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
上汽集团600104.SH
最近收盘价10.392026-07-17
最近交易日2026-07-17
成交量（股）60,204,863
成交额（元）629,954,180
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 2025-07-31 | cash_dividend | 0.088 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-09 | 2024-08-16 | cash_dividend | 0.37044 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-19 | cash_dividend | 0.3371 | — | — | — | 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 | 10.51 | 10.66 | 10.31 | 10.39 | 10.39 | qfq | 60,204,863 | 629,954,180 | -1.24% |
| 2026-07-16 | 10.30 | 10.60 | 10.24 | 10.52 | 10.52 | qfq | 64,223,255 | 672,702,106 | 1.74% |
| 2026-07-15 | 10.02 | 10.38 | 10.00 | 10.34 | 10.34 | qfq | 65,128,597 | 669,597,410 | 2.89% |
| 2026-07-14 | 9.90 | 10.07 | 9.86 | 10.05 | 10.05 | qfq | 48,330,253 | 482,845,702 | 1.11% |
| 2026-07-13 | 10.01 | 10.06 | 9.89 | 9.94 | 9.94 | qfq | 52,027,000 | 517,355,428 | -1.78% |
| 2026-07-10 | 9.92 | 10.25 | 9.82 | 10.12 | 10.12 | qfq | 71,374,913 | 720,398,487 | 2.12% |
| 2026-07-09 | 10.01 | 10.01 | 9.86 | 9.91 | 9.91 | qfq | 43,014,472 | 426,458,272 | -1.10% |
| 2026-07-08 | 10.08 | 10.16 | 9.95 | 10.02 | 10.02 | qfq | 36,374,801 | 365,375,014 | -1.09% |
| 2026-07-07 | 10.26 | 10.32 | 10.05 | 10.13 | 10.13 | qfq | 52,817,820 | 535,699,368 | -1.27% |
| 2026-07-06 | 10.13 | 10.27 | 10.03 | 10.26 | 10.26 | qfq | 63,094,061 | 643,999,326 | 1.48% |
| 2026-07-03 | 9.90 | 10.17 | 9.88 | 10.11 | 10.11 | qfq | 76,465,056 | 769,503,381 | 2.33% |
| 2026-07-02 | 9.84 | 10.08 | 9.80 | 9.88 | 9.88 | qfq | 79,819,884 | 790,073,991 | 1.02% |
| 2026-07-01 | 9.75 | 9.89 | 9.65 | 9.78 | 9.78 | qfq | 57,537,726 | 562,317,663 | 0.20% |
| 2026-06-30 | 9.76 | 9.85 | 9.62 | 9.76 | 9.76 | qfq | 54,858,740 | 533,012,905 | -0.61% |
| 2026-06-29 | 9.66 | 9.88 | 9.44 | 9.82 | 9.82 | qfq | 77,127,895 | 748,338,762 | 0.92% |
| 2026-06-26 | 10.05 | 10.07 | 9.73 | 9.73 | 9.73 | qfq | 65,802,094 | 648,126,133 | -3.28% |
| 2026-06-25 | 10.05 | 10.20 | 9.97 | 10.06 | 10.06 | qfq | 68,760,591 | 692,509,546 | -0.20% |
| 2026-06-24 | 10.38 | 10.40 | 10.07 | 10.08 | 10.08 | qfq | 60,545,440 | 616,129,694 | -2.23% |
| 2026-06-23 | 10.45 | 10.73 | 10.28 | 10.31 | 10.31 | qfq | 74,222,710 | 777,794,571 | -1.81% |
| 2026-06-22 | 10.46 | 10.55 | 10.18 | 10.50 | 10.50 | qfq | 76,147,831 | 788,344,239 | 0.38% |
| 2026-06-18 | 10.57 | 10.62 | 10.33 | 10.46 | 10.46 | qfq | 88,227,107 | 924,831,965 | -0.95% |
| 2026-06-17 | 10.60 | 10.63 | 10.45 | 10.56 | 10.56 | qfq | 77,414,209 | 815,333,244 | -0.85% |
| 2026-06-16 | 10.79 | 10.82 | 10.63 | 10.65 | 10.65 | qfq | 68,464,440 | 732,199,876 | -1.30% |
| 2026-06-15 | 10.97 | 11.12 | 10.72 | 10.79 | 10.79 | qfq | 107,081,922 | 1,166,585,130 | -1.19% |
| 2026-06-12 | 10.86 | 11.03 | 10.81 | 10.92 | 10.92 | qfq | 145,131,937 | 1,583,827,981 | 0.46% |
| 2026-06-11 | 11.03 | 11.08 | 10.71 | 10.87 | 10.87 | qfq | 95,445,492 | 1,034,658,720 | -1.98% |
| 2026-06-10 | 11.25 | 11.30 | 11.00 | 11.09 | 11.09 | qfq | 65,232,302 | 724,056,456 | -2.03% |
| 2026-06-09 | 11.51 | 11.53 | 11.24 | 11.32 | 11.32 | qfq | 45,367,927 | 514,097,720 | -1.31% |
| 2026-06-08 | 11.67 | 11.77 | 11.41 | 11.47 | 11.47 | qfq | 51,850,986 | 598,220,065 | -2.55% |
| 2026-06-05 | 11.78 | 11.91 | 11.75 | 11.77 | 11.77 | qfq | 33,694,757 | 398,630,729 | -0.42% |
| 2026-06-04 | 12.07 | 12.13 | 11.77 | 11.82 | 11.82 | qfq | 45,312,108 | 539,074,212 | -2.15% |
| 2026-06-03 | 12.26 | 12.27 | 12.07 | 12.08 | 12.08 | qfq | 35,195,739 | 426,522,066 | -1.63% |
| 2026-06-02 | 12.23 | 12.35 | 12.14 | 12.28 | 12.28 | qfq | 38,952,402 | 477,520,671 | 0.57% |
| 2026-06-01 | 12.10 | 12.28 | 12.01 | 12.21 | 12.21 | qfq | 41,123,037 | 499,901,518 | -0.89% |
| 2026-05-29 | 12.05 | 12.32 | 11.99 | 12.32 | 12.32 | qfq | 51,141,131 | 623,048,950 | 2.33% |
| 2026-05-28 | 12.11 | 12.15 | 11.97 | 12.04 | 12.04 | qfq | 35,535,427 | 428,009,740 | -0.66% |
| 2026-05-27 | 12.26 | 12.33 | 12.07 | 12.12 | 12.12 | qfq | 37,100,801 | 450,658,168 | -1.14% |
| 2026-05-26 | 12.30 | 12.43 | 12.18 | 12.26 | 12.26 | qfq | 35,933,085 | 440,921,144 | -0.57% |
| 2026-05-25 | 12.49 | 12.59 | 12.29 | 12.33 | 12.33 | qfq | 32,973,926 | 408,624,248 | -1.20% |
| 2026-05-22 | 12.41 | 12.50 | 12.22 | 12.48 | 12.48 | qfq | 37,408,252 | 463,724,850 | 0.65% |
| 2026-05-21 | 12.41 | 12.63 | 12.38 | 12.40 | 12.40 | qfq | 43,728,113 | 546,738,796 | 0.08% |
| 2026-05-20 | 12.64 | 12.64 | 12.35 | 12.39 | 12.39 | qfq | 39,838,686 | 494,708,327 | -1.98% |
| 2026-05-19 | 12.67 | 12.79 | 12.57 | 12.64 | 12.64 | qfq | 33,005,693 | 417,967,358 | -0.08% |
| 2026-05-18 | 12.92 | 12.92 | 12.61 | 12.65 | 12.65 | qfq | 49,356,567 | 626,602,663 | -2.24% |
| 2026-05-15 | 13.08 | 13.13 | 12.92 | 12.94 | 12.94 | qfq | 41,253,117 | 536,616,882 | -0.99% |
| 2026-05-14 | 13.29 | 13.31 | 13.03 | 13.07 | 13.07 | qfq | 46,805,196 | 614,099,811 | -1.73% |
| 2026-05-13 | 13.40 | 13.44 | 13.28 | 13.30 | 13.30 | qfq | 39,272,222 | 523,274,278 | -0.75% |
| 2026-05-12 | 13.54 | 13.55 | 13.39 | 13.40 | 13.40 | qfq | 41,251,920 | 555,119,303 | -1.18% |
| 2026-05-11 | 13.62 | 13.62 | 13.53 | 13.56 | 13.56 | qfq | 37,990,091 | 514,815,967 | -0.59% |
| 2026-05-08 | 13.57 | 13.71 | 13.51 | 13.64 | 13.64 | qfq | 41,332,073 | 562,341,867 | 0.37% |
| 2026-05-07 | 13.68 | 13.70 | 13.57 | 13.59 | 13.59 | qfq | 36,237,026 | 493,082,950 | -0.59% |
| 2026-05-06 | 13.77 | 13.78 | 13.61 | 13.67 | 13.67 | qfq | 50,499,313 | 690,695,850 | -0.80% |
| 2026-04-30 | 13.94 | 13.97 | 13.75 | 13.78 | 13.78 | qfq | 40,555,913 | 560,171,844 | 0.66% |
| 2026-04-29 | 13.57 | 13.70 | 13.55 | 13.69 | 13.69 | qfq | 34,019,553 | 464,735,450 | 0.66% |
| 2026-04-28 | 13.69 | 13.69 | 13.57 | 13.60 | 13.60 | qfq | 35,322,556 | 480,732,042 | -0.73% |
| 2026-04-27 | 13.68 | 13.75 | 13.60 | 13.70 | 13.70 | qfq | 31,009,192 | 424,304,384 | -0.07% |
| 2026-04-24 | 13.86 | 13.87 | 13.67 | 13.71 | 13.71 | qfq | 40,294,006 | 552,621,378 | -1.30% |
| 2026-04-23 | 13.85 | 13.99 | 13.83 | 13.89 | 13.89 | qfq | 41,175,749 | 572,547,535 | 0.43% |
| 2026-04-22 | 13.85 | 13.85 | 13.75 | 13.83 | 13.83 | qfq | 35,403,083 | 488,463,635 | -0.07% |
| 2026-04-21 | 13.91 | 13.91 | 13.78 | 13.84 | 13.84 | qfq | 37,850,524 | 523,109,549 | -0.43% |
| 2026-04-20 | 13.94 | 13.95 | 13.86 | 13.90 | 13.90 | qfq | 38,658,127 | 537,445,854 | -0.14% |
| 2026-04-17 | 14.05 | 14.05 | 13.90 | 13.92 | 13.92 | qfq | 52,516,991 | 731,829,169 | -0.93% |
| 2026-04-16 | 14.04 | 14.12 | 14.02 | 14.05 | 14.05 | qfq | 42,962,516 | 603,621,699 | 0.07% |
| 2026-04-15 | 14.14 | 14.16 | 14.03 | 14.04 | 14.04 | qfq | 36,945,493 | 520,288,523 | -0.50% |
| 2026-04-14 | 14.14 | 14.19 | 14.02 | 14.11 | 14.11 | qfq | 43,974,782 | 619,022,955 | -0.28% |
| 2026-04-13 | 14.06 | 14.18 | 14.01 | 14.15 | 14.15 | qfq | 31,486,447 | 444,357,111 | 0.00% |
| 2026-04-10 | 14.09 | 14.21 | 14.04 | 14.15 | 14.15 | qfq | 43,345,147 | 613,864,734 | 0.93% |
| 2026-04-09 | 14.13 | 14.15 | 13.95 | 14.02 | 14.02 | qfq | 44,195,565 | 620,348,154 | -1.48% |
| 2026-04-08 | 14.10 | 14.24 | 14.03 | 14.23 | 14.23 | qfq | 55,953,552 | 791,907,675 | 2.08% |
| 2026-04-07 | 14.07 | 14.11 | 13.89 | 13.94 | 13.94 | qfq | 44,219,243 | 617,677,215 | -0.99% |
| 2026-04-03 | 14.32 | 14.33 | 14.06 | 14.08 | 14.08 | qfq | 43,957,144 | 622,049,105 | -1.61% |
| 2026-04-02 | 14.83 | 14.83 | 14.26 | 14.31 | 14.31 | qfq | 107,388,373 | 1,544,171,800 | -3.44% |
| 2026-04-01 | 14.76 | 14.84 | 14.62 | 14.82 | 14.82 | qfq | 71,431,154 | 1,054,221,740 | 1.58% |
| 2026-03-31 | 14.38 | 14.79 | 14.37 | 14.59 | 14.59 | qfq | 65,880,334 | 965,828,934 | 1.46% |
| 2026-03-30 | 14.26 | 14.43 | 14.10 | 14.38 | 14.38 | qfq | 43,446,398 | 620,537,250 | -0.14% |
| 2026-03-27 | 14.28 | 14.46 | 14.26 | 14.40 | 14.40 | qfq | 40,385,239 | 580,836,998 | 0.35% |
| 2026-03-26 | 14.47 | 14.62 | 14.33 | 14.35 | 14.35 | qfq | 47,370,929 | 685,887,960 | -1.03% |
| 2026-03-25 | 14.09 | 14.54 | 14.02 | 14.50 | 14.50 | qfq | 64,741,288 | 930,535,466 | 2.98% |
