | 18.05 | qfq | 24,205,123 | 458,924,107 | 1.70% |
| 2024-01-25 | 18.66 | 18.82 | 18.53 | 18.82 | 17.75 | qfq | 20,824,296 | 389,138,168 | 0.70% |
| 2024-01-24 | 18.75 | 18.95 | 18.22 | 18.69 | 17.63 | qfq | 32,259,624 | 598,250,499 | -0.32% |
| 2024-01-23 | 18.74 | 18.95 | 18.53 | 18.75 | 17.69 | qfq | 19,113,381 | 357,252,286 | 0.05% |
| 2024-01-22 | 18.98 | 19.20 | 18.65 | 18.74 | 17.68 | qfq | 30,750,106 | 583,758,284 | -1.68% |
| 2024-01-19 | 19.32 | 19.39 | 18.95 | 19.06 | 17.98 | qfq | 23,162,484 | 442,181,489 | -1.70% |
| 2024-01-18 | 19.27 | 19.46 | 18.75 | 19.39 | 18.29 | qfq | 30,252,486 | 576,757,854 | 0.15% |
| 2024-01-17 | 19.82 | 19.90 | 19.28 | 19.36 | 18.26 | qfq | 19,461,683 | 381,225,672 | -2.02% |
| 2024-01-16 | 19.48 | 19.80 | 19.38 | 19.76 | 18.64 | qfq | 21,009,232 | 413,503,571 | 1.18% |
| 2024-01-15 | 20.00 | 20.10 | 19.33 | 19.53 | 18.42 | qfq | 19,355,349 | 378,341,944 | -2.45% |
| 2024-01-12 | 19.71 | 20.20 | 19.64 | 20.02 | 18.88 | qfq | 21,237,221 | 425,493,789 | 1.52% |
| 2024-01-11 | 19.26 | 19.97 | 19.12 | 19.72 | 18.60 | qfq | 31,658,379 | 625,208,274 | 2.07% |
| 2024-01-10 | 19.40 | 19.68 | 18.86 | 19.32 | 18.22 | qfq | 28,085,557 | 540,889,566 | -0.87% |
| 2024-01-09 | 19.46 | 19.60 | 19.30 | 19.49 | 18.38 | qfq | 15,585,923 | 302,658,826 | -0.10% |
| 2024-01-08 | 19.82 | 20.09 | 19.36 | 19.51 | 18.40 | qfq | 22,131,893 | 433,484,671 | -1.61% |
| 2024-01-05 | 19.77 | 20.00 | 19.64 | 19.83 | 18.71 | qfq | 18,459,473 | 365,909,873 | 0.15% |
| 2024-01-04 | 19.96 | 20.08 | 19.75 | 19.80 | 18.68 | qfq | 14,973,629 | 297,506,735 | -0.80% |
| 2024-01-03 | 20.20 | 20.43 | 19.90 | 19.96 | 18.83 | qfq | 24,071,985 | 482,075,851 | -1.33% |
| 2024-01-02 | 20.03 | 20.40 | 19.90 | 20.23 | 19.08 | qfq | 21,590,819 | 435,789,075 | 0.85% |
| 2023-12-29 | 19.81 | 20.12 | 19.60 | 20.06 | 18.92 | qfq | 35,523,282 | 707,879,810 | 1.42% |
| 2023-12-28 | 19.94 | 20.00 | 19.68 | 19.78 | 18.66 | qfq | 30,108,916 | 598,062,200 | -0.70% |
| 2023-12-27 | 19.14 | 19.99 | 19.02 | 19.92 | 18.79 | qfq | 39,565,757 | 777,637,139 | 4.24% |
| 2023-12-26 | 19.24 | 19.36 | 19.00 | 19.11 | 18.03 | qfq | 12,016,132 | 229,932,549 | -0.93% |
| 2023-12-25 | 19.02 | 19.31 | 18.55 | 19.29 | 18.20 | qfq | 22,246,195 | 422,440,727 | 0.89% |
| 2023-12-22 | 18.96 | 19.26 | 18.93 | 19.12 | 18.04 | qfq | 19,640,272 | 375,355,988 | 0.31% |
| 2023-12-21 | 19.01 | 19.13 | 18.80 | 19.06 | 17.98 | qfq | 19,970,719 | 378,932,902 | -0.10% |
| 2023-12-20 | 19.32 | 19.32 | 19.00 | 19.08 | 18.00 | qfq | 17,014,201 | 325,107,547 | -0.68% |
