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
XD中远海600026.SH
最近收盘价14.212026-07-17
最近交易日2026-07-17
成交量（股）57,180,195
成交额（元）820,403,380
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-17 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-06 | 2024-12-13 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-17 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-18 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 14.53 | 14.68 | 14.06 | 14.21 | 14.21 | qfq | 57,180,195 | 820,403,380 | -4.89% |
| 2026-07-16 | 15.55 | 15.63 | 14.80 | 14.94 | 14.56 | qfq | 63,616,793 | 961,486,001 | -5.62% |
| 2026-07-15 | 15.28 | 16.33 | 15.28 | 15.83 | 15.43 | qfq | 80,555,363 | 1,286,100,222 | 3.60% |
| 2026-07-14 | 15.21 | 15.28 | 14.67 | 15.28 | 14.89 | qfq | 71,558,089 | 1,069,588,884 | -0.52% |
| 2026-07-13 | 16.00 | 16.15 | 15.20 | 15.36 | 14.97 | qfq | 62,115,502 | 958,290,997 | -2.60% |
| 2026-07-10 | 15.50 | 15.97 | 15.18 | 15.77 | 15.37 | qfq | 60,615,187 | 951,366,684 | -1.00% |
| 2026-07-09 | 16.07 | 16.23 | 15.57 | 15.93 | 15.52 | qfq | 64,058,138 | 1,017,257,453 | 0.63% |
| 2026-07-08 | 16.38 | 16.62 | 15.82 | 15.83 | 15.43 | qfq | 57,695,348 | 936,387,683 | -3.53% |
| 2026-07-07 | 17.31 | 17.56 | 16.34 | 16.41 | 15.99 | qfq | 75,563,448 | 1,261,776,609 | -5.53% |
| 2026-07-06 | 17.97 | 18.20 | 17.24 | 17.37 | 16.93 | qfq | 83,293,567 | 1,464,387,420 | 0.00% |
| 2026-07-03 | 17.32 | 17.81 | 17.10 | 17.37 | 16.93 | qfq | 90,738,559 | 1,584,924,608 | 5.27% |
| 2026-07-02 | 16.70 | 17.30 | 16.42 | 16.50 | 16.08 | qfq | 87,675,498 | 1,474,464,355 | -1.20% |
| 2026-07-01 | 17.51 | 17.70 | 16.60 | 16.70 | 16.28 | qfq | 106,023,689 | 1,818,508,096 | -6.91% |
| 2026-06-30 | 18.30 | 18.83 | 17.86 | 17.94 | 17.48 | qfq | 82,346,594 | 1,489,782,572 | -4.06% |
| 2026-06-29 | 19.38 | 19.66 | 18.61 | 18.70 | 18.22 | qfq | 92,683,728 | 1,761,363,196 | -6.31% |
| 2026-06-26 | 20.80 | 20.95 | 19.73 | 19.96 | 19.45 | qfq | 107,349,140 | 2,157,127,284 | -8.36% |
| 2026-06-25 | 22.51 | 22.75 | 21.60 | 21.78 | 21.23 | qfq | 166,338,079 | 3,672,289,477 | -4.60% |
| 2026-06-24 | 21.41 | 22.83 | 21.22 | 22.83 | 22.25 | qfq | 126,401,684 | 2,856,787,168 | 10.02% |
| 2026-06-23 | 20.62 | 21.55 | 20.52 | 20.75 | 20.22 | qfq | 120,266,428 | 2,529,748,753 | 1.52% |
| 2026-06-22 | 19.15 | 20.63 | 18.55 | 20.44 | 19.92 | qfq | 139,791,923 | 2,787,251,289 | 5.91% |
| 2026-06-18 | 19.90 | 20.10 | 18.88 | 19.30 | 18.81 | qfq | 128,121,352 | 2,482,469,261 | -1.98% |
| 2026-06-17 | 18.10 | 19.69 | 18.00 | 19.69 | 19.19 | qfq | 106,779,361 | 2,028,316,755 | 10.00% |
| 2026-06-16 | 19.77 | 19.97 | 17.50 | 17.90 | 17.44 | qfq | 179,883,134 | 3,315,493,233 | -7.01% |
| 2026-06-15 | 19.25 | 19.25 | 19.25 | 19.25 | 18.76 | qfq | 17,182,883 | 330,770,498 | 10.00% |
| 2026-06-12 | 16.93 | 17.88 | 16.93 | 17.50 | 17.05 | qfq | 108,914,449 | 1,897,853,099 | 5.11% |
| 2026-06-11 | 16.75 | 16.85 | 15.99 | 16.65 | 16.23 | qfq | 55,243,161 | 913,867,663 | 0.42% |
| 2026-06-10 | 16.81 | 17.41 | 16.37 | 16.58 | 16.16 | qfq | 54,414,254 | 911,385,389 | -1.37% |
| 2026-06-09 | 16.92 | 17.01 | 16.43 | 16.81 | 16.38 | qfq | 51,929,995 | 865,037,188 | 0.36% |
| 2026-06-08 | 17.51 | 17.75 | 16.72 | 16.75 | 16.32 | qfq | 61,249,952 | 1,046,906,019 | -4.78% |
| 2026-06-05 | 17.99 | 18.00 | 17.29 | 17.59 | 17.14 | qfq | 59,064,973 | 1,040,106,182 | -0.62% |
| 2026-06-04 | 17.90 | 18.20 | 17.59 | 17.70 | 17.25 | qfq | 60,997,476 | 1,087,929,820 | -1.34% |
| 2026-06-03 | 18.44 | 18.50 | 17.75 | 17.94 | 17.48 | qfq | 68,144,125 | 1,223,307,485 | -3.29% |
| 2026-06-02 | 18.98 | 19.00 | 18.15 | 18.55 | 18.08 | qfq | 67,851,191 | 1,249,336,113 | -1.33% |
| 2026-06-01 | 19.66 | 19.68 | 18.68 | 18.80 | 18.32 | qfq | 64,503,992 | 1,229,260,550 | -3.49% |
| 2026-05-29 | 19.64 | 19.95 | 19.25 | 19.48 | 18.98 | qfq | 67,040,563 | 1,308,574,423 | -1.86% |
| 2026-05-28 | 20.10 | 20.29 | 19.74 | 19.85 | 19.35 | qfq | 50,346,523 | 1,003,727,950 | -2.22% |
| 2026-05-27 | 21.16 | 21.38 | 20.00 | 20.30 | 19.78 | qfq | 70,051,895 | 1,429,374,805 | -4.38% |
| 2026-05-26 | 21.57 | 22.00 | 20.62 | 21.23 | 20.69 | qfq | 76,796,554 | 1,633,133,393 | -2.97% |
| 2026-05-25 | 23.10 | 23.99 | 21.83 | 21.88 | 21.32 | qfq | 97,816,342 | 2,209,800,825 | -4.04% |
| 2026-05-22 | 23.20 | 23.20 | 22.26 | 22.80 | 22.22 | qfq | 59,960,796 | 1,359,833,776 | 0.80% |
| 2026-05-21 | 22.63 | 23.85 | 22.47 | 22.62 | 22.04 | qfq | 81,155,842 | 1,885,418,621 | -0.09% |
| 2026-05-20 | 21.49 | 22.80 | 21.49 | 22.64 | 22.06 | qfq | 57,562,449 | 1,278,908,934 | 4.38% |
| 2026-05-19 | 21.80 | 22.22 | 21.46 | 21.69 | 21.14 | qfq | 44,240,758 | 963,549,783 | 0.98% |
| 2026-05-18 | 21.41 | 21.70 | 20.82 | 21.48 | 20.93 | qfq | 52,419,554 | 1,115,454,908 | -1.78% |
| 2026-05-15 | 22.60 | 23.00 | 21.62 | 21.87 | 21.31 | qfq | 61,732,477 | 1,367,621,537 | -4.12% |
| 2026-05-14 | 22.10 | 23.46 | 21.81 | 22.81 | 22.23 | qfq | 89,715,267 | 2,048,732,812 | 1.60% |
| 2026-05-13 | 22.05 | 22.82 | 22.05 | 22.45 | 21.88 | qfq | 53,167,769 | 1,196,012,520 | 1.35% |
| 2026-05-12 | 22.22 | 22.90 | 22.05 | 22.15 | 21.59 | qfq | 47,365,287 | 1,057,395,716 | -1.03% |
| 2026-05-11 | 23.00 | 23.00 | 21.74 | 22.38 | 21.81 | qfq | 88,874,630 | 1,975,337,582 | -4.44% |
| 2026-05-08 | 22.25 | 23.66 | 22.25 | 23.42 | 22.82 | qfq | 102,748,603 | 2,384,266,781 | 3.22% |
| 2026-05-07 | 22.20 | 23.62 | 22.11 | 22.69 | 22.11 | qfq | 100,910,566 | 2,298,940,017 | 1.66% |
| 2026-05-06 | 22.00 | 22.48 | 21.01 | 22.32 | 21.75 | qfq | 105,078,972 | 2,297,955,664 | 3.38% |
| 2026-04-30 | 21.33 | 21.75 | 20.90 | 21.59 | 21.04 | qfq | 54,784,392 | 1,174,109,898 | -0.69% |
| 2026-04-29 | 21.30 | 21.80 | 21.20 | 21.74 | 21.19 | qfq | 67,707,579 | 1,459,354,190 | 3.28% |
| 2026-04-28 | 21.66 | 21.70 | 20.60 | 21.05 | 20.51 | qfq | 72,797,210 | 1,529,598,084 | -2.09% |
| 2026-04-27 | 21.57 | 21.84 | 21.05 | 21.50 | 20.95 | qfq | 50,097,749 | 1,075,235,433 | 1.13% |
| 2026-04-24 | 21.35 | 21.57 | 21.07 | 21.26 | 20.72 | qfq | 46,727,023 | 994,991,660 | -0.89% |
| 2026-04-23 | 21.55 | 21.68 | 21.15 | 21.45 | 20.90 | qfq | 61,825,567 | 1,323,616,862 | -2.05% |
| 2026-04-22 | 22.20 | 22.43 | 21.14 | 21.90 | 21.34 | qfq | 96,218,026 | 2,085,157,953 | -2.19% |
| 2026-04-21 | 22.20 | 22.78 | 22.06 | 22.39 | 21.82 | qfq | 61,263,744 | 1,372,173,052 | 0.49% |
| 2026-04-20 | 22.13 | 22.53 | 21.66 | 22.28 | 21.71 | qfq | 59,103,114 | 1,310,998,735 | 1.50% |
| 2026-04-17 | 21.88 | 22.02 | 21.20 | 21.95 | 21.39 | qfq | 86,552,346 | 1,873,834,385 | -0.18% |
| 2026-04-16 | 22.45 | 22.65 | 21.89 | 21.99 | 21.43 | qfq | 64,366,202 | 1,423,500,355 | -1.92% |
| 2026-04-15 | 22.50 | 23.02 | 22.35 | 22.42 | 21.85 | qfq | 66,786,774 | 1,508,905,610 | -1.45% |
| 2026-04-14 | 22.87 | 23.19 | 22.30 | 22.75 | 22.17 | qfq | 86,360,639 | 1,952,914,634 | -0.78% |
| 2026-04-13 | 24.07 | 24.08 | 22.70 | 22.93 | 22.35 | qfq | 83,695,492 | 1,936,084,001 | -4.89% |
| 2026-04-10 | 25.66 | 25.76 | 23.80 | 24.11 | 23.50 | qfq | 102,702,864 | 2,512,978,949 | -5.67% |
| 2026-04-09 | 26.53 | 26.81 | 24.96 | 25.56 | 24.91 | qfq | 75,604,041 | 1,945,485,446 | -1.96% |
| 2026-04-08 | 25.50 | 27.00 | 24.33 | 26.07 | 25.41 | qfq | 131,724,810 | 3,444,526,129 | 0.46% |
| 2026-04-07 | 25.76 | 26.45 | 25.02 | 25.95 | 25.29 | qfq | 87,794,017 | 2,271,370,908 | 4.43% |
| 2026-04-03 | 25.50 | 26.00 | 24.79 | 24.85 | 24.22 | qfq | 92,666,591 | 2,342,815,899 | 2.39% |
| 2026-04-02 | 23.14 | 25.82 | 23.14 | 24.27 | 23.65 | qfq | 120,764,082 | 2,984,177,499 | 2.62% |
| 2026-04-01 | 22.38 | 24.15 | 22.20 | 23.65 | 23.05 | qfq | 114,321,924 | 2,707,940,393 | 7.50% |
| 2026-03-31 | 22.92 | 23.09 | 21.66 | 22.00 | 21.44 | qfq | 95,743,341 | 2,121,221,251 | -2.65% |
| 2026-03-30 | 23.23 | 23.74 | 22.20 | 22.60 | 22.03 | qfq | 108,389,023 | 2,470,419,421 | -4.60% |
| 2026-03-27 | 23.49 | 24.29 | 22.70 | 23.69 | 23.09 | qfq | 93,787,881 | 2,209,666,708 | -0.88% |
| 2026-03-26 | 25.33 | 25.33 | 23.66 | 23.90 | 23.29 | qfq | 114,811,616 | 2,782,224,089 | -5.65% |
| 2026-03-25 | 26.70 | 27.17 | 24.68 | 25.33 | 24.69 | qfq | 144,301,253 | 3,744,678,712 | -2.09% |
| 2026-03-24 | 23.90 | 25.87 | 23.32 | 25.87 | 25.21 | qfq | 145,817,964 | 3,657,522,986 | 9.99% |
| 2026-03-23 | 23.49 | 24.64 | 23.32 | 23.52 | 22.92 | qfq | 105,716,033 | 2,521,883,416 | 0.26% |
| 2026-03-20 | 23.88 | 24.66 | 22.88 | 23.46 | 22.86 | qfq | 95,483,297 | 2,266,722,030 | -1.14% |
| 2026-03-19 | 24.97 | 25.28 | 23.22 | 23.73 | 23.13 | qfq | 122,147,247 | 2,907,036,625 | -4.62% |
| 2026-03-18 | 23.11 | 25.54 | 22.67 | 24.88 | 24.25 | qfq | 141,391,590 | 3,482,161,766 | 7.15% |
| 2026-03-17 | 23.97 | 24.49 | 23.10 | 23.22 | 22.63 | qfq | 104,197,452 | 2,470,397,091 | -2.31% |
| 2026-03-16 | 21.98 | 24.08 | 21.80 | 23.77 | 23.17 | qfq | 128,074,152 | 2,935,400,090 | 7.51% |
| 2026-03-13 | 22.56 | 22.94 | 21.82 | 22.11 | 21.55 | qfq | 85,828,696 | 1,920,295,295 | -1.60% |
