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三一重600031.SH
最近收盘价18.652026-07-17
最近交易日2026-07-17
成交量（股）80,798,352
成交额（元）1,502,848,076
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-15 | cash_dividend | 0.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.22 | — | — | — | 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 | 18.74 | 18.98 | 18.31 | 18.65 | 18.65 | qfq | 80,798,352 | 1,502,848,076 | -1.58% |
| 2026-07-16 | 19.20 | 19.39 | 18.84 | 18.95 | 18.77 | qfq | 70,661,188 | 1,342,771,235 | -1.10% |
| 2026-07-15 | 18.63 | 19.47 | 18.54 | 19.16 | 18.98 | qfq | 81,335,155 | 1,554,051,538 | 2.84% |
| 2026-07-14 | 18.59 | 18.69 | 18.10 | 18.63 | 18.45 | qfq | 81,542,991 | 1,504,981,048 | -0.43% |
| 2026-07-13 | 18.80 | 18.98 | 18.27 | 18.71 | 18.53 | qfq | 70,450,914 | 1,309,471,928 | -0.80% |
| 2026-07-10 | 18.50 | 19.35 | 18.35 | 18.86 | 18.68 | qfq | 80,412,319 | 1,518,889,781 | 1.56% |
| 2026-07-09 | 18.72 | 18.80 | 18.14 | 18.57 | 18.39 | qfq | 88,332,787 | 1,623,769,094 | -1.49% |
| 2026-07-08 | 19.21 | 19.40 | 18.83 | 18.85 | 18.67 | qfq | 92,769,237 | 1,771,143,661 | -3.03% |
| 2026-07-07 | 19.30 | 19.98 | 19.30 | 19.44 | 19.26 | qfq | 168,222,030 | 3,310,171,330 | 2.91% |
| 2026-07-06 | 18.52 | 19.08 | 18.40 | 18.89 | 18.71 | qfq | 105,703,997 | 1,991,437,337 | 1.78% |
| 2026-07-03 | 17.85 | 18.67 | 17.85 | 18.56 | 18.38 | qfq | 143,217,511 | 2,633,339,364 | 4.45% |
| 2026-07-02 | 17.21 | 18.06 | 17.21 | 17.77 | 17.60 | qfq | 135,549,472 | 2,399,573,568 | 1.95% |
| 2026-07-01 | 17.29 | 17.49 | 16.68 | 17.43 | 17.26 | qfq | 112,907,893 | 1,933,746,390 | 0.87% |
| 2026-06-30 | 17.88 | 18.13 | 17.21 | 17.28 | 17.12 | qfq | 120,797,458 | 2,103,535,729 | -4.11% |
| 2026-06-29 | 17.61 | 18.35 | 17.14 | 18.02 | 17.85 | qfq | 113,099,197 | 2,023,130,910 | 1.92% |
| 2026-06-26 | 17.64 | 18.19 | 17.62 | 17.68 | 17.51 | qfq | 84,077,584 | 1,499,820,793 | -0.39% |
| 2026-06-25 | 17.60 | 18.40 | 17.60 | 17.75 | 17.58 | qfq | 101,283,572 | 1,826,150,196 | 0.74% |
| 2026-06-24 | 18.15 | 18.18 | 17.53 | 17.62 | 17.45 | qfq | 93,843,325 | 1,665,451,223 | -2.38% |
| 2026-06-23 | 18.88 | 18.98 | 17.98 | 18.05 | 17.88 | qfq | 100,784,312 | 1,851,337,050 | -4.75% |
| 2026-06-22 | 18.30 | 18.99 | 17.91 | 18.95 | 18.77 | qfq | 101,609,564 | 1,878,903,982 | 3.16% |
| 2026-06-18 | 18.81 | 18.89 | 18.29 | 18.37 | 18.20 | qfq | 77,265,765 | 1,429,464,030 | -2.86% |
| 2026-06-17 | 18.55 | 18.93 | 18.45 | 18.91 | 18.73 | qfq | 70,538,058 | 1,322,835,921 | 1.39% |
| 2026-06-16 | 19.22 | 19.31 | 18.59 | 18.65 | 18.47 | qfq | 90,231,127 | 1,702,413,830 | -2.81% |
| 2026-06-15 | 19.32 | 19.89 | 19.00 | 19.19 | 19.01 | qfq | 92,063,668 | 1,782,373,332 | 1.48% |
| 2026-06-12 | 18.40 | 19.22 | 18.40 | 18.91 | 18.73 | qfq | 113,054,955 | 2,135,482,986 | 3.79% |
| 2026-06-11 | 18.61 | 18.69 | 18.00 | 18.22 | 18.05 | qfq | 93,407,397 | 1,701,857,048 | -3.34% |
| 2026-06-10 | 19.92 | 19.99 | 18.68 | 18.85 | 18.67 | qfq | 125,417,611 | 2,396,779,068 | -5.37% |
| 2026-06-09 | 19.59 | 19.93 | 19.15 | 19.92 | 19.73 | qfq | 142,899,633 | 2,813,424,221 | 2.10% |
| 2026-06-08 | 19.00 | 19.99 | 19.00 | 19.51 | 19.32 | qfq | 230,172,808 | 4,495,822,886 | 4.61% |
| 2026-06-05 | 18.30 | 18.92 | 18.20 | 18.65 | 18.47 | qfq | 136,492,800 | 2,538,960,689 | 2.81% |
| 2026-06-04 | 17.90 | 18.39 | 17.82 | 18.14 | 17.97 | qfq | 93,987,276 | 1,705,617,571 | 1.00% |
| 2026-06-03 | 18.11 | 18.33 | 17.80 | 17.96 | 17.79 | qfq | 78,023,516 | 1,410,122,175 | -0.99% |
| 2026-06-02 | 18.00 | 18.36 | 17.66 | 18.14 | 17.97 | qfq | 88,539,755 | 1,594,117,604 | 0.39% |
| 2026-06-01 | 17.91 | 18.23 | 17.38 | 18.07 | 17.90 | qfq | 131,284,017 | 2,341,229,119 | 0.72% |
| 2026-05-29 | 17.89 | 18.55 | 17.89 | 17.94 | 17.77 | qfq | 134,198,980 | 2,435,333,117 | 0.22% |
| 2026-05-28 | 18.42 | 18.43 | 17.65 | 17.90 | 17.73 | qfq | 104,250,919 | 1,867,619,313 | -3.09% |
| 2026-05-27 | 18.88 | 18.88 | 18.15 | 18.47 | 18.29 | qfq | 115,093,946 | 2,120,995,217 | -2.17% |
| 2026-05-26 | 18.78 | 19.13 | 18.58 | 18.88 | 18.70 | qfq | 111,160,540 | 2,097,719,550 | 0.27% |
| 2026-05-25 | 19.11 | 19.44 | 18.69 | 18.83 | 18.65 | qfq | 72,783,760 | 1,377,019,641 | -0.69% |
| 2026-05-22 | 19.30 | 19.30 | 18.80 | 18.96 | 18.78 | qfq | 67,257,679 | 1,272,983,000 | 0.00% |
| 2026-05-21 | 19.50 | 20.01 | 18.94 | 18.96 | 18.78 | qfq | 125,111,670 | 2,442,967,253 | -2.27% |
| 2026-05-20 | 19.32 | 19.71 | 18.99 | 19.40 | 19.22 | qfq | 71,977,912 | 1,389,019,536 | 0.47% |
| 2026-05-19 | 19.52 | 19.56 | 19.00 | 19.31 | 19.13 | qfq | 75,523,667 | 1,450,043,100 | -0.41% |
| 2026-05-18 | 20.40 | 20.40 | 19.21 | 19.39 | 19.21 | qfq | 115,802,896 | 2,269,724,155 | -5.23% |
| 2026-05-15 | 20.60 | 20.98 | 20.35 | 20.46 | 20.27 | qfq | 86,100,106 | 1,772,233,321 | -0.73% |
| 2026-05-14 | 21.38 | 21.55 | 20.60 | 20.61 | 20.41 | qfq | 83,983,269 | 1,758,397,339 | -3.65% |
| 2026-05-13 | 21.20 | 21.46 | 21.03 | 21.39 | 21.19 | qfq | 86,102,011 | 1,836,546,448 | 0.14% |
| 2026-05-12 | 21.69 | 21.79 | 21.25 | 21.36 | 21.16 | qfq | 108,155,556 | 2,318,942,926 | -2.20% |
| 2026-05-11 | 21.40 | 22.48 | 21.40 | 21.84 | 21.63 | qfq | 235,732,947 | 5,168,611,445 | 6.38% |
| 2026-05-08 | 20.90 | 20.90 | 20.31 | 20.53 | 20.33 | qfq | 107,276,039 | 2,196,428,057 | -2.14% |
| 2026-05-07 | 21.02 | 21.10 | 20.73 | 20.98 | 20.78 | qfq | 101,532,853 | 2,126,641,850 | 0.33% |
| 2026-05-06 | 20.60 | 21.05 | 20.31 | 20.91 | 20.71 | qfq | 149,478,928 | 3,092,040,004 | 2.75% |
| 2026-04-30 | 20.07 | 20.78 | 19.98 | 20.35 | 20.16 | qfq | 122,216,399 | 2,499,534,461 | -0.73% |
| 2026-04-29 | 20.07 | 20.50 | 20.07 | 20.50 | 20.31 | qfq | 99,209,946 | 2,014,592,662 | 1.79% |
| 2026-04-28 | 19.55 | 20.39 | 19.49 | 20.14 | 19.95 | qfq | 132,024,861 | 2,650,422,134 | 3.28% |
| 2026-04-27 | 19.59 | 19.64 | 19.40 | 19.50 | 19.31 | qfq | 47,176,779 | 920,835,108 | -0.10% |
| 2026-04-24 | 19.50 | 19.66 | 19.31 | 19.52 | 19.33 | qfq | 45,886,770 | 894,893,478 | -0.41% |
| 2026-04-23 | 19.72 | 19.86 | 19.52 | 19.60 | 19.41 | qfq | 54,981,577 | 1,080,003,210 | -0.91% |
| 2026-04-22 | 19.94 | 20.03 | 19.61 | 19.78 | 19.59 | qfq | 70,775,589 | 1,400,654,427 | -0.75% |
| 2026-04-21 | 19.99 | 20.12 | 19.81 | 19.93 | 19.74 | qfq | 58,677,025 | 1,171,701,386 | 0.05% |
| 2026-04-20 | 20.08 | 20.12 | 19.71 | 19.92 | 19.73 | qfq | 71,212,162 | 1,412,403,374 | -1.19% |
| 2026-04-17 | 20.47 | 20.47 | 19.92 | 20.16 | 19.97 | qfq | 68,437,427 | 1,375,755,108 | -1.13% |
| 2026-04-16 | 20.72 | 20.96 | 20.21 | 20.39 | 20.20 | qfq | 82,141,123 | 1,681,022,008 | -1.31% |
| 2026-04-15 | 20.96 | 21.14 | 20.64 | 20.66 | 20.46 | qfq | 61,881,986 | 1,290,242,349 | -0.96% |
| 2026-04-14 | 20.58 | 20.95 | 20.58 | 20.86 | 20.66 | qfq | 71,622,124 | 1,489,038,915 | 2.46% |
| 2026-04-13 | 20.55 | 20.73 | 20.32 | 20.36 | 20.17 | qfq | 61,629,262 | 1,260,231,972 | -1.45% |
| 2026-04-10 | 20.91 | 20.99 | 20.64 | 20.66 | 20.46 | qfq | 53,900,416 | 1,119,562,734 | 0.00% |
| 2026-04-09 | 20.70 | 20.85 | 20.57 | 20.66 | 20.46 | qfq | 54,080,197 | 1,119,629,754 | -0.96% |
| 2026-04-08 | 20.20 | 20.94 | 20.20 | 20.86 | 20.66 | qfq | 119,092,726 | 2,470,450,001 | 6.86% |
| 2026-04-07 | 19.92 | 20.02 | 19.45 | 19.52 | 19.33 | qfq | 57,924,487 | 1,133,270,644 | -1.81% |
| 2026-04-03 | 20.07 | 20.34 | 19.83 | 19.88 | 19.69 | qfq | 49,732,027 | 996,047,457 | -0.95% |
| 2026-04-02 | 20.12 | 20.38 | 19.85 | 20.07 | 19.88 | qfq | 68,669,521 | 1,378,866,735 | -1.13% |
| 2026-04-01 | 19.81 | 20.33 | 19.69 | 20.30 | 20.11 | qfq | 130,414,126 | 2,619,102,533 | 5.62% |
| 2026-03-31 | 19.00 | 19.80 | 18.96 | 19.22 | 19.04 | qfq | 122,997,001 | 2,389,497,732 | 1.85% |
| 2026-03-30 | 18.81 | 19.00 | 18.61 | 18.87 | 18.69 | qfq | 65,071,345 | 1,223,161,848 | -1.51% |
| 2026-03-27 | 19.03 | 19.29 | 18.97 | 19.16 | 18.98 | qfq | 55,301,541 | 1,058,531,771 | -0.52% |
| 2026-03-26 | 19.70 | 19.74 | 19.17 | 19.26 | 19.08 | qfq | 41,874,769 | 811,711,754 | -2.38% |
| 2026-03-25 | 19.50 | 19.86 | 19.43 | 19.73 | 19.54 | qfq | 71,114,883 | 1,402,196,370 | 3.14% |
| 2026-03-24 | 18.80 | 19.20 | 18.72 | 19.13 | 18.95 | qfq | 69,990,877 | 1,327,036,640 | 2.57% |
| 2026-03-23 | 19.02 | 19.21 | 18.45 | 18.65 | 18.47 | qfq | 100,994,864 | 1,898,184,140 | -4.01% |
| 2026-03-20 | 19.86 | 19.91 | 19.43 | 19.43 | 19.25 | qfq | 62,243,262 | 1,224,062,511 | -1.67% |
| 2026-03-19 | 20.44 | 20.46 | 19.64 | 19.76 | 19.57 | qfq | 103,647,065 | 2,066,894,389 | -4.54% |
| 2026-03-18 | 20.82 | 20.86 | 20.27 | 20.70 | 20.50 | qfq | 63,874,952 | 1,309,547,984 | -0.29% |
| 2026-03-17 | 20.99 | 21.22 | 20.76 | 20.76 | 20.56 | qfq | 55,120,633 | 1,154,245,342 | -0.43% |
| 2026-03-16 | 21.27 | 21.29 | 20.73 | 20.85 | 20.65 | qfq | 71,845,667 | 1,499,489,788 | -2.07% |
| 2026-03-13 | 21.39 | 21.69 | 21.27 | 21.29 | 21.09 | qfq | 56,870,719 | 1,222,612,283 | -1.02% |
| 2026-03-12 | 22.10 | 22.14 | 21.11 | 21.51 | 21.31 | qfq | 103,712,265 | 2,227,862,691 | -3.33% |
