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
特变电工600089.SH
最近收盘价18.662026-07-17
最近交易日2026-07-17
成交量（股）128,472,855
成交额（元）2,433,076,797
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-06 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-18 | cash_dividend | 1.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-18 | bonus_share | — | — | 0.3 | — | 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 | 18.80 | 19.42 | 18.60 | 18.66 | 18.66 | qfq | 128,472,855 | 2,433,076,797 | -1.17% |
| 2026-07-16 | 19.07 | 19.20 | 18.81 | 18.88 | 18.88 | qfq | 73,401,286 | 1,392,471,091 | -1.26% |
| 2026-07-15 | 19.28 | 19.47 | 19.08 | 19.12 | 19.12 | qfq | 72,627,936 | 1,395,484,696 | -0.93% |
| 2026-07-14 | 19.08 | 19.30 | 18.65 | 19.30 | 19.30 | qfq | 105,886,189 | 2,007,003,736 | 0.84% |
| 2026-07-13 | 20.07 | 20.15 | 19.13 | 19.14 | 19.14 | qfq | 110,102,956 | 2,138,474,695 | -4.59% |
| 2026-07-10 | 20.06 | 20.49 | 19.91 | 20.06 | 20.06 | qfq | 114,146,759 | 2,310,744,886 | 0.10% |
| 2026-07-09 | 20.00 | 20.08 | 19.27 | 20.04 | 20.04 | qfq | 137,871,821 | 2,715,356,719 | -0.05% |
| 2026-07-08 | 20.60 | 20.72 | 20.03 | 20.05 | 20.05 | qfq | 85,981,997 | 1,749,578,481 | -2.67% |
| 2026-07-07 | 21.35 | 21.35 | 20.59 | 20.60 | 20.60 | qfq | 100,149,822 | 2,084,989,502 | -3.51% |
| 2026-07-06 | 21.78 | 21.98 | 21.27 | 21.35 | 21.35 | qfq | 82,725,273 | 1,782,603,638 | -3.00% |
| 2026-07-03 | 21.83 | 22.24 | 21.79 | 22.01 | 21.65 | qfq | 86,988,857 | 1,919,012,827 | 0.82% |
| 2026-07-02 | 22.00 | 22.38 | 21.80 | 21.83 | 21.47 | qfq | 111,334,991 | 2,452,950,905 | -1.93% |
| 2026-07-01 | 22.50 | 22.59 | 21.71 | 22.26 | 21.90 | qfq | 156,597,044 | 3,463,155,076 | -1.07% |
| 2026-06-30 | 22.30 | 22.54 | 22.04 | 22.50 | 22.13 | qfq | 94,414,520 | 2,106,820,754 | -0.31% |
| 2026-06-29 | 22.29 | 22.86 | 21.98 | 22.57 | 22.20 | qfq | 117,696,178 | 2,640,227,314 | 0.53% |
| 2026-06-26 | 23.48 | 23.63 | 22.45 | 22.45 | 22.08 | qfq | 135,079,844 | 3,089,989,507 | -3.23% |
| 2026-06-25 | 23.50 | 23.53 | 22.99 | 23.20 | 22.82 | qfq | 108,617,703 | 2,514,908,748 | -1.02% |
| 2026-06-24 | 23.60 | 23.82 | 23.18 | 23.44 | 23.06 | qfq | 105,808,163 | 2,480,577,583 | -1.31% |
| 2026-06-23 | 25.05 | 25.05 | 23.61 | 23.75 | 23.36 | qfq | 194,295,239 | 4,701,319,135 | -5.30% |
| 2026-06-22 | 23.30 | 25.16 | 22.94 | 25.08 | 24.67 | qfq | 276,196,063 | 6,696,006,522 | 7.55% |
| 2026-06-18 | 23.21 | 23.76 | 23.09 | 23.32 | 22.94 | qfq | 119,124,819 | 2,785,272,987 | -0.51% |
| 2026-06-17 | 24.11 | 24.11 | 23.27 | 23.44 | 23.06 | qfq | 138,730,917 | 3,267,670,500 | -2.78% |
| 2026-06-16 | 23.90 | 24.40 | 23.60 | 24.11 | 23.72 | qfq | 151,767,793 | 3,658,614,375 | 1.26% |
| 2026-06-15 | 23.48 | 23.96 | 23.30 | 23.81 | 23.42 | qfq | 144,767,268 | 3,440,039,350 | 3.39% |
| 2026-06-12 | 22.92 | 23.39 | 22.70 | 23.03 | 22.65 | qfq | 136,225,012 | 3,139,612,158 | 1.23% |
| 2026-06-11 | 22.31 | 22.94 | 22.27 | 22.75 | 22.38 | qfq | 101,053,289 | 2,287,595,541 | 0.40% |
| 2026-06-10 | 23.09 | 23.09 | 22.43 | 22.66 | 22.29 | qfq | 142,256,379 | 3,227,794,490 | -3.62% |
| 2026-06-09 | 24.00 | 24.13 | 22.96 | 23.51 | 23.13 | qfq | 157,687,673 | 3,673,185,070 | -1.80% |
| 2026-06-08 | 25.18 | 25.33 | 23.67 | 23.94 | 23.55 | qfq | 174,661,002 | 4,274,471,836 | -6.88% |
| 2026-06-05 | 25.62 | 25.85 | 25.21 | 25.71 | 25.29 | qfq | 116,230,086 | 2,963,684,883 | 0.23% |
| 2026-06-04 | 25.90 | 25.99 | 25.60 | 25.65 | 25.23 | qfq | 103,531,789 | 2,663,345,287 | -2.21% |
| 2026-06-03 | 25.98 | 26.44 | 25.60 | 26.23 | 25.80 | qfq | 140,272,165 | 3,640,668,202 | 0.42% |
| 2026-06-02 | 26.49 | 26.50 | 25.71 | 26.12 | 25.69 | qfq | 126,321,594 | 3,284,234,297 | -1.28% |
| 2026-06-01 | 25.66 | 26.56 | 25.65 | 26.46 | 26.03 | qfq | 188,461,128 | 4,947,380,809 | 4.38% |
| 2026-05-29 | 25.92 | 26.00 | 25.23 | 25.35 | 24.94 | qfq | 125,437,577 | 3,197,606,814 | -2.16% |
| 2026-05-28 | 26.10 | 26.27 | 25.46 | 25.91 | 25.49 | qfq | 123,398,088 | 3,181,060,958 | -0.58% |
| 2026-05-27 | 26.04 | 26.59 | 25.93 | 26.06 | 25.63 | qfq | 128,912,842 | 3,383,945,592 | 0.12% |
| 2026-05-26 | 26.30 | 26.31 | 25.87 | 26.03 | 25.60 | qfq | 115,323,293 | 2,997,101,348 | -2.00% |
| 2026-05-25 | 26.44 | 26.99 | 26.31 | 26.56 | 26.13 | qfq | 128,785,060 | 3,423,470,957 | 2.08% |
| 2026-05-22 | 25.90 | 26.04 | 25.77 | 26.02 | 25.59 | qfq | 91,701,570 | 2,378,431,381 | 0.42% |
| 2026-05-21 | 26.69 | 26.79 | 25.85 | 25.91 | 25.49 | qfq | 161,190,461 | 4,237,711,781 | -2.92% |
| 2026-05-20 | 27.12 | 27.12 | 26.60 | 26.69 | 26.25 | qfq | 108,914,071 | 2,912,392,953 | -1.95% |
| 2026-05-19 | 26.79 | 27.37 | 26.56 | 27.22 | 26.77 | qfq | 131,698,556 | 3,562,378,508 | 1.72% |
| 2026-05-18 | 26.63 | 27.08 | 26.50 | 26.76 | 26.32 | qfq | 125,220,111 | 3,352,329,502 | -0.59% |
| 2026-05-15 | 27.70 | 27.92 | 26.81 | 26.92 | 26.48 | qfq | 200,118,327 | 5,421,919,825 | -3.03% |
| 2026-05-14 | 29.13 | 29.19 | 27.75 | 27.76 | 27.31 | qfq | 253,395,857 | 7,178,116,313 | -4.70% |
| 2026-05-13 | 28.96 | 29.67 | 28.54 | 29.13 | 28.65 | qfq | 360,731,617 | 10,513,934,900 | 0.66% |
| 2026-05-12 | 27.98 | 29.29 | 27.80 | 28.94 | 28.47 | qfq | 352,850,949 | 10,129,489,142 | 3.43% |
| 2026-05-11 | 27.32 | 28.28 | 27.32 | 27.98 | 27.52 | qfq | 253,425,453 | 7,086,382,976 | 2.87% |
| 2026-05-08 | 27.60 | 27.61 | 27.00 | 27.20 | 26.76 | qfq | 168,841,564 | 4,598,151,827 | -2.16% |
| 2026-05-07 | 27.85 | 28.03 | 27.51 | 27.80 | 27.35 | qfq | 170,184,838 | 4,717,210,741 | 0.07% |
| 2026-05-06 | 26.90 | 27.96 | 26.89 | 27.78 | 27.33 | qfq | 215,000,213 | 5,930,284,789 | 3.58% |
| 2026-04-30 | 27.22 | 27.22 | 26.75 | 26.82 | 26.38 | qfq | 119,261,190 | 3,200,798,260 | -1.58% |
| 2026-04-29 | 26.85 | 27.30 | 26.48 | 27.25 | 26.80 | qfq | 129,057,169 | 3,489,385,253 | 1.53% |
| 2026-04-28 | 26.45 | 27.20 | 26.14 | 26.84 | 26.40 | qfq | 145,033,010 | 3,856,833,993 | 1.21% |
| 2026-04-27 | 26.92 | 26.94 | 26.50 | 26.52 | 26.09 | qfq | 117,554,853 | 3,134,475,399 | -1.63% |
| 2026-04-24 | 27.50 | 27.51 | 26.86 | 26.96 | 26.52 | qfq | 139,784,935 | 3,782,692,246 | -2.60% |
| 2026-04-23 | 27.60 | 28.27 | 27.35 | 27.68 | 27.23 | qfq | 192,971,892 | 5,366,163,546 | 0.69% |
| 2026-04-22 | 27.42 | 27.67 | 27.33 | 27.49 | 27.04 | qfq | 121,323,145 | 3,331,407,665 | -0.22% |
| 2026-04-21 | 27.90 | 27.93 | 27.37 | 27.55 | 27.10 | qfq | 115,273,309 | 3,174,717,660 | -1.22% |
| 2026-04-20 | 27.34 | 28.00 | 26.81 | 27.89 | 27.43 | qfq | 216,858,872 | 5,938,315,457 | 2.09% |
| 2026-04-17 | 27.80 | 27.80 | 27.30 | 27.32 | 26.87 | qfq | 158,467,215 | 4,345,921,766 | -2.25% |
| 2026-04-16 | 27.75 | 27.96 | 27.11 | 27.95 | 27.49 | qfq | 218,568,204 | 6,013,102,937 | -0.96% |
| 2026-04-15 | 27.75 | 28.54 | 27.56 | 28.22 | 27.76 | qfq | 262,088,663 | 7,376,022,665 | 2.69% |
| 2026-04-14 | 27.26 | 27.56 | 26.93 | 27.48 | 27.03 | qfq | 161,063,273 | 4,394,206,212 | 2.08% |
| 2026-04-13 | 26.74 | 26.99 | 26.43 | 26.92 | 26.48 | qfq | 130,620,910 | 3,488,325,897 | -0.63% |
| 2026-04-10 | 26.99 | 27.35 | 26.80 | 27.09 | 26.65 | qfq | 152,584,028 | 4,140,522,309 | 1.35% |
| 2026-04-09 | 26.60 | 27.04 | 26.20 | 26.73 | 26.29 | qfq | 126,892,666 | 3,376,041,016 | -0.71% |
| 2026-04-08 | 26.00 | 26.98 | 26.00 | 26.92 | 26.48 | qfq | 184,049,556 | 4,890,323,377 | 6.19% |
| 2026-04-07 | 25.50 | 25.72 | 25.22 | 25.35 | 24.94 | qfq | 96,259,903 | 2,445,518,829 | -0.59% |
| 2026-04-03 | 26.21 | 26.32 | 25.39 | 25.50 | 25.08 | qfq | 144,838,895 | 3,722,354,504 | -2.56% |
| 2026-04-02 | 26.82 | 27.37 | 26.06 | 26.17 | 25.74 | qfq | 144,072,954 | 3,839,223,106 | -2.28% |
| 2026-04-01 | 26.98 | 27.08 | 26.50 | 26.78 | 26.34 | qfq | 128,957,679 | 3,447,253,883 | 1.06% |
| 2026-03-31 | 27.77 | 27.96 | 26.50 | 26.50 | 26.07 | qfq | 191,245,621 | 5,183,859,147 | -4.57% |
| 2026-03-30 | 27.84 | 28.07 | 27.52 | 27.77 | 27.32 | qfq | 111,936,804 | 3,104,936,006 | -1.70% |
| 2026-03-27 | 27.80 | 28.45 | 27.70 | 28.25 | 27.79 | qfq | 98,003,438 | 2,761,047,422 | -0.25% |
| 2026-03-26 | 29.00 | 29.00 | 28.16 | 28.32 | 27.86 | qfq | 137,837,563 | 3,930,297,744 | -2.61% |
| 2026-03-25 | 28.67 | 29.26 | 28.67 | 29.08 | 28.60 | qfq | 197,983,139 | 5,737,892,869 | 2.00% |
| 2026-03-24 | 28.50 | 28.60 | 27.60 | 28.51 | 28.04 | qfq | 194,492,775 | 5,481,844,775 | 1.28% |
| 2026-03-23 | 27.66 | 28.97 | 27.33 | 28.15 | 27.69 | qfq | 272,733,341 | 7,701,661,057 | 0.50% |
| 2026-03-20 | 28.17 | 28.63 | 28.00 | 28.01 | 27.55 | qfq | 166,629,157 | 4,710,006,398 | -0.46% |
| 2026-03-19 | 28.60 | 28.86 | 28.00 | 28.14 | 27.68 | qfq | 181,897,483 | 5,166,681,626 | -3.33% |
| 2026-03-18 | 28.70 | 29.17 | 28.29 | 29.11 | 28.63 | qfq | 178,756,616 | 5,142,988,329 | 1.82% |
| 2026-03-17 | 29.45 | 29.78 | 28.58 | 28.59 | 28.12 | qfq | 191,533,972 | 5,585,515,644 | -2.42% |
| 2026-03-16 | 30.32 | 30.45 | 28.96 | 29.30 | 28.82 | qfq | 229,413,580 | 6,754,512,960 | -3.36% |
| 2026-03-13 | 30.85 | 31.33 | 30.20 | 30.32 | 29.82 | qfq | 204,549,638 | 6,294,311,708 | -1.69% |