| 2026-03-12 | 22.56 | 22.89 | 21.68 | 22.47 | 21.90 | qfq | 118,941,222 | 2,643,662,594 | -1.27% |
| 2026-03-11 | 23.17 | 23.20 | 21.95 | 22.76 | 22.18 | qfq | 139,385,702 | 3,142,135,871 | -2.15% |
| 2026-03-10 | 21.60 | 24.99 | 21.60 | 23.26 | 22.67 | qfq | 197,066,406 | 4,694,713,442 | 2.38% |
| 2026-03-09 | 26.12 | 26.65 | 22.72 | 22.72 | 22.14 | qfq | 208,014,025 | 5,003,102,181 | -9.98% |
| 2026-03-06 | 24.49 | 26.18 | 24.01 | 25.24 | 24.60 | qfq | 192,767,550 | 4,814,137,405 | 1.04% |
| 2026-03-05 | 23.07 | 26.04 | 22.41 | 24.98 | 24.34 | qfq | 221,033,448 | 5,381,331,235 | 5.00% |
| 2026-03-04 | 24.99 | 24.99 | 22.41 | 23.79 | 23.18 | qfq | 252,802,204 | 5,880,382,459 | -4.46% |
| 2026-03-03 | 24.45 | 24.90 | 23.50 | 24.90 | 24.27 | qfq | 133,193,468 | 3,256,713,339 | 9.98% |
| 2026-03-02 | 22.64 | 22.64 | 20.82 | 22.64 | 22.06 | qfq | 218,533,817 | 4,788,336,441 | 10.01% |
| 2026-02-27 | 20.50 | 21.28 | 19.99 | 20.58 | 20.06 | qfq | 94,315,108 | 1,929,007,044 | 0.68% |
| 2026-02-26 | 20.22 | 20.94 | 19.86 | 20.44 | 19.92 | qfq | 111,852,709 | 2,290,629,208 | 1.44% |
| 2026-02-25 | 19.47 | 20.52 | 19.34 | 20.15 | 19.64 | qfq | 150,881,386 | 3,063,061,927 | 8.04% |
| 2026-02-24 | 18.65 | 18.65 | 18.30 | 18.65 | 18.18 | qfq | 86,532,560 | 1,607,830,303 | 10.03% |
| 2026-02-13 | 18.41 | 18.45 | 16.90 | 16.95 | 16.52 | qfq | 104,227,261 | 1,801,994,852 | -9.50% |
| 2026-02-12 | 17.48 | 18.73 | 17.20 | 18.73 | 18.25 | qfq | 87,687,085 | 1,615,505,166 | 9.98% |
| 2026-02-11 | 17.13 | 17.30 | 16.86 | 17.03 | 16.60 | qfq | 34,853,121 | 593,430,361 | -0.64% |
| 2026-02-10 | 16.45 | 17.30 | 16.08 | 17.14 | 16.70 | qfq | 58,006,339 | 976,222,345 | 4.32% |
| 2026-02-09 | 16.35 | 16.73 | 16.22 | 16.43 | 16.01 | qfq | 52,002,962 | 860,189,121 | 2.88% |
| 2026-02-06 | 15.95 | 16.11 | 15.70 | 15.97 | 15.56 | qfq | 41,108,645 | 654,117,933 | -1.18% |
| 2026-02-05 | 16.69 | 16.95 | 15.95 | 16.16 | 15.75 | qfq | 58,554,538 | 956,539,784 | -3.58% |
| 2026-02-04 | 16.00 | 16.80 | 15.88 | 16.76 | 16.33 | qfq | 72,939,676 | 1,193,489,844 | 5.61% |
| 2026-02-03 | 15.46 | 15.89 | 15.12 | 15.87 | 15.47 | qfq | 64,928,915 | 1,008,354,289 | 5.59% |
| 2026-02-02 | 15.65 | 15.86 | 14.98 | 15.03 | 14.65 | qfq | 70,485,766 | 1,080,265,048 | -4.87% |
| 2026-01-30 | 15.80 | 16.44 | 15.30 | 15.80 | 15.40 | qfq | 68,452,518 | 1,080,951,161 | 0.51% |
| 2026-01-29 | 15.74 | 16.23 | 15.61 | 15.72 | 15.32 | qfq | 77,734,213 | 1,235,674,499 | 1.75% |
| 2026-01-28 | 15.51 | 15.71 | 15.11 | 15.45 | 15.06 | qfq | 71,661,916 | 1,106,013,430 | 1.11% |
| 2026-01-27 | 15.13 | 15.69 | 14.92 | 15.28 | 14.89 | qfq | 66,833,025 | 1,026,133,180 | 0.73% |
| 2026-01-26 | 14.60 | 15.25 | 14.51 | 15.17 | 14.78 | qfq | 84,680,703 | 1,271,286,406 | 6.23% |
| 2026-01-23 | 14.39 | 14.78 | 14.16 | 14.28 | 13.92 | qfq | 57,357,209 | 827,462,097 | -0.97% |
| 2026-01-22 | 14.42 | 14.91 | 14.39 | 14.42 | 14.05 | qfq | 35,501,823 | 517,330,054 | 0.00% |
| 2026-01-21 | 14.35 | 14.68 | 14.20 | 14.42 | 14.05 | qfq | 35,273,720 | 509,972,144 | -0.83% |
| 2026-01-20 | 14.71 | 14.85 | 14.15 | 14.54 | 14.17 | qfq | 45,040,353 | 651,853,733 | -0.21% |
| 2026-01-19 | 14.07 | 14.75 | 14.07 | 14.57 | 14.20 | qfq | 50,692,125 | 737,280,033 | 3.85% |
| 2026-01-16 | 14.00 | 14.20 | 13.85 | 14.03 | 13.67 | qfq | 57,323,715 | 801,708,122 | -1.82% |
| 2026-01-15 | 13.92 | 14.85 | 13.80 | 14.29 | 13.93 | qfq | 63,993,037 | 922,941,351 | 2.07% |
| 2026-01-14 | 14.20 | 14.59 | 13.83 | 14.00 | 13.64 | qfq | 77,770,627 | 1,097,209,826 | 1.38% |
| 2026-01-13 | 13.74 | 14.00 | 13.43 | 13.81 | 13.46 | qfq | 73,355,539 | 1,008,600,493 | 1.32% |
| 2026-01-12 | 12.85 | 13.87 | 12.84 | 13.63 | 13.28 | qfq | 95,322,738 | 1,278,221,696 | 7.24% |
| 2026-01-09 | 12.96 | 12.97 | 12.52 | 12.71 | 12.39 | qfq | 63,872,274 | 813,429,293 | 1.36% |
| 2026-01-08 | 12.59 | 12.88 | 12.41 | 12.54 | 12.22 | qfq | 76,986,908 | 971,241,658 | 4.59% |
| 2026-01-07 | 12.18 | 12.55 | 11.94 | 11.99 | 11.69 | qfq | 50,992,778 | 622,686,046 | -0.08% |
| 2026-01-06 | 11.64 | 12.03 | 11.63 | 12.00 | 11.69 | qfq | 51,975,242 | 619,985,449 | 2.65% |
| 2026-01-05 | 11.88 | 12.07 | 11.59 | 11.69 | 11.39 | qfq | 65,173,372 | 767,808,863 | 0.09% |
| 2025-12-31 | 11.67 | 11.78 | 11.57 | 11.68 | 11.38 | qfq | 27,125,000 | 316,053,670 | -0.26% |
| 2025-12-30 | 11.83 | 11.86 | 11.68 | 11.71 | 11.41 | qfq | 27,022,472 | 317,407,381 | -1.51% |
| 2025-12-29 | 11.73 | 11.95 | 11.55 | 11.89 | 11.59 | qfq | 34,739,330 | 409,713,352 | 1.36% |
| 2025-12-26 | 11.78 | 11.90 | 11.70 | 11.73 | 11.43 | qfq | 29,927,016 | 351,555,276 | -0.42% |
| 2025-12-25 | 11.68 | 11.84 | 11.56 | 11.78 | 11.48 | qfq | 22,906,900 | 268,592,631 | 0.86% |
| 2025-12-24 | 11.70 | 11.72 | 11.52 | 11.68 | 11.38 | qfq | 28,863,378 | 336,134,732 | -1.52% |
| 2025-12-23 | 11.69 | 11.99 | 11.69 | 11.86 | 11.56 | qfq | 23,922,604 | 283,251,066 | -0.67% |
| 2025-12-22 | 11.71 | 12.04 | 11.62 | 11.94 | 11.64 | qfq | 35,680,790 | 424,172,053 | 2.84% |
| 2025-12-19 | 11.52 | 11.69 | 11.44 | 11.61 | 11.31 | qfq | 37,914,523 | 439,498,275 | -2.03% |
| 2025-12-18 | 11.94 | 12.06 | 11.84 | 11.85 | 11.55 | qfq | 29,470,000 | 351,046,388 | -0.75% |
| 2025-12-17 | 11.41 | 12.00 | 11.36 | 11.94 | 11.64 | qfq | 65,551,313 | 770,211,839 | 5.48% |
| 2025-12-16 | 11.55 | 11.58 | 11.26 | 11.32 | 11.03 | qfq | 32,687,606 | 371,202,351 | -2.58% |
| 2025-12-15 | 11.38 | 11.79 | 11.36 | 11.62 | 11.32 | qfq | 41,522,231 | 483,028,685 | 1.84% |
| 2025-12-12 | 11.30 | 11.60 | 11.24 | 11.41 | 11.12 | qfq | 47,138,683 | 536,800,478 | 1.51% |
| 2025-12-11 | 11.45 | 11.48 | 11.19 | 11.24 | 10.95 | qfq | 27,165,810 | 307,117,179 | -0.97% |
| 2025-12-10 | 11.34 | 11.42 | 11.28 | 11.35 | 11.06 | qfq | 24,811,674 | 281,347,202 | -0.61% |
| 2025-12-09 | 11.40 | 11.46 | 11.34 | 11.42 | 11.13 | qfq | 33,772,493 | 384,817,018 | 0.71% |
| 2025-12-08 | 11.40 | 11.45 | 11.29 | 11.34 | 11.05 | qfq | 37,504,462 | 425,319,280 | -0.87% |
| 2025-12-05 | 11.58 | 11.58 | 11.21 | 11.44 | 11.15 | qfq | 54,714,144 | 621,376,018 | -1.97% |
| 2025-12-04 | 11.86 | 12.05 | 11.66 | 11.67 | 11.37 | qfq | 36,814,731 | 435,362,696 | -1.52% |
| 2025-12-03 | 11.80 | 11.98 | 11.62 | 11.85 | 11.55 | qfq | 53,971,631 | 636,987,915 | 0.42% |
| 2025-12-02 | 12.61 | 12.67 | 11.66 | 11.80 | 11.50 | qfq | 115,517,174 | 1,393,559,995 | -8.46% |
| 2025-12-01 | 12.13 | 13.05 | 12.09 | 12.89 | 12.56 | qfq | 104,764,849 | 1,327,837,754 | 6.71% |
| 2025-11-28 | 12.30 | 12.52 | 12.04 | 12.08 | 11.77 | qfq | 63,688,122 | 776,860,877 | -0.17% |
| 2025-11-27 | 12.33 | 12.33 | 12.06 | 12.10 | 11.79 | qfq | 45,209,903 | 550,756,872 | -1.79% |
| 2025-11-26 | 12.48 | 12.53 | 12.23 | 12.32 | 12.01 | qfq | 38,781,196 | 478,506,830 | -2.14% |
| 2025-11-25 | 12.45 | 12.74 | 12.31 | 12.59 | 12.27 | qfq | 42,743,500 | 535,754,321 | -0.71% |
| 2025-11-24 | 12.67 | 12.92 | 12.51 | 12.68 | 12.36 | qfq | 50,357,969 | 640,063,478 | 2.34% |
| 2025-11-21 | 12.79 | 12.91 | 12.38 | 12.39 | 12.07 | qfq | 43,696,157 | 550,788,070 | -2.36% |
| 2025-11-20 | 13.01 | 13.14 | 12.66 | 12.69 | 12.37 | qfq | 43,760,290 | 562,305,053 | -4.15% |
| 2025-11-19 | 13.09 | 13.34 | 12.99 | 13.24 | 12.90 | qfq | 47,039,537 | 621,463,309 | 2.32% |
| 2025-11-18 | 13.32 | 13.37 | 12.80 | 12.94 | 12.61 | qfq | 39,345,600 | 512,770,414 | -3.07% |
| 2025-11-17 | 13.45 | 13.57 | 13.15 | 13.35 | 13.01 | qfq | 54,805,444 | 733,216,468 | 1.14% |
| 2025-11-14 | 13.31 | 13.72 | 13.20 | 13.20 | 12.86 | qfq | 73,506,940 | 985,008,464 | -0.45% |
| 2025-11-13 | 12.80 | 13.40 | 12.80 | 13.26 | 12.92 | qfq | 98,396,052 | 1,295,205,555 | 7.11% |
| 2025-11-12 | 12.41 | 12.46 | 12.25 | 12.38 | 12.07 | qfq | 26,899,015 | 332,696,914 | -0.24% |
| 2025-11-11 | 12.42 | 12.64 | 12.36 | 12.41 | 12.09 | qfq | 31,236,685 | 389,897,815 | 0.00% |
| 2025-11-10 | 12.55 | 12.72 | 12.39 | 12.41 | 12.09 | qfq | 44,213,237 | 551,799,069 | -2.13% |
| 2025-11-07 | 12.67 | 12.99 | 12.63 | 12.68 | 12.36 | qfq | 60,078,318 | 769,489,884 | 1.36% |
| 2025-11-06 | 12.41 | 12.62 | 12.35 | 12.51 | 12.19 | qfq | 32,271,811 | 403,920,426 | 0.81% |
| 2025-11-05 | 12.26 | 12.58 | 12.22 | 12.41 | 12.09 | qfq | 39,012,127 | 483,944,273 | -0.56% |
| 2025-11-04 | 13.23 | 13.31 | 12.38 | 12.48 | 12.16 | qfq | 74,655,115 | 951,388,292 | -6.17% |
| 2025-11-03 | 13.50 | 13.63 | 13.15 | 13.30 | 12.96 | qfq | 60,747,206 | 810,538,307 | -1.41% |
| 2025-10-31 | 13.31 | 13.75 | 13.11 | 13.49 | 13.15 | qfq | 101,696,910 | 1,368,615,135 | -0.30% |
| 2025-10-30 | 12.99 | 13.68 | 12.99 | 13.53 | 13.19 | qfq | 154,054,215 | 2,084,648,922 | 8.76% |
| 2025-10-29 | 12.30 | 12.48 | 12.20 | 12.44 | 12.12 | qfq | 38,356,103 | 474,739,578 | 2.56% |
| 2025-10-28 | 12.11 | 12.44 | 12.08 | 12.13 | 11.82 | qfq | 50,545,879 | 618,810,872 | 0.41% |
| 2025-10-27 | 12.36 | 12.37 | 11.90 | 12.08 | 11.77 | qfq | 52,984,553 | 644,679,768 | -1.47% |