| 2026-03-11 | 22.30 | 22.34 | 21.74 | 22.25 | 22.04 | qfq | 63,770,797 | 1,408,130,702 | 0.86% |
| 2026-03-10 | 21.65 | 22.26 | 21.58 | 22.06 | 21.85 | qfq | 76,912,366 | 1,687,923,113 | 3.71% |
| 2026-03-09 | 21.67 | 21.68 | 20.83 | 21.27 | 21.07 | qfq | 88,810,646 | 1,881,735,763 | -3.45% |
| 2026-03-06 | 22.12 | 22.20 | 21.81 | 22.03 | 21.82 | qfq | 65,971,930 | 1,450,350,073 | -0.23% |
| 2026-03-05 | 22.26 | 22.73 | 21.96 | 22.08 | 21.87 | qfq | 64,932,098 | 1,446,539,791 | 0.32% |
| 2026-03-04 | 22.00 | 22.32 | 21.77 | 22.01 | 21.80 | qfq | 51,011,803 | 1,120,708,562 | -0.81% |
| 2026-03-03 | 23.13 | 23.26 | 22.00 | 22.19 | 21.98 | qfq | 87,191,466 | 1,951,778,518 | -3.40% |
| 2026-03-02 | 23.00 | 23.37 | 22.77 | 22.97 | 22.75 | qfq | 54,796,598 | 1,263,504,968 | -0.78% |
| 2026-02-27 | 23.44 | 23.59 | 23.03 | 23.15 | 22.93 | qfq | 53,236,487 | 1,236,986,757 | -0.86% |
| 2026-02-26 | 23.96 | 23.99 | 23.25 | 23.35 | 23.13 | qfq | 55,722,569 | 1,308,619,535 | -2.63% |
| 2026-02-25 | 23.95 | 24.29 | 23.88 | 23.98 | 23.75 | qfq | 62,630,632 | 1,508,227,285 | 0.13% |
| 2026-02-24 | 23.32 | 24.21 | 23.02 | 23.95 | 23.72 | qfq | 80,532,265 | 1,919,667,431 | 3.59% |
| 2026-02-13 | 23.76 | 23.86 | 23.07 | 23.12 | 22.90 | qfq | 59,102,138 | 1,376,226,093 | -3.51% |
| 2026-02-12 | 23.99 | 24.08 | 23.69 | 23.96 | 23.73 | qfq | 47,617,472 | 1,137,666,209 | 0.17% |
| 2026-02-11 | 23.84 | 24.26 | 23.70 | 23.92 | 23.69 | qfq | 68,006,456 | 1,629,492,376 | 0.59% |
| 2026-02-10 | 23.68 | 23.86 | 23.34 | 23.78 | 23.55 | qfq | 60,307,203 | 1,428,750,527 | 0.85% |
| 2026-02-09 | 23.38 | 23.91 | 23.26 | 23.58 | 23.36 | qfq | 72,556,705 | 1,714,567,148 | 2.61% |
| 2026-02-06 | 23.05 | 23.29 | 22.89 | 22.98 | 22.76 | qfq | 47,720,974 | 1,102,389,059 | -1.25% |
| 2026-02-05 | 23.25 | 23.40 | 23.02 | 23.27 | 23.05 | qfq | 68,288,274 | 1,586,163,932 | 0.04% |
| 2026-02-04 | 22.91 | 23.30 | 22.80 | 23.26 | 23.04 | qfq | 85,973,256 | 1,988,180,784 | 0.78% |
| 2026-02-03 | 21.45 | 23.11 | 21.44 | 23.08 | 22.86 | qfq | 131,205,673 | 2,942,325,164 | 7.95% |
| 2026-02-02 | 22.03 | 22.04 | 21.30 | 21.38 | 21.18 | qfq | 61,528,219 | 1,331,593,053 | -2.46% |
| 2026-01-30 | 22.08 | 22.26 | 21.71 | 21.92 | 21.71 | qfq | 62,232,706 | 1,366,315,676 | -0.90% |
| 2026-01-29 | 22.45 | 22.45 | 21.75 | 22.12 | 21.91 | qfq | 95,732,630 | 2,106,219,723 | -0.58% |
| 2026-01-28 | 22.78 | 22.78 | 22.18 | 22.25 | 22.04 | qfq | 109,257,224 | 2,446,751,982 | -2.54% |
| 2026-01-27 | 23.04 | 23.32 | 22.68 | 22.83 | 22.61 | qfq | 76,637,685 | 1,762,462,323 | -0.95% |
| 2026-01-26 | 23.03 | 23.42 | 22.80 | 23.05 | 22.83 | qfq | 99,202,230 | 2,292,568,807 | 0.30% |
| 2026-01-23 | 22.71 | 23.23 | 22.62 | 22.98 | 22.76 | qfq | 99,390,105 | 2,289,537,684 | 1.64% |
| 2026-01-22 | 22.61 | 22.69 | 22.35 | 22.61 | 22.40 | qfq | 64,258,926 | 1,449,180,248 | 0.13% |
| 2026-01-21 | 22.53 | 22.82 | 22.41 | 22.58 | 22.37 | qfq | 79,854,638 | 1,803,543,539 | 0.13% |
| 2026-01-20 | 22.20 | 22.63 | 22.13 | 22.55 | 22.34 | qfq | 100,454,143 | 2,252,050,655 | 2.04% |
| 2026-01-19 | 21.98 | 22.27 | 21.89 | 22.10 | 21.89 | qfq | 71,685,411 | 1,580,368,404 | -0.05% |
| 2026-01-16 | 22.19 | 22.54 | 22.01 | 22.11 | 21.90 | qfq | 68,487,410 | 1,522,528,863 | -0.63% |
| 2026-01-15 | 22.15 | 22.44 | 22.05 | 22.25 | 22.04 | qfq | 57,039,185 | 1,270,363,794 | 0.04% |
| 2026-01-14 | 22.62 | 22.79 | 22.02 | 22.24 | 22.03 | qfq | 93,230,801 | 2,085,127,430 | -1.68% |
| 2026-01-13 | 22.70 | 22.95 | 22.28 | 22.62 | 22.41 | qfq | 93,479,014 | 2,109,570,510 | 0.27% |
| 2026-01-12 | 22.32 | 22.70 | 22.06 | 22.56 | 22.35 | qfq | 93,456,038 | 2,101,257,522 | 1.26% |
| 2026-01-09 | 21.57 | 22.38 | 21.57 | 22.28 | 22.07 | qfq | 110,415,456 | 2,443,638,447 | 3.97% |
| 2026-01-08 | 21.72 | 21.83 | 21.31 | 21.43 | 21.23 | qfq | 51,776,171 | 1,112,300,811 | -1.38% |
| 2026-01-07 | 21.88 | 21.95 | 21.62 | 21.73 | 21.52 | qfq | 58,527,999 | 1,271,827,413 | -0.69% |
| 2026-01-06 | 21.25 | 22.00 | 21.21 | 21.88 | 21.67 | qfq | 87,727,241 | 1,908,331,973 | 2.92% |
| 2026-01-05 | 21.11 | 21.35 | 21.01 | 21.26 | 21.06 | qfq | 77,539,132 | 1,644,294,320 | 0.62% |
| 2025-12-31 | 21.11 | 21.25 | 20.93 | 21.13 | 20.93 | qfq | 40,359,713 | 852,648,571 | 0.43% |
| 2025-12-30 | 20.67 | 21.35 | 20.67 | 21.04 | 20.84 | qfq | 75,035,501 | 1,579,009,501 | 1.54% |
| 2025-12-29 | 21.18 | 21.20 | 20.65 | 20.72 | 20.52 | qfq | 65,095,251 | 1,359,665,248 | -2.13% |
| 2025-12-26 | 20.63 | 21.28 | 20.60 | 21.17 | 20.97 | qfq | 71,579,945 | 1,510,717,076 | 2.42% |
| 2025-12-25 | 20.80 | 20.86 | 20.62 | 20.67 | 20.47 | qfq | 32,538,096 | 673,161,074 | -0.63% |
| 2025-12-24 | 20.69 | 20.90 | 20.56 | 20.80 | 20.60 | qfq | 31,632,194 | 656,559,450 | 0.58% |
| 2025-12-23 | 20.85 | 20.93 | 20.44 | 20.68 | 20.48 | qfq | 52,012,927 | 1,073,099,529 | -1.01% |
| 2025-12-22 | 21.30 | 21.38 | 20.86 | 20.89 | 20.69 | qfq | 58,059,980 | 1,217,614,338 | -1.65% |
| 2025-12-19 | 20.99 | 21.50 | 20.95 | 21.24 | 21.04 | qfq | 52,237,337 | 1,112,538,570 | 1.14% |
| 2025-12-18 | 20.90 | 21.18 | 20.70 | 21.00 | 20.80 | qfq | 38,853,047 | 814,278,686 | -0.33% |
| 2025-12-17 | 20.79 | 21.19 | 20.63 | 21.07 | 20.87 | qfq | 48,258,808 | 1,009,487,661 | 1.49% |
| 2025-12-16 | 21.04 | 21.04 | 20.62 | 20.76 | 20.56 | qfq | 42,009,714 | 871,662,049 | -1.47% |
| 2025-12-15 | 21.31 | 21.57 | 21.06 | 21.07 | 20.87 | qfq | 44,677,139 | 953,351,180 | -1.17% |
| 2025-12-12 | 21.19 | 21.39 | 21.09 | 21.32 | 21.12 | qfq | 53,330,151 | 1,133,708,872 | 1.09% |
| 2025-12-11 | 21.45 | 21.61 | 21.03 | 21.09 | 20.89 | qfq | 50,144,032 | 1,065,449,732 | -1.77% |
| 2025-12-10 | 21.17 | 21.55 | 21.03 | 21.47 | 21.27 | qfq | 51,653,148 | 1,101,970,963 | 1.37% |
| 2025-12-09 | 21.15 | 21.43 | 21.04 | 21.18 | 20.98 | qfq | 41,468,064 | 880,482,630 | -0.24% |
| 2025-12-08 | 21.43 | 21.63 | 21.03 | 21.23 | 21.03 | qfq | 65,289,833 | 1,387,091,453 | -0.33% |
| 2025-12-05 | 20.94 | 21.35 | 20.90 | 21.30 | 21.10 | qfq | 81,925,980 | 1,735,578,568 | 1.57% |
| 2025-12-04 | 20.41 | 20.99 | 20.34 | 20.97 | 20.77 | qfq | 83,791,248 | 1,740,963,773 | 2.79% |
| 2025-12-03 | 20.23 | 20.64 | 20.10 | 20.40 | 20.21 | qfq | 63,343,064 | 1,292,190,733 | 1.19% |
| 2025-12-02 | 20.11 | 20.26 | 19.99 | 20.16 | 19.97 | qfq | 50,792,825 | 1,022,891,993 | 0.20% |
| 2025-12-01 | 20.38 | 20.38 | 19.96 | 20.12 | 19.93 | qfq | 66,326,195 | 1,329,941,051 | -0.98% |
| 2025-11-28 | 20.06 | 20.36 | 19.95 | 20.32 | 20.13 | qfq | 42,242,601 | 854,876,753 | 0.94% |
| 2025-11-27 | 20.80 | 20.83 | 20.10 | 20.13 | 19.94 | qfq | 76,700,376 | 1,559,622,909 | -3.59% |
| 2025-11-26 | 20.40 | 21.04 | 20.40 | 20.88 | 20.68 | qfq | 61,589,568 | 1,287,294,287 | 2.15% |
| 2025-11-25 | 20.57 | 20.62 | 20.38 | 20.44 | 20.25 | qfq | 42,017,285 | 860,487,539 | -0.34% |
| 2025-11-24 | 20.53 | 20.66 | 20.21 | 20.51 | 20.32 | qfq | 38,377,593 | 785,169,816 | 1.23% |
| 2025-11-21 | 20.61 | 20.70 | 20.20 | 20.26 | 20.07 | qfq | 54,819,544 | 1,120,543,519 | -2.88% |
| 2025-11-20 | 20.80 | 21.12 | 20.80 | 20.86 | 20.66 | qfq | 37,658,062 | 789,125,133 | 0.43% |
| 2025-11-19 | 21.00 | 21.03 | 20.66 | 20.77 | 20.57 | qfq | 36,100,321 | 752,251,035 | -0.43% |
| 2025-11-18 | 20.57 | 21.28 | 20.54 | 20.86 | 20.66 | qfq | 76,073,458 | 1,593,791,719 | 1.41% |
| 2025-11-17 | 20.64 | 20.64 | 20.36 | 20.57 | 20.37 | qfq | 43,549,746 | 892,787,966 | -0.44% |
| 2025-11-14 | 20.88 | 21.05 | 20.65 | 20.66 | 20.46 | qfq | 41,021,209 | 854,378,967 | -1.10% |
| 2025-11-13 | 20.66 | 20.93 | 20.53 | 20.89 | 20.69 | qfq | 46,900,869 | 974,820,593 | 1.16% |
| 2025-11-12 | 20.91 | 20.95 | 20.61 | 20.65 | 20.45 | qfq | 44,102,173 | 914,681,019 | -1.24% |
| 2025-11-11 | 21.15 | 21.42 | 20.88 | 20.91 | 20.71 | qfq | 56,257,989 | 1,181,753,269 | -1.04% |
| 2025-11-10 | 22.00 | 22.00 | 20.85 | 21.13 | 20.93 | qfq | 131,699,336 | 2,790,086,702 | -4.52% |
| 2025-11-07 | 22.02 | 22.33 | 21.81 | 22.13 | 21.92 | qfq | 53,944,833 | 1,192,491,322 | 0.64% |
| 2025-11-06 | 21.94 | 22.18 | 21.72 | 21.99 | 21.78 | qfq | 47,856,320 | 1,053,084,951 | 0.78% |
| 2025-11-05 | 21.61 | 21.93 | 21.31 | 21.82 | 21.61 | qfq | 48,604,494 | 1,049,851,764 | 0.51% |
| 2025-11-04 | 21.80 | 22.18 | 21.58 | 21.71 | 21.50 | qfq | 51,538,824 | 1,126,599,709 | -0.78% |
| 2025-11-03 | 22.18 | 22.36 | 21.72 | 21.88 | 21.67 | qfq | 51,853,109 | 1,136,319,147 | -1.17% |
| 2025-10-31 | 22.56 | 22.64 | 22.14 | 22.14 | 21.93 | qfq | 71,294,673 | 1,592,066,010 | -1.64% |
| 2025-10-30 | 22.28 | 22.80 | 22.24 | 22.51 | 22.30 | qfq | 93,283,263 | 2,106,141,612 | 1.76% |
| 2025-10-29 | 21.95 | 22.18 | 21.90 | 22.12 | 21.91 | qfq | 51,955,906 | 1,144,951,991 | 0.77% |
| 2025-10-28 | 22.50 | 22.60 | 21.87 | 21.95 | 21.74 | qfq | 131,545,982 | 2,904,891,556 | -2.57% |
| 2025-10-27 | 22.94 | 23.47 | 22.37 | 22.53 | 22.32 | qfq | 102,752,625 | 2,345,231,316 | -1.66% |
| 2025-10-24 | 22.73 | 23.28 | 22.66 | 22.91 | 22.69 | qfq | 48,327,384 | 1,110,582,848 | 1.01% |