| 2026-03-24 | 14.05 | 14.11 | 13.73 | 14.08 | 14.08 | qfq | 56,418,909 | 785,863,724 | 1.08% |
| 2026-03-23 | 14.17 | 14.33 | 13.88 | 13.93 | 13.93 | qfq | 63,087,719 | 887,062,576 | -2.45% |
| 2026-03-20 | 14.28 | 14.45 | 14.20 | 14.28 | 14.28 | qfq | 55,876,501 | 800,936,065 | 0.00% |
| 2026-03-19 | 14.30 | 14.49 | 14.24 | 14.28 | 14.28 | qfq | 45,176,083 | 648,316,780 | -0.83% |
| 2026-03-18 | 14.68 | 14.70 | 14.33 | 14.40 | 14.40 | qfq | 62,710,615 | 904,855,316 | -1.57% |
| 2026-03-17 | 14.62 | 14.80 | 14.61 | 14.63 | 14.63 | qfq | 52,852,542 | 778,139,125 | -0.07% |
| 2026-03-16 | 14.62 | 14.82 | 14.53 | 14.64 | 14.64 | qfq | 69,484,171 | 1,020,672,762 | 0.07% |
| 2026-03-13 | 14.36 | 14.70 | 14.31 | 14.63 | 14.63 | qfq | 109,303,656 | 1,595,607,499 | 1.60% |
| 2026-03-12 | 14.27 | 14.42 | 14.23 | 14.40 | 14.40 | qfq | 54,155,282 | 776,610,011 | 0.77% |
| 2026-03-11 | 14.05 | 14.32 | 14.04 | 14.29 | 14.29 | qfq | 63,234,324 | 899,619,429 | 1.71% |
| 2026-03-10 | 14.00 | 14.06 | 13.95 | 14.05 | 14.05 | qfq | 44,144,226 | 618,406,540 | 0.72% |
| 2026-03-09 | 14.00 | 14.02 | 13.88 | 13.95 | 13.95 | qfq | 59,699,435 | 832,246,908 | -1.48% |
| 2026-03-06 | 14.10 | 14.17 | 14.05 | 14.16 | 14.16 | qfq | 35,586,150 | 501,912,106 | 0.14% |
| 2026-03-05 | 13.88 | 14.22 | 13.87 | 14.14 | 14.14 | qfq | 66,568,602 | 935,906,319 | 2.91% |
| 2026-03-04 | 13.99 | 13.99 | 13.74 | 13.74 | 13.74 | qfq | 74,812,883 | 1,035,201,159 | -2.41% |
| 2026-03-03 | 14.26 | 14.39 | 14.08 | 14.08 | 14.08 | qfq | 62,359,877 | 885,768,524 | -1.40% |
| 2026-03-02 | 14.19 | 14.35 | 14.11 | 14.28 | 14.28 | qfq | 60,589,668 | 862,551,186 | -0.35% |
| 2026-02-27 | 14.26 | 14.36 | 14.26 | 14.33 | 14.33 | qfq | 39,716,757 | 568,668,794 | 0.21% |
| 2026-02-26 | 14.42 | 14.43 | 14.26 | 14.30 | 14.30 | qfq | 46,873,277 | 670,902,941 | -0.76% |
| 2026-02-25 | 14.42 | 14.60 | 14.38 | 14.41 | 14.41 | qfq | 74,177,250 | 1,073,973,349 | -0.07% |
| 2026-02-24 | 14.40 | 14.43 | 14.31 | 14.42 | 14.42 | qfq | 35,460,892 | 510,050,439 | 0.70% |
| 2026-02-13 | 14.38 | 14.44 | 14.31 | 14.32 | 14.32 | qfq | 39,131,161 | 562,565,728 | -0.56% |
| 2026-02-12 | 14.49 | 14.52 | 14.38 | 14.40 | 14.40 | qfq | 36,430,853 | 525,219,890 | -0.76% |
| 2026-02-11 | 14.47 | 14.55 | 14.46 | 14.51 | 14.51 | qfq | 33,577,489 | 487,279,677 | 0.21% |
| 2026-02-10 | 14.51 | 14.58 | 14.45 | 14.48 | 14.48 | qfq | 40,433,390 | 585,893,823 | -0.14% |
| 2026-02-09 | 14.53 | 14.54 | 14.45 | 14.50 | 14.50 | qfq | 40,931,649 | 593,103,440 | 0.35% |
| 2026-02-06 | 14.42 | 14.53 | 14.33 | 14.45 | 14.45 | qfq | 40,258,565 | 581,821,044 | -0.21% |
| 2026-02-05 | 14.43 | 14.53 | 14.38 | 14.48 | 14.48 | qfq | 55,067,108 | 797,086,407 | 0.35% |
| 2026-02-04 | 14.21 | 14.44 | 14.19 | 14.43 | 14.43 | qfq | 65,650,910 | 941,455,665 | 1.19% |
| 2026-02-03 | 14.15 | 14.28 | 14.10 | 14.26 | 14.26 | qfq | 55,251,011 | 784,352,985 | 1.49% |
| 2026-02-02 | 14.13 | 14.27 | 14.04 | 14.05 | 14.05 | qfq | 66,099,985 | 936,240,784 | -0.64% |
| 2026-01-30 | 14.35 | 14.35 | 14.06 | 14.14 | 14.14 | qfq | 71,864,539 | 1,020,737,062 | -1.60% |
| 2026-01-29 | 14.15 | 14.37 | 14.02 | 14.37 | 14.37 | qfq | 121,377,404 | 1,719,388,540 | 1.20% |
| 2026-01-28 | 14.39 | 14.42 | 14.18 | 14.20 | 14.20 | qfq | 95,182,533 | 1,354,819,045 | -1.25% |
| 2026-01-27 | 14.58 | 14.62 | 14.34 | 14.38 | 14.38 | qfq | 82,714,529 | 1,193,303,207 | -1.57% |
| 2026-01-26 | 14.86 | 14.88 | 14.56 | 14.61 | 14.61 | qfq | 111,643,009 | 1,635,348,597 | -1.42% |
| 2026-01-23 | 14.96 | 15.12 | 14.78 | 14.82 | 14.82 | qfq | 185,296,105 | 2,757,793,989 | -0.94% |
| 2026-01-22 | 15.11 | 15.17 | 14.93 | 14.96 | 14.96 | qfq | 103,293,522 | 1,550,387,681 | -1.06% |
| 2026-01-21 | 15.24 | 15.25 | 15.10 | 15.12 | 15.12 | qfq | 75,391,386 | 1,142,664,576 | -1.05% |
| 2026-01-20 | 15.28 | 15.40 | 15.22 | 15.28 | 15.28 | qfq | 78,491,576 | 1,200,119,603 | 0.20% |
| 2026-01-19 | 15.04 | 15.34 | 15.01 | 15.25 | 15.25 | qfq | 110,304,483 | 1,678,467,600 | 1.73% |
| 2026-01-16 | 15.30 | 15.46 | 14.75 | 14.99 | 14.99 | qfq | 200,679,227 | 3,033,415,889 | 0.81% |
| 2026-01-15 | 15.02 | 15.14 | 14.84 | 14.87 | 14.87 | qfq | 85,184,400 | 1,273,333,511 | -1.39% |
| 2026-01-14 | 15.49 | 15.57 | 15.02 | 15.08 | 15.08 | qfq | 128,576,416 | 1,970,581,106 | -2.65% |
| 2026-01-13 | 15.59 | 15.97 | 15.44 | 15.49 | 15.49 | qfq | 105,797,368 | 1,657,583,963 | 0.45% |
| 2026-01-12 | 15.40 | 15.45 | 15.32 | 15.42 | 15.42 | qfq | 61,720,364 | 949,286,097 | 0.13% |
| 2026-01-09 | 15.41 | 15.66 | 15.34 | 15.40 | 15.40 | qfq | 71,233,616 | 1,101,693,825 | 0.20% |
| 2026-01-08 | 15.40 | 15.47 | 15.34 | 15.37 | 15.37 | qfq | 45,346,975 | 698,074,506 | 0.46% |
| 2026-01-07 | 15.51 | 15.51 | 15.28 | 15.30 | 15.30 | qfq | 57,651,778 | 885,263,986 | -1.54% |
| 2026-01-06 | 15.23 | 15.55 | 15.21 | 15.54 | 15.54 | qfq | 68,291,641 | 1,053,591,347 | 1.83% |
| 2026-01-05 | 15.25 | 15.29 | 15.15 | 15.26 | 15.26 | qfq | 51,579,730 | 784,597,717 | 0.26% |
| 2025-12-31 | 15.36 | 15.49 | 15.22 | 15.22 | 15.22 | qfq | 34,461,763 | 527,406,618 | -0.85% |
| 2025-12-30 | 15.34 | 15.39 | 15.24 | 15.35 | 15.35 | qfq | 31,057,867 | 475,621,661 | -0.13% |
| 2025-12-29 | 15.50 | 15.52 | 15.35 | 15.37 | 15.37 | qfq | 37,078,878 | 571,992,100 | -0.77% |
| 2025-12-26 | 15.41 | 15.64 | 15.40 | 15.49 | 15.49 | qfq | 39,319,571 | 611,192,669 | 0.32% |
| 2025-12-25 | 15.43 | 15.51 | 15.37 | 15.44 | 15.44 | qfq | 26,091,430 | 403,111,720 | 0.00% |
| 2025-12-24 | 15.46 | 15.49 | 15.35 | 15.44 | 15.44 | qfq | 34,909,265 | 537,959,181 | -0.32% |
| 2025-12-23 | 15.58 | 15.59 | 15.45 | 15.49 | 15.49 | qfq | 32,821,285 | 508,494,035 | -0.64% |
| 2025-12-22 | 15.72 | 15.84 | 15.58 | 15.59 | 15.59 | qfq | 50,996,244 | 799,208,135 | -0.76% |
| 2025-12-19 | 15.48 | 15.74 | 15.46 | 15.71 | 15.71 | qfq | 47,179,680 | 738,087,056 | 1.49% |
| 2025-12-18 | 15.61 | 15.61 | 15.47 | 15.48 | 15.48 | qfq | 39,258,113 | 609,643,619 | -1.09% |
| 2025-12-17 | 15.61 | 15.72 | 15.53 | 15.65 | 15.65 | qfq | 45,657,021 | 712,943,256 | -0.06% |
| 2025-12-16 | 15.81 | 15.92 | 15.61 | 15.66 | 15.66 | qfq | 70,830,500 | 1,116,292,738 | -0.89% |
| 2025-12-15 | 15.60 | 15.87 | 15.46 | 15.80 | 15.80 | qfq | 100,237,987 | 1,573,286,580 | 0.51% |
| 2025-12-12 | 15.44 | 15.82 | 15.22 | 15.72 | 15.72 | qfq | 151,190,710 | 2,352,512,390 | 1.55% |
| 2025-12-11 | 15.28 | 15.54 | 15.23 | 15.48 | 15.48 | qfq | 72,656,445 | 1,123,179,758 | 0.85% |
| 2025-12-10 | 15.11 | 15.36 | 15.01 | 15.35 | 15.35 | qfq | 48,447,140 | 737,738,126 | 1.32% |
| 2025-12-09 | 15.21 | 15.39 | 15.13 | 15.15 | 15.15 | qfq | 53,008,970 | 809,054,121 | -0.59% |
| 2025-12-08 | 15.51 | 15.52 | 15.22 | 15.24 | 15.24 | qfq | 76,618,193 | 1,174,135,412 | -1.36% |
| 2025-12-05 | 15.38 | 15.48 | 15.33 | 15.45 | 15.45 | qfq | 49,506,430 | 762,247,806 | 0.65% |
| 2025-12-04 | 15.40 | 15.54 | 15.10 | 15.35 | 15.35 | qfq | 64,618,437 | 991,724,164 | -0.20% |
| 2025-12-03 | 15.44 | 15.58 | 15.31 | 15.38 | 15.38 | qfq | 50,823,440 | 782,375,655 | -0.90% |
| 2025-12-02 | 15.46 | 15.87 | 15.40 | 15.52 | 15.52 | qfq | 100,434,831 | 1,566,278,598 | 0.32% |
| 2025-12-01 | 15.42 | 15.75 | 15.28 | 15.47 | 15.47 | qfq | 178,346,904 | 2,766,260,508 | 3.34% |
| 2025-11-28 | 14.86 | 15.00 | 14.81 | 14.97 | 14.97 | qfq | 45,610,471 | 680,259,556 | 0.74% |
| 2025-11-27 | 14.87 | 15.02 | 14.80 | 14.86 | 14.86 | qfq | 29,798,826 | 444,528,834 | 0.00% |
| 2025-11-26 | 14.93 | 15.01 | 14.82 | 14.86 | 14.86 | qfq | 31,400,688 | 468,398,627 | -0.40% |
| 2025-11-25 | 14.87 | 15.00 | 14.78 | 14.92 | 14.92 | qfq | 41,040,199 | 612,130,583 | 0.88% |
| 2025-11-24 | 14.90 | 14.91 | 14.73 | 14.79 | 14.79 | qfq | 41,258,481 | 611,761,898 | 0.61% |
| 2025-11-21 | 14.90 | 14.98 | 14.70 | 14.70 | 14.70 | qfq | 55,714,434 | 824,826,194 | -2.13% |
| 2025-11-20 | 15.31 | 15.38 | 15.01 | 15.02 | 15.02 | qfq | 58,276,352 | 881,447,862 | -1.83% |
| 2025-11-19 | 15.38 | 15.45 | 15.20 | 15.30 | 15.30 | qfq | 44,737,877 | 685,013,325 | -0.52% |
| 2025-11-18 | 15.63 | 15.68 | 15.35 | 15.38 | 15.38 | qfq | 61,525,387 | 951,088,208 | -1.79% |