| 2025-10-24 | 12.53 | 12.89 | 12.12 | 12.26 | 11.95 | qfq | 57,808,195 | 717,127,547 | -0.65% |
| 2025-10-23 | 12.30 | 12.41 | 11.92 | 12.34 | 12.03 | qfq | 34,866,362 | 425,163,168 | 1.15% |
| 2025-10-22 | 12.47 | 12.52 | 12.17 | 12.20 | 11.89 | qfq | 40,167,069 | 492,914,680 | -3.10% |
| 2025-10-21 | 12.50 | 12.67 | 12.40 | 12.59 | 12.27 | qfq | 39,397,633 | 494,284,818 | -0.08% |
| 2025-10-20 | 12.28 | 12.66 | 12.21 | 12.60 | 12.28 | qfq | 55,180,770 | 688,279,685 | 3.96% |
| 2025-10-17 | 12.47 | 12.57 | 12.07 | 12.12 | 11.81 | qfq | 40,760,501 | 500,606,769 | -3.19% |
| 2025-10-16 | 12.75 | 12.77 | 12.46 | 12.52 | 12.20 | qfq | 47,106,382 | 593,648,253 | 1.62% |
| 2025-10-15 | 12.20 | 12.40 | 12.06 | 12.32 | 12.01 | qfq | 38,668,486 | 471,769,791 | -0.48% |
| 2025-10-14 | 12.81 | 12.85 | 12.30 | 12.38 | 12.07 | qfq | 77,742,428 | 967,245,576 | -3.05% |
| 2025-10-13 | 12.30 | 12.84 | 12.25 | 12.77 | 12.45 | qfq | 94,778,925 | 1,191,951,750 | 4.50% |
| 2025-10-10 | 11.74 | 12.29 | 11.73 | 12.22 | 11.91 | qfq | 61,333,031 | 742,181,047 | 4.18% |
| 2025-10-09 | 11.62 | 11.74 | 11.27 | 11.73 | 11.43 | qfq | 68,427,021 | 790,331,468 | -3.22% |
| 2025-09-30 | 11.90 | 12.17 | 11.89 | 12.12 | 11.81 | qfq | 32,782,360 | 394,487,529 | 0.41% |
| 2025-09-29 | 12.12 | 12.13 | 11.78 | 12.07 | 11.76 | qfq | 45,762,542 | 546,837,299 | -0.08% |
| 2025-09-26 | 12.05 | 12.15 | 11.90 | 12.08 | 11.77 | qfq | 33,545,134 | 404,395,099 | -0.17% |
| 2025-09-25 | 12.20 | 12.28 | 12.03 | 12.10 | 11.79 | qfq | 36,098,750 | 438,191,551 | -1.39% |
| 2025-09-24 | 12.33 | 12.46 | 12.01 | 12.27 | 11.96 | qfq | 53,385,528 | 654,345,103 | 1.49% |
| 2025-09-23 | 12.00 | 12.36 | 11.84 | 12.09 | 11.78 | qfq | 66,809,651 | 805,732,207 | -1.14% |
| 2025-09-22 | 12.75 | 12.75 | 12.04 | 12.23 | 11.92 | qfq | 76,496,240 | 934,867,776 | -4.23% |
| 2025-09-19 | 12.42 | 12.83 | 12.35 | 12.77 | 12.45 | qfq | 62,764,561 | 795,586,579 | 2.32% |
| 2025-09-18 | 12.58 | 12.73 | 12.30 | 12.48 | 12.16 | qfq | 60,399,785 | 756,939,694 | -1.96% |
| 2025-09-17 | 12.70 | 13.12 | 12.55 | 12.73 | 12.41 | qfq | 75,870,863 | 971,846,441 | 3.50% |
| 2025-09-16 | 12.59 | 12.85 | 12.19 | 12.30 | 11.99 | qfq | 62,705,960 | 780,397,048 | -1.76% |
| 2025-09-15 | 12.37 | 12.87 | 12.36 | 12.52 | 12.20 | qfq | 89,872,526 | 1,134,515,769 | 3.56% |
| 2025-09-12 | 12.30 | 12.50 | 12.00 | 12.09 | 11.78 | qfq | 81,899,901 | 1,002,423,207 | 1.34% |
| 2025-09-11 | 12.01 | 12.12 | 11.87 | 11.93 | 11.63 | qfq | 60,597,708 | 725,717,497 | -1.00% |
| 2025-09-10 | 11.93 | 12.20 | 11.80 | 12.05 | 11.74 | qfq | 78,557,221 | 942,680,296 | -0.41% |
| 2025-09-09 | 12.00 | 12.63 | 11.87 | 12.10 | 11.79 | qfq | 158,247,388 | 1,943,652,941 | -0.74% |
| 2025-09-08 | 11.56 | 12.19 | 11.39 | 12.19 | 11.88 | qfq | 187,733,848 | 2,246,357,457 | 10.02% |
| 2025-09-05 | 10.78 | 11.09 | 10.78 | 11.08 | 10.80 | qfq | 110,216,233 | 1,206,095,762 | 4.73% |
| 2025-09-04 | 10.60 | 10.78 | 10.51 | 10.58 | 10.31 | qfq | 50,003,572 | 531,142,773 | 1.15% |
| 2025-09-03 | 10.63 | 10.73 | 10.40 | 10.46 | 10.19 | qfq | 29,523,280 | 310,032,120 | -1.69% |
| 2025-09-02 | 10.69 | 10.86 | 10.52 | 10.64 | 10.37 | qfq | 43,030,430 | 458,934,417 | -0.09% |
| 2025-09-01 | 10.49 | 10.80 | 10.42 | 10.65 | 10.38 | qfq | 75,549,421 | 803,906,702 | 2.90% |
| 2025-08-29 | 10.51 | 10.60 | 10.33 | 10.35 | 10.09 | qfq | 50,784,414 | 530,632,224 | -1.90% |
| 2025-08-28 | 10.45 | 10.66 | 10.40 | 10.55 | 10.28 | qfq | 49,835,560 | 526,233,435 | 0.96% |
| 2025-08-27 | 10.75 | 10.77 | 10.44 | 10.45 | 10.18 | qfq | 51,417,455 | 544,547,879 | -3.06% |
| 2025-08-26 | 10.76 | 10.91 | 10.70 | 10.78 | 10.51 | qfq | 47,449,987 | 512,487,625 | -0.19% |
| 2025-08-25 | 10.79 | 10.83 | 10.59 | 10.80 | 10.53 | qfq | 76,090,755 | 815,939,389 | 0.09% |
| 2025-08-22 | 10.40 | 10.90 | 10.40 | 10.79 | 10.52 | qfq | 138,991,673 | 1,495,516,088 | 5.58% |
| 2025-08-21 | 10.18 | 10.23 | 10.16 | 10.22 | 9.96 | qfq | 28,617,131 | 292,035,042 | 0.39% |
| 2025-08-20 | 10.07 | 10.18 | 10.07 | 10.18 | 9.92 | qfq | 31,662,546 | 320,627,775 | 0.69% |
| 2025-08-19 | 10.09 | 10.11 | 10.06 | 10.11 | 9.85 | qfq | 23,608,491 | 237,977,804 | 0.20% |
| 2025-08-18 | 10.08 | 10.12 | 10.07 | 10.09 | 9.83 | qfq | 25,441,834 | 256,820,450 | 0.10% |
| 2025-08-15 | 10.07 | 10.10 | 10.05 | 10.08 | 9.82 | qfq | 20,824,432 | 209,902,547 | 0.10% |
| 2025-08-14 | 10.15 | 10.17 | 10.06 | 10.07 | 9.81 | qfq | 23,412,176 | 236,663,035 | -0.59% |
| 2025-08-13 | 10.20 | 10.20 | 10.12 | 10.13 | 9.87 | qfq | 29,280,676 | 296,928,878 | -0.59% |
| 2025-08-12 | 10.17 | 10.24 | 10.16 | 10.19 | 9.93 | qfq | 20,184,867 | 205,906,548 | 0.20% |
| 2025-08-11 | 10.21 | 10.24 | 10.13 | 10.17 | 9.91 | qfq | 24,294,722 | 246,944,012 | -0.49% |
| 2025-08-08 | 10.26 | 10.34 | 10.22 | 10.22 | 9.96 | qfq | 26,616,886 | 273,382,382 | -0.29% |
| 2025-08-07 | 10.32 | 10.33 | 10.20 | 10.25 | 9.99 | qfq | 19,182,164 | 196,506,695 | -0.49% |
| 2025-08-06 | 10.15 | 10.31 | 10.11 | 10.30 | 10.04 | qfq | 39,619,384 | 406,451,730 | 1.58% |
| 2025-08-05 | 10.12 | 10.16 | 10.09 | 10.14 | 9.88 | qfq | 14,638,997 | 148,299,697 | 0.40% |
| 2025-08-04 | 10.07 | 10.10 | 10.03 | 10.10 | 9.84 | qfq | 15,027,713 | 151,264,841 | 0.30% |
| 2025-08-01 | 10.08 | 10.11 | 10.06 | 10.07 | 9.81 | qfq | 19,822,134 | 199,827,350 | 0.00% |
| 2025-07-31 | 10.19 | 10.20 | 10.06 | 10.07 | 9.81 | qfq | 31,069,564 | 313,592,459 | -1.47% |
| 2025-07-30 | 10.15 | 10.26 | 10.14 | 10.22 | 9.96 | qfq | 27,567,470 | 281,611,336 | 0.59% |
| 2025-07-29 | 10.17 | 10.22 | 10.14 | 10.16 | 9.90 | qfq | 21,124,800 | 214,859,176 | -0.20% |
| 2025-07-28 | 10.38 | 10.39 | 10.17 | 10.18 | 9.92 | qfq | 40,870,000 | 418,271,408 | -1.93% |
| 2025-07-25 | 10.38 | 10.46 | 10.34 | 10.38 | 10.12 | qfq | 37,875,027 | 393,469,506 | 0.10% |
| 2025-07-24 | 10.30 | 10.38 | 10.25 | 10.37 | 10.11 | qfq | 38,699,831 | 400,143,500 | 1.17% |
| 2025-07-23 | 10.26 | 10.36 | 10.22 | 10.25 | 9.99 | qfq | 39,457,379 | 405,975,540 | 0.00% |
| 2025-07-22 | 10.18 | 10.26 | 10.11 | 10.25 | 9.99 | qfq | 34,340,468 | 350,247,506 | 0.59% |
| 2025-07-21 | 10.05 | 10.19 | 9.99 | 10.19 | 9.93 | qfq | 35,446,096 | 358,129,367 | 1.29% |
| 2025-07-18 | 10.04 | 10.08 | 10.04 | 10.06 | 9.80 | qfq | 18,582,862 | 186,754,967 | 0.00% |
| 2025-07-17 | 10.09 | 10.10 | 10.03 | 10.06 | 9.80 | qfq | 17,505,900 | 175,954,179 | -1.85% |
| 2025-07-16 | 10.24 | 10.28 | 10.24 | 10.25 | 9.78 | qfq | 12,086,107 | 123,925,887 | -0.19% |
| 2025-07-15 | 10.33 | 10.33 | 10.22 | 10.27 | 9.80 | qfq | 24,093,823 | 247,211,601 | -0.39% |
| 2025-07-14 | 10.34 | 10.35 | 10.30 | 10.31 | 9.84 | qfq | 18,000,690 | 185,776,500 | -0.10% |
| 2025-07-11 | 10.28 | 10.37 | 10.26 | 10.32 | 9.85 | qfq | 31,622,721 | 326,846,903 | 0.39% |
| 2025-07-10 | 10.26 | 10.30 | 10.24 | 10.28 | 9.81 | qfq | 22,435,405 | 230,358,426 | 0.19% |
| 2025-07-09 | 10.26 | 10.30 | 10.25 | 10.26 | 9.79 | qfq | 19,098,401 | 196,251,741 | -0.10% |
| 2025-07-08 | 10.27 | 10.30 | 10.22 | 10.27 | 9.80 | qfq | 24,863,771 | 255,015,826 | 0.10% |
| 2025-07-07 | 10.28 | 10.29 | 10.22 | 10.26 | 9.79 | qfq | 15,625,545 | 159,993,972 | -0.29% |
| 2025-07-04 | 10.30 | 10.31 | 10.28 | 10.29 | 9.82 | qfq | 18,074,701 | 186,019,524 | -0.29% |
| 2025-07-03 | 10.39 | 10.39 | 10.28 | 10.32 | 9.85 | qfq | 23,256,199 | 239,773,157 | -0.29% |
| 2025-07-02 | 10.32 | 10.39 | 10.32 | 10.35 | 9.88 | qfq | 28,224,400 | 292,246,303 | 0.39% |
| 2025-07-01 | 10.30 | 10.33 | 10.27 | 10.31 | 9.84 | qfq | 19,300,403 | 198,635,204 | -0.19% |
| 2025-06-30 | 10.27 | 10.33 | 10.26 | 10.33 | 9.86 | qfq | 25,872,479 | 266,492,566 | 0.29% |
| 2025-06-27 | 10.32 | 10.33 | 10.23 | 10.30 | 9.83 | qfq | 31,811,428 | 327,052,630 | -0.48% |
| 2025-06-26 | 10.40 | 10.43 | 10.34 | 10.35 | 9.88 | qfq | 43,795,755 | 454,100,490 | -0.48% |
| 2025-06-25 | 10.40 | 10.44 | 10.32 | 10.40 | 9.93 | qfq | 57,785,426 | 599,605,417 | -0.95% |
| 2025-06-24 | 10.74 | 10.82 | 10.30 | 10.50 | 10.02 | qfq | 129,070,023 | 1,358,918,909 | -7.73% |
| 2025-06-23 | 11.50 | 11.88 | 11.25 | 11.38 | 10.86 | qfq | 133,541,266 | 1,542,070,747 | 3.08% |
| 2025-06-20 | 10.80 | 11.15 | 10.72 | 11.04 | 10.54 | qfq | 70,968,762 | 780,699,487 | 0.82% |
| 2025-06-19 | 10.77 | 11.00 | 10.62 | 10.95 | 10.45 | qfq | 71,705,999 | 774,467,549 | -0.36% |
| 2025-06-18 | 11.40 | 11.50 | 10.95 | 10.99 | 10.49 | qfq | 87,127,529 | 971,075,472 | -1.43% |
| 2025-06-17 | 10.65 | 11.31 | 10.45 | 11.15 | 10.64 | qfq | 139,886,785 | 1,527,991,387 | 3.15% |
| 2025-06-16 | 10.80 | 10.98 | 10.58 | 10.81 | 10.32 | qfq | 94,951,483 | 1,026,803,417 | 0.56% |
| 2025-06-13 | 10.50 | 11.01 | 10.39 | 10.75 | 10.26 | qfq | 142,446,598 | 1,523,314,361 | 6.75% |
| 2025-06-12 | 10.15 | 10.15 | 10.05 | 10.07 | 9.61 | qfq | 13,926,173 | 140,368,507 | -0.49% |
| 2025-06-11 | 10.11 | 10.13 | 10.08 | 10.12 | 9.66 | qfq | 20,653,271 | 208,720,111 | 0.10% |