| 2025-10-23 | 22.80 | 22.83 | 22.25 | 22.68 | 22.46 | qfq | 66,329,247 | 1,491,133,841 | -1.48% |
| 2025-10-22 | 22.98 | 23.37 | 22.79 | 23.02 | 22.80 | qfq | 71,526,410 | 1,649,581,863 | 0.83% |
| 2025-10-21 | 22.59 | 22.95 | 22.43 | 22.83 | 22.61 | qfq | 58,495,482 | 1,330,738,523 | 1.51% |
| 2025-10-20 | 22.82 | 23.07 | 22.38 | 22.49 | 22.28 | qfq | 58,994,568 | 1,335,934,334 | -0.04% |
| 2025-10-17 | 23.45 | 23.45 | 22.43 | 22.50 | 22.29 | qfq | 75,927,280 | 1,731,924,431 | -4.54% |
| 2025-10-16 | 23.47 | 23.97 | 23.28 | 23.57 | 23.35 | qfq | 78,706,902 | 1,863,752,404 | 0.47% |
| 2025-10-15 | 22.80 | 23.76 | 22.73 | 23.46 | 23.24 | qfq | 88,593,180 | 2,067,033,474 | 1.82% |
| 2025-10-14 | 23.00 | 24.05 | 22.85 | 23.04 | 22.52 | qfq | 104,005,192 | 2,426,088,839 | 0.74% |
| 2025-10-13 | 22.00 | 22.98 | 21.88 | 22.87 | 22.35 | qfq | 72,351,627 | 1,631,506,048 | -0.39% |
| 2025-10-10 | 23.18 | 23.66 | 22.88 | 22.96 | 22.44 | qfq | 82,267,082 | 1,911,017,390 | -1.20% |
| 2025-10-09 | 23.01 | 23.29 | 22.50 | 23.24 | 22.71 | qfq | 90,911,186 | 2,083,585,421 | 0.00% |
| 2025-09-30 | 22.98 | 23.48 | 22.80 | 23.24 | 22.71 | qfq | 82,776,296 | 1,914,588,064 | 1.18% |
| 2025-09-29 | 22.35 | 23.03 | 22.00 | 22.97 | 22.45 | qfq | 110,994,102 | 2,521,350,414 | 3.10% |
| 2025-09-26 | 22.00 | 22.62 | 21.96 | 22.28 | 21.77 | qfq | 69,302,799 | 1,552,203,722 | 0.59% |
| 2025-09-25 | 22.25 | 22.44 | 21.94 | 22.15 | 21.65 | qfq | 57,538,072 | 1,273,607,034 | -0.45% |
| 2025-09-24 | 21.55 | 22.35 | 21.40 | 22.25 | 21.74 | qfq | 96,741,068 | 2,133,280,111 | 2.87% |
| 2025-09-23 | 21.70 | 21.78 | 21.20 | 21.63 | 21.14 | qfq | 51,573,451 | 1,105,522,086 | 0.23% |
| 2025-09-22 | 21.90 | 21.92 | 21.36 | 21.58 | 21.09 | qfq | 64,668,877 | 1,393,441,444 | -1.42% |
| 2025-09-19 | 20.75 | 21.94 | 20.72 | 21.89 | 21.39 | qfq | 145,010,819 | 3,141,875,455 | 5.29% |
| 2025-09-18 | 21.03 | 21.17 | 20.66 | 20.79 | 20.32 | qfq | 57,568,921 | 1,206,698,608 | -0.86% |
| 2025-09-17 | 20.56 | 21.07 | 20.53 | 20.97 | 20.49 | qfq | 51,552,959 | 1,076,089,736 | 1.55% |
| 2025-09-16 | 20.70 | 20.84 | 20.51 | 20.65 | 20.18 | qfq | 36,959,985 | 763,653,770 | -0.05% |
| 2025-09-15 | 21.13 | 21.21 | 20.55 | 20.66 | 20.19 | qfq | 70,365,560 | 1,466,813,138 | -2.18% |
| 2025-09-12 | 21.33 | 21.44 | 21.06 | 21.12 | 20.64 | qfq | 59,922,082 | 1,275,259,456 | -0.42% |
| 2025-09-11 | 21.06 | 21.21 | 20.87 | 21.21 | 20.73 | qfq | 50,808,778 | 1,069,267,937 | 0.28% |
| 2025-09-10 | 21.36 | 21.39 | 21.06 | 21.15 | 20.67 | qfq | 39,783,515 | 842,063,304 | -0.61% |
| 2025-09-09 | 20.88 | 21.45 | 20.77 | 21.28 | 20.80 | qfq | 85,232,201 | 1,813,252,458 | 1.72% |
| 2025-09-08 | 20.68 | 21.00 | 20.41 | 20.92 | 20.44 | qfq | 76,306,759 | 1,582,980,112 | 1.21% |
| 2025-09-05 | 20.31 | 20.85 | 20.21 | 20.67 | 20.20 | qfq | 64,412,498 | 1,330,103,072 | 1.97% |
| 2025-09-04 | 20.66 | 20.70 | 20.00 | 20.27 | 19.81 | qfq | 87,402,949 | 1,773,667,965 | -2.55% |
| 2025-09-03 | 20.97 | 21.38 | 20.53 | 20.80 | 20.33 | qfq | 57,850,105 | 1,206,290,331 | -0.72% |
| 2025-09-02 | 21.18 | 21.32 | 20.71 | 20.95 | 20.47 | qfq | 65,463,879 | 1,372,047,821 | -0.99% |
| 2025-09-01 | 21.20 | 21.48 | 20.90 | 21.16 | 20.68 | qfq | 99,375,415 | 2,100,912,951 | 0.62% |
| 2025-08-29 | 21.45 | 21.62 | 21.01 | 21.03 | 20.55 | qfq | 99,378,749 | 2,107,944,349 | -0.94% |
| 2025-08-28 | 21.23 | 21.48 | 20.88 | 21.23 | 20.75 | qfq | 80,516,289 | 1,708,949,807 | -0.33% |
| 2025-08-27 | 21.50 | 22.00 | 21.30 | 21.30 | 20.82 | qfq | 90,866,403 | 1,967,087,626 | -1.11% |
| 2025-08-26 | 21.63 | 21.71 | 21.40 | 21.54 | 21.05 | qfq | 58,341,606 | 1,259,057,145 | -0.42% |
| 2025-08-25 | 21.32 | 21.63 | 21.22 | 21.63 | 21.14 | qfq | 96,267,667 | 2,062,958,925 | 1.55% |
| 2025-08-22 | 21.40 | 21.63 | 21.21 | 21.30 | 20.82 | qfq | 96,528,529 | 2,063,955,613 | 1.43% |
| 2025-08-21 | 20.99 | 21.14 | 20.80 | 21.00 | 20.52 | qfq | 65,399,474 | 1,370,773,485 | 0.72% |
| 2025-08-20 | 20.28 | 20.85 | 20.20 | 20.85 | 20.38 | qfq | 78,009,506 | 1,601,652,893 | 3.12% |
| 2025-08-19 | 20.72 | 20.99 | 20.15 | 20.22 | 19.76 | qfq | 94,860,938 | 1,939,605,361 | -2.32% |
| 2025-08-18 | 21.08 | 21.10 | 20.70 | 20.70 | 20.23 | qfq | 94,339,119 | 1,966,787,478 | -1.43% |
| 2025-08-15 | 20.82 | 21.26 | 20.66 | 21.00 | 20.52 | qfq | 72,501,658 | 1,528,585,830 | 0.48% |
| 2025-08-14 | 20.83 | 21.25 | 20.71 | 20.90 | 20.42 | qfq | 69,707,676 | 1,466,793,275 | 0.34% |
| 2025-08-13 | 20.84 | 21.01 | 20.76 | 20.83 | 20.36 | qfq | 65,274,162 | 1,360,311,788 | -0.05% |
| 2025-08-12 | 20.99 | 21.03 | 20.81 | 20.84 | 20.37 | qfq | 48,211,590 | 1,007,268,265 | -0.76% |
| 2025-08-11 | 21.03 | 21.11 | 20.90 | 21.00 | 20.52 | qfq | 68,648,587 | 1,441,087,350 | -0.19% |
| 2025-08-08 | 20.40 | 21.26 | 20.40 | 21.04 | 20.56 | qfq | 165,993,800 | 3,488,219,022 | 3.29% |
| 2025-08-07 | 20.02 | 20.50 | 19.81 | 20.37 | 19.91 | qfq | 104,864,883 | 2,119,222,956 | 1.75% |
| 2025-08-06 | 19.71 | 20.05 | 19.64 | 20.02 | 19.56 | qfq | 64,422,258 | 1,283,837,340 | 1.93% |
| 2025-08-05 | 19.68 | 19.74 | 19.56 | 19.64 | 19.19 | qfq | 52,217,969 | 1,026,031,688 | -0.25% |
| 2025-08-04 | 19.77 | 19.90 | 19.61 | 19.69 | 19.24 | qfq | 44,547,339 | 878,332,808 | -0.46% |
| 2025-08-01 | 19.85 | 19.98 | 19.70 | 19.78 | 19.33 | qfq | 45,885,155 | 909,541,394 | -0.80% |
| 2025-07-31 | 20.20 | 20.33 | 19.85 | 19.94 | 19.49 | qfq | 76,311,669 | 1,531,128,773 | -1.34% |
| 2025-07-30 | 20.16 | 20.44 | 20.06 | 20.21 | 19.75 | qfq | 77,454,998 | 1,567,977,056 | 0.05% |
| 2025-07-29 | 19.95 | 20.32 | 19.80 | 20.20 | 19.74 | qfq | 94,533,074 | 1,904,961,848 | 1.15% |
| 2025-07-28 | 19.86 | 19.99 | 19.69 | 19.97 | 19.52 | qfq | 88,936,096 | 1,764,555,699 | 0.20% |
| 2025-07-25 | 20.28 | 20.28 | 19.80 | 19.93 | 19.48 | qfq | 110,448,225 | 2,200,995,010 | -2.06% |
| 2025-07-24 | 19.81 | 20.48 | 19.68 | 20.35 | 19.89 | qfq | 167,867,092 | 3,378,314,264 | 1.29% |
| 2025-07-23 | 21.40 | 21.40 | 20.02 | 20.09 | 19.63 | qfq | 267,634,706 | 5,461,895,063 | -5.33% |
| 2025-07-22 | 20.00 | 21.47 | 20.00 | 21.22 | 20.74 | qfq | 397,429,361 | 8,198,561,147 | 8.71% |
| 2025-07-21 | 19.70 | 19.80 | 19.24 | 19.52 | 19.08 | qfq | 123,733,302 | 2,410,080,135 | 2.68% |
| 2025-07-18 | 18.88 | 19.07 | 18.71 | 19.01 | 18.58 | qfq | 41,645,109 | 787,752,266 | 0.90% |
| 2025-07-17 | 18.69 | 18.94 | 18.66 | 18.84 | 18.41 | qfq | 32,102,002 | 605,034,590 | 0.69% |
| 2025-07-16 | 18.83 | 18.89 | 18.63 | 18.71 | 18.28 | qfq | 32,715,632 | 611,643,642 | -1.01% |
| 2025-07-15 | 18.74 | 18.95 | 18.73 | 18.90 | 18.47 | qfq | 43,202,947 | 814,099,922 | 0.85% |
| 2025-07-14 | 18.83 | 18.95 | 18.70 | 18.74 | 18.31 | qfq | 36,094,298 | 679,524,719 | -0.48% |
| 2025-07-11 | 18.99 | 19.10 | 18.83 | 18.83 | 18.40 | qfq | 48,433,156 | 917,451,280 | -0.48% |
| 2025-07-10 | 19.12 | 19.27 | 18.92 | 18.92 | 18.49 | qfq | 63,637,163 | 1,212,124,453 | -0.99% |
| 2025-07-09 | 18.99 | 19.21 | 18.89 | 19.11 | 18.68 | qfq | 66,195,213 | 1,264,486,865 | 0.21% |
| 2025-07-08 | 18.40 | 19.08 | 18.36 | 19.07 | 18.64 | qfq | 105,400,844 | 1,993,706,646 | 3.92% |
| 2025-07-07 | 18.25 | 18.38 | 18.10 | 18.35 | 17.93 | qfq | 33,977,308 | 621,278,651 | 0.66% |
| 2025-07-04 | 18.16 | 18.30 | 18.05 | 18.23 | 17.82 | qfq | 33,447,086 | 609,161,924 | 0.39% |
| 2025-07-03 | 18.20 | 18.21 | 18.07 | 18.16 | 17.75 | qfq | 30,009,568 | 544,368,270 | -0.22% |
| 2025-07-02 | 17.80 | 18.39 | 17.73 | 18.20 | 17.79 | qfq | 72,243,896 | 1,310,444,888 | 2.65% |
| 2025-07-01 | 17.95 | 17.96 | 17.64 | 17.73 | 17.33 | qfq | 43,334,595 | 768,740,996 | -1.23% |
| 2025-06-30 | 17.93 | 18.02 | 17.88 | 17.95 | 17.54 | qfq | 26,371,593 | 473,244,076 | 0.11% |
| 2025-06-27 | 17.83 | 18.09 | 17.78 | 17.93 | 17.52 | qfq | 34,134,740 | 612,543,948 | 0.11% |
| 2025-06-26 | 18.00 | 18.13 | 17.87 | 17.91 | 17.50 | qfq | 39,751,612 | 713,448,262 | -0.56% |
| 2025-06-25 | 18.05 | 18.07 | 17.86 | 18.01 | 17.60 | qfq | 43,286,642 | 777,803,023 | 0.06% |
| 2025-06-24 | 17.69 | 18.06 | 17.68 | 18.00 | 17.59 | qfq | 47,420,642 | 851,657,694 | 1.93% |
| 2025-06-23 | 17.40 | 17.70 | 17.32 | 17.66 | 17.26 | qfq | 30,222,301 | 530,607,726 | 0.97% |
| 2025-06-20 | 17.44 | 17.58 | 17.32 | 17.49 | 17.09 | qfq | 22,238,254 | 388,409,768 | 0.29% |
| 2025-06-19 | 17.79 | 17.81 | 17.38 | 17.44 | 17.04 | qfq | 46,944,376 | 822,521,739 | -1.91% |
| 2025-06-18 | 18.01 | 18.10 | 17.76 | 17.78 | 17.38 | qfq | 35,897,991 | 641,468,707 | -1.39% |
| 2025-06-17 | 17.89 | 18.17 | 17.88 | 18.03 | 17.62 | qfq | 46,232,928 | 834,199,896 | 1.24% |
| 2025-06-16 | 17.77 | 17.90 | 17.70 | 17.81 | 17.40 | qfq | 33,913,711 | 603,938,878 | 0.11% |
| 2025-06-13 | 17.77 | 17.87 | 17.66 | 17.79 | 17.39 | qfq | 33,272,144 | 590,775,706 | -0.06% |
| 2025-06-12 | 17.90 | 17.94 | 17.72 | 17.80 | 17.39 | qfq | 26,177,740 | 466,753,354 | -0.61% |
| 2025-06-11 | 17.98 | 18.05 | 17.82 | 17.91 | 17.50 | qfq | 32,908,794 | 591,374,720 | -1.49% |