| 2025-11-17 | 15.77 | 15.83 | 15.65 | 15.66 | 15.66 | qfq | 29,945,932 | 470,276,981 | -0.95% |
| 2025-11-14 | 15.87 | 15.97 | 15.81 | 15.81 | 15.81 | qfq | 27,116,817 | 430,827,774 | -0.69% |
| 2025-11-13 | 15.67 | 15.97 | 15.66 | 15.92 | 15.92 | qfq | 43,210,706 | 685,333,231 | 1.66% |
| 2025-11-12 | 15.91 | 15.91 | 15.60 | 15.66 | 15.66 | qfq | 57,178,188 | 899,326,364 | -1.51% |
| 2025-11-11 | 16.08 | 16.09 | 15.88 | 15.90 | 15.90 | qfq | 38,736,317 | 618,089,837 | -1.12% |
| 2025-11-10 | 15.97 | 16.17 | 15.91 | 16.08 | 16.08 | qfq | 42,371,754 | 680,394,905 | 0.69% |
| 2025-11-07 | 15.85 | 16.06 | 15.79 | 15.97 | 15.97 | qfq | 37,721,261 | 602,002,358 | 0.57% |
| 2025-11-06 | 15.87 | 15.97 | 15.87 | 15.88 | 15.88 | qfq | 41,201,176 | 655,385,822 | -0.13% |
| 2025-11-05 | 15.90 | 15.96 | 15.73 | 15.90 | 15.90 | qfq | 54,162,372 | 858,304,034 | -0.44% |
| 2025-11-04 | 16.20 | 16.26 | 15.95 | 15.97 | 15.97 | qfq | 55,662,750 | 893,520,383 | -1.54% |
| 2025-11-03 | 16.63 | 16.69 | 16.07 | 16.22 | 16.22 | qfq | 88,008,015 | 1,428,926,751 | -2.47% |
| 2025-10-31 | 16.98 | 17.05 | 16.63 | 16.63 | 16.63 | qfq | 70,753,121 | 1,191,475,070 | -0.72% |
| 2025-10-30 | 16.65 | 16.90 | 16.61 | 16.75 | 16.75 | qfq | 41,617,161 | 698,093,303 | 0.36% |
| 2025-10-29 | 16.57 | 16.71 | 16.48 | 16.69 | 16.69 | qfq | 29,916,218 | 496,503,111 | 0.79% |
| 2025-10-28 | 16.69 | 16.70 | 16.47 | 16.56 | 16.56 | qfq | 31,038,944 | 513,446,452 | -0.72% |
| 2025-10-27 | 16.78 | 16.78 | 16.62 | 16.68 | 16.68 | qfq | 34,644,568 | 578,412,975 | 0.00% |
| 2025-10-24 | 16.57 | 16.77 | 16.50 | 16.68 | 16.68 | qfq | 32,431,474 | 538,947,066 | 0.91% |
| 2025-10-23 | 16.47 | 16.54 | 16.32 | 16.53 | 16.53 | qfq | 25,989,008 | 426,802,335 | 0.43% |
| 2025-10-22 | 16.48 | 16.53 | 16.43 | 16.46 | 16.46 | qfq | 21,658,885 | 356,821,701 | -0.30% |
| 2025-10-21 | 16.45 | 16.54 | 16.42 | 16.51 | 16.51 | qfq | 30,576,608 | 504,247,351 | 0.43% |
| 2025-10-20 | 16.50 | 16.58 | 16.35 | 16.44 | 16.44 | qfq | 27,864,408 | 458,286,387 | 0.55% |
| 2025-10-17 | 16.72 | 16.84 | 16.35 | 16.35 | 16.35 | qfq | 48,226,690 | 796,841,306 | -2.62% |
| 2025-10-16 | 16.79 | 17.05 | 16.71 | 16.79 | 16.79 | qfq | 39,135,748 | 658,919,591 | -0.18% |
| 2025-10-15 | 16.55 | 16.83 | 16.52 | 16.82 | 16.82 | qfq | 46,774,718 | 781,486,823 | 1.82% |
| 2025-10-14 | 16.85 | 16.96 | 16.50 | 16.52 | 16.52 | qfq | 56,902,084 | 950,335,623 | -1.61% |
| 2025-10-13 | 16.68 | 16.84 | 16.49 | 16.79 | 16.79 | qfq | 56,754,282 | 947,796,768 | -1.98% |
| 2025-10-10 | 17.45 | 17.49 | 17.11 | 17.13 | 17.13 | qfq | 54,402,528 | 941,108,416 | -2.23% |
| 2025-10-09 | 17.38 | 17.57 | 17.16 | 17.52 | 17.52 | qfq | 86,503,759 | 1,505,300,159 | 2.34% |
| 2025-09-30 | 16.93 | 17.12 | 16.87 | 17.12 | 17.12 | qfq | 51,663,364 | 877,638,949 | 1.30% |
| 2025-09-29 | 17.04 | 17.07 | 16.68 | 16.90 | 16.90 | qfq | 82,775,483 | 1,393,669,492 | -0.82% |
| 2025-09-26 | 17.09 | 17.50 | 17.00 | 17.04 | 17.04 | qfq | 79,478,944 | 1,365,816,754 | -0.70% |
| 2025-09-25 | 17.46 | 17.57 | 17.10 | 17.16 | 17.16 | qfq | 112,657,025 | 1,949,912,586 | -2.83% |
| 2025-09-24 | 18.25 | 18.25 | 17.26 | 17.66 | 17.66 | qfq | 163,292,653 | 2,865,139,565 | -5.56% |
| 2025-09-23 | 19.02 | 19.04 | 18.48 | 18.70 | 18.70 | qfq | 67,595,512 | 1,264,384,765 | -1.89% |
| 2025-09-22 | 19.25 | 19.34 | 18.81 | 19.06 | 19.06 | qfq | 72,752,756 | 1,384,460,832 | -0.99% |
| 2025-09-19 | 18.80 | 19.29 | 18.55 | 19.25 | 19.25 | qfq | 96,133,546 | 1,823,066,227 | 2.34% |
| 2025-09-18 | 18.90 | 19.25 | 18.61 | 18.81 | 18.81 | qfq | 77,042,096 | 1,461,034,180 | -0.48% |
| 2025-09-17 | 18.68 | 19.22 | 18.56 | 18.90 | 18.90 | qfq | 75,309,291 | 1,419,843,806 | 1.18% |
| 2025-09-16 | 18.80 | 19.26 | 18.56 | 18.68 | 18.68 | qfq | 74,604,514 | 1,404,687,932 | -0.43% |
| 2025-09-15 | 18.47 | 18.90 | 18.45 | 18.76 | 18.76 | qfq | 60,009,052 | 1,123,956,106 | 1.13% |
| 2025-09-12 | 18.91 | 19.01 | 18.50 | 18.55 | 18.55 | qfq | 63,028,104 | 1,181,234,375 | -2.21% |
| 2025-09-11 | 18.90 | 18.97 | 18.64 | 18.97 | 18.97 | qfq | 48,355,836 | 908,306,726 | 0.64% |
| 2025-09-10 | 18.93 | 19.02 | 18.72 | 18.85 | 18.85 | qfq | 40,083,209 | 755,302,957 | -0.74% |
| 2025-09-09 | 18.96 | 19.12 | 18.82 | 18.99 | 18.99 | qfq | 59,140,957 | 1,121,592,489 | 0.21% |
| 2025-09-08 | 19.03 | 19.33 | 18.92 | 18.95 | 18.95 | qfq | 62,817,305 | 1,195,205,613 | -0.37% |
| 2025-09-05 | 18.72 | 19.05 | 18.51 | 19.02 | 19.02 | qfq | 59,374,346 | 1,117,633,211 | 1.71% |
| 2025-09-04 | 19.01 | 19.17 | 18.47 | 18.70 | 18.70 | qfq | 92,072,736 | 1,730,352,341 | -1.84% |
| 2025-09-03 | 19.06 | 19.25 | 18.76 | 19.05 | 19.05 | qfq | 79,634,206 | 1,515,869,409 | 0.53% |
| 2025-09-02 | 19.16 | 19.38 | 18.80 | 18.95 | 18.95 | qfq | 73,937,746 | 1,406,806,550 | -0.47% |
| 2025-09-01 | 18.79 | 19.54 | 18.79 | 19.04 | 19.04 | qfq | 124,719,363 | 2,395,244,250 | 1.33% |
| 2025-08-29 | 19.09 | 19.36 | 18.75 | 18.79 | 18.79 | qfq | 115,968,342 | 2,212,218,042 | -0.74% |
| 2025-08-28 | 18.71 | 19.05 | 18.44 | 18.93 | 18.93 | qfq | 89,731,826 | 1,684,483,663 | 0.11% |
| 2025-08-27 | 19.60 | 19.88 | 18.90 | 18.91 | 18.91 | qfq | 123,045,380 | 2,380,909,488 | -3.77% |
| 2025-08-26 | 20.50 | 20.50 | 19.26 | 19.65 | 19.65 | qfq | 166,656,608 | 3,285,106,392 | -4.29% |
| 2025-08-25 | 20.49 | 20.63 | 19.95 | 20.53 | 20.53 | qfq | 138,164,169 | 2,800,016,576 | 1.58% |
| 2025-08-22 | 19.89 | 20.27 | 19.74 | 20.21 | 20.21 | qfq | 98,461,011 | 1,975,755,067 | 2.07% |
| 2025-08-21 | 20.15 | 20.15 | 19.60 | 19.80 | 19.80 | qfq | 141,430,990 | 2,805,687,559 | 0.00% |
| 2025-08-20 | 18.03 | 19.80 | 17.98 | 19.80 | 19.80 | qfq | 206,880,097 | 3,965,074,121 | 10.00% |
| 2025-08-19 | 18.33 | 18.34 | 17.90 | 18.00 | 18.00 | qfq | 68,151,417 | 1,229,606,244 | -1.37% |
| 2025-08-18 | 18.67 | 18.75 | 18.25 | 18.25 | 18.25 | qfq | 85,363,734 | 1,574,577,536 | -0.82% |
| 2025-08-15 | 18.17 | 18.78 | 18.17 | 18.40 | 18.40 | qfq | 97,763,451 | 1,817,051,822 | 1.88% |
| 2025-08-14 | 18.05 | 18.22 | 17.90 | 18.06 | 18.06 | qfq | 66,114,952 | 1,194,902,416 | 0.39% |
| 2025-08-13 | 18.06 | 18.25 | 17.87 | 17.99 | 17.99 | qfq | 73,356,028 | 1,325,081,989 | -0.11% |
| 2025-08-12 | 17.66 | 18.25 | 17.60 | 18.01 | 18.01 | qfq | 85,876,613 | 1,544,095,016 | 2.33% |
| 2025-08-11 | 17.39 | 17.87 | 17.38 | 17.60 | 17.60 | qfq | 56,067,806 | 988,011,856 | 1.27% |
| 2025-08-08 | 17.35 | 17.51 | 17.27 | 17.38 | 17.38 | qfq | 31,233,586 | 543,634,671 | -0.17% |
| 2025-08-07 | 17.60 | 17.76 | 17.24 | 17.41 | 17.41 | qfq | 56,887,030 | 990,409,295 | -0.68% |
| 2025-08-06 | 17.96 | 17.97 | 17.52 | 17.53 | 17.53 | qfq | 70,857,087 | 1,251,078,368 | -2.23% |
| 2025-08-05 | 17.38 | 18.37 | 17.32 | 17.93 | 17.93 | qfq | 112,490,671 | 2,013,254,270 | 3.22% |
| 2025-08-04 | 17.22 | 17.45 | 17.12 | 17.37 | 17.37 | qfq | 53,006,229 | 916,106,438 | 0.81% |
| 2025-08-01 | 17.19 | 17.36 | 17.11 | 17.23 | 17.23 | qfq | 39,541,127 | 681,154,536 | 0.29% |
| 2025-07-31 | 17.50 | 17.57 | 17.11 | 17.18 | 17.18 | qfq | 42,188,471 | 729,533,379 | -2.11% |
| 2025-07-30 | 17.68 | 17.99 | 17.48 | 17.55 | 17.46 | qfq | 64,380,921 | 1,137,616,508 | -0.74% |
| 2025-07-29 | 17.60 | 17.83 | 17.42 | 17.68 | 17.59 | qfq | 65,882,089 | 1,158,449,351 | 0.51% |
| 2025-07-28 | 17.65 | 17.87 | 17.57 | 17.59 | 17.50 | qfq | 56,415,215 | 999,197,619 | 0.69% |
| 2025-07-25 | 17.65 | 17.70 | 17.43 | 17.47 | 17.38 | qfq | 50,757,094 | 889,330,729 | -0.74% |
| 2025-07-24 | 17.78 | 17.99 | 17.53 | 17.60 | 17.51 | qfq | 62,058,801 | 1,100,161,330 | -1.12% |
| 2025-07-23 | 17.51 | 18.00 | 17.46 | 17.80 | 17.71 | qfq | 81,758,244 | 1,454,726,963 | 1.37% |
| 2025-07-22 | 17.65 | 17.78 | 17.56 | 17.56 | 17.47 | qfq | 53,503,021 | 944,617,015 | -0.68% |
| 2025-07-21 | 17.86 | 17.92 | 17.53 | 17.68 | 17.59 | qfq | 57,188,323 | 1,010,403,983 | -1.01% |
| 2025-07-18 | 18.01 | 18.10 | 17.72 | 17.86 | 17.77 | qfq | 39,531,127 | 707,795,590 | -0.33% |