| 2023-12-19 | 19.57 | 19.57 | 19.10 | 19.21 | 18.12 | qfq | 15,133,877 | 291,087,990 | -0.83% |
| 2023-12-18 | 19.36 | 19.79 | 19.27 | 19.37 | 18.27 | qfq | 20,975,185 | 407,292,661 | -0.26% |
| 2023-12-15 | 19.26 | 19.56 | 19.08 | 19.42 | 18.32 | qfq | 20,275,525 | 393,750,430 | 0.73% |
| 2023-12-14 | 19.35 | 19.45 | 18.79 | 19.28 | 18.19 | qfq | 25,968,096 | 497,444,137 | -0.41% |
| 2023-12-13 | 19.63 | 19.78 | 19.30 | 19.36 | 18.26 | qfq | 20,384,295 | 395,764,110 | -1.53% |
| 2023-12-12 | 20.00 | 20.05 | 19.51 | 19.66 | 18.54 | qfq | 24,940,523 | 491,054,969 | -1.75% |
| 2023-12-11 | 19.58 | 20.04 | 19.30 | 20.01 | 18.88 | qfq | 32,932,951 | 650,084,551 | 1.78% |
| 2023-12-08 | 19.98 | 20.05 | 19.59 | 19.66 | 18.54 | qfq | 42,372,652 | 837,568,176 | -1.99% |
| 2023-12-07 | 19.92 | 20.31 | 19.63 | 20.06 | 18.92 | qfq | 41,958,266 | 840,826,918 | 0.15% |
| 2023-12-06 | 19.50 | 20.18 | 19.29 | 20.03 | 18.89 | qfq | 41,725,404 | 828,314,399 | 2.82% |
| 2023-12-05 | 19.57 | 19.96 | 19.45 | 19.48 | 18.38 | qfq | 30,848,660 | 609,499,255 | -0.71% |
| 2023-12-04 | 19.04 | 19.95 | 19.04 | 19.62 | 18.51 | qfq | 39,881,953 | 783,393,408 | 2.62% |
| 2023-12-01 | 19.24 | 19.32 | 19.05 | 19.12 | 18.04 | qfq | 17,425,896 | 334,098,544 | -0.73% |
| 2023-11-30 | 19.11 | 19.31 | 19.06 | 19.26 | 18.17 | qfq | 15,046,911 | 289,263,724 | 0.84% |
| 2023-11-29 | 19.18 | 19.21 | 19.00 | 19.10 | 18.02 | qfq | 14,294,244 | 272,991,032 | -0.26% |
| 2023-11-28 | 19.26 | 19.30 | 19.00 | 19.15 | 18.06 | qfq | 19,601,430 | 375,350,689 | -1.24% |
| 2023-11-27 | 19.60 | 19.60 | 19.10 | 19.39 | 18.29 | qfq | 36,255,436 | 700,997,237 | 0.26% |
| 2023-11-24 | 18.96 | 19.46 | 18.93 | 19.34 | 18.24 | qfq | 42,678,100 | 821,882,955 | 1.90% |
| 2023-11-23 | 18.95 | 19.12 | 18.88 | 18.98 | 17.90 | qfq | 14,997,789 | 284,698,738 | -0.11% |
| 2023-11-22 | 18.64 | 19.10 | 18.63 | 19.00 | 17.92 | qfq | 30,383,097 | 576,971,258 | 1.77% |
| 2023-11-21 | 18.72 | 19.05 | 18.60 | 18.67 | 17.61 | qfq | 25,293,511 | 477,232,768 | -0.43% |
| 2023-11-20 | 18.26 | 18.80 | 18.26 | 18.75 | 17.69 | qfq | 26,247,361 | 489,930,544 | 2.68% |
| 2023-11-17 | 18.18 | 18.38 | 18.15 | 18.26 | 17.22 | qfq | 12,638,409 | 230,887,485 | 0.22% |
| 2023-11-16 | 18.38 | 18.60 | 18.20 | 18.22 | 17.19 | qfq | 15,431,745 | 282,542,431 | -1.09% |
| 2023-11-15 | 18.70 | 18.70 | 18.34 | 18.42 | 17.38 | qfq | 14,543,507 | 268,675,397 | -1.23% |
| 2023-11-14 | 18.56 | 18.83 | 18.55 | 18.65 | 17.59 | qfq | 15,574,958 | 291,464,424 | 0.11% |