| 2025-06-10 | 18.35 | 18.52 | 18.10 | 18.18 | 17.42 | qfq | 34,794,714 | 635,331,653 | -0.76% |
| 2025-06-09 | 18.39 | 18.55 | 18.30 | 18.32 | 17.55 | qfq | 49,331,792 | 907,261,016 | -0.81% |
| 2025-06-06 | 18.30 | 18.60 | 18.25 | 18.47 | 17.69 | qfq | 41,101,868 | 760,254,551 | 1.21% |
| 2025-06-05 | 18.30 | 18.34 | 18.13 | 18.25 | 17.48 | qfq | 39,726,135 | 724,008,178 | -0.27% |
| 2025-06-04 | 18.45 | 18.45 | 18.21 | 18.30 | 17.53 | qfq | 45,561,636 | 833,198,052 | -0.65% |
| 2025-06-03 | 19.13 | 19.13 | 18.34 | 18.42 | 17.65 | qfq | 67,824,407 | 1,252,178,384 | -2.18% |
| 2025-05-30 | 18.76 | 18.88 | 18.57 | 18.83 | 18.04 | qfq | 32,198,183 | 604,138,325 | 0.43% |
| 2025-05-29 | 18.54 | 18.92 | 18.51 | 18.75 | 17.96 | qfq | 39,499,377 | 741,276,872 | 1.35% |
| 2025-05-28 | 18.47 | 18.63 | 18.44 | 18.50 | 17.72 | qfq | 24,177,437 | 447,820,486 | 0.49% |
| 2025-05-27 | 18.66 | 18.70 | 18.41 | 18.41 | 17.64 | qfq | 29,043,551 | 537,941,941 | -1.34% |
| 2025-05-26 | 18.84 | 18.88 | 18.50 | 18.66 | 17.88 | qfq | 49,158,280 | 915,567,328 | -1.32% |
| 2025-05-23 | 19.13 | 19.30 | 18.86 | 18.91 | 18.12 | qfq | 45,361,850 | 863,572,501 | -0.84% |
| 2025-05-22 | 19.01 | 19.23 | 18.94 | 19.07 | 18.27 | qfq | 35,766,569 | 683,478,339 | 0.32% |
| 2025-05-21 | 18.98 | 19.10 | 18.93 | 19.01 | 18.21 | qfq | 35,217,720 | 670,117,663 | 0.16% |
| 2025-05-20 | 19.19 | 19.25 | 18.85 | 18.98 | 18.18 | qfq | 58,014,035 | 1,101,282,723 | -1.04% |
| 2025-05-19 | 19.30 | 19.42 | 19.10 | 19.18 | 18.37 | qfq | 38,004,281 | 732,445,467 | -0.62% |
| 2025-05-16 | 19.20 | 19.40 | 19.12 | 19.30 | 18.49 | qfq | 30,728,287 | 590,788,139 | 0.52% |
| 2025-05-15 | 19.53 | 19.60 | 19.15 | 19.20 | 18.39 | qfq | 57,965,966 | 1,118,377,691 | -1.94% |
| 2025-05-14 | 19.87 | 19.87 | 19.33 | 19.58 | 18.76 | qfq | 70,391,853 | 1,375,618,539 | -1.71% |
| 2025-05-13 | 20.09 | 20.19 | 19.81 | 19.92 | 19.08 | qfq | 44,290,606 | 882,733,307 | -0.40% |
| 2025-05-12 | 19.78 | 20.16 | 19.70 | 20.00 | 19.16 | qfq | 61,242,539 | 1,224,229,827 | 1.42% |
| 2025-05-09 | 19.41 | 19.80 | 19.37 | 19.72 | 18.89 | qfq | 52,068,736 | 1,022,788,072 | 1.60% |
| 2025-05-08 | 19.57 | 19.57 | 19.35 | 19.41 | 18.60 | qfq | 41,631,343 | 808,769,321 | -1.42% |
| 2025-05-07 | 20.10 | 20.10 | 19.51 | 19.69 | 18.86 | qfq | 52,420,436 | 1,032,592,016 | 0.05% |
| 2025-05-06 | 19.18 | 19.75 | 19.07 | 19.68 | 18.85 | qfq | 79,710,910 | 1,558,058,474 | 4.18% |
| 2025-04-30 | 19.48 | 19.56 | 18.88 | 18.89 | 18.10 | qfq | 70,421,224 | 1,347,148,465 | -1.56% |
| 2025-04-29 | 18.96 | 19.25 | 18.96 | 19.19 | 18.38 | qfq | 34,470,547 | 659,630,045 | 0.73% |
| 2025-04-28 | 19.09 | 19.38 | 19.00 | 19.05 | 18.25 | qfq | 29,018,143 | 556,163,009 | -0.21% |
| 2025-04-25 | 19.20 | 19.24 | 18.96 | 19.09 | 18.29 | qfq | 29,404,099 | 560,318,175 | 0.21% |
| 2025-04-24 | 19.42 | 19.65 | 19.03 | 19.05 | 18.25 | qfq | 42,822,156 | 825,620,533 | -1.80% |
| 2025-04-23 | 19.01 | 19.64 | 18.98 | 19.40 | 18.59 | qfq | 71,991,972 | 1,395,551,262 | 2.37% |
| 2025-04-22 | 19.23 | 19.23 | 18.94 | 18.95 | 18.15 | qfq | 33,058,123 | 628,462,385 | -1.46% |
| 2025-04-21 | 19.08 | 19.40 | 18.91 | 19.23 | 18.42 | qfq | 38,104,022 | 731,202,525 | 0.21% |
| 2025-04-18 | 19.05 | 19.23 | 18.80 | 19.19 | 18.38 | qfq | 36,450,389 | 694,159,637 | 0.68% |
| 2025-04-17 | 18.95 | 19.16 | 18.83 | 19.06 | 18.26 | qfq | 43,357,123 | 823,346,740 | -0.21% |
| 2025-04-16 | 18.95 | 19.10 | 18.43 | 19.10 | 18.30 | qfq | 59,640,943 | 1,118,508,240 | 0.74% |
| 2025-04-15 | 18.89 | 18.98 | 18.50 | 18.96 | 18.16 | qfq | 49,865,989 | 934,753,520 | 0.37% |
| 2025-04-14 | 19.31 | 19.39 | 18.81 | 18.89 | 18.10 | qfq | 65,957,590 | 1,254,313,921 | -2.18% |
| 2025-04-11 | 18.91 | 19.39 | 18.91 | 19.31 | 18.50 | qfq | 48,242,371 | 926,743,118 | 1.10% |
| 2025-04-10 | 19.40 | 19.41 | 18.80 | 19.10 | 18.30 | qfq | 80,101,498 | 1,526,645,635 | -0.10% |
| 2025-04-09 | 18.39 | 19.12 | 18.15 | 19.12 | 18.32 | qfq | 108,867,506 | 2,037,459,402 | 3.07% |
| 2025-04-08 | 18.20 | 18.55 | 17.80 | 18.55 | 17.77 | qfq | 123,186,250 | 2,249,528,296 | 3.06% |
| 2025-04-07 | 18.15 | 18.45 | 17.49 | 18.00 | 17.24 | qfq | 121,163,753 | 2,174,458,522 | -5.76% |
| 2025-04-03 | 19.20 | 19.32 | 18.89 | 19.10 | 18.30 | qfq | 41,131,369 | 786,068,079 | -1.34% |
| 2025-04-02 | 18.89 | 19.44 | 18.88 | 19.36 | 18.55 | qfq | 53,594,834 | 1,034,269,275 | 2.27% |
| 2025-04-01 | 19.15 | 19.20 | 18.83 | 18.93 | 18.14 | qfq | 37,233,130 | 706,317,072 | -0.73% |
| 2025-03-31 | 19.23 | 19.28 | 18.93 | 19.07 | 18.27 | qfq | 40,481,023 | 772,189,438 | -0.94% |
| 2025-03-28 | 19.28 | 19.48 | 19.11 | 19.25 | 18.44 | qfq | 43,275,183 | 831,958,066 | 0.00% |
| 2025-03-27 | 19.20 | 19.33 | 19.10 | 19.25 | 18.44 | qfq | 31,703,864 | 609,473,214 | -0.21% |
| 2025-03-26 | 19.60 | 19.65 | 19.05 | 19.29 | 18.48 | qfq | 75,121,890 | 1,449,622,215 | -1.38% |
| 2025-03-25 | 20.00 | 20.06 | 19.53 | 19.56 | 18.74 | qfq | 54,509,770 | 1,075,685,161 | -2.00% |
| 2025-03-24 | 19.70 | 20.14 | 19.63 | 19.96 | 19.12 | qfq | 61,732,050 | 1,228,750,574 | 1.89% |
| 2025-03-21 | 19.85 | 19.95 | 19.54 | 19.59 | 18.77 | qfq | 54,188,676 | 1,066,483,294 | -1.31% |
| 2025-03-20 | 20.30 | 20.55 | 19.80 | 19.85 | 19.02 | qfq | 79,632,210 | 1,594,441,044 | -0.75% |
| 2025-03-19 | 19.75 | 20.09 | 19.73 | 20.00 | 19.16 | qfq | 65,680,387 | 1,312,403,023 | 0.40% |
| 2025-03-18 | 20.48 | 20.48 | 19.74 | 19.92 | 19.08 | qfq | 112,180,736 | 2,237,241,576 | -2.50% |
| 2025-03-17 | 20.48 | 20.59 | 20.19 | 20.43 | 19.57 | qfq | 109,203,646 | 2,231,435,756 | -0.29% |
| 2025-03-14 | 20.04 | 20.58 | 20.04 | 20.49 | 19.63 | qfq | 121,065,310 | 2,473,326,496 | 2.25% |
| 2025-03-13 | 20.05 | 20.18 | 19.85 | 20.04 | 19.20 | qfq | 92,554,926 | 1,850,235,713 | -0.60% |
| 2025-03-12 | 20.50 | 20.73 | 20.15 | 20.16 | 19.31 | qfq | 106,907,291 | 2,169,686,857 | -1.85% |
| 2025-03-11 | 20.27 | 20.75 | 20.23 | 20.54 | 19.68 | qfq | 127,862,892 | 2,622,766,483 | 0.34% |
| 2025-03-10 | 20.20 | 20.55 | 20.00 | 20.47 | 19.61 | qfq | 210,641,673 | 4,285,481,925 | 3.07% |
| 2025-03-07 | 19.64 | 19.96 | 19.41 | 19.86 | 19.03 | qfq | 93,923,512 | 1,860,063,480 | 1.02% |
| 2025-03-06 | 19.45 | 19.76 | 19.20 | 19.66 | 18.83 | qfq | 133,600,858 | 2,606,592,050 | -0.10% |
| 2025-03-05 | 19.45 | 20.00 | 19.38 | 19.68 | 18.85 | qfq | 219,857,011 | 4,353,081,527 | 4.46% |
| 2025-03-04 | 18.70 | 18.95 | 18.52 | 18.84 | 18.05 | qfq | 69,543,269 | 1,306,371,554 | 0.21% |
| 2025-03-03 | 18.25 | 19.38 | 18.25 | 18.80 | 18.01 | qfq | 151,430,687 | 2,880,689,116 | 3.30% |
| 2025-02-28 | 17.93 | 18.50 | 17.91 | 18.20 | 17.44 | qfq | 137,167,392 | 2,514,994,108 | 1.00% |
| 2025-02-27 | 17.76 | 18.13 | 17.71 | 18.02 | 17.26 | qfq | 81,463,824 | 1,463,890,156 | 1.29% |
| 2025-02-26 | 17.88 | 18.18 | 17.73 | 17.79 | 17.04 | qfq | 66,148,615 | 1,186,667,988 | -0.61% |
| 2025-02-25 | 17.72 | 18.18 | 17.61 | 17.90 | 17.15 | qfq | 80,585,716 | 1,447,158,243 | 0.34% |
| 2025-02-24 | 17.70 | 17.95 | 17.65 | 17.84 | 17.09 | qfq | 69,585,941 | 1,239,761,456 | 0.90% |
| 2025-02-21 | 17.60 | 17.76 | 17.24 | 17.68 | 16.94 | qfq | 97,919,460 | 1,715,682,115 | 0.17% |
| 2025-02-20 | 17.48 | 17.70 | 17.29 | 17.65 | 16.91 | qfq | 79,370,163 | 1,391,269,821 | 1.15% |
| 2025-02-19 | 17.07 | 17.57 | 17.04 | 17.45 | 16.72 | qfq | 85,754,507 | 1,495,324,780 | 2.41% |
| 2025-02-18 | 17.32 | 17.46 | 16.93 | 17.04 | 16.32 | qfq | 70,332,825 | 1,209,116,572 | -1.84% |
| 2025-02-17 | 17.45 | 17.52 | 17.13 | 17.36 | 16.63 | qfq | 70,510,888 | 1,219,254,121 | -0.57% |
| 2025-02-14 | 16.99 | 17.48 | 16.98 | 17.46 | 16.73 | qfq | 106,195,065 | 1,842,907,122 | 2.95% |
| 2025-02-13 | 17.00 | 17.20 | 16.90 | 16.96 | 16.25 | qfq | 58,084,253 | 990,681,003 | -0.18% |
| 2025-02-12 | 16.84 | 17.12 | 16.76 | 16.99 | 16.28 | qfq | 50,770,532 | 860,584,288 | 0.65% |
| 2025-02-11 | 16.98 | 17.06 | 16.84 | 16.88 | 16.17 | qfq | 49,263,129 | 833,681,769 | -0.65% |
| 2025-02-10 | 16.71 | 17.05 | 16.62 | 16.99 | 16.28 | qfq | 98,327,622 | 1,664,804,717 | 1.43% |
| 2025-02-07 | 15.78 | 16.80 | 15.64 | 16.75 | 16.05 | qfq | 130,453,545 | 2,129,487,598 | 6.28% |
| 2025-02-06 | 15.79 | 15.87 | 15.58 | 15.76 | 15.10 | qfq | 55,364,478 | 869,586,767 | -0.32% |
| 2025-02-05 | 16.10 | 16.17 | 15.78 | 15.81 | 15.15 | qfq | 45,001,698 | 713,063,047 | -1.80% |
| 2025-01-27 | 16.29 | 16.34 | 16.10 | 16.10 | 15.42 | qfq | 30,223,469 | 488,912,395 | -0.62% |
| 2025-01-24 | 16.06 | 16.29 | 16.01 | 16.20 | 15.52 | qfq | 36,140,649 | 585,630,964 | 0.81% |
| 2025-01-23 | 16.21 | 16.26 | 16.02 | 16.07 | 15.40 | qfq | 42,162,411 | 679,202,056 | -0.19% |
| 2025-01-22 | 16.21 | 16.33 | 16.00 | 16.10 | 15.42 | qfq | 47,908,260 | 772,633,831 | -0.68% |
| 2025-01-21 | 16.05 | 16.23 | 15.88 | 16.21 | 15.53 | qfq | 62,923,909 | 1,016,548,149 | 1.82% |
| 2025-01-20 | 15.50 | 16.06 | 15.50 | 15.92 | 15.25 | qfq | 96,335,638 | 1,530,045,633 | 3.24% |