| 2025-07-17 | 18.06 | 18.15 | 17.88 | 17.92 | 17.83 | qfq | 46,995,903 | 844,673,115 | -0.11% |
| 2025-07-16 | 18.21 | 18.25 | 17.88 | 17.94 | 17.85 | qfq | 49,771,869 | 896,326,919 | -1.48% |
| 2025-07-15 | 17.85 | 18.50 | 17.80 | 18.21 | 18.12 | qfq | 84,386,718 | 1,539,555,866 | 2.59% |
| 2025-07-14 | 17.11 | 18.18 | 17.11 | 17.75 | 17.66 | qfq | 91,967,530 | 1,629,541,016 | 4.23% |
| 2025-07-11 | 17.20 | 17.48 | 17.03 | 17.03 | 16.95 | qfq | 51,860,355 | 894,709,148 | -0.47% |
| 2025-07-10 | 17.23 | 17.39 | 16.99 | 17.11 | 17.03 | qfq | 42,793,007 | 733,862,897 | -0.70% |
| 2025-07-09 | 17.44 | 17.59 | 17.21 | 17.23 | 17.14 | qfq | 35,121,264 | 609,478,600 | -1.37% |
| 2025-07-08 | 17.28 | 17.54 | 17.16 | 17.47 | 17.38 | qfq | 43,385,123 | 756,261,832 | 0.75% |
| 2025-07-07 | 17.06 | 17.50 | 16.97 | 17.34 | 17.25 | qfq | 58,921,999 | 1,023,192,168 | 1.64% |
| 2025-07-04 | 16.30 | 17.20 | 16.28 | 17.06 | 16.98 | qfq | 87,181,714 | 1,479,961,434 | 4.79% |
| 2025-07-03 | 16.00 | 16.29 | 16.00 | 16.28 | 16.20 | qfq | 24,143,036 | 391,285,806 | 1.12% |
| 2025-07-02 | 16.00 | 16.14 | 15.83 | 16.10 | 16.02 | qfq | 27,244,920 | 435,952,284 | 0.88% |
| 2025-07-01 | 16.01 | 16.11 | 15.96 | 15.96 | 15.88 | qfq | 16,942,679 | 271,096,212 | -0.56% |
| 2025-06-30 | 16.00 | 16.10 | 15.91 | 16.05 | 15.97 | qfq | 18,810,064 | 301,094,661 | 0.06% |
| 2025-06-27 | 16.04 | 16.15 | 15.98 | 16.04 | 15.96 | qfq | 19,075,734 | 306,247,193 | -0.06% |
| 2025-06-26 | 16.10 | 16.24 | 16.01 | 16.05 | 15.97 | qfq | 25,205,496 | 405,605,781 | -0.93% |
| 2025-06-25 | 16.08 | 16.24 | 15.95 | 16.20 | 16.12 | qfq | 26,470,488 | 426,757,925 | 0.75% |
| 2025-06-24 | 15.68 | 16.08 | 15.67 | 16.08 | 16.00 | qfq | 30,756,077 | 489,717,749 | 3.21% |
| 2025-06-23 | 15.52 | 15.66 | 15.50 | 15.58 | 15.50 | qfq | 14,132,552 | 220,170,492 | 0.32% |
| 2025-06-20 | 15.55 | 15.66 | 15.47 | 15.53 | 15.45 | qfq | 21,566,563 | 336,016,214 | -0.38% |
| 2025-06-19 | 15.70 | 15.76 | 15.55 | 15.59 | 15.51 | qfq | 17,789,981 | 278,183,859 | -1.14% |
| 2025-06-18 | 15.95 | 15.98 | 15.74 | 15.77 | 15.69 | qfq | 20,581,301 | 325,850,682 | -1.25% |
| 2025-06-17 | 15.97 | 16.14 | 15.88 | 15.97 | 15.89 | qfq | 16,927,322 | 270,971,983 | 0.00% |
| 2025-06-16 | 15.99 | 16.13 | 15.84 | 15.97 | 15.89 | qfq | 27,198,988 | 434,237,858 | -0.93% |
| 2025-06-13 | 16.07 | 16.16 | 15.91 | 16.12 | 16.04 | qfq | 40,238,740 | 645,226,130 | -0.19% |
| 2025-06-12 | 16.01 | 16.18 | 15.91 | 16.15 | 16.07 | qfq | 29,074,025 | 467,482,110 | 0.69% |
| 2025-06-11 | 15.61 | 16.19 | 15.61 | 16.04 | 15.96 | qfq | 53,361,578 | 852,596,452 | 2.89% |
| 2025-06-10 | 15.72 | 15.92 | 15.51 | 15.59 | 15.51 | qfq | 34,985,080 | 549,985,715 | -0.64% |
| 2025-06-09 | 15.29 | 15.73 | 15.29 | 15.69 | 15.61 | qfq | 47,857,900 | 745,904,221 | 2.35% |
| 2025-06-06 | 15.40 | 15.42 | 15.12 | 15.33 | 15.25 | qfq | 38,934,495 | 593,674,922 | -0.58% |
| 2025-06-05 | 15.44 | 15.54 | 15.35 | 15.42 | 15.34 | qfq | 29,467,259 | 454,171,769 | 0.19% |
| 2025-06-04 | 15.40 | 15.49 | 15.31 | 15.39 | 15.31 | qfq | 38,611,963 | 594,613,626 | 0.85% |
| 2025-06-03 | 15.81 | 15.82 | 14.96 | 15.26 | 15.18 | qfq | 100,226,083 | 1,530,994,517 | -5.86% |
| 2025-05-30 | 16.17 | 16.31 | 16.10 | 16.21 | 16.13 | qfq | 22,570,709 | 365,307,693 | -0.12% |
| 2025-05-29 | 16.16 | 16.38 | 16.16 | 16.23 | 16.15 | qfq | 28,725,174 | 467,274,742 | 0.31% |
| 2025-05-28 | 16.39 | 16.46 | 16.10 | 16.18 | 16.10 | qfq | 21,767,973 | 353,584,138 | -0.74% |
| 2025-05-27 | 16.45 | 16.55 | 16.20 | 16.30 | 16.22 | qfq | 28,824,560 | 470,650,640 | -0.91% |
| 2025-05-26 | 16.75 | 16.83 | 16.35 | 16.45 | 16.37 | qfq | 40,889,694 | 676,467,366 | -2.49% |
| 2025-05-23 | 17.10 | 17.32 | 16.87 | 16.87 | 16.79 | qfq | 52,504,213 | 898,340,825 | -1.58% |
| 2025-05-22 | 16.88 | 17.26 | 16.80 | 17.14 | 17.06 | qfq | 46,398,611 | 792,423,406 | 1.66% |
| 2025-05-21 | 16.81 | 17.01 | 16.76 | 16.86 | 16.78 | qfq | 31,663,894 | 535,747,918 | 0.30% |
| 2025-05-20 | 16.66 | 16.85 | 16.60 | 16.81 | 16.73 | qfq | 25,608,913 | 428,532,621 | 0.78% |
| 2025-05-19 | 16.82 | 16.86 | 16.65 | 16.68 | 16.60 | qfq | 21,667,404 | 362,127,728 | -1.24% |
| 2025-05-16 | 16.70 | 16.90 | 16.50 | 16.89 | 16.81 | qfq | 34,881,436 | 584,568,674 | 1.02% |
| 2025-05-15 | 16.68 | 16.82 | 16.57 | 16.72 | 16.64 | qfq | 32,144,892 | 536,983,936 | 0.24% |
| 2025-05-14 | 16.59 | 16.70 | 16.49 | 16.68 | 16.60 | qfq | 29,346,901 | 487,784,140 | 0.30% |
| 2025-05-13 | 16.61 | 16.86 | 16.46 | 16.63 | 16.55 | qfq | 39,567,062 | 659,220,064 | 1.09% |
| 2025-05-12 | 16.60 | 16.69 | 16.37 | 16.45 | 16.37 | qfq | 33,859,400 | 559,025,450 | -0.60% |
| 2025-05-09 | 16.55 | 16.61 | 16.27 | 16.55 | 16.47 | qfq | 31,443,083 | 517,810,562 | 0.06% |
| 2025-05-08 | 16.33 | 16.68 | 16.30 | 16.54 | 16.46 | qfq | 28,797,503 | 476,779,249 | 0.43% |
| 2025-05-07 | 16.68 | 16.68 | 16.34 | 16.47 | 16.39 | qfq | 48,576,878 | 800,875,168 | 0.55% |
| 2025-05-06 | 16.28 | 16.39 | 16.17 | 16.38 | 16.30 | qfq | 54,950,122 | 894,394,571 | 0.86% |
| 2025-04-30 | 15.61 | 16.29 | 15.60 | 16.24 | 16.16 | qfq | 74,694,706 | 1,202,133,365 | 4.17% |
| 2025-04-29 | 15.43 | 15.65 | 15.40 | 15.59 | 15.51 | qfq | 20,849,806 | 324,391,489 | 0.65% |
| 2025-04-28 | 15.64 | 15.67 | 15.46 | 15.49 | 15.41 | qfq | 25,486,171 | 395,736,436 | -1.46% |
| 2025-04-25 | 15.52 | 15.90 | 15.46 | 15.72 | 15.64 | qfq | 43,121,113 | 677,825,910 | 1.22% |
| 2025-04-24 | 15.43 | 15.58 | 15.30 | 15.53 | 15.45 | qfq | 30,094,818 | 464,930,915 | 0.78% |
| 2025-04-23 | 15.35 | 15.64 | 15.33 | 15.41 | 15.33 | qfq | 35,990,738 | 556,814,883 | 0.85% |
| 2025-04-22 | 15.35 | 15.40 | 15.26 | 15.28 | 15.20 | qfq | 20,872,048 | 319,785,903 | -0.52% |
| 2025-04-21 | 15.35 | 15.38 | 15.23 | 15.36 | 15.28 | qfq | 17,581,459 | 269,348,933 | 0.07% |
| 2025-04-18 | 15.40 | 15.44 | 15.21 | 15.35 | 15.27 | qfq | 25,308,209 | 387,394,421 | -1.03% |
| 2025-04-17 | 15.74 | 15.85 | 15.39 | 15.51 | 15.43 | qfq | 45,284,014 | 704,424,840 | -1.52% |
| 2025-04-16 | 15.79 | 15.80 | 15.30 | 15.75 | 15.67 | qfq | 63,620,053 | 992,821,343 | 2.14% |
| 2025-04-15 | 15.51 | 15.56 | 15.33 | 15.42 | 15.34 | qfq | 29,201,296 | 450,503,140 | -0.52% |
| 2025-04-14 | 15.49 | 15.68 | 15.32 | 15.50 | 15.42 | qfq | 49,716,056 | 772,051,744 | 2.24% |
| 2025-04-11 | 15.07 | 15.30 | 14.96 | 15.16 | 15.08 | qfq | 47,590,612 | 722,417,980 | 0.73% |
| 2025-04-10 | 15.50 | 15.50 | 14.93 | 15.05 | 14.98 | qfq | 63,735,664 | 962,477,108 | -0.99% |
| 2025-04-09 | 14.49 | 15.20 | 14.20 | 15.20 | 15.12 | qfq | 72,163,992 | 1,057,589,805 | 3.97% |
| 2025-04-08 | 14.00 | 14.68 | 14.00 | 14.62 | 14.55 | qfq | 94,815,810 | 1,364,778,328 | 5.03% |
| 2025-04-07 | 14.60 | 14.75 | 13.92 | 13.92 | 13.85 | qfq | 90,024,367 | 1,273,515,628 | -10.02% |
| 2025-04-03 | 15.50 | 15.68 | 15.37 | 15.47 | 15.39 | qfq | 32,234,912 | 500,002,398 | -1.21% |
| 2025-04-02 | 15.75 | 15.79 | 15.51 | 15.66 | 15.58 | qfq | 30,502,634 | 477,401,433 | -0.38% |
| 2025-04-01 | 15.77 | 15.90 | 15.54 | 15.72 | 15.64 | qfq | 40,341,840 | 635,170,518 | -0.44% |
| 2025-03-31 | 15.50 | 16.07 | 15.50 | 15.79 | 15.71 | qfq | 91,903,763 | 1,453,040,883 | 2.27% |
| 2025-03-28 | 15.49 | 15.56 | 15.33 | 15.44 | 15.36 | qfq | 29,287,630 | 452,080,968 | -0.32% |
| 2025-03-27 | 15.30 | 15.54 | 15.26 | 15.49 | 15.41 | qfq | 33,444,262 | 516,797,371 | 0.58% |
| 2025-03-26 | 15.22 | 15.42 | 15.17 | 15.40 | 15.32 | qfq | 31,331,727 | 480,153,792 | 0.98% |
| 2025-03-25 | 15.31 | 15.38 | 15.21 | 15.25 | 15.17 | qfq | 31,838,022 | 486,913,952 | -0.26% |
| 2025-03-24 | 15.27 | 15.55 | 15.09 | 15.29 | 15.21 | qfq | 56,938,725 | 867,014,180 | -0.20% |
| 2025-03-21 | 15.55 | 15.61 | 15.31 | 15.32 | 15.24 | qfq | 37,616,499 | 580,088,801 | -1.73% |
| 2025-03-20 | 15.61 | 15.69 | 15.55 | 15.59 | 15.51 | qfq | 28,762,103 | 449,054,381 | -0.13% |
| 2025-03-19 | 15.70 | 15.84 | 15.58 | 15.61 | 15.53 | qfq | 40,895,809 | 642,394,660 | -0.57% |
| 2025-03-18 | 15.60 | 15.80 | 15.50 | 15.70 | 15.62 | qfq | 42,614,119 | 667,148,743 | 0.83% |