| 2023-11-13 | 18.57 | 18.79 | 18.35 | 18.63 | 17.57 | qfq | 15,264,323 | 282,763,792 | 0.05% |
| 2023-11-10 | 18.39 | 18.70 | 18.31 | 18.62 | 17.56 | qfq | 18,174,747 | 337,372,519 | 1.03% |
| 2023-11-09 | 18.28 | 18.53 | 18.21 | 18.43 | 17.38 | qfq | 16,804,945 | 309,756,150 | 0.88% |
| 2023-11-08 | 18.29 | 18.44 | 18.10 | 18.27 | 17.23 | qfq | 19,849,011 | 362,067,901 | -0.65% |
| 2023-11-07 | 18.19 | 18.47 | 18.10 | 18.39 | 17.35 | qfq | 21,345,593 | 390,933,319 | 1.27% |
| 2023-11-06 | 18.53 | 18.62 | 18.00 | 18.16 | 17.13 | qfq | 32,388,591 | 588,057,694 | -2.21% |
| 2023-11-03 | 18.53 | 18.68 | 18.42 | 18.57 | 17.52 | qfq | 23,435,277 | 435,007,688 | 0.05% |
| 2023-11-02 | 18.68 | 19.00 | 18.40 | 18.56 | 17.51 | qfq | 21,685,898 | 403,940,000 | -0.96% |
| 2023-11-01 | 18.71 | 18.85 | 18.61 | 18.74 | 17.68 | qfq | 18,881,137 | 353,468,583 | -0.32% |
| 2023-10-31 | 18.93 | 18.99 | 18.68 | 18.80 | 17.73 | qfq | 27,163,369 | 510,662,653 | -1.16% |
| 2023-10-30 | 18.49 | 19.05 | 18.42 | 19.02 | 17.94 | qfq | 46,293,630 | 876,295,166 | 2.48% |
| 2023-10-27 | 18.22 | 18.67 | 18.12 | 18.56 | 17.51 | qfq | 33,082,032 | 612,013,172 | 1.70% |
| 2023-10-26 | 17.66 | 18.39 | 17.65 | 18.25 | 17.21 | qfq | 48,877,685 | 886,396,847 | 2.93% |
| 2023-10-25 | 17.67 | 17.95 | 17.58 | 17.73 | 16.72 | qfq | 19,495,321 | 347,169,330 | 0.06% |
| 2023-10-24 | 17.33 | 17.80 | 17.23 | 17.72 | 16.71 | qfq | 21,416,679 | 376,303,015 | 1.72% |
| 2023-10-23 | 17.08 | 17.60 | 17.05 | 17.42 | 16.43 | qfq | 24,512,779 | 428,040,226 | 1.87% |
| 2023-10-20 | 17.20 | 17.23 | 16.92 | 17.10 | 16.13 | qfq | 21,741,932 | 371,034,553 | -0.58% |
| 2023-10-19 | 17.65 | 17.82 | 17.17 | 17.20 | 16.22 | qfq | 24,499,850 | 425,859,419 | -3.32% |
| 2023-10-18 | 17.66 | 17.99 | 17.63 | 17.79 | 16.78 | qfq | 22,107,665 | 393,917,505 | 0.74% |
| 2023-10-17 | 17.45 | 17.71 | 17.34 | 17.66 | 16.66 | qfq | 18,248,677 | 320,910,848 | 1.20% |
| 2023-10-16 | 17.50 | 17.63 | 17.36 | 17.45 | 16.46 | qfq | 16,629,112 | 290,681,691 | -0.51% |
| 2023-10-13 | 17.67 | 17.83 | 17.50 | 17.54 | 16.55 | qfq | 12,851,312 | 226,386,426 | -0.96% |
| 2023-10-12 | 17.75 | 17.82 | 17.46 | 17.71 | 16.71 | qfq | 15,122,916 | 267,119,471 | 0.06% |
| 2023-10-11 | 17.82 | 17.93 | 17.46 | 17.70 | 16.70 | qfq | 18,539,276 | 327,674,217 | -0.78% |
| 2023-10-10 | 17.59 | 18.07 | 17.53 | 17.84 | 16.83 | qfq | 23,136,980 | 413,514,644 | 1.36% |
| 2023-10-09 | 17.35 | 17.70 | 16.90 | 17.60 | 16.60 | qfq | 29,084,238 | 506,802,616 | 1.27% |