| 2025-01-17 | 15.49 | 15.54 | 15.31 | 15.42 | 14.77 | qfq | 42,641,335 | 657,250,287 | -0.77% |
| 2025-01-16 | 15.49 | 15.80 | 15.44 | 15.54 | 14.89 | qfq | 54,222,815 | 847,230,101 | 0.91% |
| 2025-01-15 | 15.80 | 15.80 | 15.38 | 15.40 | 14.75 | qfq | 54,338,911 | 843,185,800 | -2.53% |
| 2025-01-14 | 15.31 | 15.85 | 15.30 | 15.80 | 15.14 | qfq | 59,031,254 | 925,532,190 | 3.20% |
| 2025-01-13 | 15.39 | 15.70 | 15.23 | 15.31 | 14.67 | qfq | 38,431,812 | 592,609,973 | -0.84% |
| 2025-01-10 | 15.42 | 15.71 | 15.38 | 15.44 | 14.79 | qfq | 46,771,260 | 727,772,401 | 0.46% |
| 2025-01-09 | 15.51 | 15.56 | 15.32 | 15.37 | 14.72 | qfq | 35,777,655 | 551,312,715 | -1.28% |
| 2025-01-08 | 15.57 | 15.71 | 15.26 | 15.57 | 14.92 | qfq | 57,335,464 | 888,892,453 | 0.32% |
| 2025-01-07 | 15.59 | 15.64 | 15.43 | 15.52 | 14.87 | qfq | 39,368,219 | 611,079,078 | -0.39% |
| 2025-01-06 | 15.60 | 15.71 | 15.42 | 15.58 | 14.93 | qfq | 45,487,382 | 707,452,833 | -0.13% |
| 2025-01-03 | 15.85 | 16.00 | 15.55 | 15.60 | 14.95 | qfq | 53,403,371 | 842,151,570 | -1.08% |
| 2025-01-02 | 16.48 | 16.48 | 15.69 | 15.77 | 15.11 | qfq | 85,389,428 | 1,368,558,133 | -4.31% |
| 2024-12-31 | 16.66 | 16.75 | 16.48 | 16.48 | 15.79 | qfq | 51,515,564 | 857,354,760 | -1.20% |
| 2024-12-30 | 16.60 | 16.74 | 16.55 | 16.68 | 15.98 | qfq | 41,851,828 | 697,067,423 | 0.30% |
| 2024-12-27 | 16.71 | 16.77 | 16.58 | 16.63 | 15.93 | qfq | 42,368,888 | 705,756,816 | -0.42% |
| 2024-12-26 | 16.36 | 16.72 | 16.35 | 16.70 | 16.00 | qfq | 59,492,658 | 988,384,030 | 1.83% |
| 2024-12-25 | 16.42 | 16.48 | 16.31 | 16.40 | 15.71 | qfq | 28,388,364 | 465,011,365 | -0.06% |
| 2024-12-24 | 16.31 | 16.48 | 16.27 | 16.41 | 15.72 | qfq | 35,751,833 | 585,466,317 | 0.55% |
| 2024-12-23 | 16.09 | 16.50 | 16.08 | 16.32 | 15.63 | qfq | 72,656,494 | 1,189,851,578 | 1.24% |
| 2024-12-20 | 16.49 | 16.52 | 16.10 | 16.12 | 15.44 | qfq | 75,434,264 | 1,221,819,668 | -2.24% |
| 2024-12-19 | 16.36 | 16.52 | 16.20 | 16.49 | 15.80 | qfq | 35,376,226 | 580,728,232 | 0.06% |
| 2024-12-18 | 16.52 | 16.72 | 16.40 | 16.48 | 15.79 | qfq | 49,248,364 | 814,280,884 | -0.12% |
| 2024-12-17 | 16.40 | 16.65 | 16.35 | 16.50 | 15.81 | qfq | 43,731,050 | 722,322,915 | 0.73% |
| 2024-12-16 | 16.57 | 16.67 | 16.33 | 16.38 | 15.69 | qfq | 49,887,568 | 822,150,383 | -1.09% |
| 2024-12-13 | 16.99 | 16.99 | 16.53 | 16.56 | 15.86 | qfq | 79,609,072 | 1,327,924,422 | -2.70% |
| 2024-12-12 | 16.91 | 17.04 | 16.83 | 17.02 | 16.31 | qfq | 51,395,178 | 870,720,299 | 0.35% |
| 2024-12-11 | 16.92 | 17.00 | 16.85 | 16.96 | 16.25 | qfq | 41,688,431 | 705,875,919 | 0.30% |
| 2024-12-10 | 17.25 | 17.38 | 16.89 | 16.91 | 16.20 | qfq | 79,197,273 | 1,354,694,129 | 0.30% |
| 2024-12-09 | 16.90 | 17.02 | 16.76 | 16.86 | 16.15 | qfq | 48,258,451 | 813,845,051 | -0.18% |
| 2024-12-06 | 16.82 | 17.00 | 16.76 | 16.89 | 16.18 | qfq | 53,451,270 | 903,307,951 | 0.42% |
| 2024-12-05 | 16.88 | 16.92 | 16.68 | 16.82 | 16.11 | qfq | 52,698,988 | 883,675,346 | -0.53% |
| 2024-12-04 | 17.03 | 17.13 | 16.85 | 16.91 | 16.20 | qfq | 50,393,803 | 855,325,567 | -1.05% |
| 2024-12-03 | 17.35 | 17.39 | 16.85 | 17.09 | 16.37 | qfq | 94,928,398 | 1,616,817,450 | -1.44% |
| 2024-12-02 | 17.57 | 17.58 | 17.24 | 17.34 | 16.61 | qfq | 80,564,837 | 1,399,269,390 | -0.80% |
| 2024-11-29 | 17.33 | 17.65 | 17.25 | 17.48 | 16.75 | qfq | 59,049,392 | 1,032,891,239 | 1.10% |
| 2024-11-28 | 17.40 | 17.45 | 17.13 | 17.29 | 16.56 | qfq | 42,968,015 | 742,535,709 | -0.40% |
| 2024-11-27 | 17.07 | 17.37 | 16.97 | 17.36 | 16.63 | qfq | 40,557,150 | 698,028,000 | 1.82% |
| 2024-11-26 | 17.16 | 17.23 | 16.99 | 17.05 | 16.33 | qfq | 32,494,779 | 555,307,560 | -0.41% |
| 2024-11-25 | 17.28 | 17.70 | 17.02 | 17.12 | 16.40 | qfq | 50,761,673 | 877,356,457 | -0.93% |
| 2024-11-22 | 17.74 | 17.85 | 17.27 | 17.28 | 16.55 | qfq | 53,395,834 | 938,006,150 | -2.59% |
| 2024-11-21 | 17.80 | 17.91 | 17.65 | 17.74 | 17.00 | qfq | 34,033,286 | 603,500,964 | -0.62% |
| 2024-11-20 | 17.89 | 17.92 | 17.74 | 17.85 | 17.10 | qfq | 35,908,539 | 639,987,712 | -0.22% |
| 2024-11-19 | 17.76 | 17.96 | 17.62 | 17.89 | 17.14 | qfq | 50,131,509 | 891,083,657 | 0.34% |
| 2024-11-18 | 18.24 | 18.38 | 17.73 | 17.83 | 17.08 | qfq | 90,445,256 | 1,636,629,813 | -2.19% |
| 2024-11-15 | 18.44 | 18.70 | 18.21 | 18.23 | 17.46 | qfq | 62,697,956 | 1,153,942,595 | -1.46% |
| 2024-11-14 | 18.57 | 18.86 | 18.36 | 18.50 | 17.72 | qfq | 93,773,713 | 1,751,569,130 | -0.16% |
| 2024-11-13 | 18.19 | 18.58 | 18.19 | 18.53 | 17.75 | qfq | 71,848,122 | 1,324,388,865 | 1.53% |
| 2024-11-12 | 18.60 | 18.83 | 18.17 | 18.25 | 17.48 | qfq | 77,293,900 | 1,429,521,497 | -1.78% |
| 2024-11-11 | 18.50 | 18.59 | 18.10 | 18.58 | 17.80 | qfq | 81,157,998 | 1,490,081,616 | 0.43% |
| 2024-11-08 | 18.91 | 19.04 | 18.40 | 18.50 | 17.72 | qfq | 100,975,064 | 1,879,444,768 | -1.80% |
| 2024-11-07 | 18.42 | 18.84 | 18.36 | 18.84 | 18.05 | qfq | 82,143,603 | 1,538,376,882 | 1.62% |
| 2024-11-06 | 18.87 | 19.12 | 18.46 | 18.54 | 17.76 | qfq | 107,059,516 | 2,001,754,332 | -1.59% |
| 2024-11-05 | 18.84 | 18.90 | 18.51 | 18.84 | 18.05 | qfq | 101,137,164 | 1,895,058,524 | 0.16% |
| 2024-11-04 | 18.80 | 18.87 | 18.46 | 18.81 | 18.02 | qfq | 80,037,407 | 1,493,313,793 | 0.37% |
| 2024-11-01 | 18.21 | 18.94 | 18.10 | 18.74 | 17.95 | qfq | 145,869,104 | 2,723,460,708 | 2.68% |
| 2024-10-31 | 17.66 | 18.56 | 17.66 | 18.25 | 17.48 | qfq | 152,303,103 | 2,781,019,760 | 4.23% |
| 2024-10-30 | 17.56 | 17.95 | 17.51 | 17.51 | 16.78 | qfq | 50,897,461 | 899,006,920 | -0.85% |
| 2024-10-29 | 17.90 | 17.95 | 17.53 | 17.66 | 16.92 | qfq | 58,291,083 | 1,033,940,588 | -0.90% |
| 2024-10-28 | 17.45 | 17.84 | 17.28 | 17.82 | 17.07 | qfq | 81,314,000 | 1,437,102,582 | 2.12% |
| 2024-10-25 | 17.46 | 17.71 | 17.38 | 17.45 | 16.72 | qfq | 68,119,207 | 1,192,645,003 | 0.06% |
| 2024-10-24 | 17.61 | 17.61 | 17.26 | 17.44 | 16.71 | qfq | 63,687,039 | 1,108,464,725 | -1.47% |
| 2024-10-23 | 17.81 | 17.87 | 17.65 | 17.70 | 16.96 | qfq | 68,261,069 | 1,211,299,930 | -0.56% |
| 2024-10-22 | 17.75 | 17.97 | 17.62 | 17.80 | 17.05 | qfq | 70,570,012 | 1,252,572,337 | 0.23% |
| 2024-10-21 | 18.00 | 18.15 | 17.61 | 17.76 | 17.01 | qfq | 84,967,655 | 1,507,642,419 | -1.33% |
| 2024-10-18 | 17.66 | 18.25 | 17.55 | 18.00 | 17.24 | qfq | 104,473,260 | 1,865,576,689 | 1.52% |
| 2024-10-17 | 18.15 | 18.32 | 17.68 | 17.73 | 16.99 | qfq | 74,798,500 | 1,345,462,786 | -2.42% |
| 2024-10-16 | 18.08 | 18.43 | 18.02 | 18.17 | 17.41 | qfq | 62,869,312 | 1,144,817,627 | -0.60% |
| 2024-10-15 | 18.67 | 18.75 | 18.26 | 18.28 | 17.51 | qfq | 71,140,392 | 1,316,217,618 | -2.04% |
| 2024-10-14 | 18.00 | 18.66 | 18.00 | 18.66 | 17.88 | qfq | 122,966,143 | 2,275,820,911 | 4.19% |
| 2024-10-11 | 18.40 | 18.52 | 17.75 | 17.91 | 17.16 | qfq | 84,415,882 | 1,529,643,579 | -3.61% |
| 2024-10-10 | 17.93 | 19.10 | 17.93 | 18.58 | 17.80 | qfq | 136,630,023 | 2,540,477,856 | 3.63% |
| 2024-10-09 | 19.08 | 19.08 | 17.93 | 17.93 | 17.18 | qfq | 197,425,740 | 3,649,686,706 | -7.67% |
| 2024-10-08 | 20.76 | 20.76 | 19.00 | 19.42 | 18.60 | qfq | 254,251,412 | 5,014,016,067 | 2.86% |
| 2024-09-30 | 18.42 | 19.20 | 18.02 | 18.88 | 18.09 | qfq | 248,847,666 | 4,630,840,886 | 5.95% |
| 2024-09-27 | 17.49 | 17.93 | 17.33 | 17.82 | 17.07 | qfq | 85,241,840 | 1,504,913,671 | 3.66% |
| 2024-09-26 | 16.70 | 17.19 | 16.62 | 17.19 | 16.47 | qfq | 71,427,010 | 1,214,062,157 | 2.93% |
| 2024-09-25 | 16.86 | 17.18 | 16.63 | 16.70 | 16.00 | qfq | 71,991,492 | 1,219,050,674 | 0.18% |
| 2024-09-24 | 16.37 | 16.71 | 16.09 | 16.67 | 15.97 | qfq | 68,534,629 | 1,129,298,690 | 2.65% |
| 2024-09-23 | 15.84 | 16.31 | 15.83 | 16.24 | 15.56 | qfq | 50,809,804 | 820,830,016 | 2.46% |
| 2024-09-20 | 15.73 | 15.95 | 15.56 | 15.85 | 15.18 | qfq | 39,899,179 | 629,534,928 | 1.08% |
| 2024-09-19 | 15.83 | 16.17 | 15.64 | 15.68 | 15.02 | qfq | 61,449,559 | 975,398,811 | -1.01% |
| 2024-09-18 | 15.23 | 15.90 | 15.20 | 15.84 | 15.18 | qfq | 53,442,642 | 840,236,390 | 3.66% |
| 2024-09-13 | 15.53 | 15.59 | 15.23 | 15.28 | 14.64 | qfq | 36,196,575 | 556,133,942 | -1.42% |
| 2024-09-12 | 15.50 | 15.79 | 15.43 | 15.50 | 14.85 | qfq | 26,482,071 | 411,646,057 | -0.45% |
| 2024-09-11 | 15.20 | 15.60 | 15.15 | 15.57 | 14.92 | qfq | 34,597,922 | 534,973,780 | 1.83% |
| 2024-09-10 | 15.43 | 15.43 | 15.07 | 15.29 | 14.65 | qfq | 43,570,502 | 662,384,478 | 0.33% |
| 2024-09-09 | 15.77 | 15.77 | 15.16 | 15.24 | 14.60 | qfq | 88,776,793 | 1,365,534,901 | -5.52% |
| 2024-09-06 | 16.48 | 16.59 | 16.12 | 16.13 | 15.45 | qfq | 31,538,250 | 514,867,520 | -1.83% |
| 2024-09-05 | 16.36 | 16.48 | 16.23 | 16.43 | 15.74 | qfq | 26,349,799 | 432,318,470 | 0.49% |
| 2024-09-04 | 16.45 | 16.45 | 16.18 | 16.35 | 15.66 | qfq | 27,579,853 | 450,203,383 | -0.18% |
| 2024-09-03 | 16.31 | 16.48 | 16.21 | 16.38 | 15.69 | qfq | 29,135,801 | 476,987,725 | 0.43% |
| 2024-09-02 | 16.16 | 16.58 | 16.12 | 16.31 | 15.63 | qfq | 62,936,987 | 1,031,253,907 | 1.18% |