| 2026-03-12 | 31.04 | 31.26 | 30.38 | 30.84 | 30.34 | qfq | 213,173,772 | 6,566,339,747 | -0.64% |
| 2026-03-11 | 31.87 | 31.90 | 30.90 | 31.04 | 30.53 | qfq | 310,469,652 | 9,699,244,754 | -2.57% |
| 2026-03-10 | 32.69 | 32.74 | 31.65 | 31.86 | 31.34 | qfq | 353,286,075 | 11,328,709,167 | -2.75% |
| 2026-03-09 | 31.81 | 33.15 | 31.80 | 32.76 | 32.22 | qfq | 421,073,209 | 13,723,277,485 | 1.64% |
| 2026-03-06 | 32.40 | 33.26 | 32.18 | 32.23 | 31.70 | qfq | 417,543,833 | 13,617,107,353 | -1.68% |
| 2026-03-05 | 31.40 | 33.28 | 31.40 | 32.78 | 32.24 | qfq | 552,995,662 | 17,939,990,503 | 6.19% |
| 2026-03-04 | 29.11 | 31.59 | 29.11 | 30.87 | 30.37 | qfq | 410,071,120 | 12,652,962,114 | 4.01% |
| 2026-03-03 | 31.40 | 31.63 | 29.65 | 29.68 | 29.19 | qfq | 377,892,705 | 11,450,576,694 | -5.75% |
| 2026-03-02 | 29.96 | 32.15 | 29.90 | 31.49 | 30.97 | qfq | 397,733,664 | 12,475,488,771 | 3.79% |
| 2026-02-27 | 30.25 | 30.63 | 29.89 | 30.34 | 29.84 | qfq | 260,583,530 | 7,865,725,130 | -0.78% |
| 2026-02-26 | 30.15 | 30.90 | 29.70 | 30.58 | 30.08 | qfq | 293,943,661 | 8,908,632,301 | 1.19% |
| 2026-02-25 | 29.90 | 30.50 | 29.60 | 30.22 | 29.73 | qfq | 302,742,776 | 9,088,492,769 | 1.14% |
| 2026-02-24 | 29.15 | 30.21 | 29.03 | 29.88 | 29.39 | qfq | 297,229,216 | 8,839,094,903 | 3.93% |
| 2026-02-13 | 28.63 | 29.16 | 28.21 | 28.75 | 28.28 | qfq | 199,925,629 | 5,744,209,075 | -0.59% |
| 2026-02-12 | 28.00 | 29.20 | 27.88 | 28.92 | 28.45 | qfq | 327,303,946 | 9,380,343,911 | 4.22% |
| 2026-02-11 | 27.69 | 28.10 | 27.63 | 27.75 | 27.30 | qfq | 130,764,964 | 3,639,639,489 | -0.32% |
| 2026-02-10 | 28.00 | 28.10 | 27.52 | 27.84 | 27.38 | qfq | 136,476,234 | 3,799,026,272 | -0.82% |
| 2026-02-09 | 27.87 | 28.19 | 27.47 | 28.07 | 27.61 | qfq | 206,657,147 | 5,762,137,538 | 1.89% |
| 2026-02-06 | 27.20 | 28.20 | 27.11 | 27.55 | 27.10 | qfq | 190,072,298 | 5,280,881,628 | -0.29% |
| 2026-02-05 | 28.75 | 28.75 | 27.50 | 27.63 | 27.18 | qfq | 277,760,303 | 7,751,711,688 | -5.05% |
| 2026-02-04 | 29.20 | 29.59 | 28.66 | 29.10 | 28.62 | qfq | 283,355,668 | 8,220,231,766 | -0.68% |
| 2026-02-03 | 28.50 | 29.30 | 27.87 | 29.30 | 28.82 | qfq | 452,050,548 | 13,015,768,173 | 3.35% |
| 2026-02-02 | 28.43 | 29.45 | 27.99 | 28.35 | 27.89 | qfq | 542,786,829 | 15,599,904,591 | 4.23% |
| 2026-01-30 | 27.58 | 27.73 | 26.35 | 27.20 | 26.76 | qfq | 268,387,412 | 7,258,640,795 | -1.81% |
| 2026-01-29 | 28.12 | 28.64 | 27.44 | 27.70 | 27.25 | qfq | 316,459,287 | 8,822,298,744 | -1.28% |
| 2026-01-28 | 28.31 | 28.60 | 27.94 | 28.06 | 27.60 | qfq | 313,869,853 | 8,850,770,348 | -0.85% |
| 2026-01-27 | 28.55 | 28.55 | 27.32 | 28.30 | 27.84 | qfq | 440,756,734 | 12,275,234,843 | -2.65% |
| 2026-01-26 | 28.60 | 30.28 | 28.60 | 29.07 | 28.59 | qfq | 592,537,186 | 17,477,477,938 | 1.82% |
| 2026-01-23 | 28.91 | 29.86 | 28.38 | 28.55 | 28.08 | qfq | 576,804,824 | 16,727,641,726 | -1.21% |
| 2026-01-22 | 29.60 | 30.50 | 28.58 | 28.90 | 28.43 | qfq | 437,674,224 | 12,808,056,291 | -2.36% |
| 2026-01-21 | 29.91 | 30.77 | 29.41 | 29.60 | 29.12 | qfq | 533,292,388 | 15,972,682,926 | -3.83% |
| 2026-01-20 | 30.90 | 32.99 | 29.11 | 30.78 | 30.28 | qfq | 851,523,807 | 26,285,026,297 | 0.92% |
| 2026-01-19 | 27.18 | 30.50 | 27.17 | 30.50 | 30.00 | qfq | 743,041,722 | 21,877,901,955 | 9.99% |
| 2026-01-16 | 30.70 | 30.70 | 27.68 | 27.73 | 27.28 | qfq | 786,662,532 | 22,951,855,451 | -2.67% |
| 2026-01-15 | 26.20 | 29.00 | 26.20 | 28.49 | 28.02 | qfq | 607,258,940 | 16,668,546,973 | 6.19% |
| 2026-01-14 | 28.30 | 29.93 | 26.80 | 26.83 | 26.39 | qfq | 943,787,811 | 26,716,301,971 | -1.97% |
| 2026-01-13 | 24.86 | 27.37 | 24.18 | 27.37 | 26.92 | qfq | 460,202,961 | 11,912,695,024 | 10.01% |
| 2026-01-12 | 25.98 | 25.99 | 24.75 | 24.88 | 24.47 | qfq | 331,751,059 | 8,302,892,014 | -0.24% |
| 2026-01-09 | 24.03 | 25.60 | 23.88 | 24.94 | 24.53 | qfq | 311,455,910 | 7,778,074,033 | 3.70% |
| 2026-01-08 | 24.28 | 24.61 | 23.78 | 24.05 | 23.66 | qfq | 223,335,273 | 5,396,609,288 | -0.58% |
| 2026-01-07 | 23.71 | 24.55 | 23.44 | 24.19 | 23.79 | qfq | 258,689,163 | 6,257,483,269 | 2.80% |
| 2026-01-06 | 22.95 | 23.65 | 22.95 | 23.53 | 23.15 | qfq | 212,764,282 | 4,987,441,426 | 2.84% |
| 2026-01-05 | 22.53 | 23.30 | 22.51 | 22.88 | 22.51 | qfq | 179,120,289 | 4,116,878,416 | 2.97% |
| 2025-12-31 | 22.58 | 22.65 | 22.18 | 22.22 | 21.86 | qfq | 123,990,620 | 2,770,222,002 | -1.68% |
| 2025-12-30 | 22.50 | 22.78 | 22.40 | 22.60 | 22.23 | qfq | 110,948,062 | 2,504,621,289 | -0.48% |
| 2025-12-29 | 23.30 | 23.31 | 22.65 | 22.71 | 22.34 | qfq | 171,726,544 | 3,926,056,071 | -3.20% |
| 2025-12-26 | 23.01 | 23.79 | 22.99 | 23.46 | 23.08 | qfq | 204,451,692 | 4,790,561,522 | 1.43% |
| 2025-12-25 | 23.09 | 23.50 | 22.88 | 23.13 | 22.75 | qfq | 142,889,530 | 3,314,802,759 | 0.04% |
| 2025-12-24 | 22.95 | 23.40 | 22.50 | 23.12 | 22.74 | qfq | 180,522,198 | 4,152,804,245 | 0.57% |
| 2025-12-23 | 22.47 | 23.00 | 22.15 | 22.99 | 22.61 | qfq | 183,907,372 | 4,160,226,672 | 2.36% |
| 2025-12-22 | 21.98 | 22.60 | 21.92 | 22.46 | 22.09 | qfq | 152,608,461 | 3,408,134,056 | 2.65% |
| 2025-12-19 | 21.80 | 22.08 | 21.70 | 21.88 | 21.52 | qfq | 92,148,905 | 2,018,712,789 | 1.20% |
| 2025-12-18 | 21.94 | 22.02 | 21.62 | 21.62 | 21.27 | qfq | 125,282,635 | 2,730,797,619 | -2.92% |
| 2025-12-17 | 21.78 | 22.45 | 21.60 | 22.27 | 21.91 | qfq | 161,674,886 | 3,553,475,523 | 1.14% |
| 2025-12-16 | 22.99 | 23.00 | 21.90 | 22.02 | 21.66 | qfq | 232,157,627 | 5,171,407,253 | -5.37% |
| 2025-12-15 | 23.90 | 24.29 | 23.11 | 23.27 | 22.89 | qfq | 301,475,195 | 7,137,185,327 | -2.27% |
| 2025-12-12 | 22.36 | 24.11 | 22.35 | 23.81 | 23.42 | qfq | 408,270,646 | 9,538,012,448 | 6.58% |
| 2025-12-11 | 22.00 | 23.16 | 22.00 | 22.34 | 21.97 | qfq | 284,968,165 | 6,454,123,907 | 1.64% |
| 2025-12-10 | 22.45 | 22.50 | 21.56 | 21.98 | 21.62 | qfq | 153,976,914 | 3,363,877,260 | -1.88% |
| 2025-12-09 | 22.00 | 22.79 | 21.71 | 22.40 | 22.03 | qfq | 199,806,014 | 4,457,130,744 | 1.08% |
| 2025-12-08 | 22.02 | 22.37 | 21.88 | 22.16 | 21.80 | qfq | 154,222,231 | 3,408,771,202 | 0.77% |
| 2025-12-05 | 21.43 | 22.10 | 21.35 | 21.99 | 21.63 | qfq | 153,931,814 | 3,365,627,792 | 2.28% |
| 2025-12-04 | 21.43 | 21.60 | 21.23 | 21.50 | 21.15 | qfq | 91,707,184 | 1,963,501,250 | -0.09% |
| 2025-12-03 | 21.75 | 22.05 | 21.41 | 21.52 | 21.17 | qfq | 113,025,582 | 2,451,381,374 | -1.10% |
| 2025-12-02 | 22.10 | 22.11 | 21.61 | 21.76 | 21.40 | qfq | 114,027,426 | 2,484,335,112 | -2.11% |
| 2025-12-01 | 21.88 | 22.70 | 21.87 | 22.23 | 21.87 | qfq | 195,693,599 | 4,357,703,497 | 1.97% |
| 2025-11-28 | 21.30 | 21.87 | 21.20 | 21.80 | 21.44 | qfq | 159,014,034 | 3,432,622,958 | 1.96% |
| 2025-11-27 | 21.87 | 22.40 | 21.34 | 21.38 | 21.03 | qfq | 203,780,320 | 4,460,844,014 | -2.29% |
| 2025-11-26 | 22.10 | 22.27 | 21.63 | 21.88 | 21.52 | qfq | 172,703,263 | 3,787,084,552 | -0.86% |
| 2025-11-25 | 21.73 | 22.46 | 21.56 | 22.07 | 21.71 | qfq | 224,035,677 | 4,949,889,418 | 2.56% |
| 2025-11-24 | 21.66 | 21.85 | 21.28 | 21.52 | 21.17 | qfq | 184,963,078 | 3,991,122,859 | 0.47% |
| 2025-11-21 | 22.40 | 22.65 | 21.41 | 21.42 | 21.07 | qfq | 320,499,456 | 7,024,304,507 | -7.71% |
| 2025-11-20 | 23.28 | 23.91 | 22.92 | 23.21 | 22.83 | qfq | 293,579,517 | 6,868,318,595 | 0.78% |
| 2025-11-19 | 22.82 | 23.38 | 22.55 | 23.03 | 22.65 | qfq | 247,219,124 | 5,676,728,302 | 1.05% |
| 2025-11-18 | 23.10 | 23.44 | 22.69 | 22.79 | 22.42 | qfq | 198,558,870 | 4,557,565,540 | -1.77% |
| 2025-11-17 | 23.55 | 23.88 | 23.01 | 23.20 | 22.82 | qfq | 255,609,796 | 5,964,307,396 | -1.94% |
| 2025-11-14 | 24.27 | 24.48 | 23.66 | 23.66 | 23.27 | qfq | 356,669,900 | 8,548,123,979 | -5.13% |
| 2025-11-13 | 24.40 | 25.48 | 24.13 | 24.94 | 24.53 | qfq | 386,530,873 | 9,631,561,187 | 2.17% |
| 2025-11-12 | 25.11 | 25.44 | 23.91 | 24.41 | 24.01 | qfq | 423,368,273 | 10,376,589,015 | -3.40% |
| 2025-11-11 | 26.35 | 26.68 | 25.14 | 25.27 | 24.86 | qfq | 486,300,091 | 12,526,995,094 | -4.10% |
| 2025-11-10 | 26.77 | 27.45 | 25.51 | 26.35 | 25.92 | qfq | 610,586,042 | 16,135,643,820 | -0.57% |
| 2025-11-07 | 25.50 | 26.74 | 25.02 | 26.50 | 26.07 | qfq | 706,454,370 | 18,239,444,222 | 4.17% |
| 2025-11-06 | 25.68 | 26.52 | 24.86 | 25.44 | 25.02 | qfq | 839,951,742 | 21,487,579,431 | 5.52% |
| 2025-11-05 | 21.41 | 24.11 | 21.41 | 24.11 | 23.72 | qfq | 447,739,686 | 10,249,509,439 | 9.99% |
| 2025-11-04 | 22.20 | 22.68 | 21.68 | 21.92 | 21.56 | qfq | 488,997,925 | 10,830,248,468 | 1.76% |
| 2025-11-03 | 19.66 | 21.54 | 19.63 | 21.54 | 21.19 | qfq | 416,423,295 | 8,661,769,919 | 10.01% |
| 2025-10-31 | 20.10 | 20.52 | 19.56 | 19.58 | 19.26 | qfq | 335,721,619 | 6,691,952,589 | -5.64% |
| 2025-10-30 | 20.67 | 21.29 | 20.67 | 20.75 | 20.41 | qfq | 284,676,226 | 5,949,985,764 | -0.72% |
| 2025-10-29 | 19.12 | 21.11 | 19.11 | 20.90 | 20.56 | qfq | 446,187,081 | 9,146,816,842 | 8.91% |