| 2025-06-10 | 10.13 | 10.15 | 10.04 | 10.11 | 9.65 | qfq | 17,620,730 | 178,008,762 | -0.20% |
| 2025-06-09 | 10.08 | 10.14 | 10.04 | 10.13 | 9.67 | qfq | 13,494,843 | 136,338,519 | 0.50% |
| 2025-06-06 | 10.04 | 10.13 | 10.04 | 10.08 | 9.62 | qfq | 10,200,348 | 102,846,800 | 0.30% |
| 2025-06-05 | 10.06 | 10.08 | 10.02 | 10.05 | 9.59 | qfq | 10,663,956 | 107,028,504 | -0.20% |
| 2025-06-04 | 10.08 | 10.09 | 10.04 | 10.07 | 9.61 | qfq | 13,009,473 | 130,834,853 | -0.10% |
| 2025-06-03 | 10.06 | 10.14 | 10.03 | 10.08 | 9.62 | qfq | 12,101,188 | 121,924,943 | -0.20% |
| 2025-05-30 | 10.14 | 10.14 | 10.03 | 10.10 | 9.64 | qfq | 19,034,366 | 191,719,384 | -0.59% |
| 2025-05-29 | 10.12 | 10.17 | 10.10 | 10.16 | 9.70 | qfq | 15,130,989 | 153,429,813 | 0.30% |
| 2025-05-28 | 10.11 | 10.20 | 10.08 | 10.13 | 9.67 | qfq | 11,853,293 | 120,176,440 | 0.00% |
| 2025-05-27 | 10.20 | 10.20 | 10.11 | 10.13 | 9.67 | qfq | 8,517,391 | 86,261,988 | -0.69% |
| 2025-05-26 | 10.11 | 10.20 | 10.08 | 10.20 | 9.74 | qfq | 12,995,927 | 131,738,244 | 0.99% |
| 2025-05-23 | 10.19 | 10.26 | 10.10 | 10.10 | 9.64 | qfq | 18,264,246 | 186,025,061 | -1.17% |
| 2025-05-22 | 10.33 | 10.33 | 10.18 | 10.22 | 9.76 | qfq | 26,111,202 | 266,769,898 | -1.45% |
| 2025-05-21 | 10.37 | 10.43 | 10.32 | 10.37 | 9.90 | qfq | 20,891,868 | 216,515,907 | -0.38% |
| 2025-05-20 | 10.56 | 10.58 | 10.34 | 10.41 | 9.94 | qfq | 32,217,250 | 334,804,070 | -1.42% |
| 2025-05-19 | 10.51 | 10.68 | 10.47 | 10.56 | 10.08 | qfq | 26,827,987 | 283,367,192 | 0.09% |
| 2025-05-16 | 10.66 | 10.71 | 10.51 | 10.55 | 10.07 | qfq | 29,578,388 | 312,522,106 | -1.68% |
| 2025-05-15 | 11.12 | 11.17 | 10.70 | 10.73 | 10.24 | qfq | 55,785,415 | 607,053,207 | -2.63% |
| 2025-05-14 | 10.57 | 11.10 | 10.51 | 11.02 | 10.52 | qfq | 82,377,702 | 895,454,534 | 4.16% |
| 2025-05-13 | 10.78 | 10.82 | 10.48 | 10.58 | 10.10 | qfq | 37,920,200 | 402,584,568 | 0.47% |
| 2025-05-12 | 10.48 | 10.61 | 10.42 | 10.53 | 10.05 | qfq | 25,095,967 | 263,687,731 | 1.06% |
| 2025-05-09 | 10.46 | 10.48 | 10.34 | 10.42 | 9.95 | qfq | 19,479,829 | 202,455,622 | -0.76% |
| 2025-05-08 | 10.60 | 10.60 | 10.48 | 10.50 | 10.02 | qfq | 24,962,180 | 262,249,291 | -1.69% |
| 2025-05-07 | 10.84 | 10.85 | 10.56 | 10.68 | 10.20 | qfq | 26,072,882 | 277,279,419 | -0.47% |
| 2025-05-06 | 10.49 | 10.74 | 10.37 | 10.73 | 10.24 | qfq | 56,120,025 | 596,815,382 | 4.28% |
| 2025-04-30 | 10.29 | 10.69 | 10.22 | 10.29 | 9.82 | qfq | 27,484,133 | 285,992,393 | -1.44% |
| 2025-04-29 | 10.47 | 10.62 | 10.40 | 10.44 | 9.97 | qfq | 21,568,518 | 226,068,272 | -1.23% |
| 2025-04-28 | 10.36 | 10.67 | 10.32 | 10.57 | 10.09 | qfq | 37,449,668 | 393,408,754 | 2.52% |
| 2025-04-25 | 10.16 | 10.35 | 10.13 | 10.31 | 9.84 | qfq | 26,450,139 | 271,747,227 | 1.18% |
| 2025-04-24 | 10.15 | 10.32 | 10.08 | 10.19 | 9.73 | qfq | 33,431,974 | 341,632,960 | 1.29% |
| 2025-04-23 | 10.04 | 10.12 | 10.01 | 10.06 | 9.60 | qfq | 14,654,323 | 147,473,022 | 0.40% |
| 2025-04-22 | 9.97 | 10.05 | 9.96 | 10.02 | 9.57 | qfq | 13,021,100 | 130,419,150 | 0.50% |
| 2025-04-21 | 10.00 | 10.00 | 9.95 | 9.97 | 9.52 | qfq | 16,845,982 | 167,872,024 | -0.40% |
| 2025-04-18 | 10.07 | 10.07 | 9.98 | 10.01 | 9.56 | qfq | 11,259,389 | 112,701,492 | -0.79% |
| 2025-04-17 | 10.14 | 10.16 | 10.04 | 10.09 | 9.63 | qfq | 14,889,211 | 150,246,619 | -1.18% |
| 2025-04-16 | 10.02 | 10.24 | 9.95 | 10.21 | 9.75 | qfq | 25,877,980 | 260,631,803 | 1.59% |
| 2025-04-15 | 10.20 | 10.21 | 9.99 | 10.05 | 9.59 | qfq | 23,337,308 | 234,852,831 | -1.57% |
| 2025-04-14 | 10.20 | 10.29 | 10.14 | 10.21 | 9.75 | qfq | 23,131,860 | 236,363,716 | 0.39% |
| 2025-04-11 | 10.23 | 10.27 | 10.10 | 10.17 | 9.71 | qfq | 22,237,510 | 226,207,570 | -0.78% |
| 2025-04-10 | 10.31 | 10.35 | 10.19 | 10.25 | 9.78 | qfq | 27,335,126 | 280,211,766 | 1.69% |
| 2025-04-09 | 9.88 | 10.08 | 9.74 | 10.08 | 9.62 | qfq | 34,109,268 | 340,475,031 | 0.90% |
| 2025-04-08 | 9.89 | 10.12 | 9.82 | 9.99 | 9.54 | qfq | 35,519,498 | 353,303,167 | 1.01% |
| 2025-04-07 | 10.10 | 10.32 | 9.89 | 9.89 | 9.44 | qfq | 35,480,000 | 354,262,909 | -10.01% |
| 2025-04-03 | 11.10 | 11.10 | 10.98 | 10.99 | 10.49 | qfq | 29,941,822 | 329,889,430 | -1.70% |
| 2025-04-02 | 11.20 | 11.24 | 11.17 | 11.18 | 10.67 | qfq | 14,458,800 | 161,835,733 | -0.36% |
| 2025-04-01 | 11.22 | 11.27 | 11.17 | 11.22 | 10.71 | qfq | 19,650,000 | 220,415,575 | 0.00% |
| 2025-03-31 | 11.22 | 11.27 | 11.12 | 11.22 | 10.71 | qfq | 17,748,949 | 198,761,407 | -0.44% |
| 2025-03-28 | 11.41 | 11.46 | 11.26 | 11.27 | 10.76 | qfq | 26,759,699 | 303,660,390 | -1.23% |
| 2025-03-27 | 11.43 | 11.45 | 11.30 | 11.41 | 10.89 | qfq | 20,742,132 | 235,991,429 | -0.17% |
| 2025-03-26 | 11.47 | 11.49 | 11.32 | 11.43 | 10.91 | qfq | 25,968,900 | 295,791,387 | -0.26% |
| 2025-03-25 | 11.56 | 11.57 | 11.41 | 11.46 | 10.94 | qfq | 22,513,442 | 257,929,223 | -0.69% |
| 2025-03-24 | 11.64 | 11.70 | 11.42 | 11.54 | 11.02 | qfq | 33,866,073 | 390,359,004 | -0.86% |
| 2025-03-21 | 11.67 | 11.89 | 11.60 | 11.64 | 11.11 | qfq | 46,772,874 | 548,615,205 | -0.77% |
| 2025-03-20 | 11.52 | 11.85 | 11.52 | 11.73 | 11.20 | qfq | 82,934,078 | 972,842,281 | 2.99% |
| 2025-03-19 | 11.49 | 11.49 | 11.37 | 11.39 | 10.87 | qfq | 23,003,297 | 262,226,109 | -1.04% |
| 2025-03-18 | 11.37 | 11.55 | 11.29 | 11.51 | 10.99 | qfq | 42,542,147 | 486,740,108 | 1.23% |
| 2025-03-17 | 11.35 | 11.44 | 11.33 | 11.37 | 10.85 | qfq | 27,367,283 | 311,265,175 | 0.53% |
| 2025-03-14 | 11.16 | 11.31 | 11.15 | 11.31 | 10.80 | qfq | 29,741,017 | 334,678,325 | 1.34% |
| 2025-03-13 | 11.26 | 11.26 | 11.13 | 11.16 | 10.65 | qfq | 25,471,597 | 284,471,030 | -0.89% |
| 2025-03-12 | 11.27 | 11.31 | 11.22 | 11.26 | 10.75 | qfq | 27,467,046 | 309,194,791 | -0.44% |
| 2025-03-11 | 11.23 | 11.31 | 11.20 | 11.31 | 10.80 | qfq | 22,054,597 | 248,034,329 | -0.44% |
| 2025-03-10 | 11.54 | 11.55 | 11.31 | 11.36 | 10.84 | qfq | 33,019,896 | 375,902,798 | -1.47% |
| 2025-03-07 | 11.18 | 11.61 | 11.15 | 11.53 | 11.01 | qfq | 59,503,414 | 679,145,021 | 2.76% |
| 2025-03-06 | 11.17 | 11.22 | 11.09 | 11.22 | 10.71 | qfq | 24,867,291 | 277,618,535 | 0.45% |
| 2025-03-05 | 11.19 | 11.25 | 11.12 | 11.17 | 10.66 | qfq | 18,866,477 | 210,532,393 | -0.53% |
| 2025-03-04 | 11.20 | 11.24 | 11.14 | 11.23 | 10.72 | qfq | 20,207,364 | 225,953,362 | 0.27% |
| 2025-03-03 | 11.18 | 11.24 | 11.11 | 11.20 | 10.69 | qfq | 19,527,278 | 218,254,781 | 0.18% |
| 2025-02-28 | 11.36 | 11.36 | 11.18 | 11.18 | 10.67 | qfq | 36,463,479 | 410,343,686 | -1.84% |
| 2025-02-27 | 11.37 | 11.40 | 11.29 | 11.39 | 10.87 | qfq | 31,889,600 | 361,539,131 | 0.35% |
| 2025-02-26 | 11.35 | 11.39 | 11.28 | 11.35 | 10.83 | qfq | 35,608,529 | 403,074,658 | -0.44% |
| 2025-02-25 | 11.35 | 11.55 | 11.31 | 11.40 | 10.88 | qfq | 33,962,592 | 387,679,110 | -0.18% |
| 2025-02-24 | 11.50 | 11.56 | 11.35 | 11.42 | 10.90 | qfq | 39,983,453 | 456,861,697 | -1.21% |
| 2025-02-21 | 11.70 | 11.71 | 11.50 | 11.56 | 11.04 | qfq | 41,062,244 | 474,484,194 | -1.45% |
| 2025-02-20 | 11.90 | 11.92 | 11.68 | 11.73 | 11.20 | qfq | 35,023,069 | 411,504,036 | -1.68% |
| 2025-02-19 | 11.92 | 12.03 | 11.87 | 11.93 | 11.39 | qfq | 25,940,892 | 309,106,113 | 0.17% |
| 2025-02-18 | 12.05 | 12.15 | 11.87 | 11.91 | 11.37 | qfq | 30,666,627 | 368,440,366 | -1.08% |
| 2025-02-17 | 12.01 | 12.10 | 11.87 | 12.04 | 11.49 | qfq | 43,659,683 | 521,539,687 | -0.82% |
| 2025-02-14 | 12.28 | 12.40 | 12.04 | 12.14 | 11.59 | qfq | 40,807,202 | 496,507,974 | -1.62% |
| 2025-02-13 | 12.52 | 12.60 | 12.34 | 12.34 | 11.78 | qfq | 35,976,612 | 446,828,847 | -1.83% |
| 2025-02-12 | 12.69 | 12.78 | 12.50 | 12.57 | 12.00 | qfq | 35,663,066 | 448,625,542 | -1.80% |
| 2025-02-11 | 12.70 | 13.13 | 12.66 | 12.80 | 12.22 | qfq | 55,102,412 | 711,476,818 | 1.03% |
| 2025-02-10 | 12.63 | 12.73 | 12.48 | 12.67 | 12.09 | qfq | 39,554,424 | 497,941,707 | -0.16% |
| 2025-02-07 | 12.57 | 12.75 | 12.44 | 12.69 | 12.11 | qfq | 31,592,062 | 398,393,896 | 0.16% |
| 2025-02-06 | 12.79 | 12.93 | 12.64 | 12.67 | 12.09 | qfq | 33,963,240 | 432,160,853 | -1.17% |
| 2025-02-05 | 12.60 | 12.93 | 12.60 | 12.82 | 12.24 | qfq | 62,848,172 | 804,154,072 | 4.65% |
| 2025-01-27 | 12.52 | 12.52 | 12.04 | 12.25 | 11.69 | qfq | 60,683,697 | 742,891,679 | -3.54% |
| 2025-01-24 | 12.80 | 12.85 | 12.67 | 12.70 | 12.12 | qfq | 28,764,362 | 366,448,709 | -1.17% |
| 2025-01-23 | 13.10 | 13.12 | 12.81 | 12.85 | 12.27 | qfq | 31,573,220 | 408,695,966 | -0.77% |
| 2025-01-22 | 12.81 | 13.09 | 12.77 | 12.95 | 12.36 | qfq | 27,581,661 | 357,071,519 | -1.15% |
| 2025-01-21 | 12.87 | 13.13 | 12.60 | 13.10 | 12.51 | qfq | 44,703,356 | 576,449,561 | 1.16% |
| 2025-01-20 | 13.39 | 13.46 | 12.91 | 12.95 | 12.36 | qfq | 65,017,885 | 848,320,033 | -3.29% |
| 2025-01-17 | 12.95 | 13.56 | 12.95 | 13.39 | 12.78 | qfq | 72,554,934 | 965,404,586 | 1.67% |