| 2025-03-17 | 15.61 | 15.70 | 15.48 | 15.57 | 15.49 | qfq | 35,326,158 | 550,131,360 | -0.19% |
| 2025-03-14 | 15.32 | 15.68 | 15.30 | 15.60 | 15.52 | qfq | 51,705,817 | 802,712,680 | 1.83% |
| 2025-03-13 | 15.60 | 15.65 | 15.29 | 15.32 | 15.24 | qfq | 57,744,815 | 890,440,632 | -2.11% |
| 2025-03-12 | 15.75 | 15.86 | 15.65 | 15.65 | 15.57 | qfq | 53,063,557 | 834,815,486 | -0.51% |
| 2025-03-11 | 16.04 | 16.04 | 15.48 | 15.73 | 15.65 | qfq | 101,863,805 | 1,594,527,639 | -3.14% |
| 2025-03-10 | 16.39 | 16.39 | 16.18 | 16.24 | 16.16 | qfq | 39,952,756 | 648,386,528 | -0.98% |
| 2025-03-07 | 16.58 | 16.58 | 16.31 | 16.40 | 16.32 | qfq | 47,831,624 | 784,919,728 | -1.50% |
| 2025-03-06 | 16.43 | 16.70 | 16.35 | 16.65 | 16.57 | qfq | 58,926,960 | 976,751,812 | 1.40% |
| 2025-03-05 | 16.56 | 16.56 | 16.27 | 16.42 | 16.34 | qfq | 36,562,268 | 598,844,785 | -0.85% |
| 2025-03-04 | 16.50 | 16.58 | 16.29 | 16.56 | 16.48 | qfq | 34,971,041 | 574,857,457 | -0.18% |
| 2025-03-03 | 16.63 | 16.72 | 16.43 | 16.59 | 16.51 | qfq | 43,572,431 | 721,954,973 | 0.85% |
| 2025-02-28 | 16.82 | 16.98 | 16.41 | 16.45 | 16.37 | qfq | 59,707,813 | 992,947,072 | -3.12% |
| 2025-02-27 | 16.89 | 17.07 | 16.74 | 16.98 | 16.90 | qfq | 57,230,605 | 968,304,806 | 0.59% |
| 2025-02-26 | 17.09 | 17.09 | 16.70 | 16.88 | 16.80 | qfq | 72,560,374 | 1,219,721,788 | -0.82% |
| 2025-02-25 | 17.20 | 17.23 | 16.95 | 17.02 | 16.94 | qfq | 78,352,708 | 1,336,941,528 | -2.07% |
| 2025-02-24 | 17.59 | 18.00 | 17.34 | 17.38 | 17.29 | qfq | 127,685,265 | 2,243,359,477 | 0.46% |
| 2025-02-21 | 17.69 | 17.70 | 16.90 | 17.30 | 17.21 | qfq | 108,126,174 | 1,855,381,180 | -2.20% |
| 2025-02-20 | 17.66 | 18.14 | 17.59 | 17.69 | 17.60 | qfq | 52,547,189 | 933,543,315 | 0.17% |
| 2025-02-19 | 17.58 | 17.73 | 17.44 | 17.66 | 17.57 | qfq | 54,714,160 | 962,589,556 | 0.46% |
| 2025-02-18 | 18.39 | 18.39 | 17.50 | 17.58 | 17.49 | qfq | 86,410,556 | 1,551,117,876 | -4.72% |
| 2025-02-17 | 18.42 | 18.94 | 18.00 | 18.45 | 18.36 | qfq | 86,317,455 | 1,585,605,925 | 0.65% |
| 2025-02-14 | 18.40 | 18.70 | 18.08 | 18.33 | 18.24 | qfq | 76,201,740 | 1,398,105,274 | -1.08% |
| 2025-02-13 | 18.40 | 18.95 | 18.21 | 18.53 | 18.44 | qfq | 103,002,866 | 1,912,087,058 | 0.71% |
| 2025-02-12 | 18.60 | 18.76 | 18.00 | 18.40 | 18.31 | qfq | 134,717,992 | 2,468,807,611 | -3.21% |
| 2025-02-11 | 18.20 | 19.79 | 17.63 | 19.01 | 18.92 | qfq | 171,853,575 | 3,191,712,841 | 4.57% |
| 2025-02-10 | 18.50 | 19.25 | 18.08 | 18.18 | 18.09 | qfq | 110,357,788 | 2,033,510,695 | 0.72% |
| 2025-02-07 | 17.10 | 18.44 | 17.05 | 18.05 | 17.96 | qfq | 157,098,464 | 2,810,974,587 | 6.30% |
| 2025-02-06 | 17.00 | 17.02 | 16.53 | 16.98 | 16.90 | qfq | 73,223,197 | 1,228,558,689 | -0.41% |
| 2025-02-05 | 17.30 | 17.30 | 16.93 | 17.05 | 16.97 | qfq | 61,927,966 | 1,058,622,017 | -0.64% |
| 2025-01-27 | 17.31 | 17.89 | 17.11 | 17.16 | 17.07 | qfq | 74,809,161 | 1,300,160,793 | 1.30% |
| 2025-01-24 | 16.26 | 17.07 | 16.20 | 16.94 | 16.86 | qfq | 91,187,249 | 1,529,590,448 | 4.12% |
| 2025-01-23 | 16.45 | 16.73 | 16.26 | 16.27 | 16.19 | qfq | 61,237,693 | 1,007,430,588 | 0.00% |
| 2025-01-22 | 16.67 | 16.72 | 16.13 | 16.27 | 16.19 | qfq | 73,363,413 | 1,196,990,015 | -3.78% |
| 2025-01-21 | 17.20 | 17.32 | 16.82 | 16.91 | 16.83 | qfq | 49,628,869 | 840,807,274 | -1.05% |
| 2025-01-20 | 16.88 | 17.46 | 16.88 | 17.09 | 17.01 | qfq | 73,257,149 | 1,263,511,704 | 1.73% |
| 2025-01-17 | 16.77 | 16.91 | 16.52 | 16.80 | 16.72 | qfq | 61,248,364 | 1,023,887,191 | -0.47% |
| 2025-01-16 | 16.30 | 17.12 | 16.30 | 16.88 | 16.80 | qfq | 109,677,651 | 1,833,632,947 | 3.56% |
| 2025-01-15 | 16.80 | 16.85 | 16.19 | 16.30 | 16.22 | qfq | 90,167,765 | 1,476,843,053 | -4.40% |
| 2025-01-14 | 16.28 | 17.38 | 16.20 | 17.05 | 16.97 | qfq | 118,605,907 | 1,986,203,256 | 4.79% |
| 2025-01-13 | 17.10 | 17.36 | 16.18 | 16.27 | 16.19 | qfq | 135,152,468 | 2,246,990,679 | -7.71% |
| 2025-01-10 | 17.38 | 18.18 | 17.38 | 17.63 | 17.54 | qfq | 117,028,650 | 2,086,103,490 | 1.26% |
| 2025-01-09 | 17.80 | 17.99 | 16.91 | 17.41 | 17.32 | qfq | 134,117,397 | 2,326,278,296 | -2.68% |
| 2025-01-08 | 18.30 | 18.38 | 16.99 | 17.89 | 17.80 | qfq | 139,189,412 | 2,439,827,665 | -3.77% |
| 2025-01-07 | 17.95 | 18.61 | 17.81 | 18.59 | 18.50 | qfq | 62,482,898 | 1,142,427,803 | 4.03% |
| 2025-01-06 | 17.90 | 18.61 | 17.74 | 17.87 | 17.78 | qfq | 78,238,658 | 1,419,052,070 | -0.78% |
| 2025-01-03 | 18.86 | 19.06 | 18.00 | 18.01 | 17.92 | qfq | 108,053,446 | 1,991,768,794 | -5.36% |
| 2025-01-02 | 20.50 | 20.57 | 18.81 | 19.03 | 18.94 | qfq | 142,480,698 | 2,794,923,975 | -8.33% |
| 2024-12-31 | 20.76 | 21.30 | 20.50 | 20.76 | 20.66 | qfq | 121,839,805 | 2,542,318,942 | -1.33% |
| 2024-12-30 | 19.81 | 21.30 | 19.41 | 21.04 | 20.94 | qfq | 182,909,044 | 3,725,861,723 | 6.21% |
| 2024-12-27 | 18.76 | 20.22 | 18.38 | 19.81 | 19.71 | qfq | 172,346,869 | 3,342,922,928 | 5.15% |
| 2024-12-26 | 18.88 | 19.28 | 18.70 | 18.84 | 18.75 | qfq | 95,376,058 | 1,809,529,481 | -0.05% |
| 2024-12-25 | 18.61 | 19.40 | 18.54 | 18.85 | 18.76 | qfq | 119,824,831 | 2,283,769,232 | 1.24% |
| 2024-12-24 | 18.13 | 18.80 | 17.93 | 18.62 | 18.53 | qfq | 84,834,334 | 1,564,780,078 | 2.70% |
| 2024-12-23 | 18.16 | 18.62 | 17.88 | 18.13 | 18.04 | qfq | 80,651,920 | 1,471,971,784 | -0.33% |
| 2024-12-20 | 18.20 | 18.55 | 18.00 | 18.19 | 18.10 | qfq | 75,367,400 | 1,375,913,420 | -0.76% |
| 2024-12-19 | 18.67 | 18.98 | 17.82 | 18.33 | 18.24 | qfq | 125,708,149 | 2,306,397,255 | -3.42% |
| 2024-12-18 | 18.64 | 19.43 | 18.36 | 18.98 | 18.89 | qfq | 154,321,097 | 2,905,702,147 | 3.89% |
| 2024-12-17 | 18.29 | 18.85 | 18.18 | 18.27 | 18.18 | qfq | 124,822,939 | 2,313,105,400 | 0.22% |
| 2024-12-16 | 18.37 | 18.84 | 18.15 | 18.23 | 18.14 | qfq | 154,266,767 | 2,839,803,056 | -2.72% |
| 2024-12-13 | 17.30 | 19.16 | 17.18 | 18.74 | 18.65 | qfq | 310,795,206 | 5,716,047,137 | 7.58% |
| 2024-12-12 | 17.82 | 17.85 | 17.18 | 17.42 | 17.33 | qfq | 112,793,312 | 1,952,617,683 | -1.69% |
| 2024-12-11 | 17.96 | 18.80 | 17.53 | 17.72 | 17.63 | qfq | 126,049,564 | 2,280,166,824 | -1.39% |
| 2024-12-10 | 18.45 | 18.90 | 17.92 | 17.97 | 17.88 | qfq | 103,571,222 | 1,906,041,822 | -0.55% |
| 2024-12-09 | 17.83 | 18.76 | 17.83 | 18.07 | 17.98 | qfq | 93,570,895 | 1,717,997,490 | 1.75% |
| 2024-12-06 | 18.20 | 18.40 | 17.71 | 17.76 | 17.67 | qfq | 79,746,690 | 1,429,053,863 | -2.84% |
| 2024-12-05 | 17.71 | 18.45 | 17.58 | 18.28 | 18.19 | qfq | 101,182,023 | 1,822,057,135 | 2.41% |
| 2024-12-04 | 18.70 | 19.36 | 17.75 | 17.85 | 17.76 | qfq | 142,225,194 | 2,618,701,317 | -5.71% |
| 2024-12-03 | 18.91 | 19.40 | 18.53 | 18.93 | 18.84 | qfq | 158,561,320 | 3,007,290,682 | -0.37% |
| 2024-12-02 | 16.95 | 19.34 | 16.93 | 19.00 | 18.91 | qfq | 223,583,714 | 4,091,618,353 | 8.08% |
| 2024-11-29 | 17.22 | 18.04 | 17.20 | 17.58 | 17.49 | qfq | 112,892,474 | 1,997,437,435 | 0.86% |
| 2024-11-28 | 17.78 | 17.90 | 16.94 | 17.43 | 17.34 | qfq | 142,629,306 | 2,484,762,760 | -2.79% |
| 2024-11-27 | 18.17 | 18.63 | 17.10 | 17.93 | 17.84 | qfq | 219,235,969 | 3,903,123,029 | -2.40% |
| 2024-11-26 | 18.76 | 19.14 | 18.31 | 18.37 | 18.28 | qfq | 173,697,315 | 3,244,546,741 | -5.79% |
| 2024-11-25 | 18.90 | 19.78 | 18.30 | 19.50 | 19.40 | qfq | 307,510,875 | 5,893,120,781 | 8.45% |
| 2024-11-22 | 18.05 | 19.14 | 17.68 | 17.98 | 17.89 | qfq | 240,354,284 | 4,455,456,490 | -1.64% |
| 2024-11-21 | 16.88 | 18.86 | 16.87 | 18.28 | 18.19 | qfq | 212,750,856 | 3,859,044,606 | 6.59% |
| 2024-11-20 | 16.30 | 17.32 | 16.30 | 17.15 | 17.06 | qfq | 233,213,040 | 3,912,620,288 | 3.81% |
| 2024-11-19 | 17.12 | 17.41 | 16.52 | 16.52 | 16.44 | qfq | 267,626,764 | 4,502,089,382 | -9.97% |
| 2024-11-18 | 19.00 | 19.00 | 18.00 | 18.35 | 18.26 | qfq | 287,884,695 | 5,429,579,525 | 6.25% |
| 2024-11-15 | 16.20 | 17.99 | 15.85 | 17.27 | 17.18 | qfq | 285,097,372 | 4,773,901,138 | 3.29% |
| 2024-11-14 | 16.99 | 17.60 | 15.30 | 16.72 | 16.64 | qfq | 345,733,624 | 5,592,655,756 | -0.06% |