| 2025-10-28 | 19.48 | 19.56 | 19.12 | 19.19 | 18.88 | qfq | 134,340,146 | 2,587,701,565 | -1.59% |
| 2025-10-27 | 19.05 | 19.90 | 19.00 | 19.50 | 19.18 | qfq | 204,927,705 | 3,988,988,512 | 2.63% |
| 2025-10-24 | 19.00 | 19.12 | 18.75 | 19.00 | 18.69 | qfq | 134,575,717 | 2,546,176,373 | 0.96% |
| 2025-10-23 | 18.70 | 18.90 | 18.30 | 18.82 | 18.51 | qfq | 156,381,833 | 2,908,944,655 | -0.90% |
| 2025-10-22 | 19.57 | 19.57 | 18.91 | 18.99 | 18.68 | qfq | 232,282,912 | 4,432,171,803 | -4.43% |
| 2025-10-21 | 19.31 | 20.37 | 19.20 | 19.87 | 19.55 | qfq | 302,555,633 | 6,037,575,011 | 3.11% |
| 2025-10-20 | 19.19 | 20.25 | 19.04 | 19.27 | 18.95 | qfq | 243,529,858 | 4,762,141,763 | 2.01% |
| 2025-10-17 | 20.30 | 20.40 | 18.87 | 18.89 | 18.58 | qfq | 275,552,828 | 5,332,485,183 | -5.88% |
| 2025-10-16 | 19.85 | 20.50 | 19.68 | 20.07 | 19.74 | qfq | 292,716,756 | 5,865,916,060 | 1.01% |
| 2025-10-15 | 19.90 | 20.20 | 18.89 | 19.87 | 19.55 | qfq | 309,760,604 | 6,009,494,974 | -1.05% |
| 2025-10-14 | 20.21 | 20.99 | 19.60 | 20.08 | 19.75 | qfq | 360,865,339 | 7,310,286,521 | 1.88% |
| 2025-10-13 | 18.89 | 19.98 | 18.64 | 19.71 | 19.39 | qfq | 327,200,016 | 6,329,505,928 | 0.41% |
| 2025-10-10 | 19.86 | 20.39 | 19.38 | 19.63 | 19.31 | qfq | 434,626,661 | 8,650,927,614 | 0.26% |
| 2025-10-09 | 18.69 | 19.58 | 18.50 | 19.58 | 19.26 | qfq | 229,714,494 | 4,450,049,900 | 10.00% |
| 2025-09-30 | 16.97 | 18.12 | 16.78 | 17.80 | 17.51 | qfq | 273,327,987 | 4,824,834,818 | 5.01% |
| 2025-09-29 | 16.37 | 17.15 | 16.20 | 16.95 | 16.67 | qfq | 241,624,093 | 4,045,666,896 | 4.69% |
| 2025-09-26 | 16.25 | 16.70 | 16.10 | 16.19 | 15.93 | qfq | 162,839,707 | 2,666,098,385 | -0.18% |
| 2025-09-25 | 16.24 | 16.46 | 16.07 | 16.22 | 15.95 | qfq | 145,465,454 | 2,363,049,609 | 0.12% |
| 2025-09-24 | 16.20 | 16.25 | 15.83 | 16.20 | 15.94 | qfq | 180,139,097 | 2,883,768,712 | -0.74% |
| 2025-09-23 | 16.21 | 16.68 | 15.96 | 16.32 | 16.05 | qfq | 229,145,886 | 3,738,115,351 | 1.37% |
| 2025-09-22 | 16.38 | 16.43 | 15.95 | 16.10 | 15.84 | qfq | 173,034,478 | 2,788,155,447 | -1.71% |
| 2025-09-19 | 15.77 | 16.62 | 15.72 | 16.38 | 16.11 | qfq | 299,245,781 | 4,831,734,539 | 3.87% |
| 2025-09-18 | 16.04 | 16.20 | 15.59 | 15.77 | 15.51 | qfq | 328,063,852 | 5,216,738,009 | -2.35% |
| 2025-09-17 | 14.71 | 16.15 | 14.66 | 16.15 | 15.89 | qfq | 367,689,686 | 5,770,705,360 | 10.01% |
| 2025-09-16 | 14.97 | 15.00 | 14.46 | 14.68 | 14.44 | qfq | 101,563,245 | 1,487,930,867 | -1.21% |
| 2025-09-15 | 14.83 | 15.07 | 14.77 | 14.86 | 14.62 | qfq | 119,325,858 | 1,781,326,990 | 0.20% |
| 2025-09-12 | 14.90 | 14.95 | 14.72 | 14.83 | 14.59 | qfq | 96,323,123 | 1,427,650,515 | -0.47% |
| 2025-09-11 | 14.47 | 14.99 | 14.45 | 14.90 | 14.66 | qfq | 116,365,616 | 1,723,004,334 | 2.69% |
| 2025-09-10 | 14.76 | 14.79 | 14.40 | 14.51 | 14.27 | qfq | 95,568,066 | 1,389,242,633 | -1.63% |
| 2025-09-09 | 15.01 | 15.12 | 14.70 | 14.75 | 14.51 | qfq | 103,293,629 | 1,533,495,819 | -2.25% |
| 2025-09-08 | 15.37 | 15.37 | 14.95 | 15.09 | 14.84 | qfq | 168,195,088 | 2,545,650,905 | 0.13% |
| 2025-09-05 | 14.14 | 15.09 | 14.13 | 15.07 | 14.82 | qfq | 265,265,039 | 3,926,936,651 | 6.35% |
| 2025-09-04 | 14.40 | 14.66 | 14.01 | 14.17 | 13.94 | qfq | 127,916,704 | 1,833,299,875 | -1.80% |
| 2025-09-03 | 14.34 | 14.50 | 14.11 | 14.43 | 14.19 | qfq | 91,303,672 | 1,303,870,626 | 0.63% |
| 2025-09-02 | 14.73 | 14.94 | 14.26 | 14.34 | 14.11 | qfq | 129,273,064 | 1,878,568,630 | -2.58% |
| 2025-09-01 | 14.53 | 14.81 | 14.52 | 14.72 | 14.48 | qfq | 173,903,401 | 2,549,866,339 | 3.95% |
| 2025-08-29 | 14.19 | 14.30 | 14.11 | 14.16 | 13.93 | qfq | 74,679,622 | 1,060,349,758 | -0.35% |
| 2025-08-28 | 14.09 | 14.26 | 13.91 | 14.21 | 13.98 | qfq | 106,154,471 | 1,500,377,592 | 0.85% |
| 2025-08-27 | 14.58 | 14.58 | 14.09 | 14.09 | 13.86 | qfq | 142,334,140 | 2,042,898,435 | -3.09% |
| 2025-08-26 | 14.41 | 14.66 | 14.30 | 14.54 | 14.30 | qfq | 134,714,267 | 1,952,421,642 | 0.76% |
| 2025-08-25 | 14.29 | 14.48 | 14.18 | 14.43 | 14.19 | qfq | 157,063,340 | 2,246,841,243 | 1.48% |
| 2025-08-22 | 14.08 | 14.27 | 14.03 | 14.22 | 13.99 | qfq | 129,254,829 | 1,827,367,541 | 0.00% |
| 2025-08-21 | 13.83 | 14.36 | 13.82 | 14.22 | 13.99 | qfq | 266,564,154 | 3,784,982,900 | 5.57% |
| 2025-08-20 | 13.37 | 13.51 | 13.31 | 13.47 | 13.25 | qfq | 75,684,661 | 1,014,497,063 | 0.52% |
| 2025-08-19 | 13.72 | 13.97 | 13.40 | 13.40 | 13.18 | qfq | 130,513,106 | 1,781,510,811 | -1.47% |
| 2025-08-18 | 13.59 | 13.72 | 13.55 | 13.60 | 13.38 | qfq | 82,566,985 | 1,126,732,627 | 0.59% |
| 2025-08-15 | 13.34 | 13.60 | 13.30 | 13.52 | 13.30 | qfq | 64,816,423 | 875,514,728 | 1.20% |
| 2025-08-14 | 13.62 | 13.62 | 13.28 | 13.36 | 13.14 | qfq | 81,495,708 | 1,096,185,783 | -1.98% |
| 2025-08-13 | 13.66 | 13.72 | 13.60 | 13.63 | 13.41 | qfq | 66,514,549 | 907,483,524 | -0.22% |
| 2025-08-12 | 13.90 | 13.90 | 13.64 | 13.66 | 13.44 | qfq | 87,244,299 | 1,196,099,153 | -1.66% |
| 2025-08-11 | 13.82 | 14.00 | 13.61 | 13.89 | 13.66 | qfq | 142,763,566 | 1,978,130,192 | 2.43% |
| 2025-08-08 | 13.40 | 13.59 | 13.32 | 13.56 | 13.34 | qfq | 78,911,665 | 1,064,729,881 | 1.04% |
| 2025-08-07 | 13.40 | 13.46 | 13.22 | 13.42 | 13.20 | qfq | 69,506,102 | 927,712,641 | 0.15% |
| 2025-08-06 | 13.36 | 13.43 | 13.36 | 13.40 | 13.18 | qfq | 49,597,656 | 664,095,986 | 0.37% |
| 2025-08-05 | 13.34 | 13.42 | 13.29 | 13.35 | 13.13 | qfq | 50,103,516 | 668,833,853 | 0.15% |
| 2025-08-04 | 13.27 | 13.35 | 13.23 | 13.33 | 13.11 | qfq | 53,319,720 | 708,402,912 | -0.52% |
| 2025-08-01 | 13.46 | 13.59 | 13.39 | 13.40 | 13.18 | qfq | 52,668,964 | 709,595,982 | -0.81% |
| 2025-07-31 | 13.78 | 13.79 | 13.43 | 13.51 | 13.29 | qfq | 97,059,297 | 1,319,057,789 | -2.38% |
| 2025-07-30 | 14.02 | 14.09 | 13.79 | 13.84 | 13.61 | qfq | 90,084,179 | 1,256,922,090 | -1.28% |
| 2025-07-29 | 13.84 | 14.04 | 13.60 | 14.02 | 13.79 | qfq | 127,659,173 | 1,766,880,259 | 1.30% |
| 2025-07-28 | 13.88 | 14.02 | 13.76 | 13.84 | 13.61 | qfq | 119,327,738 | 1,654,656,694 | -1.35% |
| 2025-07-25 | 14.27 | 14.62 | 13.96 | 14.03 | 13.80 | qfq | 172,935,926 | 2,451,532,431 | -2.50% |
| 2025-07-24 | 14.01 | 14.54 | 13.87 | 14.39 | 14.15 | qfq | 249,149,619 | 3,552,201,962 | 0.98% |
| 2025-07-23 | 15.00 | 15.52 | 14.16 | 14.25 | 14.02 | qfq | 454,412,613 | 6,715,942,465 | -1.32% |
| 2025-07-22 | 13.26 | 14.44 | 12.94 | 14.44 | 14.20 | qfq | 363,731,705 | 5,005,193,497 | 9.98% |
| 2025-07-21 | 13.01 | 13.18 | 12.75 | 13.13 | 12.92 | qfq | 230,478,308 | 2,988,836,420 | 6.75% |
| 2025-07-18 | 12.35 | 12.52 | 12.27 | 12.30 | 12.10 | qfq | 35,789,249 | 441,493,676 | 0.33% |
| 2025-07-17 | 12.18 | 12.30 | 12.17 | 12.26 | 12.06 | qfq | 33,724,738 | 412,526,695 | 0.91% |
| 2025-07-16 | 12.24 | 12.27 | 12.10 | 12.15 | 11.95 | qfq | 32,646,498 | 397,043,043 | -0.25% |
| 2025-07-15 | 12.31 | 12.36 | 12.16 | 12.18 | 11.98 | qfq | 38,718,164 | 474,013,613 | -0.73% |
| 2025-07-14 | 12.29 | 12.45 | 12.25 | 12.27 | 12.07 | qfq | 45,022,932 | 555,572,676 | 0.57% |
| 2025-07-11 | 12.25 | 12.31 | 12.20 | 12.20 | 12.00 | qfq | 44,846,377 | 549,762,928 | 0.00% |
| 2025-07-10 | 12.26 | 12.33 | 12.18 | 12.20 | 12.00 | qfq | 56,600,320 | 692,965,425 | -2.09% |
| 2025-07-09 | 12.55 | 12.62 | 12.44 | 12.46 | 12.01 | qfq | 50,953,420 | 638,031,096 | -1.11% |
| 2025-07-08 | 12.26 | 12.68 | 12.24 | 12.60 | 12.15 | qfq | 97,113,903 | 1,213,947,841 | 2.94% |
| 2025-07-07 | 12.25 | 12.40 | 12.22 | 12.24 | 11.80 | qfq | 41,028,424 | 504,342,916 | 0.58% |
| 2025-07-04 | 12.20 | 12.24 | 12.13 | 12.17 | 11.73 | qfq | 33,050,109 | 402,948,065 | 0.33% |
| 2025-07-03 | 12.22 | 12.28 | 12.11 | 12.13 | 11.69 | qfq | 51,140,403 | 622,666,636 | -1.30% |
| 2025-07-02 | 11.94 | 12.33 | 11.93 | 12.29 | 11.85 | qfq | 94,891,546 | 1,154,973,086 | 3.10% |
| 2025-07-01 | 11.91 | 11.95 | 11.88 | 11.92 | 11.49 | qfq | 23,061,838 | 274,951,814 | -0.08% |
| 2025-06-30 | 11.91 | 11.95 | 11.85 | 11.93 | 11.50 | qfq | 29,976,474 | 357,041,578 | 0.42% |
| 2025-06-27 | 11.73 | 11.94 | 11.71 | 11.88 | 11.45 | qfq | 45,461,029 | 538,752,157 | 1.37% |
| 2025-06-26 | 11.76 | 11.78 | 11.68 | 11.72 | 11.30 | qfq | 19,750,701 | 231,670,913 | -0.34% |
| 2025-06-25 | 11.70 | 11.76 | 11.65 | 11.76 | 11.34 | qfq | 26,851,119 | 314,640,444 | 0.77% |
| 2025-06-24 | 11.53 | 11.69 | 11.52 | 11.67 | 11.25 | qfq | 23,502,366 | 273,486,459 | 1.30% |
| 2025-06-23 | 11.43 | 11.56 | 11.41 | 11.52 | 11.10 | qfq | 15,425,282 | 177,362,819 | 0.52% |
| 2025-06-20 | 11.51 | 11.58 | 11.45 | 11.46 | 11.05 | qfq | 18,050,871 | 207,663,717 | -0.43% |
| 2025-06-19 | 11.68 | 11.68 | 11.50 | 11.51 | 11.09 | qfq | 24,652,404 | 285,030,487 | -1.37% |
| 2025-06-18 | 11.71 | 11.73 | 11.65 | 11.67 | 11.25 | qfq | 13,957,060 | 163,097,000 | -0.26% |
| 2025-06-17 | 11.67 | 11.71 | 11.62 | 11.70 | 11.28 | qfq | 17,621,033 | 205,722,389 | 0.43% |
| 2025-06-16 | 11.63 | 11.67 | 11.61 | 11.65 | 11.23 | qfq | 15,436,853 | 179,634,812 | 0.09% |