| 2025-01-16 | 13.16 | 13.44 | 12.90 | 13.17 | 12.57 | qfq | 66,716,799 | 875,561,475 | 0.15% |
| 2025-01-15 | 13.38 | 13.77 | 12.90 | 13.15 | 12.55 | qfq | 95,041,820 | 1,270,151,882 | -0.83% |
| 2025-01-14 | 12.84 | 13.50 | 12.82 | 13.26 | 12.66 | qfq | 94,946,836 | 1,259,753,598 | 4.16% |
| 2025-01-13 | 12.66 | 13.23 | 12.62 | 12.73 | 12.15 | qfq | 101,804,946 | 1,306,349,547 | 5.03% |
| 2025-01-10 | 12.00 | 12.76 | 11.98 | 12.12 | 11.57 | qfq | 77,115,445 | 954,166,099 | 1.51% |
| 2025-01-09 | 12.22 | 12.33 | 11.90 | 11.94 | 11.40 | qfq | 93,930,736 | 1,135,449,636 | -5.54% |
| 2025-01-08 | 12.10 | 12.75 | 12.10 | 12.64 | 12.07 | qfq | 149,668,806 | 1,881,421,384 | 9.06% |
| 2025-01-07 | 11.61 | 11.73 | 11.45 | 11.59 | 11.06 | qfq | 20,089,105 | 232,241,548 | -0.86% |
| 2025-01-06 | 11.55 | 11.85 | 11.43 | 11.69 | 11.16 | qfq | 28,193,600 | 328,310,110 | 0.60% |
| 2025-01-03 | 11.42 | 12.05 | 11.35 | 11.62 | 11.09 | qfq | 45,828,110 | 535,101,975 | 2.47% |
| 2025-01-02 | 11.71 | 11.84 | 11.27 | 11.34 | 10.83 | qfq | 28,802,187 | 330,604,885 | -2.24% |
| 2024-12-31 | 11.97 | 11.98 | 11.53 | 11.60 | 11.07 | qfq | 33,689,145 | 395,406,943 | -2.93% |
| 2024-12-30 | 12.05 | 12.09 | 11.85 | 11.95 | 11.41 | qfq | 25,077,902 | 299,466,941 | -0.83% |
| 2024-12-27 | 11.91 | 12.11 | 11.88 | 12.05 | 11.50 | qfq | 25,925,669 | 311,758,853 | 1.09% |
| 2024-12-26 | 11.99 | 12.03 | 11.80 | 11.92 | 11.38 | qfq | 26,634,562 | 316,712,286 | -0.91% |
| 2024-12-25 | 12.15 | 12.17 | 11.98 | 12.03 | 11.48 | qfq | 30,358,757 | 365,569,452 | -1.15% |
| 2024-12-24 | 12.02 | 12.19 | 11.85 | 12.17 | 11.62 | qfq | 43,669,750 | 527,585,166 | 0.66% |
| 2024-12-23 | 11.32 | 12.21 | 11.32 | 12.09 | 11.54 | qfq | 66,431,304 | 782,797,065 | 6.80% |
| 2024-12-20 | 11.57 | 11.58 | 11.27 | 11.32 | 10.81 | qfq | 38,885,851 | 443,437,495 | -2.41% |
| 2024-12-19 | 11.77 | 11.77 | 11.52 | 11.60 | 11.07 | qfq | 27,911,675 | 323,962,377 | -2.27% |
| 2024-12-18 | 11.86 | 11.92 | 11.82 | 11.87 | 11.33 | qfq | 24,894,804 | 294,973,249 | 0.25% |
| 2024-12-17 | 12.05 | 12.09 | 11.82 | 11.84 | 11.30 | qfq | 25,940,515 | 308,741,673 | -1.66% |
| 2024-12-16 | 12.20 | 12.24 | 11.98 | 12.04 | 11.49 | qfq | 27,550,789 | 332,942,872 | -1.07% |
| 2024-12-13 | 12.60 | 12.60 | 12.12 | 12.17 | 11.62 | qfq | 44,210,861 | 542,310,362 | -5.00% |
| 2024-12-12 | 12.75 | 12.82 | 12.68 | 12.81 | 12.02 | qfq | 25,770,222 | 328,631,123 | 0.47% |
| 2024-12-11 | 12.65 | 12.75 | 12.63 | 12.75 | 11.96 | qfq | 19,856,873 | 252,153,424 | 0.47% |
| 2024-12-10 | 12.92 | 13.01 | 12.66 | 12.69 | 11.91 | qfq | 33,983,280 | 434,332,432 | -0.24% |
| 2024-12-09 | 12.65 | 12.87 | 12.59 | 12.72 | 11.93 | qfq | 28,184,374 | 358,966,836 | 0.55% |
| 2024-12-06 | 12.50 | 12.65 | 12.47 | 12.65 | 11.87 | qfq | 21,368,246 | 268,888,852 | 1.20% |
| 2024-12-05 | 12.58 | 12.58 | 12.43 | 12.50 | 11.73 | qfq | 17,959,305 | 224,191,970 | -0.56% |
| 2024-12-04 | 12.60 | 12.73 | 12.51 | 12.57 | 11.79 | qfq | 22,039,790 | 278,508,948 | -0.24% |
| 2024-12-03 | 12.50 | 12.60 | 12.40 | 12.60 | 11.82 | qfq | 27,612,017 | 344,952,117 | 0.88% |
| 2024-12-02 | 12.49 | 12.55 | 12.42 | 12.49 | 11.72 | qfq | 25,082,983 | 312,912,242 | -0.24% |
| 2024-11-29 | 12.41 | 12.60 | 12.41 | 12.52 | 11.75 | qfq | 20,718,918 | 259,477,005 | 0.48% |
| 2024-11-28 | 12.58 | 12.58 | 12.43 | 12.46 | 11.69 | qfq | 16,293,837 | 203,172,256 | -0.95% |
| 2024-11-27 | 12.62 | 12.62 | 12.38 | 12.58 | 11.80 | qfq | 18,845,409 | 235,575,570 | -0.08% |
| 2024-11-26 | 12.50 | 12.63 | 12.39 | 12.59 | 11.81 | qfq | 18,323,658 | 230,112,219 | 0.80% |
| 2024-11-25 | 12.24 | 12.51 | 12.23 | 12.49 | 11.72 | qfq | 19,357,545 | 239,945,221 | 1.05% |
| 2024-11-22 | 12.77 | 12.77 | 12.36 | 12.36 | 11.60 | qfq | 31,887,600 | 400,137,994 | -3.13% |
| 2024-11-21 | 12.79 | 12.87 | 12.74 | 12.76 | 11.97 | qfq | 18,210,244 | 232,621,967 | -0.62% |
| 2024-11-20 | 12.77 | 12.84 | 12.71 | 12.84 | 12.05 | qfq | 24,024,440 | 306,665,934 | 0.08% |
| 2024-11-19 | 12.94 | 12.94 | 12.71 | 12.83 | 12.04 | qfq | 29,472,709 | 377,607,044 | -0.93% |
| 2024-11-18 | 12.96 | 13.10 | 12.83 | 12.95 | 12.15 | qfq | 34,839,020 | 452,131,612 | 0.31% |
| 2024-11-15 | 12.89 | 13.09 | 12.80 | 12.91 | 12.11 | qfq | 30,481,780 | 394,998,254 | 0.16% |
| 2024-11-14 | 13.04 | 13.20 | 12.87 | 12.89 | 12.09 | qfq | 35,455,474 | 461,789,539 | -1.15% |
| 2024-11-13 | 13.06 | 13.08 | 12.86 | 13.04 | 12.23 | qfq | 29,481,387 | 382,190,048 | 0.08% |
| 2024-11-12 | 12.88 | 13.26 | 12.87 | 13.03 | 12.22 | qfq | 53,508,667 | 700,247,521 | 0.93% |
| 2024-11-11 | 13.00 | 13.02 | 12.72 | 12.91 | 12.11 | qfq | 45,391,214 | 583,402,472 | -1.22% |
| 2024-11-08 | 13.22 | 13.28 | 13.03 | 13.07 | 12.26 | qfq | 47,546,415 | 624,516,908 | -0.61% |
| 2024-11-07 | 13.01 | 13.18 | 12.82 | 13.15 | 12.34 | qfq | 55,769,316 | 722,715,848 | 0.61% |
| 2024-11-06 | 13.15 | 13.29 | 13.05 | 13.07 | 12.26 | qfq | 39,984,076 | 524,413,021 | -0.76% |
| 2024-11-05 | 13.08 | 13.21 | 12.98 | 13.17 | 12.36 | qfq | 37,377,959 | 490,223,218 | 0.77% |
| 2024-11-04 | 13.22 | 13.26 | 13.01 | 13.07 | 12.26 | qfq | 36,615,672 | 479,248,542 | -1.13% |
| 2024-11-01 | 13.12 | 13.43 | 13.09 | 13.22 | 12.40 | qfq | 42,573,673 | 565,086,150 | 0.99% |
| 2024-10-31 | 13.15 | 13.20 | 12.98 | 13.09 | 12.28 | qfq | 30,820,198 | 403,447,556 | -0.76% |
| 2024-10-30 | 13.11 | 13.22 | 13.01 | 13.19 | 12.37 | qfq | 29,133,523 | 381,350,767 | 0.23% |
| 2024-10-29 | 13.51 | 13.56 | 13.13 | 13.16 | 12.35 | qfq | 39,121,698 | 519,275,329 | -2.88% |
| 2024-10-28 | 13.35 | 13.57 | 13.22 | 13.55 | 12.71 | qfq | 34,978,884 | 469,326,668 | 1.65% |
| 2024-10-25 | 13.10 | 13.37 | 13.06 | 13.33 | 12.51 | qfq | 29,760,091 | 394,022,695 | 1.29% |
| 2024-10-24 | 13.22 | 13.23 | 13.04 | 13.16 | 12.35 | qfq | 32,301,438 | 423,728,566 | -1.64% |
| 2024-10-23 | 13.45 | 13.50 | 13.17 | 13.38 | 12.55 | qfq | 43,896,613 | 585,804,295 | -0.37% |
| 2024-10-22 | 13.31 | 13.73 | 13.28 | 13.43 | 12.60 | qfq | 56,927,921 | 764,527,268 | 0.98% |
| 2024-10-21 | 13.80 | 13.80 | 13.16 | 13.30 | 12.48 | qfq | 92,070,487 | 1,230,995,873 | 2.31% |
| 2024-10-18 | 12.96 | 13.15 | 12.76 | 13.00 | 12.20 | qfq | 54,284,147 | 702,989,118 | 0.78% |
| 2024-10-17 | 13.71 | 13.82 | 12.88 | 12.90 | 12.10 | qfq | 48,831,220 | 647,815,129 | -5.63% |
| 2024-10-16 | 13.52 | 13.85 | 13.38 | 13.67 | 12.83 | qfq | 31,811,260 | 435,911,196 | 0.00% |
| 2024-10-15 | 14.24 | 14.24 | 13.66 | 13.67 | 12.83 | qfq | 35,621,177 | 491,335,950 | -4.00% |
| 2024-10-14 | 14.10 | 14.28 | 13.85 | 14.24 | 13.36 | qfq | 39,572,216 | 556,367,808 | 1.21% |
| 2024-10-11 | 14.75 | 14.75 | 14.00 | 14.07 | 13.20 | qfq | 28,135,942 | 399,650,516 | -4.93% |
| 2024-10-10 | 14.45 | 15.20 | 14.44 | 14.80 | 13.89 | qfq | 37,947,415 | 560,540,231 | 2.07% |
| 2024-10-09 | 15.52 | 15.52 | 14.40 | 14.50 | 13.60 | qfq | 32,300,820 | 480,507,535 | -7.99% |
| 2024-10-08 | 17.41 | 17.41 | 14.95 | 15.76 | 14.79 | qfq | 68,875,984 | 1,103,747,083 | -0.57% |
| 2024-09-30 | 15.00 | 15.85 | 14.90 | 15.85 | 14.87 | qfq | 36,664,093 | 568,264,996 | 7.90% |
| 2024-09-27 | 14.34 | 14.80 | 14.25 | 14.69 | 13.78 | qfq | 23,293,795 | 338,778,518 | 3.52% |
| 2024-09-26 | 13.68 | 14.20 | 13.28 | 14.19 | 13.31 | qfq | 33,217,885 | 455,667,618 | 3.35% |
| 2024-09-25 | 13.66 | 14.15 | 13.66 | 13.73 | 12.88 | qfq | 22,383,538 | 310,833,710 | 0.59% |
| 2024-09-24 | 13.15 | 13.65 | 13.02 | 13.65 | 12.81 | qfq | 22,226,609 | 297,323,680 | 4.44% |
| 2024-09-23 | 13.10 | 13.29 | 12.91 | 13.07 | 12.26 | qfq | 19,546,174 | 256,918,556 | -0.98% |
| 2024-09-20 | 12.81 | 13.20 | 12.68 | 13.20 | 12.38 | qfq | 23,260,015 | 302,875,039 | 4.18% |
| 2024-09-19 | 12.85 | 12.95 | 12.51 | 12.67 | 11.89 | qfq | 16,131,279 | 204,668,909 | -1.17% |
| 2024-09-18 | 12.74 | 12.88 | 12.60 | 12.82 | 12.03 | qfq | 9,443,037 | 120,677,819 | 1.67% |
| 2024-09-13 | 12.77 | 12.99 | 12.61 | 12.61 | 11.83 | qfq | 11,901,752 | 152,482,629 | -0.86% |
| 2024-09-12 | 12.64 | 12.90 | 12.59 | 12.72 | 11.93 | qfq | 16,736,138 | 213,656,435 | 0.63% |
| 2024-09-11 | 12.64 | 12.68 | 12.12 | 12.64 | 11.86 | qfq | 31,641,103 | 392,201,176 | -0.94% |
| 2024-09-10 | 13.17 | 13.21 | 12.55 | 12.76 | 11.97 | qfq | 23,724,590 | 302,746,000 | -2.52% |
| 2024-09-09 | 13.21 | 13.35 | 12.95 | 13.09 | 12.28 | qfq | 17,196,966 | 224,864,113 | -2.31% |
| 2024-09-06 | 13.66 | 13.71 | 13.07 | 13.40 | 12.57 | qfq | 24,228,913 | 323,284,048 | -1.62% |
| 2024-09-05 | 13.76 | 13.86 | 13.35 | 13.62 | 12.78 | qfq | 15,481,514 | 211,052,156 | -1.66% |
| 2024-09-04 | 14.35 | 14.49 | 13.78 | 13.85 | 12.99 | qfq | 14,043,989 | 195,830,091 | -4.28% |
| 2024-09-03 | 14.43 | 14.56 | 14.34 | 14.47 | 13.58 | qfq | 7,498,500 | 108,209,334 | 0.35% |
| 2024-09-02 | 14.50 | 14.87 | 14.38 | 14.42 | 13.53 | qfq | 12,076,621 | 176,554,643 | -1.23% |