| 2024-08-30 | 15.76 | 16.25 | 15.35 | 16.12 | 15.44 | qfq | 73,371,874 | 1,166,813,956 | 1.51% |
| 2024-08-29 | 16.06 | 16.12 | 15.88 | 15.88 | 15.21 | qfq | 42,778,804 | 683,654,971 | -1.49% |
| 2024-08-28 | 16.04 | 16.20 | 15.94 | 16.12 | 15.44 | qfq | 26,094,380 | 419,994,324 | 0.44% |
| 2024-08-27 | 16.07 | 16.09 | 15.88 | 16.05 | 15.38 | qfq | 30,961,294 | 495,922,721 | 0.25% |
| 2024-08-26 | 15.97 | 16.13 | 15.67 | 16.01 | 15.34 | qfq | 35,218,622 | 562,534,420 | 0.38% |
| 2024-08-23 | 15.58 | 16.00 | 15.52 | 15.95 | 15.28 | qfq | 40,534,563 | 643,146,338 | 2.57% |
| 2024-08-22 | 15.59 | 15.67 | 15.41 | 15.55 | 14.90 | qfq | 26,269,444 | 408,772,452 | -0.51% |
| 2024-08-21 | 15.58 | 15.70 | 15.53 | 15.63 | 14.97 | qfq | 20,314,571 | 317,751,195 | 0.00% |
| 2024-08-20 | 15.60 | 15.70 | 15.48 | 15.63 | 14.97 | qfq | 23,437,454 | 365,151,495 | 0.06% |
| 2024-08-19 | 15.26 | 15.69 | 15.22 | 15.62 | 14.96 | qfq | 30,393,946 | 473,995,133 | 2.16% |
| 2024-08-16 | 15.32 | 15.39 | 15.22 | 15.29 | 14.65 | qfq | 16,075,015 | 245,701,710 | -0.13% |
| 2024-08-15 | 14.93 | 15.39 | 14.85 | 15.31 | 14.67 | qfq | 33,408,409 | 509,579,940 | 2.13% |
| 2024-08-14 | 15.25 | 15.28 | 14.97 | 14.99 | 14.36 | qfq | 29,145,751 | 438,856,890 | -1.77% |
| 2024-08-13 | 15.36 | 15.41 | 15.11 | 15.26 | 14.62 | qfq | 27,181,747 | 413,100,923 | -0.52% |
| 2024-08-12 | 15.40 | 15.48 | 15.22 | 15.34 | 14.70 | qfq | 16,173,550 | 248,303,085 | -0.45% |
| 2024-08-09 | 15.36 | 15.82 | 15.33 | 15.41 | 14.76 | qfq | 42,385,759 | 662,944,648 | 0.78% |
| 2024-08-08 | 15.25 | 15.39 | 15.13 | 15.29 | 14.65 | qfq | 20,281,814 | 309,321,821 | -0.07% |
| 2024-08-07 | 15.45 | 15.69 | 15.27 | 15.30 | 14.66 | qfq | 26,443,901 | 408,022,916 | -1.03% |
| 2024-08-06 | 15.50 | 15.65 | 15.20 | 15.46 | 14.81 | qfq | 29,926,759 | 461,136,147 | 0.26% |
| 2024-08-05 | 15.62 | 15.80 | 15.31 | 15.42 | 14.77 | qfq | 32,018,950 | 496,699,216 | -1.47% |
| 2024-08-02 | 15.70 | 15.87 | 15.61 | 15.65 | 14.99 | qfq | 21,598,620 | 338,815,437 | -0.82% |
| 2024-08-01 | 16.09 | 16.10 | 15.77 | 15.78 | 15.12 | qfq | 35,275,919 | 560,558,838 | -2.29% |
| 2024-07-31 | 15.61 | 16.19 | 15.53 | 16.15 | 15.47 | qfq | 39,738,255 | 635,078,980 | 3.46% |
| 2024-07-30 | 15.58 | 15.64 | 15.46 | 15.61 | 14.95 | qfq | 23,806,161 | 370,173,936 | 0.00% |
| 2024-07-29 | 15.98 | 16.07 | 15.58 | 15.61 | 14.95 | qfq | 30,839,833 | 485,024,928 | -2.38% |
| 2024-07-26 | 15.77 | 16.25 | 15.72 | 15.99 | 15.32 | qfq | 34,071,464 | 545,606,097 | 1.85% |
| 2024-07-25 | 15.98 | 16.10 | 15.65 | 15.70 | 15.04 | qfq | 32,850,243 | 519,380,710 | -1.75% |
| 2024-07-24 | 15.97 | 16.21 | 15.74 | 15.98 | 15.31 | qfq | 31,557,636 | 503,569,725 | -0.13% |
| 2024-07-23 | 16.18 | 16.25 | 16.00 | 16.00 | 15.33 | qfq | 23,532,355 | 379,116,334 | -1.66% |
| 2024-07-22 | 16.34 | 16.42 | 16.13 | 16.27 | 15.59 | qfq | 37,314,751 | 605,621,931 | -0.79% |
| 2024-07-19 | 16.30 | 16.45 | 16.21 | 16.40 | 15.71 | qfq | 46,564,996 | 761,381,948 | 0.37% |
| 2024-07-18 | 16.03 | 16.38 | 15.95 | 16.34 | 15.65 | qfq | 40,107,700 | 651,414,621 | 1.74% |
| 2024-07-17 | 16.22 | 16.25 | 15.84 | 16.06 | 15.39 | qfq | 39,290,233 | 628,118,344 | -1.23% |
| 2024-07-16 | 16.29 | 16.36 | 16.05 | 16.26 | 15.58 | qfq | 29,406,854 | 477,232,020 | -0.18% |
| 2024-07-15 | 16.16 | 16.48 | 16.10 | 16.29 | 15.61 | qfq | 30,985,931 | 505,964,835 | -0.06% |
| 2024-07-12 | 16.31 | 16.39 | 16.17 | 16.30 | 15.62 | qfq | 33,241,150 | 541,110,685 | -0.12% |
| 2024-07-11 | 15.60 | 16.33 | 15.60 | 16.32 | 15.63 | qfq | 68,396,965 | 1,100,747,455 | 5.15% |
| 2024-07-10 | 15.16 | 15.56 | 15.16 | 15.52 | 14.87 | qfq | 45,656,949 | 704,411,752 | 1.44% |
| 2024-07-09 | 15.41 | 15.47 | 14.88 | 15.30 | 14.66 | qfq | 77,377,081 | 1,171,632,387 | -1.67% |
| 2024-07-08 | 15.91 | 15.96 | 15.51 | 15.56 | 14.91 | qfq | 29,046,359 | 454,614,029 | -1.64% |
| 2024-07-05 | 15.62 | 15.89 | 15.50 | 15.82 | 15.16 | qfq | 44,127,331 | 694,059,920 | 1.28% |
| 2024-07-04 | 15.61 | 15.85 | 15.52 | 15.62 | 14.96 | qfq | 31,743,850 | 497,286,760 | 0.13% |
| 2024-07-03 | 15.56 | 15.70 | 15.45 | 15.60 | 14.95 | qfq | 40,054,698 | 623,889,667 | -0.32% |
| 2024-07-02 | 16.38 | 16.38 | 15.50 | 15.65 | 14.99 | qfq | 102,185,262 | 1,613,311,047 | -4.75% |
| 2024-07-01 | 16.46 | 16.60 | 16.27 | 16.43 | 15.74 | qfq | 38,005,800 | 623,781,671 | -0.42% |
| 2024-06-28 | 16.20 | 16.62 | 16.12 | 16.50 | 15.81 | qfq | 50,214,286 | 827,608,489 | 1.48% |
| 2024-06-27 | 16.39 | 16.48 | 16.26 | 16.26 | 15.58 | qfq | 51,079,976 | 835,253,448 | -0.91% |
| 2024-06-26 | 16.38 | 16.47 | 16.17 | 16.41 | 15.72 | qfq | 66,945,183 | 1,093,034,296 | 0.31% |
| 2024-06-25 | 16.00 | 16.55 | 16.00 | 16.36 | 15.67 | qfq | 104,562,752 | 1,710,123,401 | 2.38% |
| 2024-06-24 | 15.94 | 16.20 | 15.87 | 15.98 | 15.31 | qfq | 54,457,095 | 873,027,207 | 0.25% |
| 2024-06-21 | 15.55 | 16.08 | 15.49 | 15.94 | 15.27 | qfq | 61,921,825 | 983,043,367 | 1.46% |
| 2024-06-20 | 15.80 | 16.10 | 15.62 | 15.71 | 14.84 | qfq | 43,124,485 | 681,099,484 | -0.70% |
| 2024-06-19 | 15.95 | 16.00 | 15.70 | 15.82 | 14.94 | qfq | 41,276,508 | 652,932,086 | -1.25% |
| 2024-06-18 | 15.64 | 16.19 | 15.42 | 16.02 | 15.13 | qfq | 59,117,403 | 935,527,398 | 2.43% |
| 2024-06-17 | 15.63 | 15.72 | 15.55 | 15.64 | 14.77 | qfq | 29,851,371 | 466,708,092 | -0.26% |
| 2024-06-14 | 15.51 | 15.75 | 15.46 | 15.68 | 14.81 | qfq | 37,437,772 | 586,026,374 | 0.71% |
| 2024-06-13 | 15.99 | 16.01 | 15.51 | 15.57 | 14.71 | qfq | 67,873,289 | 1,060,702,711 | -3.11% |
| 2024-06-12 | 15.88 | 16.15 | 15.77 | 16.07 | 15.18 | qfq | 56,396,265 | 900,090,814 | 0.88% |
| 2024-06-11 | 16.18 | 16.18 | 15.75 | 15.93 | 15.05 | qfq | 44,059,012 | 700,148,468 | -1.48% |
| 2024-06-07 | 16.19 | 16.53 | 16.08 | 16.17 | 15.27 | qfq | 76,649,606 | 1,249,116,566 | 0.06% |
| 2024-06-06 | 15.90 | 16.30 | 15.86 | 16.16 | 15.27 | qfq | 71,062,807 | 1,145,320,305 | 2.47% |
| 2024-06-05 | 15.91 | 15.97 | 15.72 | 15.77 | 14.90 | qfq | 37,007,552 | 585,176,044 | -0.88% |
| 2024-06-04 | 15.91 | 16.05 | 15.86 | 15.91 | 15.03 | qfq | 44,774,500 | 713,768,479 | 0.00% |
| 2024-06-03 | 16.18 | 16.25 | 15.81 | 15.91 | 15.03 | qfq | 65,521,209 | 1,046,103,896 | -1.67% |
| 2024-05-31 | 16.30 | 16.47 | 16.17 | 16.18 | 15.28 | qfq | 37,548,674 | 611,706,984 | -0.31% |
| 2024-05-30 | 16.26 | 16.38 | 16.09 | 16.23 | 15.33 | qfq | 38,578,093 | 625,756,191 | -0.31% |
| 2024-05-29 | 16.46 | 16.50 | 16.20 | 16.28 | 15.38 | qfq | 48,473,186 | 791,037,758 | -1.09% |
| 2024-05-28 | 17.03 | 17.05 | 16.41 | 16.46 | 15.55 | qfq | 79,706,376 | 1,322,663,952 | -3.35% |
| 2024-05-27 | 16.83 | 17.13 | 16.80 | 17.03 | 16.09 | qfq | 49,035,203 | 832,037,270 | 1.19% |
| 2024-05-24 | 16.71 | 17.03 | 16.64 | 16.83 | 15.90 | qfq | 57,670,765 | 975,116,150 | 0.72% |
| 2024-05-23 | 16.93 | 16.97 | 16.63 | 16.71 | 15.79 | qfq | 42,870,671 | 718,239,749 | -1.30% |
| 2024-05-22 | 16.92 | 17.03 | 16.76 | 16.93 | 15.99 | qfq | 42,968,057 | 727,796,619 | 0.06% |
| 2024-05-21 | 16.91 | 17.03 | 16.85 | 16.92 | 15.98 | qfq | 33,903,962 | 574,421,004 | 0.06% |
| 2024-05-20 | 17.03 | 17.05 | 16.70 | 16.91 | 15.97 | qfq | 57,955,280 | 977,173,897 | -0.82% |
| 2024-05-17 | 16.97 | 17.07 | 16.57 | 17.05 | 16.11 | qfq | 74,997,297 | 1,261,416,023 | 0.18% |
| 2024-05-16 | 16.85 | 17.20 | 16.63 | 17.02 | 16.08 | qfq | 82,138,296 | 1,390,817,457 | 1.31% |
| 2024-05-15 | 16.93 | 17.07 | 16.77 | 16.80 | 15.87 | qfq | 47,890,750 | 807,579,160 | -0.77% |
| 2024-05-14 | 17.36 | 17.49 | 16.84 | 16.93 | 15.99 | qfq | 96,223,843 | 1,635,479,936 | -2.53% |
| 2024-05-13 | 17.25 | 17.57 | 17.11 | 17.37 | 16.41 | qfq | 57,133,153 | 992,346,397 | -0.12% |
| 2024-05-10 | 17.50 | 17.52 | 17.22 | 17.39 | 16.43 | qfq | 56,753,617 | 985,336,930 | -0.40% |
| 2024-05-09 | 16.73 | 17.47 | 16.67 | 17.46 | 16.49 | qfq | 125,187,883 | 2,163,216,455 | 4.80% |
| 2024-05-08 | 16.85 | 16.91 | 16.61 | 16.66 | 15.74 | qfq | 44,959,408 | 750,039,303 | -1.24% |
| 2024-05-07 | 16.85 | 17.04 | 16.81 | 16.87 | 15.94 | qfq | 53,105,479 | 897,685,758 | -0.35% |
| 2024-05-06 | 16.54 | 17.00 | 16.48 | 16.93 | 15.99 | qfq | 130,669,016 | 2,200,612,051 | 3.80% |
| 2024-04-30 | 16.07 | 16.49 | 15.91 | 16.31 | 15.41 | qfq | 76,760,640 | 1,249,420,500 | 1.18% |
| 2024-04-29 | 16.05 | 16.17 | 15.87 | 16.12 | 15.23 | qfq | 76,869,206 | 1,234,211,080 | 0.50% |
| 2024-04-26 | 15.36 | 16.10 | 15.31 | 16.04 | 15.15 | qfq | 113,685,271 | 1,800,746,712 | 4.43% |
| 2024-04-25 | 15.40 | 15.62 | 15.34 | 15.36 | 14.51 | qfq | 38,612,270 | 596,480,990 | -0.52% |
| 2024-04-24 | 15.15 | 15.47 | 15.15 | 15.44 | 14.59 | qfq | 71,878,042 | 1,103,372,566 | 3.28% |
| 2024-04-23 | 15.23 | 15.38 | 14.84 | 14.95 | 14.12 | qfq | 69,032,042 | 1,037,282,501 | -2.48% |
| 2024-04-22 | 15.75 | 15.76 | 15.24 | 15.33 | 14.48 | qfq | 67,539,535 | 1,038,056,870 | -2.67% |
| 2024-04-19 | 15.67 | 15.96 | 15.61 | 15.75 | 14.88 | qfq | 54,593,035 | 861,082,304 | 0.13% |