| 2023-09-28 | 17.69 | 17.77 | 17.22 | 17.38 | 16.39 | qfq | 23,395,369 | 407,124,072 | -1.70% |
| 2023-09-27 | 17.80 | 17.80 | 17.56 | 17.68 | 16.68 | qfq | 16,181,369 | 286,288,974 | 0.06% |
| 2023-09-26 | 17.49 | 17.74 | 17.44 | 17.67 | 16.67 | qfq | 19,242,769 | 339,204,367 | 0.74% |
| 2023-09-25 | 17.42 | 17.71 | 17.34 | 17.54 | 16.55 | qfq | 21,542,547 | 377,335,667 | 0.63% |
| 2023-09-22 | 17.31 | 17.44 | 17.13 | 17.43 | 16.44 | qfq | 16,510,045 | 285,946,526 | 0.69% |
| 2023-09-21 | 17.59 | 17.59 | 17.31 | 17.31 | 16.33 | qfq | 20,912,501 | 363,985,626 | -1.09% |
| 2023-09-20 | 17.00 | 17.60 | 16.97 | 17.50 | 16.51 | qfq | 45,456,084 | 792,921,270 | 2.76% |
| 2023-09-19 | 16.84 | 17.38 | 16.83 | 17.03 | 16.06 | qfq | 26,898,919 | 460,945,383 | 0.71% |
| 2023-09-18 | 16.77 | 16.96 | 16.58 | 16.91 | 15.95 | qfq | 16,987,991 | 284,758,227 | 0.71% |
| 2023-09-15 | 16.73 | 17.09 | 16.71 | 16.79 | 15.84 | qfq | 25,125,691 | 423,801,203 | -0.30% |
| 2023-09-14 | 17.05 | 17.15 | 16.60 | 16.84 | 15.88 | qfq | 24,692,119 | 414,974,821 | -1.29% |
| 2023-09-13 | 17.15 | 17.30 | 16.95 | 17.06 | 16.09 | qfq | 23,114,300 | 395,097,543 | -1.04% |
| 2023-09-12 | 16.59 | 17.33 | 16.55 | 17.24 | 16.26 | qfq | 47,047,810 | 803,275,824 | 3.79% |
| 2023-09-11 | 16.54 | 16.70 | 16.46 | 16.61 | 15.67 | qfq | 18,464,244 | 305,631,873 | 0.42% |
| 2023-09-08 | 16.49 | 16.64 | 16.38 | 16.54 | 15.60 | qfq | 12,199,964 | 201,587,160 | 0.18% |
| 2023-09-07 | 16.68 | 16.85 | 16.46 | 16.51 | 15.57 | qfq | 15,549,508 | 258,601,141 | -1.08% |
| 2023-09-06 | 16.71 | 16.81 | 16.65 | 16.69 | 15.74 | qfq | 14,881,339 | 248,846,617 | -0.42% |
| 2023-09-05 | 16.96 | 16.96 | 16.58 | 16.76 | 15.81 | qfq | 18,167,282 | 303,569,679 | -1.18% |
| 2023-09-04 | 16.90 | 17.00 | 16.76 | 16.96 | 16.00 | qfq | 17,669,190 | 298,886,166 | 0.47% |
| 2023-09-01 | 16.75 | 16.95 | 16.71 | 16.88 | 15.92 | qfq | 14,793,467 | 248,809,261 | 1.32% |
| 2023-08-31 | 16.79 | 17.03 | 16.62 | 16.66 | 15.72 | qfq | 19,952,492 | 334,458,550 | -1.71% |
| 2023-08-30 | 17.00 | 17.12 | 16.81 | 16.95 | 15.99 | qfq | 15,605,798 | 265,105,521 | -0.82% |
| 2023-08-29 | 17.06 | 17.25 | 16.97 | 17.09 | 16.12 | qfq | 26,890,068 | 460,044,470 | -0.52% |
| 2023-08-28 | 17.80 | 17.90 | 17.11 | 17.18 | 16.21 | qfq | 33,328,112 | 579,082,893 | -0.12% |
| 2023-08-25 | 17.08 | 17.53 | 17.07 | 17.20 | 16.22 | qfq | 30,578,472 | 528,852,235 | 0.88% |
| 2023-08-24 | 16.95 | 17.09 | 16.68 | 17.05 | 16.08 | qfq | 16,070,582 | 271,875,735 | 1.19% |
| 2023-08-23 | 16.91 | 17.13 | 16.83 | 16.85 | 15.89 | qfq | 13,558,207 | 230,087,702 | -0.77% |