| 2024-11-13 | 15.84 | 16.73 | 15.81 | 16.73 | 16.65 | qfq | 142,180,481 | 2,347,295,916 | 9.99% |
| 2024-11-12 | 14.19 | 15.21 | 14.15 | 15.21 | 15.13 | qfq | 202,762,763 | 3,024,438,339 | 9.98% |
| 2024-11-11 | 13.32 | 13.84 | 13.30 | 13.83 | 13.76 | qfq | 58,658,899 | 796,287,124 | 2.98% |
| 2024-11-08 | 13.68 | 13.75 | 13.36 | 13.43 | 13.36 | qfq | 49,075,769 | 664,013,945 | -0.96% |
| 2024-11-07 | 13.15 | 13.57 | 13.15 | 13.56 | 13.49 | qfq | 41,589,826 | 557,546,034 | 2.11% |
| 2024-11-06 | 13.27 | 13.43 | 13.22 | 13.28 | 13.21 | qfq | 40,659,434 | 541,364,117 | 0.08% |
| 2024-11-05 | 13.10 | 13.29 | 12.96 | 13.27 | 13.20 | qfq | 42,644,052 | 562,856,066 | 0.76% |
| 2024-11-04 | 12.86 | 13.17 | 12.86 | 13.17 | 13.10 | qfq | 35,886,462 | 466,632,877 | 2.17% |
| 2024-11-01 | 12.85 | 12.99 | 12.77 | 12.89 | 12.83 | qfq | 30,198,765 | 388,700,619 | 0.16% |
| 2024-10-31 | 13.01 | 13.08 | 12.73 | 12.87 | 12.81 | qfq | 44,980,575 | 578,958,970 | -2.35% |
| 2024-10-30 | 13.18 | 13.33 | 13.10 | 13.18 | 13.11 | qfq | 22,218,782 | 293,320,924 | -0.90% |
| 2024-10-29 | 13.49 | 13.51 | 13.26 | 13.30 | 13.23 | qfq | 28,092,946 | 375,623,529 | -1.12% |
| 2024-10-28 | 13.35 | 13.47 | 13.28 | 13.45 | 13.38 | qfq | 29,340,939 | 393,112,920 | 0.75% |
| 2024-10-25 | 13.19 | 13.38 | 13.17 | 13.35 | 13.28 | qfq | 25,856,767 | 343,838,526 | 1.29% |
| 2024-10-24 | 13.45 | 13.45 | 13.14 | 13.18 | 13.11 | qfq | 28,770,632 | 380,662,604 | -2.01% |
| 2024-10-23 | 13.20 | 13.48 | 13.10 | 13.45 | 13.38 | qfq | 39,536,178 | 527,874,951 | 2.52% |
| 2024-10-22 | 12.90 | 13.25 | 12.90 | 13.12 | 13.05 | qfq | 37,643,225 | 493,866,932 | 1.39% |
| 2024-10-21 | 13.18 | 13.20 | 12.85 | 12.94 | 12.88 | qfq | 42,688,582 | 552,786,805 | -1.30% |
| 2024-10-18 | 12.80 | 13.30 | 12.66 | 13.11 | 13.05 | qfq | 41,972,962 | 543,832,018 | 2.42% |
| 2024-10-17 | 13.08 | 13.20 | 12.79 | 12.80 | 12.74 | qfq | 26,755,392 | 346,834,159 | -2.07% |
| 2024-10-16 | 13.08 | 13.22 | 12.97 | 13.07 | 13.01 | qfq | 27,607,313 | 360,968,714 | -0.98% |
| 2024-10-15 | 13.58 | 13.58 | 13.19 | 13.20 | 13.13 | qfq | 30,858,755 | 413,021,786 | -3.15% |
| 2024-10-14 | 13.67 | 13.78 | 13.50 | 13.63 | 13.56 | qfq | 34,868,201 | 475,061,699 | -0.29% |
| 2024-10-11 | 13.91 | 14.09 | 13.49 | 13.67 | 13.60 | qfq | 29,933,464 | 412,297,732 | -1.80% |
| 2024-10-10 | 13.62 | 14.17 | 13.52 | 13.92 | 13.85 | qfq | 54,663,906 | 760,665,616 | 2.43% |
| 2024-10-09 | 14.70 | 14.70 | 13.59 | 13.59 | 13.52 | qfq | 69,300,393 | 977,140,945 | -8.85% |
| 2024-10-08 | 16.00 | 16.07 | 14.56 | 14.91 | 14.84 | qfq | 101,611,980 | 1,543,913,528 | 1.91% |
| 2024-09-30 | 13.90 | 14.69 | 13.90 | 14.63 | 14.56 | qfq | 78,191,866 | 1,121,581,313 | 7.81% |
| 2024-09-27 | 13.37 | 13.59 | 13.26 | 13.57 | 13.50 | qfq | 24,306,730 | 326,658,888 | 2.65% |
| 2024-09-26 | 12.55 | 13.23 | 12.52 | 13.22 | 13.15 | qfq | 36,219,119 | 467,513,969 | 5.25% |
| 2024-09-25 | 12.45 | 12.86 | 12.41 | 12.56 | 12.50 | qfq | 35,291,760 | 446,779,551 | 2.70% |
| 2024-09-24 | 11.97 | 12.25 | 11.83 | 12.23 | 12.17 | qfq | 27,100,584 | 326,557,108 | 2.86% |
| 2024-09-23 | 11.80 | 11.95 | 11.77 | 11.89 | 11.83 | qfq | 10,120,612 | 120,232,914 | 0.25% |
| 2024-09-20 | 11.84 | 11.94 | 11.68 | 11.86 | 11.80 | qfq | 22,415,368 | 265,240,061 | 0.25% |
| 2024-09-19 | 11.80 | 11.90 | 11.67 | 11.83 | 11.77 | qfq | 15,827,496 | 186,886,813 | 0.42% |
| 2024-09-18 | 11.55 | 11.85 | 11.52 | 11.78 | 11.72 | qfq | 16,165,619 | 188,861,369 | 1.99% |
| 2024-09-13 | 11.67 | 11.71 | 11.49 | 11.55 | 11.49 | qfq | 17,780,015 | 205,999,814 | -1.03% |
| 2024-09-12 | 11.82 | 11.84 | 11.66 | 11.67 | 11.61 | qfq | 16,280,074 | 190,897,010 | -1.27% |
| 2024-09-11 | 11.80 | 11.95 | 11.70 | 11.82 | 11.76 | qfq | 17,006,758 | 201,000,478 | 0.25% |
| 2024-09-10 | 12.15 | 12.16 | 11.75 | 11.79 | 11.73 | qfq | 22,961,502 | 272,515,245 | -2.88% |
| 2024-09-09 | 12.27 | 12.34 | 12.09 | 12.14 | 12.08 | qfq | 14,838,900 | 180,609,862 | -1.14% |
| 2024-09-06 | 12.16 | 12.50 | 12.16 | 12.28 | 12.22 | qfq | 20,286,281 | 250,686,373 | 1.07% |
| 2024-09-05 | 12.09 | 12.21 | 12.08 | 12.15 | 12.09 | qfq | 15,653,677 | 189,891,121 | 0.50% |
| 2024-09-04 | 12.12 | 12.23 | 12.08 | 12.09 | 12.03 | qfq | 13,992,450 | 169,551,009 | -1.14% |
| 2024-09-03 | 12.13 | 12.23 | 12.07 | 12.23 | 12.17 | qfq | 17,434,531 | 211,956,580 | 0.49% |
| 2024-09-02 | 12.48 | 12.54 | 12.17 | 12.17 | 12.11 | qfq | 24,264,236 | 298,041,087 | -3.11% |
| 2024-08-30 | 12.49 | 12.78 | 12.20 | 12.56 | 12.50 | qfq | 29,042,115 | 364,107,841 | 0.08% |
| 2024-08-29 | 12.59 | 12.64 | 12.54 | 12.55 | 12.49 | qfq | 13,347,641 | 167,829,627 | 0.00% |
| 2024-08-28 | 12.79 | 12.82 | 12.50 | 12.55 | 12.49 | qfq | 15,112,790 | 190,254,240 | -1.65% |
| 2024-08-27 | 12.85 | 12.93 | 12.71 | 12.76 | 12.70 | qfq | 10,292,850 | 131,500,571 | -0.93% |
| 2024-08-26 | 13.02 | 13.09 | 12.81 | 12.88 | 12.82 | qfq | 14,843,500 | 191,870,843 | -0.92% |
| 2024-08-23 | 12.68 | 13.04 | 12.67 | 13.00 | 12.94 | qfq | 16,639,102 | 214,669,262 | 2.60% |
| 2024-08-22 | 12.80 | 12.83 | 12.66 | 12.67 | 12.61 | qfq | 17,397,828 | 221,081,118 | -1.32% |
| 2024-08-21 | 12.83 | 12.89 | 12.75 | 12.84 | 12.78 | qfq | 14,286,023 | 183,169,053 | -0.31% |
| 2024-08-20 | 13.11 | 13.14 | 12.85 | 12.88 | 12.82 | qfq | 19,572,867 | 252,731,949 | -1.60% |
| 2024-08-19 | 13.14 | 13.37 | 13.08 | 13.09 | 13.03 | qfq | 22,586,229 | 297,759,459 | 0.08% |
| 2024-08-16 | 13.18 | 13.30 | 13.05 | 13.08 | 13.02 | qfq | 20,630,845 | 271,214,014 | -2.82% |
| 2024-08-15 | 13.33 | 13.52 | 13.28 | 13.46 | 13.03 | qfq | 19,279,301 | 258,742,447 | 0.98% |
| 2024-08-14 | 13.62 | 13.63 | 13.33 | 13.33 | 12.90 | qfq | 19,171,032 | 257,551,720 | -2.34% |
| 2024-08-13 | 13.73 | 13.78 | 13.55 | 13.65 | 13.21 | qfq | 12,577,887 | 171,435,831 | -0.66% |
| 2024-08-12 | 13.85 | 13.89 | 13.62 | 13.74 | 13.30 | qfq | 10,781,384 | 148,010,412 | -0.87% |
| 2024-08-09 | 14.12 | 14.21 | 13.86 | 13.86 | 13.42 | qfq | 13,641,071 | 190,777,018 | -1.56% |
| 2024-08-08 | 14.15 | 14.24 | 14.08 | 14.08 | 13.63 | qfq | 10,613,500 | 150,146,860 | -0.71% |
| 2024-08-07 | 14.34 | 14.34 | 14.18 | 14.18 | 13.73 | qfq | 10,472,790 | 149,259,012 | -0.49% |
| 2024-08-06 | 14.55 | 14.66 | 14.16 | 14.25 | 13.79 | qfq | 20,007,392 | 286,206,252 | -1.86% |
| 2024-08-05 | 14.60 | 14.74 | 14.51 | 14.52 | 14.06 | qfq | 17,649,960 | 257,841,399 | -0.21% |
| 2024-08-02 | 14.65 | 14.72 | 14.50 | 14.55 | 14.08 | qfq | 12,945,335 | 188,860,409 | -1.22% |
| 2024-08-01 | 14.68 | 14.80 | 14.61 | 14.73 | 14.26 | qfq | 14,706,888 | 216,503,250 | 0.34% |
| 2024-07-31 | 14.45 | 14.75 | 14.38 | 14.68 | 14.21 | qfq | 19,729,903 | 288,955,579 | 1.59% |
| 2024-07-30 | 14.70 | 14.70 | 14.35 | 14.45 | 13.99 | qfq | 17,682,002 | 255,342,305 | -1.03% |
| 2024-07-29 | 14.49 | 14.75 | 14.44 | 14.60 | 14.13 | qfq | 15,159,963 | 221,969,664 | 1.18% |
| 2024-07-26 | 14.57 | 14.63 | 14.37 | 14.43 | 13.97 | qfq | 16,843,363 | 243,545,777 | -0.48% |
| 2024-07-25 | 14.50 | 14.58 | 14.44 | 14.50 | 14.04 | qfq | 14,174,583 | 205,650,330 | 0.07% |
| 2024-07-24 | 14.63 | 14.70 | 14.45 | 14.49 | 14.03 | qfq | 19,035,516 | 277,169,253 | -1.36% |
| 2024-07-23 | 14.85 | 14.98 | 14.69 | 14.69 | 14.22 | qfq | 24,571,469 | 364,992,605 | -1.48% |
| 2024-07-22 | 14.83 | 14.94 | 14.73 | 14.91 | 14.43 | qfq | 26,502,356 | 393,079,117 | 0.27% |
| 2024-07-19 | 14.80 | 14.95 | 14.70 | 14.87 | 14.39 | qfq | 30,877,907 | 458,819,734 | 0.68% |
| 2024-07-18 | 14.75 | 14.84 | 14.63 | 14.77 | 14.30 | qfq | 32,215,188 | 474,631,894 | -0.27% |
| 2024-07-17 | 14.89 | 14.95 | 14.37 | 14.81 | 14.34 | qfq | 51,953,001 | 762,529,103 | 2.00% |
| 2024-07-16 | 14.30 | 14.56 | 14.18 | 14.52 | 14.06 | qfq | 24,047,117 | 347,045,551 | 2.04% |
| 2024-07-15 | 14.18 | 14.36 | 14.16 | 14.23 | 13.77 | qfq | 16,168,528 | 230,821,088 | 0.21% |
| 2024-07-12 | 14.02 | 14.24 | 13.99 | 14.20 | 13.75 | qfq | 16,048,743 | 226,980,433 | 1.28% |
| 2024-07-11 | 13.87 | 14.07 | 13.87 | 14.02 | 13.57 | qfq | 15,784,191 | 220,808,065 | 1.45% |