| 2024-04-18 | 15.93 | 16.13 | 15.69 | 15.73 | 14.86 | qfq | 95,178,152 | 1,510,803,387 | -2.36% |
| 2024-04-17 | 15.30 | 16.15 | 15.18 | 16.11 | 15.22 | qfq | 139,123,399 | 2,186,269,152 | 5.23% |
| 2024-04-16 | 15.72 | 15.78 | 15.28 | 15.31 | 14.46 | qfq | 91,046,636 | 1,407,177,836 | -3.28% |
| 2024-04-15 | 15.56 | 16.06 | 15.52 | 15.83 | 14.95 | qfq | 104,531,709 | 1,654,682,872 | 1.34% |
| 2024-04-12 | 16.00 | 16.05 | 15.55 | 15.62 | 14.76 | qfq | 94,294,366 | 1,481,597,409 | -2.07% |
| 2024-04-11 | 15.36 | 16.19 | 15.27 | 15.95 | 15.07 | qfq | 168,788,168 | 2,679,674,233 | 3.77% |
| 2024-04-10 | 15.10 | 15.55 | 15.10 | 15.37 | 14.52 | qfq | 116,868,962 | 1,802,502,771 | 2.06% |
| 2024-04-09 | 15.02 | 15.35 | 15.00 | 15.06 | 14.23 | qfq | 72,105,697 | 1,093,234,299 | -0.13% |
| 2024-04-08 | 14.76 | 15.19 | 14.65 | 15.08 | 14.25 | qfq | 84,331,594 | 1,263,920,651 | 1.69% |
| 2024-04-03 | 14.90 | 14.92 | 14.76 | 14.83 | 14.01 | qfq | 42,221,877 | 626,181,590 | -0.67% |
| 2024-04-02 | 14.96 | 15.28 | 14.87 | 14.93 | 14.10 | qfq | 77,658,507 | 1,170,682,699 | -0.33% |
| 2024-04-01 | 14.65 | 15.00 | 14.61 | 14.98 | 14.15 | qfq | 106,193,654 | 1,581,574,718 | 2.74% |
| 2024-03-29 | 14.46 | 14.66 | 14.37 | 14.58 | 13.77 | qfq | 47,588,777 | 690,730,212 | 0.90% |
| 2024-03-28 | 14.50 | 14.64 | 14.36 | 14.45 | 13.65 | qfq | 72,334,906 | 1,049,502,650 | -0.89% |
| 2024-03-27 | 14.70 | 14.88 | 14.56 | 14.58 | 13.77 | qfq | 87,172,427 | 1,283,466,323 | -1.15% |
| 2024-03-26 | 14.62 | 14.83 | 14.45 | 14.75 | 13.93 | qfq | 107,149,541 | 1,569,541,030 | 0.96% |
| 2024-03-25 | 14.29 | 14.92 | 14.25 | 14.61 | 13.80 | qfq | 206,646,346 | 3,019,685,214 | 4.73% |
| 2024-03-22 | 14.03 | 14.07 | 13.84 | 13.95 | 13.18 | qfq | 47,158,230 | 657,132,223 | -0.85% |
| 2024-03-21 | 14.07 | 14.13 | 14.00 | 14.07 | 13.29 | qfq | 41,376,233 | 582,018,605 | -0.07% |
| 2024-03-20 | 14.15 | 14.17 | 13.97 | 14.08 | 13.30 | qfq | 46,676,873 | 655,681,701 | -0.49% |
| 2024-03-19 | 13.95 | 14.25 | 13.91 | 14.15 | 13.37 | qfq | 99,059,141 | 1,399,294,746 | 1.29% |
| 2024-03-18 | 13.80 | 13.98 | 13.68 | 13.97 | 13.20 | qfq | 66,361,287 | 920,909,279 | 1.23% |
| 2024-03-15 | 13.84 | 13.87 | 13.66 | 13.80 | 13.04 | qfq | 54,185,980 | 744,388,357 | -0.58% |
| 2024-03-14 | 13.91 | 14.08 | 13.81 | 13.88 | 13.11 | qfq | 54,946,007 | 764,777,092 | -0.29% |
| 2024-03-13 | 14.10 | 14.10 | 13.91 | 13.92 | 13.15 | qfq | 60,609,436 | 845,997,647 | -1.35% |
| 2024-03-12 | 13.94 | 14.15 | 13.82 | 14.11 | 13.33 | qfq | 84,828,697 | 1,185,622,865 | 1.15% |
| 2024-03-11 | 13.95 | 13.96 | 13.86 | 13.95 | 13.18 | qfq | 58,082,683 | 807,580,805 | -0.14% |
| 2024-03-08 | 14.02 | 14.14 | 13.87 | 13.97 | 13.20 | qfq | 53,069,288 | 741,306,050 | -0.85% |
| 2024-03-07 | 14.24 | 14.44 | 14.00 | 14.09 | 13.31 | qfq | 83,186,279 | 1,184,827,389 | -0.56% |
| 2024-03-06 | 13.97 | 14.24 | 13.91 | 14.17 | 13.39 | qfq | 69,024,275 | 973,133,718 | 1.43% |
| 2024-03-05 | 14.01 | 14.01 | 13.85 | 13.97 | 13.20 | qfq | 49,374,704 | 687,483,424 | -0.36% |
| 2024-03-04 | 13.90 | 14.11 | 13.90 | 14.02 | 13.24 | qfq | 59,134,491 | 828,927,783 | 0.50% |
| 2024-03-01 | 13.93 | 14.04 | 13.84 | 13.95 | 13.18 | qfq | 53,405,757 | 744,794,917 | 0.07% |
| 2024-02-29 | 13.70 | 13.94 | 13.68 | 13.94 | 13.17 | qfq | 57,026,108 | 790,030,786 | 1.38% |
| 2024-02-28 | 14.05 | 14.15 | 13.73 | 13.75 | 12.99 | qfq | 79,445,317 | 1,109,154,524 | -2.14% |
| 2024-02-27 | 13.98 | 14.05 | 13.87 | 14.05 | 13.27 | qfq | 54,588,930 | 761,563,383 | -0.07% |
| 2024-02-26 | 14.21 | 14.30 | 14.02 | 14.06 | 13.28 | qfq | 65,070,409 | 919,564,917 | 0.79% |
| 2024-02-23 | 14.07 | 14.09 | 13.84 | 13.95 | 13.18 | qfq | 57,396,177 | 801,061,182 | -0.85% |
| 2024-02-22 | 14.02 | 14.15 | 13.97 | 14.07 | 13.29 | qfq | 40,198,605 | 565,202,183 | 0.36% |
| 2024-02-21 | 13.98 | 14.28 | 13.92 | 14.02 | 13.24 | qfq | 70,806,112 | 999,533,742 | 0.00% |
| 2024-02-20 | 14.10 | 14.13 | 13.88 | 14.02 | 13.24 | qfq | 45,675,426 | 638,820,881 | -0.85% |
| 2024-02-19 | 14.36 | 14.37 | 14.01 | 14.14 | 13.36 | qfq | 65,466,268 | 923,989,420 | -0.21% |
| 2024-02-08 | 13.82 | 14.21 | 13.79 | 14.17 | 13.39 | qfq | 91,413,099 | 1,288,284,460 | 2.98% |
| 2024-02-07 | 13.72 | 13.80 | 13.46 | 13.76 | 13.00 | qfq | 89,250,349 | 1,220,117,317 | 0.44% |
| 2024-02-06 | 13.12 | 13.70 | 13.02 | 13.70 | 12.94 | qfq | 75,132,344 | 1,012,570,936 | 4.42% |
| 2024-02-05 | 12.96 | 13.22 | 12.70 | 13.12 | 12.39 | qfq | 60,393,223 | 783,521,788 | 0.23% |
| 2024-02-02 | 13.25 | 13.47 | 12.72 | 13.09 | 12.37 | qfq | 59,598,993 | 784,124,009 | -1.21% |
| 2024-02-01 | 13.16 | 13.30 | 13.00 | 13.25 | 12.52 | qfq | 36,522,508 | 481,708,940 | 1.38% |
| 2024-01-31 | 13.17 | 13.29 | 13.01 | 13.07 | 12.35 | qfq | 40,869,145 | 536,660,133 | -1.21% |
| 2024-01-30 | 13.44 | 13.49 | 13.23 | 13.23 | 12.50 | qfq | 36,302,819 | 484,082,006 | -2.00% |
| 2024-01-29 | 13.65 | 13.78 | 13.49 | 13.50 | 12.75 | qfq | 37,798,459 | 513,864,004 | -1.17% |
| 2024-01-26 | 13.41 | 13.78 | 13.40 | 13.66 | 12.90 | qfq | 59,885,179 | 814,973,023 | 1.19% |
| 2024-01-25 | 13.19 | 13.50 | 13.11 | 13.50 | 12.75 | qfq | 62,648,762 | 838,396,681 | 2.58% |
| 2024-01-24 | 13.07 | 13.25 | 12.81 | 13.16 | 12.43 | qfq | 53,748,042 | 702,007,060 | 1.62% |
| 2024-01-23 | 12.86 | 13.05 | 12.78 | 12.95 | 12.23 | qfq | 33,204,947 | 428,986,148 | 0.62% |
| 2024-01-22 | 13.03 | 13.13 | 12.76 | 12.87 | 12.16 | qfq | 58,633,223 | 761,606,136 | -1.30% |
| 2024-01-19 | 13.01 | 13.19 | 12.97 | 13.04 | 12.32 | qfq | 41,987,199 | 547,964,315 | -1.21% |
| 2024-01-18 | 12.97 | 13.22 | 12.66 | 13.20 | 12.47 | qfq | 65,458,242 | 844,833,845 | 1.54% |
| 2024-01-17 | 13.20 | 13.23 | 13.00 | 13.00 | 12.28 | qfq | 31,011,190 | 406,936,108 | -1.96% |
| 2024-01-16 | 13.20 | 13.29 | 13.06 | 13.26 | 12.53 | qfq | 41,135,178 | 542,185,618 | -0.15% |
| 2024-01-15 | 13.28 | 13.41 | 13.09 | 13.28 | 12.54 | qfq | 34,819,310 | 461,843,409 | -0.30% |
| 2024-01-12 | 13.49 | 13.50 | 13.31 | 13.32 | 12.58 | qfq | 27,662,473 | 370,919,423 | -1.26% |
| 2024-01-11 | 13.25 | 13.49 | 13.14 | 13.49 | 12.74 | qfq | 42,069,167 | 562,484,718 | 1.97% |
| 2024-01-10 | 13.18 | 13.33 | 13.08 | 13.23 | 12.50 | qfq | 26,529,056 | 350,752,089 | 0.15% |
| 2024-01-09 | 13.25 | 13.32 | 13.11 | 13.21 | 12.48 | qfq | 31,844,037 | 420,787,893 | -0.30% |
| 2024-01-08 | 13.42 | 13.50 | 13.18 | 13.25 | 12.52 | qfq | 39,761,374 | 528,383,229 | -1.19% |
| 2024-01-05 | 13.49 | 13.63 | 13.32 | 13.41 | 12.67 | qfq | 29,888,881 | 403,333,628 | -0.59% |
| 2024-01-04 | 13.63 | 13.70 | 13.38 | 13.49 | 12.74 | qfq | 33,879,803 | 456,740,267 | -1.03% |
| 2024-01-03 | 13.73 | 13.77 | 13.53 | 13.63 | 12.88 | qfq | 38,845,762 | 529,369,041 | -0.94% |
| 2024-01-02 | 13.79 | 13.85 | 13.71 | 13.76 | 13.00 | qfq | 36,039,073 | 497,198,214 | -0.07% |
| 2023-12-29 | 13.66 | 13.84 | 13.62 | 13.77 | 13.01 | qfq | 48,148,742 | 662,923,404 | 0.51% |
| 2023-12-28 | 13.22 | 13.78 | 13.14 | 13.70 | 12.94 | qfq | 75,766,492 | 1,027,730,546 | 3.47% |
| 2023-12-27 | 13.25 | 13.27 | 13.06 | 13.24 | 12.51 | qfq | 29,199,122 | 384,951,791 | 0.00% |
| 2023-12-26 | 13.22 | 13.24 | 13.06 | 13.24 | 12.51 | qfq | 30,458,771 | 400,451,458 | 0.23% |
| 2023-12-25 | 13.11 | 13.24 | 13.09 | 13.21 | 12.48 | qfq | 27,647,334 | 363,983,076 | 0.76% |
| 2023-12-22 | 13.17 | 13.27 | 13.05 | 13.11 | 12.38 | qfq | 44,274,884 | 582,475,439 | -0.53% |
| 2023-12-21 | 12.78 | 13.20 | 12.75 | 13.18 | 12.45 | qfq | 64,341,395 | 839,469,360 | 2.89% |
| 2023-12-20 | 12.78 | 12.89 | 12.74 | 12.81 | 12.10 | qfq | 37,671,200 | 483,603,230 | 0.39% |
| 2023-12-19 | 12.67 | 12.79 | 12.65 | 12.76 | 12.05 | qfq | 28,428,224 | 361,507,210 | 0.47% |
| 2023-12-18 | 12.73 | 12.84 | 12.61 | 12.70 | 12.00 | qfq | 28,043,570 | 356,809,929 | -0.70% |
| 2023-12-15 | 12.81 | 13.03 | 12.77 | 12.79 | 12.08 | qfq | 35,930,259 | 462,749,896 | 0.16% |
| 2023-12-14 | 12.88 | 13.03 | 12.76 | 12.77 | 12.06 | qfq | 25,866,189 | 332,693,334 | -0.62% |
| 2023-12-13 | 13.10 | 13.11 | 12.85 | 12.85 | 12.14 | qfq | 35,841,385 | 463,870,059 | -2.06% |
| 2023-12-12 | 13.00 | 13.17 | 12.91 | 13.12 | 12.39 | qfq | 35,340,651 | 462,453,426 | 0.38% |
| 2023-12-11 | 12.85 | 13.18 | 12.60 | 13.07 | 12.35 | qfq | 77,806,576 | 996,688,221 | 0.62% |
| 2023-12-08 | 13.15 | 13.22 | 12.99 | 12.99 | 12.27 | qfq | 43,185,717 | 565,700,479 | -1.07% |
| 2023-12-07 | 13.32 | 13.33 | 13.12 | 13.13 | 12.40 | qfq | 37,176,253 | 489,843,741 | -1.28% |
| 2023-12-06 | 13.28 | 13.37 | 13.16 | 13.30 | 12.56 | qfq | 27,617,598 | 367,125,345 | 0.08% |
| 2023-12-05 | 13.49 | 13.49 | 13.28 | 13.29 | 12.55 | qfq | 36,804,937 | 491,725,376 | -1.70% |
| 2023-12-04 | 13.68 | 13.70 | 13.52 | 13.52 | 12.77 | qfq | 33,557,005 | 455,302,313 | -1.46% |
| 2023-12-01 | 13.68 | 13.73 | 13.47 | 13.72 | 12.96 | qfq | 42,959,323 | 583,663,578 | 0.51% |
| 2023-11-30 | 13.66 | 13.73 | 13.57 | 13.65 | 12.89 | qfq | 24,346,721 | 332,240,607 | -0.22% |