| 2023-08-22 | 16.96 | 17.12 | 16.77 | 16.98 | 16.02 | qfq | 13,872,188 | 235,146,735 | 0.65% |
| 2023-08-21 | 17.09 | 17.13 | 16.87 | 16.87 | 15.91 | qfq | 13,198,396 | 224,085,185 | -1.35% |
| 2023-08-18 | 17.35 | 17.42 | 17.10 | 17.10 | 16.13 | qfq | 13,607,805 | 234,050,999 | -1.84% |
| 2023-08-17 | 17.21 | 17.43 | 17.01 | 17.42 | 16.43 | qfq | 14,574,252 | 251,231,909 | 0.75% |
| 2023-08-16 | 17.26 | 17.46 | 17.17 | 17.29 | 16.31 | qfq | 10,578,471 | 183,201,880 | -0.23% |
| 2023-08-15 | 17.25 | 17.55 | 17.10 | 17.33 | 16.35 | qfq | 20,439,350 | 354,000,290 | 0.00% |
| 2023-08-14 | 17.23 | 17.38 | 17.01 | 17.33 | 16.35 | qfq | 21,060,388 | 362,535,827 | -0.06% |
| 2023-08-11 | 17.89 | 17.93 | 17.27 | 17.34 | 16.36 | qfq | 26,143,411 | 456,053,776 | -3.02% |
| 2023-08-10 | 17.52 | 18.05 | 17.51 | 17.88 | 16.87 | qfq | 25,176,022 | 449,587,530 | 1.59% |
| 2023-08-09 | 17.80 | 17.94 | 17.51 | 17.60 | 16.60 | qfq | 20,212,218 | 356,656,178 | -1.79% |
| 2023-08-08 | 17.99 | 18.17 | 17.81 | 17.92 | 16.90 | qfq | 16,980,465 | 303,907,952 | -0.78% |
| 2023-08-07 | 18.04 | 18.24 | 17.97 | 18.06 | 17.04 | qfq | 19,807,198 | 358,250,110 | 0.61% |
| 2023-08-04 | 17.98 | 18.15 | 17.85 | 17.95 | 16.93 | qfq | 18,219,927 | 327,635,774 | -0.06% |
| 2023-08-03 | 17.68 | 18.02 | 17.68 | 17.96 | 16.94 | qfq | 21,511,977 | 385,327,358 | 1.24% |
| 2023-08-02 | 18.30 | 18.38 | 17.67 | 17.74 | 16.73 | qfq | 48,165,635 | 862,556,349 | -3.06% |
| 2023-08-01 | 19.03 | 19.08 | 18.30 | 18.30 | 17.26 | qfq | 40,039,174 | 742,578,169 | -3.73% |
| 2023-07-31 | 18.71 | 19.08 | 18.30 | 19.01 | 17.93 | qfq | 37,502,332 | 702,915,780 | 2.65% |
| 2023-07-28 | 18.30 | 18.65 | 18.22 | 18.52 | 17.47 | qfq | 23,946,402 | 443,112,757 | 0.87% |
| 2023-07-27 | 18.01 | 18.65 | 17.98 | 18.36 | 17.32 | qfq | 31,790,937 | 584,185,249 | 1.72% |
| 2023-07-26 | 18.01 | 18.12 | 17.78 | 18.05 | 17.03 | qfq | 22,701,962 | 408,335,958 | -0.06% |
| 2023-07-25 | 18.78 | 18.80 | 17.90 | 18.06 | 17.04 | qfq | 54,590,168 | 989,141,201 | -4.04% |
| 2023-07-24 | 19.24 | 19.67 | 18.65 | 18.82 | 17.75 | qfq | 26,956,206 | 511,910,696 | -1.88% |
| 2023-07-21 | 18.75 | 19.60 | 18.75 | 19.18 | 18.09 | qfq | 28,734,370 | 553,604,199 | 2.02% |
| 2023-07-20 | 18.82 | 19.05 | 18.74 | 18.80 | 17.73 | qfq | 15,292,783 | 289,213,219 | 0.16% |
| 2023-07-19 | 18.62 | 19.06 | 18.58 | 18.77 | 17.71 | qfq | 19,689,413 | 370,534,975 | 0.91% |
| 2023-07-18 | 18.80 | 19.09 | 18.55 | 18.60 | 17.55 | qfq | 23,460,834 | 441,396,487 | -1.06% |