| 2024-07-10 | 13.40 | 13.84 | 13.40 | 13.82 | 13.38 | qfq | 17,456,235 | 239,495,176 | 2.37% |
| 2024-07-09 | 13.37 | 13.50 | 13.20 | 13.50 | 13.07 | qfq | 13,699,669 | 182,889,362 | 0.90% |
| 2024-07-08 | 13.57 | 13.60 | 13.36 | 13.38 | 12.95 | qfq | 15,543,202 | 208,893,600 | -1.76% |
| 2024-07-05 | 13.67 | 13.71 | 13.58 | 13.62 | 13.18 | qfq | 13,008,354 | 177,205,689 | -0.58% |
| 2024-07-04 | 13.78 | 13.89 | 13.64 | 13.70 | 13.26 | qfq | 11,689,817 | 160,691,760 | -0.51% |
| 2024-07-03 | 13.75 | 13.83 | 13.74 | 13.77 | 13.33 | qfq | 9,111,590 | 125,541,833 | 0.15% |
| 2024-07-02 | 13.85 | 13.92 | 13.73 | 13.75 | 13.31 | qfq | 11,938,041 | 164,893,362 | -0.79% |
| 2024-07-01 | 13.83 | 13.92 | 13.73 | 13.86 | 13.42 | qfq | 10,623,130 | 146,872,007 | 0.00% |
| 2024-06-28 | 13.81 | 13.98 | 13.79 | 13.86 | 13.42 | qfq | 12,504,201 | 173,837,368 | 0.51% |
| 2024-06-27 | 13.90 | 13.90 | 13.74 | 13.79 | 13.35 | qfq | 12,789,901 | 176,594,220 | -1.08% |
| 2024-06-26 | 13.96 | 13.99 | 13.82 | 13.94 | 13.49 | qfq | 12,385,978 | 172,101,472 | -0.14% |
| 2024-06-25 | 14.05 | 14.16 | 13.90 | 13.96 | 13.51 | qfq | 15,171,884 | 213,045,886 | -0.29% |
| 2024-06-24 | 14.10 | 14.11 | 13.91 | 14.00 | 13.55 | qfq | 15,276,850 | 214,096,087 | -0.36% |
| 2024-06-21 | 13.99 | 14.14 | 13.98 | 14.05 | 13.60 | qfq | 13,625,690 | 191,535,898 | 0.21% |
| 2024-06-20 | 14.16 | 14.19 | 13.97 | 14.02 | 13.57 | qfq | 11,632,229 | 163,668,172 | -0.99% |
| 2024-06-19 | 14.34 | 14.37 | 14.16 | 14.16 | 13.71 | qfq | 12,680,261 | 180,329,042 | -1.39% |
| 2024-06-18 | 14.35 | 14.44 | 14.25 | 14.36 | 13.90 | qfq | 18,886,488 | 270,987,648 | 0.28% |
| 2024-06-17 | 14.25 | 14.60 | 14.21 | 14.32 | 13.86 | qfq | 26,423,734 | 380,771,249 | 0.14% |
| 2024-06-14 | 13.90 | 14.36 | 13.86 | 14.30 | 13.84 | qfq | 28,177,548 | 400,091,413 | 2.36% |
| 2024-06-13 | 14.05 | 14.07 | 13.75 | 13.97 | 13.52 | qfq | 25,774,253 | 358,394,869 | -1.55% |
| 2024-06-12 | 14.10 | 14.22 | 14.06 | 14.19 | 13.74 | qfq | 17,072,103 | 241,568,904 | 0.64% |
| 2024-06-11 | 14.10 | 14.16 | 13.87 | 14.10 | 13.65 | qfq | 24,193,313 | 338,968,399 | -0.07% |
| 2024-06-07 | 14.17 | 14.20 | 14.07 | 14.11 | 13.66 | qfq | 13,137,740 | 185,567,370 | -0.21% |
| 2024-06-06 | 14.17 | 14.21 | 14.06 | 14.14 | 13.69 | qfq | 14,557,795 | 205,871,659 | -0.21% |
| 2024-06-05 | 14.28 | 14.36 | 14.15 | 14.17 | 13.72 | qfq | 16,067,302 | 229,005,576 | -0.63% |
| 2024-06-04 | 14.32 | 14.39 | 14.19 | 14.26 | 13.80 | qfq | 20,738,906 | 295,965,938 | -0.97% |
| 2024-06-03 | 14.16 | 14.44 | 14.15 | 14.40 | 13.94 | qfq | 35,992,308 | 516,409,261 | 2.35% |
| 2024-05-31 | 14.23 | 14.33 | 14.07 | 14.07 | 13.62 | qfq | 20,154,358 | 285,595,230 | -1.12% |
| 2024-05-30 | 14.17 | 14.35 | 14.16 | 14.23 | 13.77 | qfq | 16,339,594 | 232,830,694 | 0.71% |
| 2024-05-29 | 14.07 | 14.17 | 14.07 | 14.13 | 13.68 | qfq | 11,990,881 | 169,346,792 | 0.28% |
| 2024-05-28 | 14.34 | 14.37 | 14.08 | 14.09 | 13.64 | qfq | 18,863,489 | 267,088,775 | -2.02% |
| 2024-05-27 | 14.29 | 14.47 | 14.25 | 14.38 | 13.92 | qfq | 20,435,966 | 293,809,289 | 1.34% |
| 2024-05-24 | 14.16 | 14.25 | 14.13 | 14.19 | 13.74 | qfq | 15,336,166 | 217,809,990 | 0.07% |
| 2024-05-23 | 14.45 | 14.45 | 14.08 | 14.18 | 13.73 | qfq | 27,601,041 | 391,949,752 | -1.73% |
| 2024-05-22 | 14.45 | 14.47 | 14.41 | 14.43 | 13.97 | qfq | 13,275,917 | 191,656,081 | -0.28% |
| 2024-05-21 | 14.43 | 14.49 | 14.34 | 14.47 | 14.01 | qfq | 14,662,111 | 211,394,850 | 0.35% |
| 2024-05-20 | 14.50 | 14.54 | 14.41 | 14.42 | 13.96 | qfq | 18,615,109 | 269,055,316 | -0.69% |
| 2024-05-17 | 14.40 | 14.52 | 14.37 | 14.52 | 14.06 | qfq | 19,506,034 | 281,472,444 | 0.83% |
| 2024-05-16 | 14.48 | 14.52 | 14.36 | 14.40 | 13.94 | qfq | 20,142,252 | 290,284,507 | -0.41% |
| 2024-05-15 | 14.59 | 14.59 | 14.42 | 14.46 | 14.00 | qfq | 13,691,715 | 198,153,995 | -0.96% |
| 2024-05-14 | 14.62 | 14.72 | 14.55 | 14.60 | 14.13 | qfq | 18,653,766 | 272,869,198 | 0.00% |
| 2024-05-13 | 14.57 | 14.62 | 14.40 | 14.60 | 14.13 | qfq | 18,190,586 | 264,302,266 | -0.07% |
| 2024-05-10 | 14.58 | 14.62 | 14.45 | 14.61 | 14.14 | qfq | 18,415,667 | 267,712,942 | 0.27% |
| 2024-05-09 | 14.57 | 14.61 | 14.52 | 14.57 | 14.10 | qfq | 17,479,548 | 254,509,057 | 0.14% |
| 2024-05-08 | 14.51 | 14.60 | 14.45 | 14.55 | 14.08 | qfq | 18,876,702 | 274,481,139 | -0.07% |
| 2024-05-07 | 14.80 | 14.80 | 14.53 | 14.56 | 14.09 | qfq | 27,720,797 | 404,604,862 | -1.62% |
| 2024-05-06 | 14.94 | 15.19 | 14.78 | 14.80 | 14.33 | qfq | 37,863,959 | 565,744,967 | -0.40% |
| 2024-04-30 | 15.23 | 15.28 | 14.85 | 14.86 | 14.38 | qfq | 35,089,018 | 525,009,121 | -2.75% |
| 2024-04-29 | 15.28 | 15.34 | 15.06 | 15.28 | 14.79 | qfq | 25,750,119 | 392,490,434 | 0.53% |
| 2024-04-26 | 15.15 | 15.29 | 15.08 | 15.20 | 14.71 | qfq | 19,890,608 | 301,968,341 | 0.40% |
| 2024-04-25 | 14.94 | 15.19 | 14.85 | 15.14 | 14.66 | qfq | 20,036,044 | 301,635,965 | 1.34% |
| 2024-04-24 | 15.01 | 15.07 | 14.83 | 14.94 | 14.46 | qfq | 14,470,390 | 215,550,989 | -0.47% |
| 2024-04-23 | 15.05 | 15.15 | 14.98 | 15.01 | 14.53 | qfq | 16,571,455 | 249,109,769 | -0.53% |
| 2024-04-22 | 15.20 | 15.34 | 15.06 | 15.09 | 14.61 | qfq | 17,463,678 | 264,277,995 | -0.92% |
| 2024-04-19 | 15.30 | 15.40 | 15.18 | 15.23 | 14.74 | qfq | 16,190,877 | 247,011,685 | -0.85% |
| 2024-04-18 | 15.13 | 15.41 | 15.10 | 15.36 | 14.87 | qfq | 24,492,346 | 375,584,536 | 1.12% |
| 2024-04-17 | 15.17 | 15.23 | 15.02 | 15.19 | 14.70 | qfq | 25,181,918 | 380,440,878 | -0.26% |
| 2024-04-16 | 15.20 | 15.32 | 15.07 | 15.23 | 14.74 | qfq | 26,810,757 | 408,204,571 | 0.13% |
| 2024-04-15 | 15.00 | 15.28 | 14.94 | 15.21 | 14.72 | qfq | 24,380,335 | 369,433,831 | 1.26% |
| 2024-04-12 | 15.27 | 15.30 | 15.01 | 15.02 | 14.54 | qfq | 17,958,580 | 271,445,688 | -1.64% |
| 2024-04-11 | 15.24 | 15.37 | 15.03 | 15.27 | 14.78 | qfq | 21,065,266 | 320,551,663 | -0.07% |
| 2024-04-10 | 15.32 | 15.47 | 15.16 | 15.28 | 14.79 | qfq | 20,563,738 | 315,216,921 | -0.13% |
| 2024-04-09 | 15.35 | 15.38 | 15.18 | 15.30 | 14.81 | qfq | 25,806,834 | 394,196,354 | -0.07% |
| 2024-04-08 | 15.42 | 15.77 | 15.27 | 15.31 | 14.82 | qfq | 28,601,027 | 442,251,050 | -0.26% |
| 2024-04-03 | 15.38 | 15.39 | 15.23 | 15.35 | 14.86 | qfq | 20,677,525 | 317,098,321 | 0.39% |
| 2024-04-02 | 15.35 | 15.41 | 15.24 | 15.29 | 14.80 | qfq | 20,488,008 | 313,307,085 | 0.13% |
| 2024-04-01 | 15.08 | 15.36 | 15.01 | 15.27 | 14.78 | qfq | 25,363,548 | 386,254,706 | 1.33% |
| 2024-03-29 | 14.95 | 15.11 | 14.93 | 15.07 | 14.59 | qfq | 15,578,999 | 234,165,480 | 0.80% |
| 2024-03-28 | 14.97 | 15.16 | 14.92 | 14.95 | 14.47 | qfq | 28,793,695 | 432,766,408 | -0.13% |
| 2024-03-27 | 15.02 | 15.10 | 14.93 | 14.97 | 14.49 | qfq | 20,979,021 | 315,470,368 | -0.27% |
| 2024-03-26 | 14.72 | 15.04 | 14.71 | 15.01 | 14.53 | qfq | 21,626,072 | 322,453,439 | 1.90% |
| 2024-03-25 | 14.84 | 14.92 | 14.73 | 14.73 | 14.26 | qfq | 14,130,090 | 209,540,923 | -0.81% |
| 2024-03-22 | 14.98 | 14.98 | 14.72 | 14.85 | 14.37 | qfq | 14,872,381 | 220,786,531 | -0.34% |
| 2024-03-21 | 14.88 | 15.01 | 14.83 | 14.90 | 14.42 | qfq | 14,966,500 | 223,576,370 | 0.00% |
| 2024-03-20 | 14.78 | 14.92 | 14.78 | 14.90 | 14.42 | qfq | 13,536,141 | 201,360,891 | 1.09% |
| 2024-03-19 | 14.85 | 14.90 | 14.71 | 14.74 | 14.27 | qfq | 12,594,050 | 186,223,357 | -0.67% |
| 2024-03-18 | 14.66 | 14.94 | 14.66 | 14.84 | 14.37 | qfq | 20,335,381 | 301,893,466 | 1.44% |
| 2024-03-15 | 14.61 | 14.69 | 14.54 | 14.63 | 14.16 | qfq | 22,180,917 | 324,464,338 | -0.27% |
| 2024-03-14 | 14.85 | 14.89 | 14.62 | 14.67 | 14.20 | qfq | 15,372,695 | 226,456,441 | -1.08% |
| 2024-03-13 | 14.91 | 15.03 | 14.81 | 14.83 | 14.36 | qfq | 16,628,090 | 247,328,990 | -0.54% |
| 2024-03-12 | 14.98 | 15.01 | 14.85 | 14.91 | 14.43 | qfq | 18,250,065 | 272,427,617 | -0.47% |
| 2024-03-11 | 14.94 | 15.04 | 14.91 | 14.98 | 14.50 | qfq | 15,174,531 | 227,283,796 | -0.13% |
| 2024-03-08 | 15.02 | 15.10 | 14.93 | 15.00 | 14.52 | qfq | 12,980,461 | 195,083,752 | 0.00% |