| 2023-11-29 | 13.85 | 13.85 | 13.63 | 13.68 | 12.92 | qfq | 40,093,163 | 549,593,095 | -1.37% |
| 2023-11-28 | 13.82 | 13.89 | 13.68 | 13.87 | 13.10 | qfq | 34,961,384 | 482,132,465 | 0.29% |
| 2023-11-27 | 14.05 | 14.07 | 13.80 | 13.83 | 13.06 | qfq | 52,432,839 | 727,093,817 | -1.85% |
| 2023-11-24 | 14.19 | 14.20 | 14.06 | 14.09 | 13.31 | qfq | 28,814,004 | 406,258,178 | -0.56% |
| 2023-11-23 | 14.12 | 14.17 | 14.06 | 14.17 | 13.39 | qfq | 32,206,170 | 454,851,222 | 0.43% |
| 2023-11-22 | 14.24 | 14.25 | 14.10 | 14.11 | 13.33 | qfq | 47,213,880 | 667,580,568 | -1.26% |
| 2023-11-21 | 14.20 | 14.48 | 14.20 | 14.29 | 13.50 | qfq | 70,307,723 | 1,008,680,898 | 0.70% |
| 2023-11-20 | 14.17 | 14.24 | 14.09 | 14.19 | 13.40 | qfq | 40,349,496 | 571,461,025 | -0.14% |
| 2023-11-17 | 14.15 | 14.22 | 14.07 | 14.21 | 13.42 | qfq | 35,630,495 | 503,429,987 | 0.28% |
| 2023-11-16 | 14.30 | 14.31 | 14.16 | 14.17 | 13.39 | qfq | 37,669,013 | 535,054,918 | -1.19% |
| 2023-11-15 | 14.35 | 14.45 | 14.29 | 14.34 | 13.55 | qfq | 52,797,326 | 757,833,760 | 0.70% |
| 2023-11-14 | 14.23 | 14.30 | 14.18 | 14.24 | 13.45 | qfq | 41,731,780 | 594,419,245 | 0.00% |
| 2023-11-13 | 14.21 | 14.26 | 14.12 | 14.24 | 13.45 | qfq | 39,152,416 | 555,695,164 | 0.49% |
| 2023-11-10 | 14.26 | 14.26 | 14.12 | 14.17 | 13.39 | qfq | 34,140,479 | 483,368,557 | -0.91% |
| 2023-11-09 | 14.33 | 14.38 | 14.28 | 14.30 | 13.51 | qfq | 32,154,916 | 460,358,302 | -0.42% |
| 2023-11-08 | 14.35 | 14.43 | 14.27 | 14.36 | 13.57 | qfq | 37,239,647 | 534,210,503 | -0.14% |
| 2023-11-07 | 14.47 | 14.47 | 14.26 | 14.38 | 13.58 | qfq | 40,107,020 | 575,492,437 | -0.69% |
| 2023-11-06 | 14.30 | 14.48 | 14.25 | 14.48 | 13.68 | qfq | 48,734,701 | 701,133,666 | 1.69% |
| 2023-11-03 | 14.08 | 14.28 | 14.08 | 14.24 | 13.45 | qfq | 43,864,729 | 623,242,089 | 1.42% |
| 2023-11-02 | 14.21 | 14.32 | 14.00 | 14.04 | 13.26 | qfq | 62,652,625 | 884,846,394 | -1.20% |
| 2023-11-01 | 14.48 | 14.52 | 14.20 | 14.21 | 13.42 | qfq | 63,496,605 | 905,639,898 | -1.80% |
| 2023-10-31 | 14.75 | 14.77 | 14.36 | 14.47 | 13.67 | qfq | 83,108,482 | 1,205,082,314 | -3.73% |
| 2023-10-30 | 14.89 | 15.08 | 14.66 | 15.03 | 14.20 | qfq | 34,967,838 | 522,965,868 | 0.80% |
| 2023-10-27 | 14.60 | 14.96 | 14.55 | 14.91 | 14.08 | qfq | 44,936,199 | 665,556,491 | 1.98% |
| 2023-10-26 | 14.45 | 14.64 | 14.37 | 14.62 | 13.81 | qfq | 30,149,084 | 437,772,437 | 0.14% |
| 2023-10-25 | 14.76 | 14.97 | 14.56 | 14.60 | 13.79 | qfq | 65,065,461 | 956,370,931 | 2.24% |
| 2023-10-24 | 14.23 | 14.36 | 14.17 | 14.28 | 13.49 | qfq | 40,479,609 | 577,418,428 | 0.28% |
| 2023-10-23 | 14.46 | 14.51 | 14.09 | 14.24 | 13.45 | qfq | 40,548,853 | 579,361,641 | -1.45% |
| 2023-10-20 | 14.56 | 14.59 | 14.41 | 14.45 | 13.65 | qfq | 40,519,140 | 587,088,228 | -1.16% |
| 2023-10-19 | 14.88 | 14.88 | 14.60 | 14.62 | 13.81 | qfq | 50,396,595 | 740,414,214 | -1.95% |
| 2023-10-18 | 15.06 | 15.08 | 14.88 | 14.91 | 14.08 | qfq | 31,782,945 | 474,524,274 | -1.13% |
| 2023-10-17 | 15.10 | 15.14 | 15.00 | 15.08 | 14.25 | qfq | 25,368,377 | 382,391,799 | 0.13% |
| 2023-10-16 | 15.33 | 15.35 | 15.02 | 15.06 | 14.23 | qfq | 42,775,921 | 647,060,852 | -1.70% |
| 2023-10-13 | 15.31 | 15.33 | 15.21 | 15.32 | 14.47 | qfq | 35,150,425 | 536,552,162 | -0.65% |
| 2023-10-12 | 15.32 | 15.43 | 15.22 | 15.42 | 14.57 | qfq | 45,303,696 | 694,977,423 | 1.38% |
| 2023-10-11 | 15.32 | 15.41 | 15.20 | 15.21 | 14.37 | qfq | 50,602,930 | 772,564,901 | -0.59% |
| 2023-10-10 | 15.90 | 15.96 | 15.27 | 15.30 | 14.45 | qfq | 90,284,614 | 1,392,257,027 | -3.65% |
| 2023-10-09 | 15.87 | 16.09 | 15.82 | 15.88 | 15.00 | qfq | 36,405,800 | 580,492,087 | -0.06% |
| 2023-09-28 | 16.09 | 16.10 | 15.79 | 15.89 | 15.01 | qfq | 33,463,533 | 531,617,854 | -0.81% |
| 2023-09-27 | 16.10 | 16.24 | 15.96 | 16.02 | 15.13 | qfq | 36,171,363 | 580,752,615 | -0.87% |
| 2023-09-26 | 16.07 | 16.29 | 16.06 | 16.16 | 15.27 | qfq | 22,031,605 | 356,600,658 | 0.37% |
| 2023-09-25 | 16.38 | 16.45 | 16.09 | 16.10 | 15.21 | qfq | 45,443,575 | 738,698,157 | -1.71% |
| 2023-09-22 | 16.08 | 16.43 | 15.91 | 16.38 | 15.47 | qfq | 55,368,601 | 898,593,756 | 2.31% |
| 2023-09-21 | 16.01 | 16.13 | 15.89 | 16.01 | 15.12 | qfq | 35,313,242 | 565,342,085 | -0.25% |
| 2023-09-20 | 16.28 | 16.28 | 15.90 | 16.05 | 15.16 | qfq | 49,073,535 | 788,289,110 | -1.53% |
| 2023-09-19 | 16.32 | 16.38 | 16.14 | 16.30 | 15.40 | qfq | 31,078,910 | 505,101,441 | -0.12% |
| 2023-09-18 | 16.34 | 16.49 | 16.26 | 16.32 | 15.42 | qfq | 21,960,700 | 359,384,287 | -0.37% |
| 2023-09-15 | 16.55 | 16.64 | 16.34 | 16.38 | 15.47 | qfq | 33,838,378 | 557,015,595 | -0.97% |
| 2023-09-14 | 16.50 | 16.55 | 16.41 | 16.54 | 15.62 | qfq | 25,844,951 | 426,252,423 | 0.24% |
| 2023-09-13 | 16.70 | 16.75 | 16.40 | 16.50 | 15.59 | qfq | 32,327,667 | 533,300,774 | -0.72% |
| 2023-09-12 | 16.65 | 16.75 | 16.55 | 16.62 | 15.70 | qfq | 28,523,444 | 474,373,069 | -0.48% |
| 2023-09-11 | 16.68 | 16.82 | 16.50 | 16.70 | 15.78 | qfq | 37,407,222 | 623,076,914 | 0.85% |
| 2023-09-08 | 16.70 | 16.70 | 16.49 | 16.56 | 15.64 | qfq | 30,626,495 | 507,132,025 | -1.13% |
| 2023-09-07 | 16.77 | 16.92 | 16.61 | 16.75 | 15.82 | qfq | 49,261,349 | 827,167,732 | -0.18% |
| 2023-09-06 | 16.95 | 16.97 | 16.65 | 16.78 | 15.85 | qfq | 44,213,578 | 741,078,289 | -1.24% |
| 2023-09-05 | 17.05 | 17.09 | 16.84 | 16.99 | 16.05 | qfq | 76,522,957 | 1,297,499,300 | -0.47% |
| 2023-09-04 | 16.12 | 17.15 | 16.11 | 17.07 | 16.13 | qfq | 179,036,477 | 3,004,171,043 | 7.02% |
| 2023-09-01 | 15.55 | 16.05 | 15.55 | 15.95 | 15.07 | qfq | 86,565,385 | 1,377,779,704 | 2.97% |
| 2023-08-31 | 15.75 | 16.07 | 15.45 | 15.49 | 14.63 | qfq | 83,370,385 | 1,309,628,108 | 0.13% |
| 2023-08-30 | 15.53 | 15.70 | 15.41 | 15.47 | 14.61 | qfq | 36,938,600 | 573,847,976 | -0.39% |
| 2023-08-29 | 15.51 | 15.67 | 15.32 | 15.53 | 14.67 | qfq | 49,573,908 | 768,499,054 | -0.26% |
| 2023-08-28 | 15.96 | 16.05 | 15.46 | 15.57 | 14.71 | qfq | 65,078,290 | 1,020,784,095 | 2.64% |
| 2023-08-25 | 15.10 | 15.35 | 15.03 | 15.17 | 14.33 | qfq | 34,143,009 | 517,748,036 | 0.33% |
| 2023-08-24 | 15.26 | 15.36 | 15.10 | 15.12 | 14.28 | qfq | 52,084,538 | 791,109,905 | -0.85% |
| 2023-08-23 | 15.68 | 15.69 | 15.23 | 15.25 | 14.41 | qfq | 34,217,020 | 526,425,985 | -2.74% |
| 2023-08-22 | 15.65 | 15.85 | 15.42 | 15.68 | 14.81 | qfq | 36,295,825 | 565,414,958 | 0.58% |
| 2023-08-21 | 15.71 | 15.87 | 15.59 | 15.59 | 14.73 | qfq | 27,467,889 | 431,994,767 | -1.02% |
| 2023-08-18 | 16.07 | 16.10 | 15.74 | 15.75 | 14.88 | qfq | 35,447,619 | 562,480,334 | -2.05% |
| 2023-08-17 | 15.74 | 16.14 | 15.73 | 16.08 | 15.19 | qfq | 45,595,218 | 729,281,901 | 1.77% |
| 2023-08-16 | 15.70 | 16.03 | 15.68 | 15.80 | 14.93 | qfq | 43,011,889 | 681,395,753 | 0.13% |
| 2023-08-15 | 15.88 | 16.00 | 15.61 | 15.78 | 14.91 | qfq | 37,965,930 | 599,364,669 | -0.50% |
| 2023-08-14 | 15.76 | 15.93 | 15.65 | 15.86 | 14.98 | qfq | 45,662,745 | 720,938,065 | -0.25% |
| 2023-08-11 | 16.50 | 16.55 | 15.89 | 15.90 | 15.02 | qfq | 81,705,457 | 1,313,709,346 | -3.64% |
| 2023-08-10 | 16.50 | 16.58 | 16.43 | 16.50 | 15.59 | qfq | 44,554,832 | 735,140,602 | 0.12% |
| 2023-08-09 | 16.98 | 16.98 | 16.40 | 16.48 | 15.57 | qfq | 107,209,697 | 1,776,360,464 | -3.29% |
| 2023-08-08 | 17.39 | 17.39 | 16.86 | 17.04 | 16.10 | qfq | 64,631,143 | 1,101,171,577 | -2.01% |
| 2023-08-07 | 17.45 | 17.50 | 17.28 | 17.39 | 16.43 | qfq | 36,544,050 | 634,271,624 | -0.63% |
| 2023-08-04 | 17.75 | 17.88 | 17.46 | 17.50 | 16.53 | qfq | 45,186,949 | 795,801,192 | -0.34% |
| 2023-08-03 | 17.31 | 17.57 | 17.17 | 17.56 | 16.59 | qfq | 44,301,080 | 770,305,216 | 0.86% |
| 2023-08-02 | 17.36 | 17.64 | 17.36 | 17.41 | 16.45 | qfq | 38,350,931 | 670,306,816 | 0.81% |
| 2023-08-01 | 17.65 | 17.71 | 17.18 | 17.27 | 16.31 | qfq | 61,393,779 | 1,067,084,835 | -2.70% |
| 2023-07-31 | 17.63 | 18.03 | 17.62 | 17.75 | 16.77 | qfq | 69,417,730 | 1,237,731,659 | 1.08% |
| 2023-07-28 | 17.00 | 17.70 | 16.98 | 17.56 | 16.59 | qfq | 85,425,072 | 1,490,340,497 | 2.87% |
| 2023-07-27 | 17.31 | 17.44 | 17.02 | 17.07 | 16.13 | qfq | 49,039,204 | 842,969,044 | -1.39% |
| 2023-07-26 | 17.68 | 17.71 | 17.28 | 17.31 | 16.35 | qfq | 46,248,956 | 805,264,813 | -2.09% |
| 2023-07-25 | 17.28 | 17.80 | 17.28 | 17.68 | 16.70 | qfq | 69,478,969 | 1,226,102,478 | 3.21% |
| 2023-07-24 | 17.48 | 17.58 | 17.08 | 17.13 | 16.18 | qfq | 42,387,261 | 729,786,140 | -1.66% |
| 2023-07-21 | 17.20 | 17.70 | 17.05 | 17.42 | 16.46 | qfq | 72,392,016 | 1,263,971,819 | 0.93% |
| 2023-07-20 | 17.37 | 17.75 | 17.25 | 17.26 | 16.30 | qfq | 68,500,221 | 1,200,656,311 | -0.63% |
| 2023-07-19 | 17.27 | 17.39 | 17.13 | 17.37 | 16.41 | qfq | 36,534,113 | 631,620,658 | 0.52% |
| 2023-07-18 | 17.16 | 17.46 | 17.09 | 17.28 | 16.32 | qfq | 56,677,966 | 980,053,965 | 0.70% |
| 2023-07-17 | 17.08 | 17.18 | 16.89 | 17.16 | 16.21 | qfq | 41,390,600 | 705,738,177 | -0.06% |