| 2024-08-30 | 14.67 | 14.84 | 14.30 | 14.60 | 13.70 | qfq | 23,296,887 | 339,947,222 | -0.48% |
| 2024-08-29 | 14.20 | 14.70 | 14.01 | 14.67 | 13.76 | qfq | 23,567,484 | 339,658,325 | -0.07% |
| 2024-08-28 | 14.98 | 15.11 | 14.52 | 14.68 | 13.77 | qfq | 10,485,671 | 154,547,775 | -2.00% |
| 2024-08-27 | 14.59 | 15.11 | 14.50 | 14.98 | 14.05 | qfq | 10,878,703 | 162,725,834 | 2.67% |
| 2024-08-26 | 14.80 | 14.93 | 14.51 | 14.59 | 13.69 | qfq | 9,732,424 | 142,873,762 | -0.68% |
| 2024-08-23 | 14.94 | 15.03 | 14.55 | 14.69 | 13.78 | qfq | 6,699,246 | 98,874,974 | -1.94% |
| 2024-08-22 | 14.86 | 15.03 | 14.64 | 14.98 | 14.05 | qfq | 12,507,646 | 186,724,011 | 0.54% |
| 2024-08-21 | 14.80 | 14.95 | 14.43 | 14.90 | 13.98 | qfq | 12,022,231 | 176,971,902 | 0.00% |
| 2024-08-20 | 15.10 | 15.18 | 14.75 | 14.90 | 13.98 | qfq | 8,953,083 | 133,322,320 | -1.97% |
| 2024-08-19 | 14.86 | 15.33 | 14.80 | 15.20 | 14.26 | qfq | 12,177,067 | 185,127,201 | 2.29% |
| 2024-08-16 | 14.65 | 15.13 | 14.65 | 14.86 | 13.94 | qfq | 14,582,816 | 218,114,408 | 2.48% |
| 2024-08-15 | 14.32 | 14.56 | 14.17 | 14.50 | 13.60 | qfq | 9,311,776 | 134,601,366 | 1.61% |
| 2024-08-14 | 14.69 | 14.87 | 14.15 | 14.27 | 13.39 | qfq | 13,874,254 | 198,701,067 | -3.25% |
| 2024-08-13 | 14.97 | 15.02 | 14.63 | 14.75 | 13.84 | qfq | 6,514,779 | 96,192,956 | -0.27% |
| 2024-08-12 | 14.35 | 14.97 | 14.35 | 14.79 | 13.88 | qfq | 12,611,404 | 186,672,249 | 2.07% |
| 2024-08-09 | 14.36 | 14.55 | 14.28 | 14.49 | 13.59 | qfq | 12,216,717 | 176,205,315 | 0.63% |
| 2024-08-08 | 14.74 | 14.84 | 14.16 | 14.40 | 13.51 | qfq | 24,769,904 | 355,655,748 | -2.70% |
| 2024-08-07 | 14.70 | 14.95 | 14.61 | 14.80 | 13.89 | qfq | 10,551,357 | 155,887,218 | 0.20% |
| 2024-08-06 | 14.34 | 14.79 | 14.34 | 14.77 | 13.86 | qfq | 14,664,803 | 213,675,137 | 2.93% |
| 2024-08-05 | 14.92 | 14.92 | 14.11 | 14.35 | 13.46 | qfq | 21,642,104 | 311,412,711 | -3.63% |
| 2024-08-02 | 14.80 | 14.98 | 14.55 | 14.89 | 13.97 | qfq | 10,944,381 | 162,310,509 | 0.00% |
| 2024-08-01 | 15.40 | 15.44 | 14.72 | 14.89 | 13.97 | qfq | 27,551,171 | 413,019,754 | -3.31% |
| 2024-07-31 | 14.78 | 15.46 | 14.60 | 15.40 | 14.45 | qfq | 21,409,636 | 323,561,059 | 4.48% |
| 2024-07-30 | 14.64 | 14.88 | 14.48 | 14.74 | 13.83 | qfq | 13,512,835 | 198,521,770 | 0.41% |
| 2024-07-29 | 14.76 | 14.90 | 14.40 | 14.68 | 13.77 | qfq | 19,471,812 | 284,112,898 | -0.27% |
| 2024-07-26 | 14.75 | 14.84 | 14.54 | 14.72 | 13.81 | qfq | 11,652,980 | 171,099,164 | -0.27% |
| 2024-07-25 | 14.79 | 14.89 | 14.52 | 14.76 | 13.85 | qfq | 15,796,154 | 232,169,506 | 0.20% |
| 2024-07-24 | 14.90 | 15.13 | 14.52 | 14.73 | 13.82 | qfq | 20,903,201 | 308,799,670 | -1.47% |
| 2024-07-23 | 14.65 | 15.31 | 14.65 | 14.95 | 14.03 | qfq | 33,444,855 | 502,225,273 | 4.11% |
| 2024-07-22 | 14.26 | 14.46 | 14.11 | 14.36 | 13.47 | qfq | 19,203,605 | 274,881,292 | 0.70% |
| 2024-07-19 | 14.20 | 14.26 | 13.90 | 14.26 | 13.38 | qfq | 14,736,838 | 207,878,714 | 0.14% |
| 2024-07-18 | 13.85 | 14.25 | 13.74 | 14.24 | 13.36 | qfq | 18,796,698 | 264,097,499 | 2.15% |
| 2024-07-17 | 13.90 | 14.07 | 13.70 | 13.94 | 13.08 | qfq | 21,598,199 | 300,440,603 | -2.24% |
| 2024-07-16 | 13.98 | 14.33 | 13.82 | 14.26 | 13.05 | qfq | 21,054,166 | 297,941,524 | 2.15% |
| 2024-07-15 | 14.10 | 14.24 | 13.88 | 13.96 | 12.78 | qfq | 24,589,275 | 344,870,008 | -1.62% |
| 2024-07-12 | 14.60 | 14.61 | 14.05 | 14.19 | 12.99 | qfq | 25,699,854 | 366,157,737 | -2.61% |
| 2024-07-11 | 14.57 | 14.83 | 14.44 | 14.57 | 13.33 | qfq | 20,663,373 | 303,036,922 | 0.07% |
| 2024-07-10 | 14.94 | 14.97 | 14.46 | 14.56 | 13.32 | qfq | 26,128,667 | 383,458,826 | -2.35% |
| 2024-07-09 | 15.20 | 15.20 | 14.83 | 14.91 | 13.65 | qfq | 21,205,147 | 316,682,993 | -1.58% |
| 2024-07-08 | 15.53 | 15.54 | 14.71 | 15.15 | 13.86 | qfq | 26,233,932 | 394,136,936 | -2.88% |
| 2024-07-05 | 15.55 | 15.72 | 15.31 | 15.60 | 14.28 | qfq | 12,096,245 | 187,439,982 | -0.19% |
| 2024-07-04 | 15.60 | 15.79 | 15.50 | 15.63 | 14.30 | qfq | 13,912,703 | 217,803,610 | 1.17% |
| 2024-07-03 | 15.85 | 15.90 | 15.39 | 15.45 | 14.14 | qfq | 14,388,870 | 223,382,781 | -2.28% |
| 2024-07-02 | 16.10 | 16.23 | 15.74 | 15.81 | 14.47 | qfq | 17,779,052 | 283,336,867 | -1.25% |
| 2024-07-01 | 15.70 | 16.10 | 15.70 | 16.01 | 14.65 | qfq | 14,731,751 | 234,793,449 | 2.56% |
| 2024-06-28 | 15.24 | 15.73 | 15.24 | 15.61 | 14.29 | qfq | 21,482,399 | 333,465,973 | 2.56% |
| 2024-06-27 | 15.45 | 15.56 | 15.21 | 15.22 | 13.93 | qfq | 17,797,474 | 272,780,569 | -1.68% |
| 2024-06-26 | 15.80 | 15.80 | 15.20 | 15.48 | 14.17 | qfq | 27,898,967 | 430,647,104 | -1.96% |
| 2024-06-25 | 15.85 | 15.97 | 15.63 | 15.79 | 14.45 | qfq | 15,821,843 | 249,805,748 | -0.38% |
| 2024-06-24 | 15.96 | 16.13 | 15.62 | 15.85 | 14.51 | qfq | 18,035,774 | 285,858,589 | -1.92% |
| 2024-06-21 | 16.56 | 16.58 | 15.91 | 16.16 | 14.79 | qfq | 18,708,014 | 301,290,502 | -1.58% |
| 2024-06-20 | 15.99 | 16.55 | 15.92 | 16.42 | 15.03 | qfq | 25,246,856 | 413,029,897 | 3.27% |
| 2024-06-19 | 16.10 | 16.17 | 15.80 | 15.90 | 14.55 | qfq | 17,202,121 | 274,009,706 | -0.81% |
| 2024-06-18 | 15.91 | 16.20 | 15.81 | 16.03 | 14.67 | qfq | 22,535,071 | 361,012,445 | 1.07% |
| 2024-06-17 | 16.18 | 16.43 | 15.78 | 15.86 | 14.51 | qfq | 40,943,524 | 654,256,154 | -3.12% |
| 2024-06-14 | 16.93 | 17.32 | 16.25 | 16.37 | 14.98 | qfq | 62,943,263 | 1,044,411,504 | -3.48% |
| 2024-06-13 | 17.10 | 17.56 | 16.72 | 16.96 | 15.52 | qfq | 26,528,589 | 453,604,946 | -0.88% |
| 2024-06-12 | 17.06 | 17.29 | 16.77 | 17.11 | 15.66 | qfq | 24,610,381 | 420,298,464 | -0.12% |
| 2024-06-11 | 18.47 | 18.49 | 16.75 | 17.13 | 15.68 | qfq | 39,961,065 | 691,100,694 | -6.90% |
| 2024-06-07 | 17.82 | 18.63 | 17.70 | 18.40 | 16.84 | qfq | 25,442,002 | 466,059,877 | 2.74% |
| 2024-06-06 | 17.44 | 18.44 | 17.44 | 17.91 | 16.39 | qfq | 24,387,055 | 440,124,121 | 2.34% |
| 2024-06-05 | 17.62 | 17.69 | 17.33 | 17.50 | 16.02 | qfq | 12,620,481 | 221,356,305 | -0.68% |
| 2024-06-04 | 17.52 | 17.75 | 17.14 | 17.62 | 16.13 | qfq | 20,416,470 | 356,838,160 | 0.34% |
| 2024-06-03 | 17.90 | 18.00 | 17.42 | 17.56 | 16.07 | qfq | 29,154,914 | 517,140,175 | -0.34% |
| 2024-05-31 | 18.30 | 18.33 | 17.39 | 17.62 | 16.13 | qfq | 20,159,302 | 355,323,537 | -2.76% |
| 2024-05-30 | 18.05 | 18.44 | 17.95 | 18.12 | 16.58 | qfq | 17,755,454 | 322,096,617 | -0.17% |
| 2024-05-29 | 18.15 | 18.38 | 17.75 | 18.15 | 16.61 | qfq | 13,640,376 | 247,116,534 | -0.33% |
| 2024-05-28 | 17.66 | 18.44 | 17.65 | 18.21 | 16.67 | qfq | 22,736,862 | 412,484,586 | 1.96% |
| 2024-05-27 | 17.40 | 17.98 | 17.36 | 17.86 | 16.35 | qfq | 20,952,925 | 372,936,169 | 3.72% |
| 2024-05-24 | 17.30 | 17.43 | 17.10 | 17.22 | 15.76 | qfq | 15,437,473 | 266,892,939 | 0.12% |
| 2024-05-23 | 17.15 | 17.54 | 17.10 | 17.20 | 15.74 | qfq | 16,259,430 | 282,077,067 | -0.58% |
| 2024-05-22 | 17.72 | 17.79 | 17.03 | 17.30 | 15.83 | qfq | 23,024,931 | 398,567,440 | -2.81% |
| 2024-05-21 | 17.48 | 17.89 | 17.45 | 17.80 | 16.29 | qfq | 15,686,060 | 278,074,877 | 0.85% |
| 2024-05-20 | 17.10 | 17.70 | 17.04 | 17.65 | 16.15 | qfq | 26,386,394 | 459,706,798 | 3.70% |
| 2024-05-17 | 17.01 | 17.19 | 16.80 | 17.02 | 15.58 | qfq | 16,731,045 | 283,936,101 | 0.12% |
| 2024-05-16 | 17.88 | 18.01 | 16.95 | 17.00 | 15.56 | qfq | 37,736,646 | 653,051,225 | -4.87% |
| 2024-05-15 | 17.80 | 18.09 | 17.65 | 17.87 | 16.35 | qfq | 17,514,131 | 312,965,475 | -0.50% |
| 2024-05-14 | 18.13 | 18.14 | 17.57 | 17.96 | 16.44 | qfq | 25,736,241 | 459,573,822 | -0.88% |
| 2024-05-13 | 17.07 | 18.20 | 16.99 | 18.12 | 16.58 | qfq | 39,476,578 | 701,227,354 | 5.66% |
| 2024-05-10 | 17.18 | 17.25 | 16.85 | 17.15 | 15.70 | qfq | 24,487,696 | 418,551,507 | 0.82% |
| 2024-05-09 | 16.52 | 17.18 | 16.40 | 17.01 | 15.57 | qfq | 35,923,302 | 605,612,289 | 4.10% |
| 2024-05-08 | 16.00 | 16.49 | 15.96 | 16.34 | 14.95 | qfq | 24,584,836 | 400,526,728 | 1.74% |
| 2024-05-07 | 16.40 | 16.70 | 16.00 | 16.06 | 14.70 | qfq | 26,451,027 | 430,970,690 | -2.01% |
| 2024-05-06 | 16.07 | 16.43 | 15.74 | 16.39 | 15.00 | qfq | 36,867,776 | 597,587,276 | 2.89% |
| 2024-04-30 | 15.77 | 16.25 | 15.62 | 15.93 | 14.58 | qfq | 34,917,218 | 556,193,182 | 0.50% |
| 2024-04-29 | 15.87 | 15.95 | 15.51 | 15.85 | 14.51 | qfq | 36,471,400 | 573,108,726 | 0.57% |
| 2024-04-26 | 16.10 | 16.21 | 15.61 | 15.76 | 14.42 | qfq | 36,008,244 | 569,713,073 | -1.93% |
| 2024-04-25 | 16.17 | 16.46 | 15.86 | 16.07 | 14.71 | qfq | 22,465,610 | 361,592,380 | -0.62% |
| 2024-04-24 | 15.92 | 16.19 | 15.81 | 16.17 | 14.80 | qfq | 21,280,848 | 341,500,838 | 1.57% |
| 2024-04-23 | 16.53 | 16.65 | 15.71 | 15.92 | 14.57 | qfq | 27,375,739 | 437,350,400 | -3.57% |
| 2024-04-22 | 16.53 | 17.02 | 16.45 | 16.51 | 15.11 | qfq | 33,746,464 | 564,212,921 | -2.54% |
| 2024-04-19 | 15.98 | 17.55 | 15.87 | 16.94 | 15.50 | qfq | 57,194,768 | 969,137,669 | 5.81% |