| 2025-06-13 | 11.68 | 11.75 | 11.62 | 11.64 | 11.22 | qfq | 21,644,857 | 252,451,473 | -0.60% |
| 2025-06-12 | 11.68 | 11.72 | 11.63 | 11.71 | 11.29 | qfq | 16,244,933 | 189,674,479 | 0.17% |
| 2025-06-11 | 11.64 | 11.72 | 11.61 | 11.69 | 11.27 | qfq | 18,159,633 | 212,360,293 | 0.60% |
| 2025-06-10 | 11.73 | 11.75 | 11.57 | 11.62 | 11.20 | qfq | 23,551,756 | 274,919,921 | -0.77% |
| 2025-06-09 | 11.70 | 11.73 | 11.69 | 11.71 | 11.29 | qfq | 18,901,542 | 221,256,478 | 0.09% |
| 2025-06-06 | 11.75 | 11.75 | 11.66 | 11.70 | 11.28 | qfq | 15,471,856 | 181,107,916 | -0.09% |
| 2025-06-05 | 11.75 | 11.82 | 11.68 | 11.71 | 11.29 | qfq | 19,012,775 | 222,964,196 | 0.09% |
| 2025-06-04 | 11.68 | 11.73 | 11.67 | 11.70 | 11.28 | qfq | 15,083,558 | 176,520,650 | 0.17% |
| 2025-06-03 | 11.58 | 11.69 | 11.51 | 11.68 | 11.26 | qfq | 22,030,288 | 255,295,802 | 0.60% |
| 2025-05-30 | 11.68 | 11.69 | 11.60 | 11.61 | 11.19 | qfq | 15,461,636 | 179,777,653 | -0.68% |
| 2025-05-29 | 11.61 | 11.72 | 11.60 | 11.69 | 11.27 | qfq | 16,089,151 | 187,809,312 | 0.69% |
| 2025-05-28 | 11.65 | 11.68 | 11.59 | 11.61 | 11.19 | qfq | 14,247,830 | 165,778,020 | -0.43% |
| 2025-05-27 | 11.70 | 11.70 | 11.58 | 11.66 | 11.24 | qfq | 15,019,979 | 174,749,570 | -0.34% |
| 2025-05-26 | 11.73 | 11.78 | 11.65 | 11.70 | 11.28 | qfq | 15,566,202 | 182,062,807 | -0.09% |
| 2025-05-23 | 11.84 | 11.88 | 11.71 | 11.71 | 11.29 | qfq | 17,362,741 | 204,881,549 | -1.01% |
| 2025-05-22 | 11.89 | 11.90 | 11.81 | 11.83 | 11.40 | qfq | 14,283,085 | 169,261,920 | -0.59% |
| 2025-05-21 | 11.89 | 11.97 | 11.89 | 11.90 | 11.47 | qfq | 18,379,960 | 219,243,028 | 0.00% |
| 2025-05-20 | 11.94 | 11.96 | 11.88 | 11.90 | 11.47 | qfq | 15,799,580 | 188,025,667 | -0.25% |
| 2025-05-19 | 11.85 | 12.01 | 11.82 | 11.93 | 11.50 | qfq | 20,376,041 | 242,964,450 | 0.17% |
| 2025-05-16 | 11.87 | 11.93 | 11.83 | 11.91 | 11.48 | qfq | 18,529,655 | 220,080,687 | 0.34% |
| 2025-05-15 | 11.95 | 11.96 | 11.85 | 11.87 | 11.44 | qfq | 22,034,958 | 261,990,763 | -0.92% |
| 2025-05-14 | 11.90 | 12.00 | 11.84 | 11.98 | 11.55 | qfq | 31,530,454 | 375,710,497 | 0.17% |
| 2025-05-13 | 11.82 | 12.10 | 11.77 | 11.96 | 11.53 | qfq | 70,537,440 | 845,754,882 | 1.87% |
| 2025-05-12 | 11.65 | 11.76 | 11.65 | 11.74 | 11.32 | qfq | 25,148,752 | 294,126,681 | 1.03% |
| 2025-05-09 | 11.75 | 11.75 | 11.61 | 11.62 | 11.20 | qfq | 17,317,774 | 201,661,651 | -0.77% |
| 2025-05-08 | 11.69 | 11.76 | 11.65 | 11.71 | 11.29 | qfq | 21,784,124 | 255,310,589 | 0.09% |
| 2025-05-07 | 11.77 | 11.78 | 11.64 | 11.70 | 11.28 | qfq | 32,081,533 | 374,629,751 | 0.34% |
| 2025-05-06 | 11.56 | 11.68 | 11.56 | 11.66 | 11.24 | qfq | 29,171,943 | 339,465,095 | 1.13% |
| 2025-04-30 | 11.52 | 11.57 | 11.51 | 11.53 | 11.11 | qfq | 12,638,375 | 145,871,325 | 0.17% |
| 2025-04-29 | 11.55 | 11.56 | 11.50 | 11.51 | 11.09 | qfq | 13,883,523 | 159,876,219 | -0.26% |
| 2025-04-28 | 11.58 | 11.63 | 11.54 | 11.54 | 11.12 | qfq | 18,262,985 | 211,401,144 | -0.35% |
| 2025-04-25 | 11.58 | 11.60 | 11.54 | 11.58 | 11.16 | qfq | 15,494,048 | 179,258,132 | 0.09% |
| 2025-04-24 | 11.62 | 11.66 | 11.55 | 11.57 | 11.15 | qfq | 17,174,670 | 199,043,490 | -0.34% |
| 2025-04-23 | 11.69 | 11.73 | 11.59 | 11.61 | 11.19 | qfq | 24,381,542 | 283,484,509 | -0.68% |
| 2025-04-22 | 11.63 | 11.75 | 11.59 | 11.69 | 11.27 | qfq | 30,561,669 | 357,216,483 | 0.95% |
| 2025-04-21 | 11.58 | 11.60 | 11.50 | 11.58 | 11.16 | qfq | 14,158,731 | 163,856,714 | 0.00% |
| 2025-04-18 | 11.62 | 11.63 | 11.50 | 11.58 | 11.16 | qfq | 16,588,609 | 191,858,947 | -0.77% |
| 2025-04-17 | 11.68 | 11.68 | 11.56 | 11.67 | 11.25 | qfq | 29,099,683 | 338,146,751 | -0.51% |
| 2025-04-16 | 11.43 | 11.73 | 11.34 | 11.73 | 11.31 | qfq | 35,831,043 | 411,436,057 | 2.45% |
| 2025-04-15 | 11.52 | 11.52 | 11.38 | 11.45 | 11.04 | qfq | 22,619,790 | 258,426,614 | -0.52% |
| 2025-04-14 | 11.61 | 11.62 | 11.48 | 11.51 | 11.09 | qfq | 33,911,199 | 391,579,367 | -0.43% |
| 2025-04-11 | 11.67 | 11.67 | 11.51 | 11.56 | 11.14 | qfq | 34,504,692 | 399,158,379 | -1.11% |
| 2025-04-10 | 11.94 | 11.95 | 11.52 | 11.69 | 11.27 | qfq | 53,661,281 | 626,948,141 | 0.43% |
| 2025-04-09 | 11.41 | 11.64 | 11.23 | 11.64 | 11.22 | qfq | 51,162,218 | 583,569,095 | 0.78% |
| 2025-04-08 | 11.12 | 11.55 | 11.11 | 11.55 | 11.13 | qfq | 61,344,497 | 690,371,910 | 3.77% |
| 2025-04-07 | 11.40 | 11.65 | 10.85 | 11.13 | 10.73 | qfq | 98,909,276 | 1,105,150,697 | -7.71% |
| 2025-04-03 | 11.98 | 12.08 | 11.96 | 12.06 | 11.62 | qfq | 25,528,150 | 307,266,567 | 0.00% |
| 2025-04-02 | 12.03 | 12.15 | 11.94 | 12.06 | 11.62 | qfq | 26,841,723 | 323,713,073 | 0.25% |
| 2025-04-01 | 12.08 | 12.15 | 12.02 | 12.03 | 11.60 | qfq | 43,431,705 | 523,328,891 | 0.08% |
| 2025-03-31 | 12.28 | 12.31 | 11.96 | 12.02 | 11.59 | qfq | 58,369,277 | 705,119,165 | -2.12% |
| 2025-03-28 | 12.44 | 12.48 | 12.27 | 12.28 | 11.84 | qfq | 38,059,637 | 469,975,009 | -1.37% |
| 2025-03-27 | 12.60 | 12.60 | 12.40 | 12.45 | 12.00 | qfq | 35,509,098 | 442,489,694 | -1.43% |
| 2025-03-26 | 12.55 | 12.65 | 12.48 | 12.63 | 12.17 | qfq | 39,874,129 | 501,688,409 | 0.72% |
| 2025-03-25 | 12.51 | 12.66 | 12.47 | 12.54 | 12.09 | qfq | 40,552,970 | 510,239,936 | 0.32% |
| 2025-03-24 | 12.49 | 12.61 | 12.38 | 12.50 | 12.05 | qfq | 36,124,182 | 451,126,284 | 0.08% |
| 2025-03-21 | 12.55 | 12.72 | 12.47 | 12.49 | 12.04 | qfq | 45,008,451 | 566,830,556 | -0.72% |
| 2025-03-20 | 12.80 | 12.82 | 12.56 | 12.58 | 12.13 | qfq | 49,015,471 | 620,198,024 | -1.56% |
| 2025-03-19 | 12.78 | 12.83 | 12.66 | 12.78 | 12.32 | qfq | 50,157,350 | 639,655,383 | 0.00% |
| 2025-03-18 | 12.66 | 12.86 | 12.57 | 12.78 | 12.32 | qfq | 71,784,395 | 912,215,964 | 1.19% |
| 2025-03-17 | 12.61 | 12.73 | 12.55 | 12.63 | 12.17 | qfq | 50,349,866 | 635,698,220 | 0.08% |
| 2025-03-14 | 12.54 | 12.69 | 12.54 | 12.62 | 12.16 | qfq | 65,293,507 | 822,948,652 | 0.16% |
| 2025-03-13 | 12.36 | 12.80 | 12.33 | 12.60 | 12.15 | qfq | 116,037,763 | 1,461,312,362 | 1.78% |
| 2025-03-12 | 12.30 | 12.43 | 12.20 | 12.38 | 11.93 | qfq | 58,640,944 | 724,307,419 | 0.98% |
| 2025-03-11 | 12.14 | 12.26 | 12.10 | 12.26 | 11.82 | qfq | 28,106,422 | 342,507,194 | 0.41% |
| 2025-03-10 | 12.23 | 12.30 | 12.14 | 12.21 | 11.77 | qfq | 29,595,689 | 360,975,827 | -0.16% |
| 2025-03-07 | 12.28 | 12.34 | 12.21 | 12.23 | 11.79 | qfq | 32,843,191 | 402,638,307 | -0.97% |
| 2025-03-06 | 12.18 | 12.49 | 12.15 | 12.35 | 11.90 | qfq | 74,771,391 | 921,827,422 | 1.48% |
| 2025-03-05 | 12.10 | 12.19 | 12.01 | 12.17 | 11.73 | qfq | 37,735,795 | 455,825,278 | 0.58% |
| 2025-03-04 | 12.14 | 12.14 | 12.06 | 12.10 | 11.66 | qfq | 25,751,459 | 311,358,914 | -0.41% |
| 2025-03-03 | 12.07 | 12.25 | 12.07 | 12.15 | 11.71 | qfq | 36,050,960 | 439,288,077 | 0.66% |
| 2025-02-28 | 12.19 | 12.29 | 12.07 | 12.07 | 11.63 | qfq | 43,956,156 | 535,927,080 | -0.90% |
| 2025-02-27 | 12.29 | 12.33 | 12.11 | 12.18 | 11.74 | qfq | 38,068,416 | 463,585,485 | -0.90% |
| 2025-02-26 | 12.01 | 12.30 | 12.01 | 12.29 | 11.85 | qfq | 62,617,215 | 763,431,645 | 2.33% |
| 2025-02-25 | 12.06 | 12.09 | 12.00 | 12.01 | 11.58 | qfq | 36,724,441 | 441,997,611 | -0.83% |
| 2025-02-24 | 12.17 | 12.22 | 12.08 | 12.11 | 11.67 | qfq | 42,420,623 | 515,076,350 | -0.82% |
| 2025-02-21 | 12.19 | 12.24 | 12.16 | 12.21 | 11.77 | qfq | 46,836,166 | 571,207,867 | 0.08% |
| 2025-02-20 | 12.33 | 12.34 | 12.16 | 12.20 | 11.76 | qfq | 38,328,141 | 467,710,500 | -0.97% |
| 2025-02-19 | 12.27 | 12.36 | 12.21 | 12.32 | 11.88 | qfq | 41,676,286 | 511,789,791 | -0.08% |
| 2025-02-18 | 12.39 | 12.55 | 12.29 | 12.33 | 11.88 | qfq | 72,784,877 | 906,550,391 | -0.32% |
| 2025-02-17 | 12.24 | 12.40 | 12.16 | 12.37 | 11.92 | qfq | 50,576,043 | 621,155,593 | 0.98% |
| 2025-02-14 | 12.22 | 12.28 | 12.18 | 12.25 | 11.81 | qfq | 29,669,148 | 362,793,417 | 0.49% |
| 2025-02-13 | 12.32 | 12.34 | 12.18 | 12.19 | 11.75 | qfq | 32,434,408 | 397,169,127 | -0.73% |
| 2025-02-12 | 12.19 | 12.28 | 12.18 | 12.28 | 11.84 | qfq | 30,406,510 | 372,037,117 | 0.57% |
| 2025-02-11 | 12.32 | 12.36 | 12.18 | 12.21 | 11.77 | qfq | 36,279,726 | 443,675,539 | -1.05% |
| 2025-02-10 | 12.40 | 12.40 | 12.20 | 12.34 | 11.89 | qfq | 43,207,757 | 531,891,999 | -0.56% |
| 2025-02-07 | 12.05 | 12.53 | 12.03 | 12.41 | 11.96 | qfq | 81,832,426 | 1,007,762,427 | 2.99% |
| 2025-02-06 | 11.96 | 12.06 | 11.92 | 12.05 | 11.62 | qfq | 32,522,978 | 390,203,100 | 0.50% |
| 2025-02-05 | 11.98 | 12.00 | 11.83 | 11.99 | 11.56 | qfq | 24,618,761 | 294,051,336 | 0.25% |
| 2025-01-27 | 12.05 | 12.14 | 11.95 | 11.96 | 11.53 | qfq | 27,470,774 | 330,681,830 | -0.66% |
| 2025-01-24 | 11.93 | 12.05 | 11.91 | 12.04 | 11.61 | qfq | 28,124,151 | 337,723,531 | 0.92% |
| 2025-01-23 | 12.01 | 12.13 | 11.93 | 11.93 | 11.50 | qfq | 30,646,463 | 368,412,874 | 0.00% |
| 2025-01-22 | 11.96 | 12.02 | 11.90 | 11.93 | 11.50 | qfq | 23,662,333 | 282,273,338 | -0.42% |
| 2025-01-21 | 12.10 | 12.14 | 11.97 | 11.98 | 11.55 | qfq | 27,786,723 | 333,734,594 | -0.91% |