| 2024-04-18 | 16.00 | 16.11 | 15.49 | 16.01 | 14.65 | qfq | 31,831,358 | 503,749,934 | -1.29% |
| 2024-04-17 | 15.80 | 16.22 | 15.52 | 16.22 | 14.84 | qfq | 24,618,715 | 394,182,060 | 2.53% |
| 2024-04-16 | 16.72 | 16.96 | 15.69 | 15.82 | 14.48 | qfq | 39,264,638 | 639,282,427 | -5.38% |
| 2024-04-15 | 16.21 | 16.88 | 15.95 | 16.72 | 15.30 | qfq | 40,946,917 | 677,165,934 | 3.47% |
| 2024-04-12 | 15.91 | 16.50 | 15.82 | 16.16 | 14.79 | qfq | 40,901,373 | 662,544,730 | 2.28% |
| 2024-04-11 | 16.11 | 16.20 | 15.47 | 15.80 | 14.46 | qfq | 44,341,428 | 698,742,850 | -1.92% |
| 2024-04-10 | 16.00 | 16.30 | 15.77 | 16.11 | 14.74 | qfq | 34,771,743 | 555,630,617 | -0.56% |
| 2024-04-09 | 16.91 | 16.95 | 16.00 | 16.20 | 14.83 | qfq | 44,387,986 | 723,971,857 | -5.15% |
| 2024-04-08 | 17.28 | 17.34 | 16.62 | 17.08 | 15.63 | qfq | 36,242,367 | 617,660,379 | -2.51% |
| 2024-04-03 | 17.17 | 17.78 | 16.96 | 17.52 | 16.03 | qfq | 28,296,498 | 492,311,218 | 2.94% |
| 2024-04-02 | 16.64 | 17.32 | 16.62 | 17.02 | 15.58 | qfq | 30,347,244 | 514,453,426 | 1.73% |
| 2024-04-01 | 17.02 | 17.09 | 16.60 | 16.73 | 15.31 | qfq | 17,731,952 | 297,996,606 | -0.59% |
| 2024-03-29 | 15.90 | 17.03 | 15.82 | 16.83 | 15.40 | qfq | 28,297,080 | 468,616,544 | 5.52% |
| 2024-03-28 | 15.99 | 16.13 | 15.69 | 15.95 | 14.60 | qfq | 24,366,863 | 387,800,670 | -0.31% |
| 2024-03-27 | 16.32 | 16.80 | 15.98 | 16.00 | 14.64 | qfq | 19,813,372 | 324,248,006 | -1.96% |
| 2024-03-26 | 16.38 | 16.57 | 16.10 | 16.32 | 14.94 | qfq | 14,224,673 | 231,786,733 | -0.18% |
| 2024-03-25 | 16.09 | 16.86 | 15.73 | 16.35 | 14.96 | qfq | 29,745,935 | 485,013,665 | 0.93% |
| 2024-03-22 | 16.04 | 16.33 | 15.96 | 16.20 | 14.83 | qfq | 20,729,748 | 335,283,074 | 0.06% |
| 2024-03-21 | 16.15 | 16.35 | 15.50 | 16.19 | 14.82 | qfq | 34,385,141 | 548,305,071 | 1.57% |
| 2024-03-20 | 15.04 | 16.05 | 15.03 | 15.94 | 14.59 | qfq | 35,301,439 | 554,415,142 | 5.35% |
| 2024-03-19 | 15.20 | 15.62 | 15.00 | 15.13 | 13.85 | qfq | 28,168,136 | 429,413,427 | 1.41% |
| 2024-03-18 | 14.29 | 14.95 | 14.23 | 14.92 | 13.65 | qfq | 25,475,152 | 373,530,471 | 4.48% |
| 2024-03-15 | 14.39 | 14.57 | 14.03 | 14.28 | 13.07 | qfq | 16,772,401 | 239,484,302 | -0.56% |
| 2024-03-14 | 14.27 | 14.41 | 14.15 | 14.36 | 13.14 | qfq | 17,294,047 | 247,354,025 | 1.70% |
| 2024-03-13 | 14.15 | 14.33 | 14.06 | 14.12 | 12.92 | qfq | 10,356,899 | 146,705,893 | -0.35% |
| 2024-03-12 | 14.61 | 14.68 | 14.17 | 14.17 | 12.97 | qfq | 24,727,651 | 354,359,116 | -3.67% |
| 2024-03-11 | 14.60 | 14.72 | 14.38 | 14.71 | 13.46 | qfq | 19,646,770 | 286,540,100 | 0.75% |
| 2024-03-08 | 14.54 | 14.86 | 14.32 | 14.60 | 13.36 | qfq | 28,751,886 | 420,801,505 | 0.41% |
| 2024-03-07 | 14.22 | 14.75 | 14.16 | 14.54 | 13.31 | qfq | 34,912,854 | 506,506,613 | 2.04% |
| 2024-03-06 | 14.12 | 14.66 | 14.12 | 14.25 | 13.04 | qfq | 37,001,216 | 533,609,747 | 0.99% |
| 2024-03-05 | 14.20 | 14.25 | 13.74 | 14.11 | 12.91 | qfq | 28,057,879 | 392,552,097 | -0.35% |
| 2024-03-04 | 13.41 | 14.20 | 13.41 | 14.16 | 12.96 | qfq | 39,544,121 | 551,493,877 | 4.73% |
| 2024-03-01 | 13.78 | 13.80 | 13.29 | 13.52 | 12.37 | qfq | 32,429,971 | 437,374,601 | -1.89% |
| 2024-02-29 | 13.14 | 13.78 | 13.14 | 13.78 | 12.61 | qfq | 27,745,200 | 375,563,226 | 3.53% |
| 2024-02-28 | 13.56 | 13.64 | 13.25 | 13.31 | 12.18 | qfq | 18,862,566 | 253,963,153 | -2.63% |
| 2024-02-27 | 13.54 | 13.67 | 13.35 | 13.67 | 12.51 | qfq | 18,828,051 | 254,776,280 | 0.22% |
| 2024-02-26 | 13.73 | 13.80 | 13.48 | 13.64 | 12.48 | qfq | 16,910,311 | 231,088,141 | -0.51% |
| 2024-02-23 | 14.03 | 14.12 | 13.66 | 13.71 | 12.55 | qfq | 25,784,619 | 356,082,439 | -3.04% |
| 2024-02-22 | 13.90 | 14.15 | 13.84 | 14.14 | 12.94 | qfq | 19,204,076 | 269,318,223 | 1.00% |
| 2024-02-21 | 13.87 | 14.37 | 13.85 | 14.00 | 12.81 | qfq | 24,652,376 | 349,356,308 | -0.85% |
| 2024-02-20 | 13.94 | 14.33 | 13.83 | 14.12 | 12.92 | qfq | 27,526,889 | 388,111,371 | 0.57% |
| 2024-02-19 | 13.41 | 14.04 | 13.41 | 14.04 | 12.85 | qfq | 29,265,449 | 403,504,962 | 7.67% |
| 2024-02-08 | 12.91 | 13.11 | 12.70 | 13.04 | 11.93 | qfq | 17,255,608 | 223,109,676 | 1.09% |
| 2024-02-07 | 12.43 | 12.90 | 12.35 | 12.90 | 11.81 | qfq | 21,986,395 | 278,258,489 | 3.78% |
| 2024-02-06 | 12.18 | 12.56 | 11.80 | 12.43 | 11.38 | qfq | 26,942,551 | 330,453,281 | 2.22% |
| 2024-02-05 | 12.45 | 12.62 | 12.00 | 12.16 | 11.13 | qfq | 24,618,470 | 301,363,958 | -4.55% |
| 2024-02-02 | 12.70 | 12.83 | 12.18 | 12.74 | 11.66 | qfq | 36,132,477 | 447,833,179 | -1.47% |
| 2024-02-01 | 13.05 | 13.16 | 12.80 | 12.93 | 11.83 | qfq | 17,494,501 | 226,801,636 | -1.90% |
| 2024-01-31 | 13.34 | 13.55 | 13.13 | 13.18 | 12.06 | qfq | 14,487,978 | 193,458,220 | -1.86% |
| 2024-01-30 | 13.59 | 13.90 | 13.38 | 13.43 | 12.29 | qfq | 15,225,420 | 207,086,193 | -2.26% |
| 2024-01-29 | 13.60 | 14.10 | 13.53 | 13.74 | 12.57 | qfq | 26,551,992 | 366,565,168 | 1.03% |
| 2024-01-26 | 13.43 | 13.66 | 13.23 | 13.60 | 12.45 | qfq | 22,522,536 | 303,575,800 | -0.15% |
| 2024-01-25 | 13.34 | 13.68 | 13.11 | 13.62 | 12.46 | qfq | 29,179,356 | 390,780,208 | 3.03% |
| 2024-01-24 | 12.65 | 13.28 | 12.53 | 13.22 | 12.10 | qfq | 27,174,000 | 353,663,359 | 2.72% |
| 2024-01-23 | 12.65 | 13.06 | 12.47 | 12.87 | 11.78 | qfq | 17,700,142 | 226,669,304 | 0.86% |
| 2024-01-22 | 13.22 | 13.22 | 12.67 | 12.76 | 11.68 | qfq | 21,999,915 | 284,591,569 | -3.99% |
| 2024-01-19 | 13.55 | 13.64 | 13.19 | 13.29 | 12.16 | qfq | 17,995,852 | 240,562,244 | -3.35% |
| 2024-01-18 | 13.31 | 13.83 | 13.20 | 13.75 | 12.58 | qfq | 30,426,180 | 410,851,553 | 2.69% |
| 2024-01-17 | 13.90 | 14.00 | 13.37 | 13.39 | 12.25 | qfq | 21,254,299 | 289,509,168 | -4.63% |
| 2024-01-16 | 13.94 | 14.28 | 13.80 | 14.04 | 12.85 | qfq | 28,597,637 | 399,773,380 | -0.35% |
| 2024-01-15 | 13.17 | 14.34 | 13.17 | 14.09 | 12.89 | qfq | 65,049,617 | 901,981,104 | 8.05% |
| 2024-01-12 | 12.78 | 13.14 | 12.64 | 13.04 | 11.93 | qfq | 33,310,087 | 430,287,664 | 4.65% |
| 2024-01-11 | 12.28 | 12.48 | 12.19 | 12.46 | 11.40 | qfq | 13,320,987 | 164,978,777 | 1.05% |
| 2024-01-10 | 12.50 | 12.60 | 12.25 | 12.33 | 11.28 | qfq | 20,044,582 | 247,642,903 | -1.44% |
| 2024-01-09 | 12.65 | 12.78 | 12.39 | 12.51 | 11.45 | qfq | 27,620,423 | 346,998,505 | -3.77% |
| 2024-01-08 | 13.03 | 13.07 | 12.70 | 13.00 | 11.90 | qfq | 26,447,999 | 341,633,388 | 1.72% |
| 2024-01-05 | 12.88 | 13.24 | 12.68 | 12.78 | 11.70 | qfq | 24,470,205 | 317,385,027 | -1.92% |
| 2024-01-04 | 13.19 | 13.40 | 12.91 | 13.03 | 11.92 | qfq | 41,838,801 | 550,104,706 | -0.15% |
| 2024-01-03 | 12.81 | 13.24 | 12.75 | 13.05 | 11.94 | qfq | 42,517,020 | 556,280,735 | 2.03% |
| 2024-01-02 | 12.41 | 12.88 | 12.40 | 12.79 | 11.71 | qfq | 47,823,616 | 607,857,091 | 4.49% |
| 2023-12-29 | 12.11 | 12.26 | 12.02 | 12.24 | 11.20 | qfq | 33,534,934 | 407,294,928 | 0.41% |
| 2023-12-28 | 12.49 | 12.50 | 12.08 | 12.19 | 11.16 | qfq | 45,777,797 | 557,633,370 | -3.02% |
| 2023-12-27 | 12.49 | 12.80 | 12.44 | 12.57 | 11.50 | qfq | 25,640,600 | 323,362,607 | 1.70% |
| 2023-12-26 | 12.28 | 12.59 | 12.28 | 12.36 | 11.31 | qfq | 30,290,601 | 376,915,456 | 1.15% |
| 2023-12-25 | 12.50 | 12.50 | 11.76 | 12.22 | 11.18 | qfq | 45,625,318 | 550,233,307 | -3.78% |
| 2023-12-22 | 12.67 | 13.12 | 12.47 | 12.70 | 11.62 | qfq | 58,993,485 | 757,746,918 | 0.16% |
| 2023-12-21 | 12.82 | 12.95 | 12.45 | 12.68 | 11.60 | qfq | 45,392,584 | 575,158,732 | -2.01% |
| 2023-12-20 | 12.48 | 13.30 | 12.43 | 12.94 | 11.84 | qfq | 68,245,390 | 887,900,635 | 3.60% |
| 2023-12-19 | 12.72 | 12.88 | 12.35 | 12.49 | 11.43 | qfq | 65,967,681 | 828,111,681 | -1.81% |
| 2023-12-18 | 12.34 | 12.72 | 12.03 | 12.72 | 11.64 | qfq | 115,578,586 | 1,441,219,911 | 10.03% |
| 2023-12-15 | 11.57 | 11.83 | 11.49 | 11.56 | 10.58 | qfq | 21,522,694 | 250,517,504 | -0.77% |
| 2023-12-14 | 11.64 | 11.80 | 11.63 | 11.65 | 10.66 | qfq | 18,912,612 | 221,035,796 | 0.09% |
| 2023-12-13 | 12.16 | 12.16 | 11.59 | 11.64 | 10.65 | qfq | 34,983,051 | 412,466,540 | -4.98% |
| 2023-12-12 | 12.50 | 12.57 | 12.00 | 12.25 | 11.21 | qfq | 33,187,175 | 404,803,522 | -2.47% |
| 2023-12-11 | 12.41 | 12.60 | 12.34 | 12.56 | 11.49 | qfq | 12,311,690 | 153,935,160 | 0.08% |
| 2023-12-08 | 12.60 | 12.67 | 12.48 | 12.55 | 11.49 | qfq | 13,829,087 | 173,649,553 | -0.55% |
| 2023-12-07 | 12.80 | 12.84 | 12.50 | 12.62 | 11.55 | qfq | 17,439,645 | 220,331,394 | -2.25% |
| 2023-12-06 | 12.86 | 12.94 | 12.68 | 12.91 | 11.81 | qfq | 15,085,328 | 193,004,330 | 0.39% |
| 2023-12-05 | 13.05 | 13.09 | 12.85 | 12.86 | 11.77 | qfq | 12,997,199 | 168,559,961 | -1.30% |
| 2023-12-04 | 13.19 | 13.33 | 12.99 | 13.03 | 11.92 | qfq | 17,085,015 | 224,184,710 | -1.14% |
| 2023-12-01 | 13.25 | 13.31 | 13.01 | 13.18 | 12.06 | qfq | 13,371,329 | 175,460,098 | 0.00% |
| 2023-11-30 | 13.34 | 13.50 | 13.13 | 13.18 | 12.06 | qfq | 16,326,756 | 216,530,064 | -1.20% |