| 2025-01-20 | 12.10 | 12.25 | 12.02 | 12.09 | 11.65 | qfq | 37,755,516 | 457,429,357 | -1.31% |
| 2025-01-17 | 12.23 | 12.32 | 12.22 | 12.25 | 11.81 | qfq | 18,881,472 | 231,551,466 | -0.33% |
| 2025-01-16 | 12.28 | 12.42 | 12.23 | 12.29 | 11.85 | qfq | 25,830,428 | 318,223,121 | 0.08% |
| 2025-01-15 | 12.30 | 12.38 | 12.18 | 12.28 | 11.84 | qfq | 26,694,329 | 327,389,883 | -0.08% |
| 2025-01-14 | 11.96 | 12.34 | 11.93 | 12.29 | 11.85 | qfq | 38,167,978 | 464,823,121 | 2.85% |
| 2025-01-13 | 11.88 | 12.00 | 11.83 | 11.95 | 11.52 | qfq | 18,994,489 | 226,609,468 | -0.17% |
| 2025-01-10 | 12.10 | 12.14 | 11.97 | 11.97 | 11.54 | qfq | 23,534,953 | 282,918,092 | -0.99% |
| 2025-01-09 | 12.10 | 12.17 | 12.05 | 12.09 | 11.65 | qfq | 21,172,994 | 256,134,547 | -0.41% |
| 2025-01-08 | 12.28 | 12.29 | 11.98 | 12.14 | 11.70 | qfq | 32,148,784 | 389,360,195 | -0.98% |
| 2025-01-07 | 12.24 | 12.28 | 12.13 | 12.26 | 11.82 | qfq | 23,091,595 | 282,115,578 | 0.16% |
| 2025-01-06 | 12.19 | 12.34 | 12.17 | 12.24 | 11.80 | qfq | 27,980,008 | 342,130,628 | 0.08% |
| 2025-01-03 | 12.37 | 12.50 | 12.18 | 12.23 | 11.79 | qfq | 34,632,705 | 427,601,503 | -1.05% |
| 2025-01-02 | 12.72 | 12.82 | 12.31 | 12.36 | 11.91 | qfq | 54,026,646 | 676,134,965 | -2.98% |
| 2024-12-31 | 12.97 | 12.99 | 12.72 | 12.74 | 12.28 | qfq | 48,662,167 | 625,787,481 | -1.92% |
| 2024-12-30 | 12.81 | 13.08 | 12.78 | 12.99 | 12.52 | qfq | 69,013,107 | 895,026,099 | 1.48% |
| 2024-12-27 | 12.83 | 12.84 | 12.73 | 12.80 | 12.34 | qfq | 40,232,672 | 514,657,983 | -0.31% |
| 2024-12-26 | 12.72 | 12.84 | 12.63 | 12.84 | 12.38 | qfq | 45,604,091 | 582,156,384 | 1.10% |
| 2024-12-25 | 12.70 | 12.75 | 12.58 | 12.70 | 12.24 | qfq | 35,913,283 | 454,938,129 | 0.63% |
| 2024-12-24 | 12.50 | 12.63 | 12.49 | 12.62 | 12.16 | qfq | 38,015,667 | 477,855,966 | 0.88% |
| 2024-12-23 | 12.61 | 12.79 | 12.50 | 12.51 | 12.06 | qfq | 49,283,029 | 623,051,911 | -0.79% |
| 2024-12-20 | 12.68 | 12.73 | 12.58 | 12.61 | 12.15 | qfq | 32,798,325 | 413,911,161 | -0.63% |
| 2024-12-19 | 12.58 | 12.71 | 12.48 | 12.69 | 12.23 | qfq | 34,483,898 | 434,030,351 | 0.24% |
| 2024-12-18 | 12.69 | 12.76 | 12.64 | 12.66 | 12.20 | qfq | 32,098,561 | 407,107,938 | -0.08% |
| 2024-12-17 | 12.59 | 12.81 | 12.57 | 12.67 | 12.21 | qfq | 56,587,631 | 718,532,589 | 0.64% |
| 2024-12-16 | 12.82 | 12.89 | 12.53 | 12.59 | 12.14 | qfq | 76,652,782 | 969,805,643 | -1.79% |
| 2024-12-13 | 12.97 | 12.97 | 12.75 | 12.82 | 12.36 | qfq | 105,745,635 | 1,358,177,172 | -1.61% |
| 2024-12-12 | 13.05 | 13.05 | 12.88 | 13.03 | 12.56 | qfq | 65,171,385 | 844,670,065 | -0.15% |
| 2024-12-11 | 13.02 | 13.08 | 13.00 | 13.05 | 12.58 | qfq | 50,645,639 | 660,067,226 | -0.23% |
| 2024-12-10 | 13.19 | 13.25 | 13.01 | 13.08 | 12.61 | qfq | 80,269,439 | 1,052,820,821 | 1.16% |
| 2024-12-09 | 13.04 | 13.12 | 12.91 | 12.93 | 12.46 | qfq | 47,136,052 | 612,955,370 | -1.07% |
| 2024-12-06 | 12.94 | 13.09 | 12.87 | 13.07 | 12.60 | qfq | 47,883,623 | 622,778,485 | 1.00% |
| 2024-12-05 | 13.07 | 13.07 | 12.86 | 12.94 | 12.47 | qfq | 51,307,507 | 663,409,301 | -0.99% |
| 2024-12-04 | 13.23 | 13.26 | 13.04 | 13.07 | 12.60 | qfq | 52,358,358 | 687,297,765 | -1.13% |
| 2024-12-03 | 13.33 | 13.33 | 13.15 | 13.22 | 12.74 | qfq | 58,238,634 | 769,132,018 | -0.90% |
| 2024-12-02 | 13.39 | 13.39 | 13.11 | 13.34 | 12.86 | qfq | 87,318,105 | 1,156,044,165 | -1.91% |
| 2024-11-29 | 13.49 | 13.68 | 13.43 | 13.60 | 13.11 | qfq | 33,876,145 | 459,882,381 | 0.82% |
| 2024-11-28 | 13.61 | 13.61 | 13.43 | 13.49 | 13.00 | qfq | 24,934,868 | 336,665,660 | -0.81% |
| 2024-11-27 | 13.45 | 13.61 | 13.34 | 13.60 | 13.11 | qfq | 26,982,344 | 363,587,860 | 0.52% |
| 2024-11-26 | 13.48 | 13.84 | 13.43 | 13.53 | 13.04 | qfq | 34,593,277 | 471,255,394 | 0.82% |
| 2024-11-25 | 13.53 | 13.63 | 13.32 | 13.42 | 12.94 | qfq | 29,985,106 | 404,202,705 | -0.81% |
| 2024-11-22 | 13.92 | 13.97 | 13.53 | 13.53 | 13.04 | qfq | 41,690,330 | 572,096,592 | -3.15% |
| 2024-11-21 | 14.00 | 14.13 | 13.87 | 13.97 | 13.47 | qfq | 35,377,724 | 495,394,914 | 0.36% |
| 2024-11-20 | 13.85 | 13.99 | 13.82 | 13.92 | 13.42 | qfq | 35,326,068 | 491,042,611 | 0.00% |
| 2024-11-19 | 13.83 | 14.03 | 13.67 | 13.92 | 13.42 | qfq | 36,015,639 | 498,891,920 | 0.58% |
| 2024-11-18 | 13.91 | 14.18 | 13.75 | 13.84 | 13.34 | qfq | 50,982,487 | 712,555,997 | -0.65% |
| 2024-11-15 | 14.18 | 14.34 | 13.92 | 13.93 | 13.43 | qfq | 56,421,517 | 797,135,417 | -2.59% |
| 2024-11-14 | 14.46 | 14.76 | 14.26 | 14.30 | 13.78 | qfq | 80,877,460 | 1,178,405,589 | -0.76% |
| 2024-11-13 | 14.41 | 14.59 | 14.26 | 14.41 | 13.89 | qfq | 54,895,007 | 790,176,627 | -0.62% |
| 2024-11-12 | 14.57 | 14.82 | 14.41 | 14.50 | 13.98 | qfq | 91,875,788 | 1,346,270,394 | -0.28% |
| 2024-11-11 | 14.41 | 14.55 | 14.27 | 14.54 | 14.02 | qfq | 73,496,073 | 1,060,183,322 | 0.62% |
| 2024-11-08 | 14.42 | 14.78 | 14.17 | 14.45 | 13.93 | qfq | 112,102,330 | 1,618,774,270 | 0.63% |
| 2024-11-07 | 14.05 | 14.36 | 13.95 | 14.36 | 13.84 | qfq | 79,511,408 | 1,128,055,716 | 1.27% |
| 2024-11-06 | 14.27 | 14.39 | 14.11 | 14.18 | 13.67 | qfq | 74,849,388 | 1,065,584,008 | -0.28% |
| 2024-11-05 | 14.06 | 14.26 | 13.97 | 14.22 | 13.71 | qfq | 80,873,396 | 1,143,514,073 | 0.92% |
| 2024-11-04 | 14.09 | 14.14 | 14.00 | 14.09 | 13.58 | qfq | 52,153,687 | 733,068,639 | 0.50% |
| 2024-11-01 | 14.01 | 14.15 | 13.85 | 14.02 | 13.51 | qfq | 64,736,094 | 907,120,793 | -0.71% |
| 2024-10-31 | 14.40 | 14.48 | 14.00 | 14.12 | 13.61 | qfq | 100,950,001 | 1,434,710,217 | -0.14% |
| 2024-10-30 | 14.03 | 14.45 | 14.03 | 14.14 | 13.63 | qfq | 89,833,964 | 1,275,706,505 | -1.94% |
| 2024-10-29 | 14.56 | 15.14 | 14.41 | 14.42 | 13.90 | qfq | 186,236,382 | 2,759,207,379 | 1.05% |
| 2024-10-28 | 14.36 | 14.36 | 14.02 | 14.27 | 13.75 | qfq | 115,200,092 | 1,630,287,340 | -1.86% |
| 2024-10-25 | 13.66 | 14.62 | 13.66 | 14.54 | 14.02 | qfq | 172,511,837 | 2,477,402,138 | 6.13% |
| 2024-10-24 | 13.96 | 13.96 | 13.62 | 13.70 | 13.21 | qfq | 66,370,793 | 912,769,841 | -2.63% |
| 2024-10-23 | 13.28 | 14.44 | 13.26 | 14.07 | 13.56 | qfq | 157,985,276 | 2,197,615,574 | 5.95% |
| 2024-10-22 | 13.18 | 13.33 | 13.06 | 13.28 | 12.80 | qfq | 64,017,161 | 844,379,896 | 0.76% |
| 2024-10-21 | 13.06 | 13.36 | 12.97 | 13.18 | 12.70 | qfq | 73,258,862 | 963,243,906 | 1.31% |
| 2024-10-18 | 12.64 | 13.21 | 12.58 | 13.01 | 12.54 | qfq | 69,058,954 | 889,473,844 | 3.01% |
| 2024-10-17 | 12.98 | 13.05 | 12.60 | 12.63 | 12.17 | qfq | 58,684,610 | 752,399,085 | -2.24% |
| 2024-10-16 | 13.01 | 13.13 | 12.91 | 12.92 | 12.45 | qfq | 47,800,804 | 621,095,113 | -1.52% |
| 2024-10-15 | 13.48 | 13.52 | 13.12 | 13.12 | 12.65 | qfq | 59,414,655 | 789,284,198 | -3.17% |
| 2024-10-14 | 13.45 | 13.69 | 13.42 | 13.55 | 13.06 | qfq | 50,395,641 | 682,612,434 | 0.15% |
| 2024-10-11 | 14.08 | 14.08 | 13.39 | 13.53 | 13.04 | qfq | 49,185,826 | 673,579,973 | -2.66% |
| 2024-10-10 | 13.61 | 14.13 | 13.61 | 13.90 | 13.40 | qfq | 66,931,812 | 929,379,132 | 2.13% |
| 2024-10-09 | 14.60 | 14.62 | 13.61 | 13.61 | 13.12 | qfq | 123,965,143 | 1,747,225,820 | -9.15% |
| 2024-10-08 | 16.08 | 16.10 | 14.39 | 14.98 | 14.44 | qfq | 216,172,027 | 3,282,290,473 | 2.32% |
| 2024-09-30 | 14.07 | 14.82 | 13.94 | 14.64 | 14.11 | qfq | 158,493,420 | 2,284,123,092 | 6.94% |
| 2024-09-27 | 13.24 | 13.77 | 13.23 | 13.69 | 13.20 | qfq | 49,991,085 | 675,813,172 | 4.50% |
| 2024-09-26 | 12.73 | 13.10 | 12.68 | 13.10 | 12.63 | qfq | 45,840,217 | 591,696,023 | 2.99% |
| 2024-09-25 | 12.58 | 13.02 | 12.55 | 12.72 | 12.26 | qfq | 51,305,099 | 657,863,645 | 2.33% |
| 2024-09-24 | 12.01 | 12.45 | 11.96 | 12.43 | 11.98 | qfq | 40,830,462 | 499,863,400 | 3.93% |
| 2024-09-23 | 12.00 | 12.09 | 11.94 | 11.96 | 11.53 | qfq | 16,003,739 | 192,066,140 | -0.66% |
| 2024-09-20 | 11.99 | 12.10 | 11.82 | 12.04 | 11.61 | qfq | 21,273,447 | 254,243,812 | 0.42% |
| 2024-09-19 | 11.87 | 12.08 | 11.74 | 11.99 | 11.56 | qfq | 20,056,010 | 239,239,596 | 1.01% |
| 2024-09-18 | 11.80 | 11.91 | 11.72 | 11.87 | 11.44 | qfq | 13,208,325 | 156,120,683 | 0.51% |
| 2024-09-13 | 11.98 | 12.04 | 11.80 | 11.81 | 11.38 | qfq | 14,326,743 | 170,419,762 | -1.34% |
| 2024-09-12 | 11.92 | 12.16 | 11.89 | 11.97 | 11.54 | qfq | 13,991,541 | 168,703,002 | 0.42% |
| 2024-09-11 | 11.89 | 12.02 | 11.83 | 11.92 | 11.49 | qfq | 16,893,811 | 201,459,858 | 0.25% |
| 2024-09-10 | 12.09 | 12.14 | 11.72 | 11.89 | 11.46 | qfq | 25,824,141 | 307,196,313 | -1.65% |
| 2024-09-09 | 12.33 | 12.38 | 12.02 | 12.09 | 11.65 | qfq | 20,844,105 | 253,171,585 | -1.95% |
| 2024-09-06 | 12.46 | 12.50 | 12.31 | 12.33 | 11.88 | qfq | 11,455,914 | 141,864,407 | -0.80% |
| 2024-09-05 | 12.41 | 12.48 | 12.36 | 12.43 | 11.98 | qfq | 13,889,029 | 172,652,997 | 0.16% |
| 2024-09-04 | 12.41 | 12.59 | 12.38 | 12.41 | 11.96 | qfq | 16,717,050 | 208,619,826 | -0.48% |
| 2024-09-03 | 12.28 | 12.49 | 12.27 | 12.47 | 12.02 | qfq | 17,906,040 | 222,068,019 | 1.30% |
| 2024-09-02 | 12.62 | 12.76 | 12.30 | 12.31 | 11.87 | qfq | 22,590,320 | 281,944,083 | -2.46% |
| 2024-08-30 | 12.36 | 12.76 | 12.29 | 12.62 | 12.16 | qfq | 27,859,449 | 351,076,215 | 2.02% |
| 2024-08-29 | 12.29 | 12.57 | 12.23 | 12.37 | 11.92 | qfq | 17,863,140 | 221,769,174 | 0.49% |
| 2024-08-28 | 12.13 | 12.35 | 12.12 | 12.31 | 11.87 | qfq | 18,957,099 | 232,507,446 | 1.07% |
| 2024-08-27 | 12.55 | 12.55 | 12.06 | 12.18 | 11.74 | qfq | 29,479,191 | 360,564,225 | -3.18% |
| 2024-08-26 | 12.50 | 12.63 | 12.45 | 12.58 | 12.13 | qfq | 17,629,555 | 221,265,036 | 1.13% |
| 2024-08-23 | 12.50 | 12.54 | 12.39 | 12.44 | 11.99 | qfq | 16,201,559 | 201,828,972 | -0.40% |
| 2024-08-22 | 12.76 | 12.83 | 12.46 | 12.49 | 12.04 | qfq | 29,061,610 | 364,351,564 | -1.96% |
| 2024-08-21 | 12.87 | 12.89 | 12.73 | 12.74 | 12.28 | qfq | 17,592,618 | 225,305,683 | -1.24% |
| 2024-08-20 | 13.06 | 13.08 | 12.80 | 12.90 | 12.43 | qfq | 22,504,866 | 290,009,687 | -1.23% |
| 2024-08-19 | 13.08 | 13.22 | 13.04 | 13.06 | 12.59 | qfq | 16,213,627 | 212,679,724 | -0.31% |
| 2024-08-16 | 13.15 | 13.17 | 13.06 | 13.10 | 12.63 | qfq | 14,678,309 | 192,077,887 | -0.23% |
| 2024-08-15 | 13.02 | 13.22 | 12.91 | 13.13 | 12.66 | qfq | 20,779,578 | 272,014,943 | 1.08% |
| 2024-08-14 | 13.22 | 13.31 | 12.99 | 12.99 | 12.52 | qfq | 21,743,744 | 284,314,136 | -1.74% |
| 2024-08-13 | 13.29 | 13.34 | 13.11 | 13.22 | 12.74 | qfq | 18,981,497 | 250,974,243 | -0.83% |
| 2024-08-12 | 13.38 | 13.43 | 13.27 | 13.33 | 12.85 | qfq | 12,690,932 | 169,160,285 | 0.23% |
| 2024-08-09 | 13.43 | 13.50 | 13.30 | 13.30 | 12.82 | qfq | 13,525,763 | 180,838,080 | -0.75% |
| 2024-08-08 | 13.48 | 13.54 | 13.36 | 13.40 | 12.92 | qfq | 15,983,990 | 214,365,941 | -0.59% |
| 2024-08-07 | 13.36 | 13.57 | 13.36 | 13.48 | 12.99 | qfq | 24,842,010 | 334,876,730 | 0.90% |
| 2024-08-06 | 13.28 | 13.47 | 13.23 | 13.36 | 12.88 | qfq | 21,914,965 | 292,654,054 | 1.29% |
| 2024-08-05 | 13.33 | 13.52 | 13.19 | 13.19 | 12.71 | qfq | 27,220,574 | 362,851,202 | -1.35% |
| 2024-08-02 | 13.46 | 13.55 | 13.33 | 13.37 | 12.89 | qfq | 22,079,631 | 296,310,254 | -0.82% |
| 2024-08-01 | 13.50 | 13.67 | 13.46 | 13.48 | 12.99 | qfq | 20,351,499 | 275,909,884 | -0.44% |
| 2024-07-31 | 13.24 | 13.58 | 13.17 | 13.54 | 13.05 | qfq | 28,419,859 | 382,597,104 | 2.34% |
| 2024-07-30 | 13.19 | 13.27 | 13.11 | 13.23 | 12.75 | qfq | 20,160,239 | 265,872,334 | 0.00% |
| 2024-07-29 | 13.48 | 13.54 | 13.22 | 13.23 | 12.75 | qfq | 20,898,505 | 278,915,097 | -1.49% |
| 2024-07-26 | 13.24 | 13.46 | 13.22 | 13.43 | 12.95 | qfq | 20,462,800 | 274,123,131 | 1.13% |
| 2024-07-25 | 13.10 | 13.29 | 13.06 | 13.28 | 12.80 | qfq | 24,599,960 | 325,046,747 | 1.68% |
| 2024-07-24 | 13.23 | 13.31 | 13.02 | 13.06 | 12.59 | qfq | 22,902,139 | 300,980,231 | -1.43% |
| 2024-07-23 | 13.51 | 13.57 | 13.23 | 13.25 | 12.77 | qfq | 22,686,864 | 304,228,394 | -2.72% |
| 2024-07-22 | 13.51 | 13.73 | 13.49 | 13.62 | 13.13 | qfq | 28,899,418 | 393,386,810 | 0.44% |
| 2024-07-19 | 13.43 | 13.58 | 13.41 | 13.56 | 13.07 | qfq | 34,811,357 | 469,798,260 | 0.22% |
| 2024-07-18 | 13.12 | 13.63 | 12.95 | 13.53 | 13.04 | qfq | 57,785,765 | 771,586,229 | 3.13% |
| 2024-07-17 | 13.05 | 13.13 | 12.96 | 13.12 | 12.65 | qfq | 24,838,110 | 324,174,934 | 0.69% |
| 2024-07-16 | 12.97 | 13.06 | 12.93 | 13.03 | 12.56 | qfq | 20,774,661 | 270,213,730 | 0.62% |
| 2024-07-15 | 13.11 | 13.11 | 12.94 | 12.95 | 12.48 | qfq | 24,396,393 | 316,638,128 | -1.22% |
| 2024-07-12 | 13.20 | 13.30 | 13.09 | 13.11 | 12.64 | qfq | 24,348,752 | 320,584,601 | -0.98% |
| 2024-07-11 | 13.01 | 13.29 | 13.00 | 13.24 | 12.76 | qfq | 38,883,882 | 512,175,410 | 2.72% |
| 2024-07-10 | 13.20 | 13.20 | 12.85 | 12.89 | 12.42 | qfq | 51,906,704 | 672,611,004 | -3.45% |
| 2024-07-09 | 13.16 | 13.45 | 13.02 | 13.35 | 12.87 | qfq | 32,301,520 | 427,391,878 | 1.60% |
| 2024-07-08 | 13.33 | 13.34 | 13.04 | 13.14 | 12.67 | qfq | 23,695,261 | 312,290,538 | -2.09% |
| 2024-07-05 | 13.46 | 13.51 | 13.21 | 13.42 | 12.94 | qfq | 27,903,435 | 371,714,140 | -0.59% |
| 2024-07-04 | 13.57 | 13.63 | 13.46 | 13.50 | 13.01 | qfq | 19,962,635 | 269,908,438 | -1.53% |
| 2024-07-03 | 13.81 | 13.82 | 13.58 | 13.71 | 13.02 | qfq | 19,659,122 | 268,992,224 | -0.51% |
| 2024-07-02 | 13.92 | 13.93 | 13.75 | 13.78 | 13.09 | qfq | 23,508,746 | 324,895,617 | -1.29% |
| 2024-07-01 | 13.99 | 14.02 | 13.79 | 13.96 | 13.26 | qfq | 22,854,086 | 317,660,331 | 0.65% |
| 2024-06-28 | 13.61 | 14.04 | 13.57 | 13.87 | 13.17 | qfq | 37,270,114 | 515,738,553 | 2.36% |
| 2024-06-27 | 13.82 | 13.84 | 13.52 | 13.55 | 12.87 | qfq | 27,652,534 | 376,276,849 | -1.88% |
| 2024-06-26 | 13.72 | 13.86 | 13.58 | 13.81 | 13.12 | qfq | 24,801,935 | 340,604,994 | 0.58% |
| 2024-06-25 | 13.88 | 13.95 | 13.62 | 13.73 | 13.04 | qfq | 26,051,725 | 358,390,292 | -1.01% |
| 2024-06-24 | 14.00 | 14.12 | 13.87 | 13.87 | 13.17 | qfq | 25,621,243 | 357,252,043 | -1.14% |
| 2024-06-21 | 14.08 | 14.15 | 13.97 | 14.03 | 13.33 | qfq | 23,350,375 | 327,790,397 | -0.43% |
| 2024-06-20 | 14.29 | 14.30 | 14.08 | 14.09 | 13.38 | qfq | 26,334,093 | 372,698,196 | -1.47% |
| 2024-06-19 | 14.52 | 14.59 | 14.28 | 14.30 | 13.58 | qfq | 33,600,642 | 482,841,692 | -2.05% |
| 2024-06-18 | 14.50 | 14.63 | 14.40 | 14.60 | 13.87 | qfq | 23,730,895 | 345,139,796 | 0.55% |
| 2024-06-17 | 14.34 | 14.76 | 14.27 | 14.52 | 13.79 | qfq | 41,199,949 | 600,329,437 | 1.11% |
| 2024-06-14 | 14.22 | 14.45 | 14.11 | 14.36 | 13.64 | qfq | 33,745,214 | 484,652,766 | 0.84% |
| 2024-06-13 | 14.31 | 14.44 | 14.21 | 14.24 | 13.53 | qfq | 23,404,931 | 335,182,654 | -0.77% |
| 2024-06-12 | 14.29 | 14.38 | 14.19 | 14.35 | 13.63 | qfq | 24,453,835 | 349,531,336 | 0.42% |
| 2024-06-11 | 14.29 | 14.37 | 14.20 | 14.29 | 13.57 | qfq | 26,851,041 | 383,117,324 | -0.69% |
| 2024-06-07 | 14.64 | 14.66 | 14.17 | 14.39 | 13.67 | qfq | 48,642,330 | 699,398,444 | -1.37% |
| 2024-06-06 | 14.68 | 14.85 | 14.48 | 14.59 | 13.86 | qfq | 40,480,972 | 593,420,369 | -0.55% |
| 2024-06-05 | 14.99 | 15.00 | 14.66 | 14.67 | 13.93 | qfq | 35,037,943 | 519,426,031 | -2.46% |
| 2024-06-04 | 14.69 | 15.07 | 14.58 | 15.04 | 14.29 | qfq | 42,961,710 | 638,785,774 | 2.24% |
| 2024-06-03 | 14.85 | 14.87 | 14.56 | 14.71 | 13.97 | qfq | 39,016,926 | 573,627,420 | -1.41% |
| 2024-05-31 | 15.06 | 15.20 | 14.88 | 14.92 | 14.17 | qfq | 41,297,345 | 619,635,240 | -1.19% |
| 2024-05-30 | 15.26 | 15.45 | 15.03 | 15.10 | 14.34 | qfq | 62,504,656 | 951,072,717 | -0.13% |
| 2024-05-29 | 14.91 | 15.28 | 14.90 | 15.12 | 14.36 | qfq | 79,082,615 | 1,196,470,795 | 1.54% |
| 2024-05-28 | 14.90 | 15.08 | 14.79 | 14.89 | 14.14 | qfq | 54,256,140 | 809,872,847 | -0.13% |
| 2024-05-27 | 14.73 | 15.01 | 14.60 | 14.91 | 14.16 | qfq | 54,451,974 | 809,175,308 | 1.71% |
| 2024-05-24 | 14.51 | 14.92 | 14.51 | 14.66 | 13.92 | qfq | 48,625,685 | 718,395,025 | 0.69% |
| 2024-05-23 | 14.85 | 14.89 | 14.51 | 14.56 | 13.83 | qfq | 45,413,012 | 665,267,578 | -2.54% |
| 2024-05-22 | 14.50 | 15.10 | 14.47 | 14.94 | 14.19 | qfq | 77,816,394 | 1,154,612,428 | 2.96% |
| 2024-05-21 | 14.66 | 14.66 | 14.42 | 14.51 | 13.78 | qfq | 24,692,017 | 358,171,481 | -1.02% |
| 2024-05-20 | 14.62 | 14.74 | 14.60 | 14.66 | 13.92 | qfq | 36,840,803 | 539,472,814 | 0.27% |
| 2024-05-17 | 14.53 | 14.62 | 14.37 | 14.62 | 13.89 | qfq | 34,473,004 | 499,265,714 | 0.48% |
| 2024-05-16 | 14.66 | 14.78 | 14.51 | 14.55 | 13.82 | qfq | 38,021,539 | 555,432,530 | -0.75% |
| 2024-05-15 | 14.78 | 15.04 | 14.64 | 14.66 | 13.92 | qfq | 42,313,138 | 626,660,155 | -1.28% |
| 2024-05-14 | 14.97 | 14.99 | 14.75 | 14.85 | 14.11 | qfq | 46,639,208 | 692,867,453 | -0.80% |
| 2024-05-13 | 14.56 | 15.17 | 14.43 | 14.97 | 14.22 | qfq | 88,268,636 | 1,313,283,536 | 2.53% |
| 2024-05-10 | 14.55 | 14.70 | 14.34 | 14.60 | 13.87 | qfq | 51,887,670 | 754,819,180 | 1.18% |
| 2024-05-09 | 14.30 | 14.53 | 14.30 | 14.43 | 13.71 | qfq | 37,211,754 | 537,972,105 | 0.91% |
| 2024-05-08 | 14.36 | 14.45 | 14.27 | 14.30 | 13.58 | qfq | 25,253,846 | 362,707,768 | -0.56% |
| 2024-05-07 | 14.42 | 14.43 | 14.25 | 14.38 | 13.66 | qfq | 33,627,345 | 482,097,387 | 0.00% |
| 2024-05-06 | 14.27 | 14.44 | 14.23 | 14.38 | 13.66 | qfq | 48,711,410 | 698,365,047 | 1.63% |
| 2024-04-30 | 14.08 | 14.24 | 13.82 | 14.15 | 13.44 | qfq | 53,428,655 | 751,855,260 | -0.21% |
| 2024-04-29 | 13.87 | 14.26 | 13.86 | 14.18 | 13.47 | qfq | 58,766,372 | 828,453,816 | 2.31% |
| 2024-04-26 | 13.57 | 13.91 | 13.52 | 13.86 | 13.16 | qfq | 45,784,080 | 630,249,683 | 2.14% |
| 2024-04-25 | 13.71 | 13.71 | 13.50 | 13.57 | 12.89 | qfq | 36,585,093 | 497,428,935 | -1.67% |
| 2024-04-24 | 13.72 | 13.81 | 13.62 | 13.80 | 13.11 | qfq | 29,901,085 | 410,957,910 | 0.58% |
| 2024-04-23 | 14.11 | 14.17 | 13.65 | 13.72 | 13.03 | qfq | 53,380,915 | 736,030,674 | -2.83% |
| 2024-04-22 | 14.25 | 14.40 | 14.10 | 14.12 | 13.41 | qfq | 33,689,917 | 478,212,636 | -1.19% |