| 2023-11-29 | 13.31 | 13.44 | 13.20 | 13.34 | 12.21 | qfq | 15,836,651 | 210,221,728 | -0.22% |
| 2023-11-28 | 13.59 | 13.63 | 13.25 | 13.37 | 12.24 | qfq | 16,231,799 | 217,271,140 | -1.91% |
| 2023-11-27 | 13.53 | 13.70 | 13.40 | 13.63 | 12.47 | qfq | 9,916,865 | 134,387,113 | 0.15% |
| 2023-11-24 | 14.06 | 14.06 | 13.56 | 13.61 | 12.46 | qfq | 18,789,748 | 256,547,906 | -2.79% |
| 2023-11-23 | 13.89 | 14.05 | 13.72 | 14.00 | 12.81 | qfq | 18,193,841 | 253,254,594 | 0.50% |
| 2023-11-22 | 13.70 | 14.05 | 13.46 | 13.93 | 12.75 | qfq | 26,385,044 | 364,820,567 | 0.72% |
| 2023-11-21 | 13.50 | 13.89 | 13.46 | 13.83 | 12.66 | qfq | 28,193,932 | 387,437,594 | 2.14% |
| 2023-11-20 | 13.71 | 13.76 | 13.39 | 13.54 | 12.39 | qfq | 30,607,054 | 412,685,144 | -2.24% |
| 2023-11-17 | 13.97 | 14.35 | 13.64 | 13.85 | 12.68 | qfq | 21,091,422 | 292,765,181 | 0.22% |
| 2023-11-16 | 13.73 | 13.84 | 13.62 | 13.82 | 12.65 | qfq | 12,137,954 | 166,764,461 | 0.14% |
| 2023-11-15 | 13.63 | 13.84 | 13.59 | 13.80 | 12.63 | qfq | 15,472,594 | 212,322,482 | -0.36% |
| 2023-11-14 | 13.68 | 13.93 | 13.63 | 13.85 | 12.68 | qfq | 16,870,635 | 233,124,189 | 1.32% |
| 2023-11-13 | 14.09 | 14.14 | 13.58 | 13.67 | 12.51 | qfq | 24,577,607 | 336,895,222 | -3.39% |
| 2023-11-10 | 14.00 | 14.25 | 13.85 | 14.15 | 12.95 | qfq | 17,223,933 | 242,303,273 | 1.58% |
| 2023-11-09 | 13.70 | 14.01 | 13.68 | 13.93 | 12.75 | qfq | 17,772,838 | 247,202,559 | 0.65% |
| 2023-11-08 | 14.00 | 14.08 | 13.72 | 13.84 | 12.67 | qfq | 26,730,638 | 370,601,313 | -3.15% |
| 2023-11-07 | 14.53 | 14.53 | 14.15 | 14.29 | 13.08 | qfq | 16,839,262 | 240,823,771 | -1.72% |
| 2023-11-06 | 14.49 | 14.56 | 13.90 | 14.54 | 13.31 | qfq | 23,959,112 | 342,572,759 | 0.35% |
| 2023-11-03 | 14.32 | 14.55 | 14.18 | 14.49 | 13.26 | qfq | 17,472,783 | 251,621,189 | 0.14% |
| 2023-11-02 | 14.58 | 14.76 | 14.21 | 14.47 | 13.24 | qfq | 25,425,421 | 368,394,165 | 1.05% |
| 2023-11-01 | 14.43 | 14.55 | 14.14 | 14.32 | 13.11 | qfq | 18,471,342 | 265,594,695 | -0.69% |
| 2023-10-31 | 13.90 | 14.55 | 13.80 | 14.42 | 13.20 | qfq | 36,883,432 | 525,802,952 | 1.76% |
| 2023-10-30 | 13.79 | 14.25 | 13.78 | 14.17 | 12.97 | qfq | 36,315,849 | 511,419,177 | 4.73% |
| 2023-10-27 | 13.15 | 13.60 | 13.13 | 13.53 | 12.38 | qfq | 31,199,755 | 418,385,119 | 4.08% |
| 2023-10-26 | 13.10 | 13.11 | 12.72 | 13.00 | 11.90 | qfq | 18,186,200 | 234,733,330 | -1.22% |
| 2023-10-25 | 13.38 | 13.59 | 13.08 | 13.16 | 12.04 | qfq | 20,157,435 | 267,283,944 | -0.30% |
| 2023-10-24 | 13.19 | 13.26 | 12.87 | 13.20 | 12.08 | qfq | 20,637,384 | 270,284,268 | 0.69% |
| 2023-10-23 | 13.32 | 13.43 | 13.01 | 13.11 | 12.00 | qfq | 18,391,905 | 242,005,975 | -3.10% |
| 2023-10-20 | 13.66 | 13.97 | 13.48 | 13.53 | 12.38 | qfq | 17,025,700 | 232,681,274 | -2.10% |
| 2023-10-19 | 13.98 | 14.06 | 13.68 | 13.82 | 12.65 | qfq | 23,502,995 | 326,475,545 | -1.57% |
| 2023-10-18 | 13.89 | 14.49 | 13.87 | 14.04 | 12.85 | qfq | 43,795,313 | 622,808,224 | 1.52% |
| 2023-10-17 | 13.94 | 14.00 | 13.60 | 13.83 | 12.66 | qfq | 44,087,534 | 608,451,548 | -1.07% |
| 2023-10-16 | 12.99 | 13.98 | 12.99 | 13.98 | 12.79 | qfq | 52,810,585 | 716,846,212 | 9.99% |
| 2023-10-13 | 12.74 | 12.90 | 12.64 | 12.71 | 11.63 | qfq | 18,133,978 | 231,349,944 | 0.08% |
| 2023-10-12 | 12.83 | 12.91 | 12.68 | 12.70 | 11.62 | qfq | 22,330,545 | 285,089,416 | -1.17% |
| 2023-10-11 | 13.13 | 13.15 | 12.60 | 12.85 | 11.76 | qfq | 30,830,752 | 394,554,514 | -1.53% |
| 2023-10-10 | 13.48 | 13.57 | 13.03 | 13.05 | 11.94 | qfq | 23,753,505 | 313,288,717 | -3.19% |
| 2023-10-09 | 13.46 | 13.64 | 13.31 | 13.48 | 12.34 | qfq | 20,018,600 | 269,731,452 | -0.30% |
| 2023-09-28 | 13.95 | 14.00 | 13.36 | 13.52 | 12.37 | qfq | 30,367,537 | 410,875,881 | -2.66% |
| 2023-09-27 | 14.08 | 14.27 | 13.87 | 13.89 | 12.71 | qfq | 26,129,825 | 365,904,682 | -1.28% |
| 2023-09-26 | 14.34 | 14.39 | 14.04 | 14.07 | 12.88 | qfq | 23,527,250 | 333,250,675 | -0.78% |
| 2023-09-25 | 13.90 | 14.45 | 13.87 | 14.18 | 12.98 | qfq | 39,563,521 | 562,903,165 | 1.14% |
| 2023-09-22 | 13.80 | 14.05 | 13.71 | 14.02 | 12.83 | qfq | 46,768,815 | 651,069,163 | 3.24% |
| 2023-09-21 | 12.98 | 13.67 | 12.98 | 13.58 | 12.43 | qfq | 42,170,609 | 565,845,731 | 5.93% |
| 2023-09-20 | 12.70 | 12.94 | 12.59 | 12.82 | 11.73 | qfq | 17,913,355 | 229,841,296 | 0.55% |
| 2023-09-19 | 12.85 | 13.02 | 12.65 | 12.75 | 11.67 | qfq | 25,368,933 | 325,968,333 | 0.95% |
| 2023-09-18 | 12.52 | 12.69 | 12.35 | 12.63 | 11.56 | qfq | 17,476,122 | 218,629,946 | 1.04% |
| 2023-09-15 | 12.60 | 12.72 | 12.49 | 12.50 | 11.44 | qfq | 14,811,399 | 186,500,703 | 0.00% |
| 2023-09-14 | 12.38 | 12.68 | 12.37 | 12.50 | 11.44 | qfq | 14,004,039 | 175,117,799 | 0.40% |
| 2023-09-13 | 12.55 | 12.62 | 12.37 | 12.45 | 11.39 | qfq | 11,974,486 | 149,673,944 | -0.80% |
| 2023-09-12 | 12.70 | 12.75 | 12.52 | 12.55 | 11.49 | qfq | 11,908,701 | 149,984,596 | -1.65% |
| 2023-09-11 | 12.60 | 12.91 | 12.53 | 12.76 | 11.68 | qfq | 20,085,229 | 255,192,992 | 1.84% |
| 2023-09-08 | 12.45 | 12.59 | 12.31 | 12.53 | 11.47 | qfq | 12,008,699 | 149,514,540 | 0.16% |
| 2023-09-07 | 12.42 | 12.68 | 12.30 | 12.51 | 11.45 | qfq | 22,929,374 | 286,871,262 | -0.71% |
| 2023-09-06 | 13.20 | 13.20 | 12.21 | 12.60 | 11.53 | qfq | 59,372,987 | 740,799,007 | -7.08% |
| 2023-09-05 | 13.90 | 14.01 | 13.51 | 13.56 | 12.41 | qfq | 15,142,361 | 207,226,535 | -2.93% |
| 2023-09-04 | 13.63 | 14.05 | 13.51 | 13.97 | 12.79 | qfq | 25,460,011 | 353,711,743 | 2.19% |
| 2023-09-01 | 13.30 | 13.79 | 13.03 | 13.67 | 12.51 | qfq | 26,673,122 | 357,731,514 | 3.17% |
| 2023-08-31 | 13.84 | 13.90 | 13.10 | 13.25 | 12.13 | qfq | 21,120,862 | 281,961,878 | -2.43% |
| 2023-08-30 | 13.61 | 13.90 | 13.38 | 13.58 | 12.43 | qfq | 22,697,052 | 309,557,698 | -0.44% |
| 2023-08-29 | 13.38 | 13.66 | 12.90 | 13.64 | 12.48 | qfq | 25,947,194 | 345,435,126 | 2.10% |
| 2023-08-28 | 13.62 | 13.70 | 13.22 | 13.36 | 12.23 | qfq | 17,918,606 | 240,182,060 | 3.09% |
| 2023-08-25 | 13.09 | 13.19 | 12.77 | 12.96 | 11.86 | qfq | 10,947,416 | 142,200,502 | -0.84% |
| 2023-08-24 | 13.21 | 13.33 | 13.00 | 13.07 | 11.96 | qfq | 14,492,652 | 189,878,631 | -0.68% |
| 2023-08-23 | 13.51 | 13.54 | 13.16 | 13.16 | 12.04 | qfq | 12,157,187 | 162,149,534 | -3.02% |
| 2023-08-22 | 13.45 | 13.67 | 13.27 | 13.57 | 12.42 | qfq | 15,064,607 | 202,092,722 | 1.65% |
| 2023-08-21 | 14.08 | 14.09 | 13.35 | 13.35 | 12.22 | qfq | 23,255,687 | 315,731,647 | -4.85% |
| 2023-08-18 | 13.86 | 14.44 | 13.86 | 14.03 | 12.84 | qfq | 28,359,695 | 402,758,272 | 1.59% |
| 2023-08-17 | 13.70 | 13.84 | 13.32 | 13.81 | 12.64 | qfq | 14,824,092 | 202,386,446 | 1.69% |
| 2023-08-16 | 13.80 | 13.90 | 13.51 | 13.58 | 12.43 | qfq | 15,484,704 | 211,597,829 | -1.52% |
| 2023-08-15 | 13.95 | 14.04 | 13.68 | 13.79 | 12.62 | qfq | 14,523,889 | 200,878,668 | -1.78% |
| 2023-08-14 | 13.90 | 14.28 | 13.78 | 14.04 | 12.85 | qfq | 18,769,558 | 263,345,277 | -0.21% |
| 2023-08-11 | 14.40 | 14.48 | 13.95 | 14.07 | 12.88 | qfq | 31,724,465 | 450,292,369 | -3.70% |
| 2023-08-10 | 13.73 | 14.68 | 13.73 | 14.61 | 13.37 | qfq | 59,146,189 | 851,289,515 | 7.66% |
| 2023-08-09 | 13.61 | 13.80 | 13.55 | 13.57 | 12.42 | qfq | 11,187,357 | 152,539,672 | -0.66% |
| 2023-08-08 | 13.72 | 13.91 | 13.61 | 13.66 | 12.50 | qfq | 10,722,752 | 146,887,066 | -0.73% |
| 2023-08-07 | 13.85 | 13.93 | 13.66 | 13.76 | 12.59 | qfq | 13,361,579 | 183,891,025 | -1.64% |
| 2023-08-04 | 14.06 | 14.27 | 13.80 | 13.99 | 12.80 | qfq | 25,075,708 | 351,190,302 | 0.07% |
| 2023-08-03 | 13.94 | 14.03 | 13.60 | 13.98 | 12.79 | qfq | 22,823,389 | 315,102,922 | -0.36% |
| 2023-08-02 | 14.32 | 14.45 | 13.97 | 14.03 | 12.84 | qfq | 25,279,773 | 356,862,996 | -3.24% |
| 2023-08-01 | 14.70 | 14.95 | 14.38 | 14.50 | 13.27 | qfq | 28,072,142 | 411,318,572 | -1.23% |
| 2023-07-31 | 13.90 | 14.75 | 13.85 | 14.68 | 13.43 | qfq | 38,565,696 | 552,647,809 | 6.22% |
| 2023-07-28 | 14.07 | 14.07 | 13.73 | 13.82 | 12.65 | qfq | 24,036,922 | 332,756,551 | -1.57% |
| 2023-07-27 | 14.30 | 14.30 | 13.95 | 14.04 | 12.85 | qfq | 13,596,589 | 191,620,569 | -1.13% |
| 2023-07-26 | 14.49 | 14.55 | 14.15 | 14.20 | 13.00 | qfq | 12,172,451 | 173,717,184 | -0.91% |
| 2023-07-25 | 14.28 | 14.55 | 14.20 | 14.33 | 13.11 | qfq | 20,115,374 | 289,260,141 | 1.99% |
| 2023-07-24 | 13.90 | 14.50 | 13.81 | 14.05 | 12.86 | qfq | 18,313,534 | 260,265,407 | 0.21% |
| 2023-07-21 | 14.02 | 14.20 | 13.86 | 14.02 | 12.83 | qfq | 20,629,936 | 288,617,400 | -0.21% |
| 2023-07-20 | 14.51 | 14.59 | 14.03 | 14.05 | 12.86 | qfq | 24,059,311 | 342,181,021 | -3.10% |
| 2023-07-19 | 14.28 | 14.69 | 14.20 | 14.50 | 13.27 | qfq | 30,851,818 | 448,103,578 | 2.11% |
| 2023-07-18 | 14.30 | 14.41 | 14.04 | 14.20 | 13.00 | qfq | 29,401,220 | 417,604,898 | -2.67% |
| 2023-07-17 | 14.41 | 14.90 | 14.28 | 14.59 | 13.22 | qfq | 26,335,844 | 384,522,483 | -0.55% |