| 2024-04-19 | 14.53 | 14.56 | 14.12 | 14.29 | 13.57 | qfq | 56,642,343 | 810,371,525 | -2.26% |
| 2024-04-18 | 14.65 | 14.80 | 14.57 | 14.62 | 13.89 | qfq | 38,694,097 | 567,876,810 | -0.54% |
| 2024-04-17 | 14.50 | 14.71 | 14.45 | 14.70 | 13.96 | qfq | 38,669,588 | 565,400,261 | 1.38% |
| 2024-04-16 | 14.49 | 14.74 | 14.39 | 14.50 | 13.77 | qfq | 48,327,595 | 703,511,405 | -0.62% |
| 2024-04-15 | 14.41 | 14.74 | 14.39 | 14.59 | 13.86 | qfq | 46,933,196 | 684,905,178 | 1.39% |
| 2024-04-12 | 14.68 | 14.72 | 14.39 | 14.39 | 13.67 | qfq | 36,827,479 | 534,701,018 | -1.98% |
| 2024-04-11 | 14.28 | 14.90 | 14.09 | 14.68 | 13.94 | qfq | 67,625,243 | 982,642,924 | 2.51% |
| 2024-04-10 | 14.44 | 14.60 | 14.25 | 14.32 | 13.60 | qfq | 45,782,871 | 659,230,994 | -1.31% |
| 2024-04-09 | 14.75 | 14.75 | 14.10 | 14.51 | 13.78 | qfq | 95,523,265 | 1,379,753,571 | -4.79% |
| 2024-04-08 | 15.53 | 15.62 | 15.23 | 15.24 | 14.48 | qfq | 44,252,658 | 682,581,942 | -1.93% |
| 2024-04-03 | 15.35 | 15.58 | 15.35 | 15.54 | 14.76 | qfq | 35,560,021 | 550,027,073 | 0.58% |
| 2024-04-02 | 15.55 | 15.63 | 15.38 | 15.45 | 14.68 | qfq | 33,019,651 | 510,064,763 | -0.71% |
| 2024-04-01 | 15.39 | 15.61 | 15.35 | 15.56 | 14.78 | qfq | 40,003,919 | 620,757,929 | 1.57% |
| 2024-03-29 | 15.12 | 15.37 | 15.10 | 15.32 | 14.55 | qfq | 33,280,075 | 508,329,030 | 1.26% |
| 2024-03-28 | 15.09 | 15.32 | 15.08 | 15.13 | 14.37 | qfq | 34,396,752 | 522,126,159 | 0.07% |
| 2024-03-27 | 15.36 | 15.38 | 15.11 | 15.12 | 14.36 | qfq | 26,964,541 | 410,737,038 | -1.63% |
| 2024-03-26 | 15.37 | 15.46 | 15.20 | 15.37 | 14.60 | qfq | 29,403,087 | 450,287,384 | -0.26% |
| 2024-03-25 | 15.56 | 15.67 | 15.40 | 15.41 | 14.64 | qfq | 31,021,105 | 481,608,138 | -1.09% |
| 2024-03-22 | 15.51 | 15.65 | 15.33 | 15.58 | 14.80 | qfq | 43,690,953 | 677,184,260 | 0.19% |
| 2024-03-21 | 15.79 | 15.80 | 15.49 | 15.55 | 14.77 | qfq | 44,546,095 | 694,641,181 | -1.33% |
| 2024-03-20 | 15.75 | 15.85 | 15.64 | 15.76 | 14.97 | qfq | 31,915,382 | 502,107,765 | 0.06% |
| 2024-03-19 | 15.95 | 16.05 | 15.73 | 15.75 | 14.96 | qfq | 41,850,046 | 663,771,478 | -1.38% |
| 2024-03-18 | 15.85 | 16.04 | 15.84 | 15.97 | 15.17 | qfq | 53,413,388 | 851,260,172 | 0.88% |
| 2024-03-15 | 15.71 | 15.85 | 15.63 | 15.83 | 15.04 | qfq | 41,624,890 | 655,333,110 | 0.06% |
| 2024-03-14 | 15.91 | 16.10 | 15.66 | 15.82 | 15.03 | qfq | 57,205,090 | 907,318,628 | -1.06% |
| 2024-03-13 | 16.07 | 16.18 | 15.91 | 15.99 | 15.19 | qfq | 60,745,632 | 973,296,781 | -0.62% |
| 2024-03-12 | 16.48 | 16.56 | 16.04 | 16.09 | 15.28 | qfq | 98,220,490 | 1,594,152,880 | -1.89% |
| 2024-03-11 | 16.45 | 16.62 | 16.26 | 16.40 | 15.58 | qfq | 93,015,354 | 1,527,307,869 | 0.92% |
| 2024-03-08 | 16.30 | 16.70 | 16.14 | 16.25 | 15.44 | qfq | 87,150,969 | 1,424,383,853 | -0.31% |
| 2024-03-07 | 16.30 | 16.38 | 16.05 | 16.30 | 15.48 | qfq | 99,161,403 | 1,610,221,213 | -0.49% |
| 2024-03-06 | 15.51 | 16.76 | 15.45 | 16.38 | 15.56 | qfq | 170,464,779 | 2,774,461,430 | 5.20% |
| 2024-03-05 | 15.82 | 15.87 | 15.48 | 15.57 | 14.79 | qfq | 83,063,177 | 1,294,172,208 | -1.08% |
| 2024-03-04 | 15.14 | 15.79 | 15.13 | 15.74 | 14.95 | qfq | 120,867,942 | 1,879,449,968 | 4.72% |
| 2024-03-01 | 14.90 | 15.07 | 14.87 | 15.03 | 14.28 | qfq | 39,900,532 | 598,288,718 | 0.94% |
| 2024-02-29 | 14.65 | 14.93 | 14.61 | 14.89 | 14.14 | qfq | 38,294,899 | 567,987,280 | 1.43% |
| 2024-02-28 | 14.87 | 15.08 | 14.68 | 14.68 | 13.94 | qfq | 49,570,800 | 738,696,120 | -1.01% |
| 2024-02-27 | 14.75 | 14.83 | 14.71 | 14.83 | 14.09 | qfq | 36,321,096 | 536,552,530 | 0.34% |
| 2024-02-26 | 15.08 | 15.08 | 14.75 | 14.78 | 14.04 | qfq | 51,751,726 | 769,781,691 | -1.86% |
| 2024-02-23 | 14.97 | 15.34 | 14.97 | 15.06 | 14.30 | qfq | 53,154,691 | 803,431,633 | 1.07% |
| 2024-02-22 | 14.85 | 14.96 | 14.75 | 14.90 | 14.15 | qfq | 35,417,731 | 526,470,728 | 0.40% |
| 2024-02-21 | 14.76 | 14.99 | 14.73 | 14.84 | 14.10 | qfq | 53,179,526 | 790,907,603 | 0.07% |
| 2024-02-20 | 14.78 | 14.92 | 14.72 | 14.83 | 14.09 | qfq | 33,714,652 | 500,227,755 | -0.13% |
| 2024-02-19 | 14.68 | 14.89 | 14.56 | 14.85 | 14.11 | qfq | 56,944,339 | 841,774,880 | 1.50% |
| 2024-02-08 | 14.58 | 14.72 | 14.52 | 14.63 | 13.90 | qfq | 56,846,433 | 830,665,407 | 0.76% |
| 2024-02-07 | 14.47 | 14.57 | 14.36 | 14.52 | 13.79 | qfq | 60,280,492 | 873,552,148 | 0.76% |
| 2024-02-06 | 13.75 | 14.41 | 13.70 | 14.41 | 13.69 | qfq | 59,949,018 | 851,324,005 | 4.72% |
| 2024-02-05 | 13.69 | 13.94 | 13.19 | 13.76 | 13.07 | qfq | 51,674,540 | 704,575,658 | -0.07% |
| 2024-02-02 | 14.01 | 14.10 | 13.23 | 13.77 | 13.08 | qfq | 47,871,502 | 658,312,108 | -1.64% |
| 2024-02-01 | 14.02 | 14.21 | 13.98 | 14.00 | 13.30 | qfq | 29,561,655 | 416,211,274 | -0.36% |
| 2024-01-31 | 14.20 | 14.29 | 13.90 | 14.05 | 13.35 | qfq | 37,125,264 | 523,239,603 | -1.33% |
| 2024-01-30 | 14.38 | 14.47 | 14.23 | 14.24 | 13.53 | qfq | 31,561,365 | 453,657,335 | -0.90% |
| 2024-01-29 | 14.58 | 14.65 | 14.36 | 14.37 | 13.65 | qfq | 32,996,598 | 476,818,881 | -1.30% |
| 2024-01-26 | 14.53 | 14.71 | 14.44 | 14.56 | 13.83 | qfq | 39,983,611 | 582,508,203 | 0.21% |
| 2024-01-25 | 14.32 | 14.54 | 14.26 | 14.53 | 13.80 | qfq | 45,129,885 | 652,326,669 | 1.54% |
| 2024-01-24 | 14.21 | 14.33 | 13.98 | 14.31 | 13.59 | qfq | 37,224,925 | 528,057,174 | 0.99% |
| 2024-01-23 | 14.00 | 14.31 | 13.92 | 14.17 | 13.46 | qfq | 36,059,382 | 510,495,618 | 0.93% |
| 2024-01-22 | 14.25 | 14.32 | 13.88 | 14.04 | 13.34 | qfq | 49,556,465 | 700,739,504 | -1.82% |
| 2024-01-19 | 14.42 | 14.52 | 14.23 | 14.30 | 13.58 | qfq | 39,476,841 | 567,335,310 | -1.52% |
| 2024-01-18 | 14.20 | 14.53 | 14.01 | 14.52 | 13.79 | qfq | 70,920,906 | 1,010,827,992 | 2.04% |
| 2024-01-17 | 14.50 | 14.55 | 14.23 | 14.23 | 13.52 | qfq | 36,637,690 | 527,310,915 | -1.86% |
| 2024-01-16 | 14.26 | 14.50 | 14.23 | 14.50 | 13.77 | qfq | 56,237,446 | 811,024,384 | 1.68% |
| 2024-01-15 | 14.20 | 14.33 | 14.18 | 14.26 | 13.54 | qfq | 30,965,847 | 441,852,650 | 0.00% |
| 2024-01-12 | 14.09 | 14.38 | 14.06 | 14.26 | 13.54 | qfq | 43,853,538 | 626,407,254 | 1.21% |
| 2024-01-11 | 14.07 | 14.15 | 14.02 | 14.09 | 13.38 | qfq | 25,327,797 | 356,675,947 | -0.21% |
| 2024-01-10 | 14.05 | 14.23 | 14.01 | 14.12 | 13.41 | qfq | 29,700,146 | 420,549,299 | 0.14% |
| 2024-01-09 | 13.93 | 14.17 | 13.84 | 14.10 | 13.39 | qfq | 37,083,459 | 521,818,987 | 1.08% |
| 2024-01-08 | 13.96 | 14.03 | 13.82 | 13.95 | 13.25 | qfq | 35,052,152 | 489,427,160 | 0.22% |
| 2024-01-05 | 13.97 | 14.09 | 13.86 | 13.92 | 13.22 | qfq | 31,810,802 | 444,168,196 | -0.43% |
| 2024-01-04 | 14.03 | 14.07 | 13.87 | 13.98 | 13.28 | qfq | 31,717,517 | 442,318,693 | -0.36% |
| 2024-01-03 | 13.88 | 14.07 | 13.85 | 14.03 | 13.33 | qfq | 36,368,420 | 508,514,598 | 1.15% |
| 2024-01-02 | 13.73 | 13.94 | 13.73 | 13.87 | 13.17 | qfq | 26,800,108 | 371,798,995 | 0.51% |
| 2023-12-29 | 13.82 | 13.88 | 13.70 | 13.80 | 13.11 | qfq | 39,521,795 | 544,084,773 | -0.50% |
| 2023-12-28 | 13.38 | 13.95 | 13.35 | 13.87 | 13.17 | qfq | 59,867,125 | 822,891,536 | 3.51% |
| 2023-12-27 | 13.35 | 13.43 | 13.23 | 13.40 | 12.73 | qfq | 22,068,376 | 294,596,208 | 0.60% |
| 2023-12-26 | 13.36 | 13.42 | 13.26 | 13.32 | 12.65 | qfq | 17,879,540 | 238,487,394 | -0.30% |
| 2023-12-25 | 13.30 | 13.44 | 13.22 | 13.36 | 12.69 | qfq | 18,812,031 | 251,116,757 | 0.23% |
| 2023-12-22 | 13.05 | 13.37 | 12.99 | 13.33 | 12.66 | qfq | 33,685,439 | 445,796,342 | 2.07% |
| 2023-12-21 | 12.80 | 13.12 | 12.78 | 13.06 | 12.40 | qfq | 30,628,724 | 397,525,604 | 1.63% |
| 2023-12-20 | 12.92 | 13.01 | 12.84 | 12.85 | 12.21 | qfq | 15,473,415 | 200,005,410 | -0.54% |
| 2023-12-19 | 12.85 | 13.04 | 12.83 | 12.92 | 12.27 | qfq | 21,691,492 | 280,044,321 | 0.54% |
| 2023-12-18 | 13.16 | 13.17 | 12.81 | 12.85 | 12.21 | qfq | 30,342,955 | 393,232,296 | -2.50% |
| 2023-12-15 | 13.27 | 13.34 | 13.15 | 13.18 | 12.52 | qfq | 20,485,901 | 270,946,108 | -0.30% |
| 2023-12-14 | 13.35 | 13.42 | 13.21 | 13.22 | 12.56 | qfq | 16,382,973 | 217,957,278 | -0.15% |
| 2023-12-13 | 13.50 | 13.50 | 13.23 | 13.24 | 12.58 | qfq | 22,129,056 | 295,284,586 | -1.93% |
| 2023-12-12 | 13.48 | 13.54 | 13.42 | 13.50 | 12.82 | qfq | 17,612,846 | 237,048,886 | -0.15% |
| 2023-12-11 | 13.41 | 13.55 | 13.17 | 13.52 | 12.84 | qfq | 31,182,942 | 415,348,054 | 0.37% |
| 2023-12-08 | 13.53 | 13.70 | 13.45 | 13.47 | 12.79 | qfq | 24,028,149 | 325,537,423 | -0.15% |
| 2023-12-07 | 13.56 | 13.56 | 13.37 | 13.49 | 12.81 | qfq | 23,452,357 | 315,363,176 | -0.44% |
| 2023-12-06 | 13.57 | 13.65 | 13.45 | 13.55 | 12.87 | qfq | 25,528,151 | 345,936,334 | -0.15% |
| 2023-12-05 | 13.86 | 13.90 | 13.56 | 13.57 | 12.89 | qfq | 29,327,834 | 402,525,460 | -2.23% |
| 2023-12-04 | 13.98 | 14.09 | 13.87 | 13.88 | 13.18 | qfq | 20,964,561 | 292,490,218 | -0.79% |
| 2023-12-01 | 13.94 | 14.02 | 13.84 | 13.99 | 13.29 | qfq | 19,930,838 | 277,541,342 | 0.43% |
| 2023-11-30 | 14.10 | 14.14 | 13.88 | 13.93 | 13.23 | qfq | 25,222,463 | 353,034,019 | -1.21% |
| 2023-11-29 | 14.05 | 14.17 | 14.02 | 14.10 | 13.39 | qfq | 30,603,697 | 431,448,253 | 0.14% |
| 2023-11-28 | 13.81 | 14.20 | 13.76 | 14.08 | 13.37 | qfq | 50,649,081 | 710,635,932 | 2.10% |
| 2023-11-27 | 13.80 | 13.81 | 13.62 | 13.79 | 13.10 | qfq | 24,705,292 | 338,603,101 | 0.29% |
| 2023-11-24 | 13.90 | 13.90 | 13.74 | 13.75 | 13.06 | qfq | 21,825,814 | 301,170,076 | -1.22% |
| 2023-11-23 | 13.86 | 13.93 | 13.82 | 13.92 | 13.22 | qfq | 18,330,219 | 254,148,350 | 0.29% |
| 2023-11-22 | 14.00 | 14.04 | 13.88 | 13.88 | 13.18 | qfq | 24,366,452 | 339,818,328 | -1.07% |
| 2023-11-21 | 14.11 | 14.14 | 14.01 | 14.03 | 13.33 | qfq | 25,145,658 | 354,081,992 | -0.50% |
| 2023-11-20 | 14.11 | 14.15 | 14.01 | 14.10 | 13.39 | qfq | 22,611,352 | 318,632,808 | 0.07% |
| 2023-11-17 | 14.02 | 14.09 | 13.93 | 14.09 | 13.38 | qfq | 21,488,149 | 301,015,565 | 0.28% |
| 2023-11-16 | 14.15 | 14.17 | 14.05 | 14.05 | 13.35 | qfq | 23,861,268 | 336,034,250 | -1.06% |
| 2023-11-15 | 14.16 | 14.24 | 14.11 | 14.20 | 13.49 | qfq | 33,895,623 | 480,568,226 | 0.92% |
| 2023-11-14 | 14.12 | 14.16 | 14.00 | 14.07 | 13.36 | qfq | 21,409,735 | 301,237,954 | 0.00% |
| 2023-11-13 | 14.14 | 14.17 | 13.95 | 14.07 | 13.36 | qfq | 24,222,322 | 339,604,961 | -0.21% |
| 2023-11-10 | 14.22 | 14.23 | 14.07 | 14.10 | 13.39 | qfq | 29,336,378 | 414,047,416 | -1.40% |
| 2023-11-09 | 13.90 | 14.35 | 13.86 | 14.30 | 13.58 | qfq | 65,530,986 | 931,057,951 | 2.58% |
| 2023-11-08 | 14.05 | 14.05 | 13.85 | 13.94 | 13.24 | qfq | 31,392,209 | 437,616,448 | -0.78% |
| 2023-11-07 | 14.03 | 14.09 | 13.88 | 14.05 | 13.35 | qfq | 29,688,072 | 414,954,198 | -0.07% |
| 2023-11-06 | 13.98 | 14.14 | 13.97 | 14.06 | 13.35 | qfq | 36,225,229 | 509,064,049 | 0.86% |
| 2023-11-03 | 13.86 | 14.03 | 13.86 | 13.94 | 13.24 | qfq | 25,388,402 | 354,141,517 | 0.50% |
| 2023-11-02 | 14.04 | 14.09 | 13.86 | 13.87 | 13.17 | qfq | 20,286,431 | 283,002,185 | -1.00% |
| 2023-11-01 | 14.14 | 14.18 | 13.97 | 14.01 | 13.31 | qfq | 21,142,917 | 296,983,854 | 0.14% |
| 2023-10-31 | 14.09 | 14.14 | 13.89 | 13.99 | 13.29 | qfq | 25,311,445 | 353,494,598 | -0.64% |
| 2023-10-30 | 14.10 | 14.15 | 13.95 | 14.08 | 13.37 | qfq | 29,550,774 | 415,245,128 | -0.21% |
| 2023-10-27 | 13.87 | 14.22 | 13.83 | 14.11 | 13.40 | qfq | 28,398,353 | 399,267,565 | 0.86% |
| 2023-10-26 | 13.90 | 14.01 | 13.65 | 13.99 | 13.29 | qfq | 27,755,160 | 384,163,019 | -0.64% |
| 2023-10-25 | 13.90 | 14.33 | 13.89 | 14.08 | 13.37 | qfq | 28,465,580 | 401,162,304 | 2.03% |
| 2023-10-24 | 13.72 | 13.84 | 13.58 | 13.80 | 13.11 | qfq | 24,432,057 | 335,355,846 | 1.10% |
| 2023-10-23 | 14.15 | 14.17 | 13.52 | 13.65 | 12.97 | qfq | 41,996,229 | 579,569,371 | -3.87% |
| 2023-10-20 | 14.20 | 14.34 | 14.11 | 14.20 | 13.49 | qfq | 22,590,104 | 321,135,524 | -0.21% |
| 2023-10-19 | 14.43 | 14.47 | 14.22 | 14.23 | 13.52 | qfq | 27,603,283 | 395,066,935 | -1.86% |
| 2023-10-18 | 14.55 | 14.56 | 14.40 | 14.50 | 13.77 | qfq | 20,424,626 | 295,239,011 | -0.62% |
| 2023-10-17 | 14.55 | 14.66 | 14.48 | 14.59 | 13.86 | qfq | 17,360,578 | 252,890,678 | 0.62% |
| 2023-10-16 | 14.75 | 14.76 | 14.42 | 14.50 | 13.77 | qfq | 26,629,960 | 387,245,906 | -1.63% |
| 2023-10-13 | 14.82 | 14.82 | 14.71 | 14.74 | 14.00 | qfq | 18,895,643 | 278,752,933 | -1.01% |
| 2023-10-12 | 14.80 | 14.92 | 14.68 | 14.89 | 14.14 | qfq | 30,084,090 | 446,414,468 | 1.78% |
| 2023-10-11 | 14.77 | 14.89 | 14.60 | 14.63 | 13.90 | qfq | 26,214,944 | 385,790,841 | -0.81% |
| 2023-10-10 | 14.85 | 14.95 | 14.75 | 14.75 | 14.01 | qfq | 21,480,785 | 318,486,635 | -0.47% |
| 2023-10-09 | 14.80 | 14.86 | 14.64 | 14.82 | 14.08 | qfq | 25,238,027 | 372,687,175 | 0.00% |
| 2023-09-28 | 14.80 | 14.87 | 14.75 | 14.82 | 14.08 | qfq | 26,777,304 | 396,546,731 | 0.20% |
| 2023-09-27 | 14.54 | 14.85 | 14.54 | 14.79 | 14.05 | qfq | 40,119,277 | 592,083,812 | 1.65% |
| 2023-09-26 | 14.59 | 14.69 | 14.50 | 14.55 | 13.82 | qfq | 19,722,864 | 287,297,009 | -0.34% |
| 2023-09-25 | 14.47 | 14.66 | 14.46 | 14.60 | 13.87 | qfq | 27,176,034 | 396,477,094 | 0.34% |
| 2023-09-22 | 14.31 | 14.56 | 14.29 | 14.55 | 13.82 | qfq | 33,303,344 | 480,798,320 | 1.32% |
| 2023-09-21 | 14.39 | 14.47 | 14.30 | 14.36 | 13.64 | qfq | 22,410,495 | 321,888,553 | -0.42% |
| 2023-09-20 | 14.55 | 14.57 | 14.42 | 14.42 | 13.70 | qfq | 19,443,680 | 282,008,615 | -0.69% |
| 2023-09-19 | 14.53 | 14.55 | 14.43 | 14.52 | 13.79 | qfq | 17,168,125 | 248,665,007 | -0.14% |
| 2023-09-18 | 14.42 | 14.55 | 14.32 | 14.54 | 13.81 | qfq | 21,127,382 | 305,928,405 | 0.83% |
| 2023-09-15 | 14.54 | 14.58 | 14.39 | 14.42 | 13.70 | qfq | 24,330,894 | 352,348,725 | -0.41% |
| 2023-09-14 | 14.37 | 14.53 | 14.33 | 14.48 | 13.75 | qfq | 22,896,442 | 330,759,560 | 0.70% |
| 2023-09-13 | 14.54 | 14.58 | 14.33 | 14.38 | 13.66 | qfq | 27,968,205 | 403,488,236 | -1.03% |
| 2023-09-12 | 14.50 | 14.65 | 14.50 | 14.53 | 13.80 | qfq | 24,465,625 | 356,346,712 | 0.21% |
| 2023-09-11 | 14.43 | 14.67 | 14.41 | 14.50 | 13.77 | qfq | 36,599,452 | 531,481,789 | 1.26% |
| 2023-09-08 | 14.50 | 14.55 | 14.23 | 14.32 | 13.60 | qfq | 37,256,660 | 533,539,709 | -1.65% |
| 2023-09-07 | 14.84 | 14.85 | 14.55 | 14.56 | 13.83 | qfq | 33,177,422 | 487,024,484 | -1.95% |
| 2023-09-06 | 14.90 | 14.91 | 14.78 | 14.85 | 14.11 | qfq | 25,904,928 | 384,424,652 | -0.74% |
| 2023-09-05 | 14.99 | 15.04 | 14.85 | 14.96 | 14.21 | qfq | 28,707,040 | 429,097,233 | -0.47% |
| 2023-09-04 | 14.88 | 15.08 | 14.86 | 15.03 | 14.28 | qfq | 38,173,029 | 572,504,215 | 1.21% |
| 2023-09-01 | 14.67 | 14.94 | 14.67 | 14.85 | 14.11 | qfq | 24,492,766 | 363,032,594 | 1.02% |
| 2023-08-31 | 14.89 | 14.94 | 14.67 | 14.70 | 13.96 | qfq | 24,728,886 | 365,043,674 | -1.14% |
| 2023-08-30 | 15.04 | 15.07 | 14.83 | 14.87 | 14.12 | qfq | 28,151,002 | 420,266,021 | -0.87% |
| 2023-08-29 | 14.85 | 15.08 | 14.71 | 15.00 | 14.25 | qfq | 33,809,953 | 505,963,923 | 1.35% |
| 2023-08-28 | 15.35 | 15.47 | 14.67 | 14.80 | 14.06 | qfq | 53,367,809 | 802,474,026 | 1.51% |
| 2023-08-25 | 14.62 | 14.67 | 14.47 | 14.58 | 13.85 | qfq | 22,500,082 | 327,561,726 | -0.21% |
| 2023-08-24 | 14.52 | 14.70 | 14.45 | 14.61 | 13.88 | qfq | 28,698,570 | 418,860,602 | 0.41% |
| 2023-08-23 | 14.60 | 14.77 | 14.46 | 14.55 | 13.82 | qfq | 30,699,251 | 448,872,241 | -0.95% |
| 2023-08-22 | 14.78 | 14.89 | 14.40 | 14.69 | 13.95 | qfq | 45,366,251 | 661,941,069 | -0.41% |
| 2023-08-21 | 15.08 | 15.08 | 14.74 | 14.75 | 14.01 | qfq | 38,700,475 | 576,407,812 | -2.25% |
| 2023-08-18 | 15.12 | 15.27 | 14.98 | 15.09 | 14.33 | qfq | 35,157,494 | 530,299,771 | -0.40% |
| 2023-08-17 | 15.28 | 15.28 | 14.92 | 15.15 | 14.39 | qfq | 51,281,518 | 772,710,541 | -1.24% |
| 2023-08-16 | 15.78 | 15.79 | 15.31 | 15.34 | 14.57 | qfq | 63,461,938 | 982,075,755 | -3.52% |
| 2023-08-15 | 16.12 | 16.17 | 15.73 | 15.90 | 15.10 | qfq | 36,044,618 | 573,733,049 | -1.49% |
| 2023-08-14 | 16.00 | 16.14 | 15.90 | 16.14 | 15.33 | qfq | 24,483,092 | 392,317,872 | 0.12% |
| 2023-08-11 | 16.45 | 16.53 | 16.12 | 16.12 | 15.31 | qfq | 28,594,134 | 465,018,669 | -2.18% |
| 2023-08-10 | 16.35 | 16.58 | 16.34 | 16.48 | 15.65 | qfq | 23,064,615 | 379,644,860 | 0.98% |
| 2023-08-09 | 16.30 | 16.39 | 16.25 | 16.32 | 15.50 | qfq | 18,472,777 | 301,431,567 | -0.12% |
| 2023-08-08 | 16.45 | 16.46 | 16.26 | 16.34 | 15.52 | qfq | 26,925,943 | 440,170,477 | -0.91% |
| 2023-08-07 | 16.66 | 16.66 | 16.41 | 16.49 | 15.66 | qfq | 32,869,674 | 542,609,731 | -1.08% |
| 2023-08-04 | 16.63 | 16.78 | 16.59 | 16.67 | 15.83 | qfq | 43,136,082 | 719,815,124 | 0.24% |
| 2023-08-03 | 16.43 | 16.72 | 16.40 | 16.63 | 15.80 | qfq | 46,816,452 | 776,325,275 | 1.22% |
| 2023-08-02 | 16.60 | 16.65 | 16.38 | 16.43 | 15.61 | qfq | 33,266,045 | 548,335,168 | -0.24% |
| 2023-08-01 | 16.38 | 16.50 | 16.27 | 16.47 | 15.64 | qfq | 37,858,842 | 620,033,714 | 0.55% |
| 2023-07-31 | 16.32 | 16.58 | 16.32 | 16.38 | 15.56 | qfq | 41,891,278 | 688,005,925 | 0.61% |
| 2023-07-28 | 16.04 | 16.35 | 15.94 | 16.28 | 15.46 | qfq | 41,626,323 | 674,649,962 | 1.43% |
| 2023-07-27 | 16.26 | 16.30 | 16.00 | 16.05 | 15.25 | qfq | 30,253,898 | 488,954,021 | -1.05% |
| 2023-07-26 | 16.24 | 16.35 | 16.20 | 16.22 | 15.41 | qfq | 31,469,686 | 511,789,542 | -0.12% |
| 2023-07-25 | 16.18 | 16.29 | 16.11 | 16.24 | 15.43 | qfq | 33,797,403 | 548,339,121 | 1.00% |
| 2023-07-24 | 16.03 | 16.16 | 15.96 | 16.08 | 15.27 | qfq | 26,073,375 | 419,231,851 | 0.37% |
| 2023-07-21 | 16.03 | 16.11 | 15.85 | 16.02 | 15.22 | qfq | 29,189,579 | 466,740,858 | 0.00% |
| 2023-07-20 | 16.32 | 16.32 | 15.93 | 16.02 | 15.22 | qfq | 57,501,181 | 924,655,789 | -2.38% |
| 2023-07-19 | 16.50 | 16.59 | 16.36 | 16.41 | 15.59 | qfq | 34,053,190 | 559,780,820 | -1.03% |
| 2023-07-18 | 16.82 | 16.83 | 16.38 | 16.58 | 15.75 | qfq | 59,121,179 | 975,491,215 | -27.06% |
| 2023-07-17 | 22.89 | 22.97 | 22.67 | 22.73 | 15.80 | qfq | 37,174,277 | 846,011,021 | -0.66% |