| 2024-03-07 | 15.05 | 15.15 | 14.97 | 15.00 | 14.52 | qfq | 16,196,605 | 243,836,104 | -0.07% |
| 2024-03-06 | 15.18 | 15.20 | 15.01 | 15.01 | 14.53 | qfq | 16,124,021 | 243,725,081 | -1.12% |
| 2024-03-05 | 14.91 | 15.23 | 14.87 | 15.18 | 14.69 | qfq | 29,287,938 | 441,656,209 | 1.40% |
| 2024-03-04 | 15.01 | 15.12 | 14.87 | 14.97 | 14.49 | qfq | 18,193,527 | 272,566,253 | -0.07% |
| 2024-03-01 | 14.99 | 15.05 | 14.90 | 14.98 | 14.50 | qfq | 16,063,057 | 240,672,110 | 0.13% |
| 2024-02-29 | 14.70 | 14.96 | 14.69 | 14.96 | 14.48 | qfq | 22,712,765 | 338,652,312 | 1.36% |
| 2024-02-28 | 14.90 | 14.93 | 14.72 | 14.76 | 14.29 | qfq | 22,965,065 | 340,607,419 | -0.87% |
| 2024-02-27 | 14.78 | 14.95 | 14.74 | 14.89 | 14.41 | qfq | 14,628,244 | 217,758,266 | 0.74% |
| 2024-02-26 | 14.93 | 14.99 | 14.76 | 14.78 | 14.31 | qfq | 22,312,587 | 332,210,868 | -0.81% |
| 2024-02-23 | 14.86 | 14.94 | 14.79 | 14.90 | 14.42 | qfq | 14,218,577 | 211,405,487 | 0.34% |
| 2024-02-22 | 14.73 | 14.88 | 14.70 | 14.85 | 14.37 | qfq | 14,900,255 | 220,870,518 | 0.81% |
| 2024-02-21 | 14.58 | 14.91 | 14.55 | 14.73 | 14.26 | qfq | 21,458,102 | 317,140,039 | 0.68% |
| 2024-02-20 | 14.55 | 14.67 | 14.43 | 14.63 | 14.16 | qfq | 20,869,101 | 304,330,364 | 0.55% |
| 2024-02-19 | 14.60 | 14.69 | 14.47 | 14.55 | 14.08 | qfq | 25,238,358 | 368,444,539 | -0.21% |
| 2024-02-08 | 14.41 | 14.59 | 14.31 | 14.58 | 14.11 | qfq | 34,774,454 | 501,860,441 | 1.18% |
| 2024-02-07 | 14.19 | 14.41 | 13.96 | 14.41 | 13.95 | qfq | 38,572,940 | 549,438,422 | 1.84% |
| 2024-02-06 | 13.78 | 14.20 | 13.70 | 14.15 | 13.70 | qfq | 34,883,086 | 488,130,571 | 2.69% |
| 2024-02-05 | 13.79 | 13.88 | 13.37 | 13.78 | 13.34 | qfq | 35,155,601 | 481,046,374 | 0.22% |
| 2024-02-02 | 13.74 | 13.88 | 13.18 | 13.75 | 13.31 | qfq | 36,711,380 | 499,348,628 | 0.29% |
| 2024-02-01 | 13.64 | 13.89 | 13.62 | 13.71 | 13.27 | qfq | 23,748,167 | 326,828,597 | 0.29% |
| 2024-01-31 | 13.72 | 13.80 | 13.54 | 13.67 | 13.23 | qfq | 25,793,412 | 352,768,849 | -0.29% |
| 2024-01-30 | 13.85 | 13.96 | 13.71 | 13.71 | 13.27 | qfq | 18,267,196 | 252,730,848 | -1.44% |
| 2024-01-29 | 13.93 | 14.09 | 13.84 | 13.91 | 13.47 | qfq | 22,208,721 | 309,365,937 | 0.14% |
| 2024-01-26 | 13.63 | 13.96 | 13.62 | 13.89 | 13.45 | qfq | 26,781,312 | 370,363,212 | 0.94% |
| 2024-01-25 | 13.56 | 13.79 | 13.51 | 13.76 | 13.32 | qfq | 29,315,920 | 401,056,648 | 1.85% |
| 2024-01-24 | 13.26 | 13.56 | 13.22 | 13.51 | 13.08 | qfq | 22,954,111 | 307,296,655 | 2.35% |
| 2024-01-23 | 13.22 | 13.30 | 13.11 | 13.20 | 12.78 | qfq | 17,480,310 | 230,805,260 | -0.30% |
| 2024-01-22 | 13.43 | 13.48 | 13.11 | 13.24 | 12.82 | qfq | 31,746,593 | 423,714,417 | -1.27% |
| 2024-01-19 | 13.36 | 13.51 | 13.25 | 13.41 | 12.98 | qfq | 22,390,884 | 300,083,634 | 0.30% |
| 2024-01-18 | 13.25 | 13.46 | 12.92 | 13.37 | 12.94 | qfq | 35,340,902 | 465,786,112 | 0.91% |
| 2024-01-17 | 13.48 | 13.50 | 13.25 | 13.25 | 12.83 | qfq | 16,634,695 | 222,901,679 | -1.56% |
| 2024-01-16 | 13.31 | 13.48 | 13.30 | 13.46 | 13.03 | qfq | 17,749,141 | 237,895,454 | 1.05% |
| 2024-01-15 | 13.30 | 13.45 | 13.25 | 13.32 | 12.89 | qfq | 10,485,185 | 139,954,306 | 0.00% |
| 2024-01-12 | 13.34 | 13.42 | 13.30 | 13.32 | 12.89 | qfq | 9,496,027 | 126,871,692 | -0.45% |
| 2024-01-11 | 13.22 | 13.40 | 13.16 | 13.38 | 12.95 | qfq | 13,831,578 | 183,974,325 | 1.21% |
| 2024-01-10 | 13.19 | 13.27 | 13.15 | 13.22 | 12.80 | qfq | 12,375,447 | 163,670,114 | 0.00% |
| 2024-01-09 | 13.13 | 13.23 | 13.09 | 13.22 | 12.80 | qfq | 18,259,482 | 240,191,333 | 0.76% |
| 2024-01-08 | 13.30 | 13.38 | 13.08 | 13.12 | 12.70 | qfq | 21,877,681 | 288,580,859 | -1.65% |
| 2024-01-05 | 13.42 | 13.53 | 13.27 | 13.34 | 12.91 | qfq | 17,574,801 | 236,069,405 | -0.60% |
| 2024-01-04 | 13.51 | 13.56 | 13.31 | 13.42 | 12.99 | qfq | 16,882,051 | 226,007,226 | -0.59% |
| 2024-01-03 | 13.40 | 13.53 | 13.37 | 13.50 | 13.07 | qfq | 12,174,675 | 163,927,160 | 0.60% |
| 2024-01-02 | 13.56 | 13.75 | 13.41 | 13.42 | 12.99 | qfq | 18,821,008 | 255,226,320 | -0.81% |
| 2023-12-29 | 13.49 | 13.63 | 13.43 | 13.53 | 13.10 | qfq | 28,187,108 | 381,200,995 | 0.07% |
| 2023-12-28 | 13.21 | 13.52 | 13.20 | 13.52 | 13.09 | qfq | 19,838,701 | 266,158,472 | 1.65% |
| 2023-12-27 | 13.31 | 13.39 | 13.15 | 13.30 | 12.87 | qfq | 14,995,706 | 198,526,964 | 0.08% |
| 2023-12-26 | 13.38 | 13.38 | 13.26 | 13.29 | 12.86 | qfq | 10,887,341 | 144,900,646 | -0.67% |
| 2023-12-25 | 13.36 | 13.48 | 13.31 | 13.38 | 12.95 | qfq | 12,411,972 | 165,955,942 | -0.15% |
| 2023-12-22 | 13.35 | 13.49 | 13.25 | 13.40 | 12.97 | qfq | 15,542,354 | 207,758,173 | 0.37% |
| 2023-12-21 | 13.25 | 13.37 | 13.20 | 13.35 | 12.92 | qfq | 17,150,144 | 228,101,168 | 0.53% |
| 2023-12-20 | 13.43 | 13.50 | 13.28 | 13.28 | 12.86 | qfq | 15,801,914 | 211,537,929 | -1.26% |
| 2023-12-19 | 13.46 | 13.52 | 13.35 | 13.45 | 13.02 | qfq | 14,732,702 | 197,757,488 | -0.15% |
| 2023-12-18 | 13.43 | 13.52 | 13.30 | 13.47 | 13.04 | qfq | 14,633,147 | 196,671,631 | -0.15% |
| 2023-12-15 | 13.63 | 13.66 | 13.46 | 13.49 | 13.06 | qfq | 18,136,731 | 245,555,268 | -0.88% |
| 2023-12-14 | 13.82 | 13.89 | 13.59 | 13.61 | 13.17 | qfq | 16,898,939 | 231,609,666 | -1.16% |
| 2023-12-13 | 13.94 | 14.03 | 13.76 | 13.77 | 13.33 | qfq | 17,967,732 | 249,176,448 | -1.64% |
| 2023-12-12 | 13.92 | 14.05 | 13.83 | 14.00 | 13.55 | qfq | 17,072,025 | 238,271,602 | 0.07% |
| 2023-12-11 | 14.06 | 14.07 | 13.80 | 13.99 | 13.54 | qfq | 32,235,415 | 448,171,719 | -0.92% |
| 2023-12-08 | 13.98 | 14.19 | 13.95 | 14.12 | 13.67 | qfq | 32,166,015 | 453,921,257 | 0.57% |
| 2023-12-07 | 14.09 | 14.09 | 13.74 | 14.04 | 13.59 | qfq | 30,771,157 | 428,211,200 | -0.35% |
| 2023-12-06 | 14.43 | 14.47 | 14.08 | 14.09 | 13.64 | qfq | 39,039,828 | 553,757,365 | -2.42% |
| 2023-12-05 | 14.70 | 14.73 | 14.42 | 14.44 | 13.98 | qfq | 19,334,241 | 281,636,387 | -1.84% |
| 2023-12-04 | 14.86 | 14.96 | 14.69 | 14.71 | 14.24 | qfq | 18,803,877 | 278,008,310 | -1.01% |
| 2023-12-01 | 14.85 | 14.89 | 14.65 | 14.86 | 14.38 | qfq | 26,717,481 | 395,574,640 | -0.13% |
| 2023-11-30 | 15.00 | 15.08 | 14.80 | 14.88 | 14.40 | qfq | 24,312,755 | 362,470,514 | -1.13% |
| 2023-11-29 | 15.36 | 15.37 | 14.96 | 15.05 | 14.57 | qfq | 37,337,878 | 562,588,844 | -2.08% |
| 2023-11-28 | 15.31 | 15.45 | 14.91 | 15.37 | 14.88 | qfq | 62,497,031 | 950,860,690 | -0.77% |
| 2023-11-27 | 14.95 | 15.62 | 14.75 | 15.49 | 14.99 | qfq | 94,795,391 | 1,442,679,870 | 6.24% |
| 2023-11-24 | 14.69 | 14.78 | 14.56 | 14.58 | 14.11 | qfq | 20,115,746 | 294,902,940 | -0.75% |
| 2023-11-23 | 14.38 | 14.72 | 14.36 | 14.69 | 14.22 | qfq | 28,675,432 | 417,797,516 | 2.23% |
| 2023-11-22 | 14.41 | 14.48 | 14.32 | 14.37 | 13.91 | qfq | 13,997,865 | 201,686,320 | -0.42% |
| 2023-11-21 | 14.45 | 14.59 | 14.42 | 14.43 | 13.97 | qfq | 19,706,913 | 285,879,512 | -0.07% |
| 2023-11-20 | 14.44 | 14.54 | 14.41 | 14.44 | 13.98 | qfq | 16,639,830 | 240,629,952 | -0.28% |
| 2023-11-17 | 14.31 | 14.50 | 14.26 | 14.48 | 14.02 | qfq | 20,405,791 | 293,395,495 | 1.12% |
| 2023-11-16 | 14.44 | 14.46 | 14.32 | 14.32 | 13.86 | qfq | 17,440,880 | 250,495,087 | -1.10% |
| 2023-11-15 | 14.46 | 14.49 | 14.39 | 14.48 | 14.02 | qfq | 15,809,390 | 228,194,362 | 0.56% |
| 2023-11-14 | 14.49 | 14.52 | 14.38 | 14.40 | 13.94 | qfq | 19,464,600 | 280,945,010 | -0.28% |
| 2023-11-13 | 14.60 | 14.65 | 14.39 | 14.44 | 13.98 | qfq | 19,938,400 | 288,379,958 | -1.10% |
| 2023-11-10 | 14.84 | 14.93 | 14.58 | 14.60 | 14.13 | qfq | 15,920,240 | 233,566,206 | -1.82% |
| 2023-11-09 | 14.87 | 14.98 | 14.74 | 14.87 | 14.39 | qfq | 14,921,332 | 221,974,963 | -0.27% |
| 2023-11-08 | 14.90 | 14.99 | 14.69 | 14.91 | 14.43 | qfq | 23,822,897 | 352,859,757 | -0.07% |
| 2023-11-07 | 14.96 | 15.23 | 14.90 | 14.92 | 14.44 | qfq | 22,587,477 | 339,992,866 | -0.60% |
| 2023-11-06 | 14.88 | 15.08 | 14.82 | 15.01 | 14.53 | qfq | 23,631,819 | 353,302,927 | 1.21% |
| 2023-11-03 | 14.76 | 14.87 | 14.70 | 14.83 | 14.36 | qfq | 15,831,971 | 234,409,489 | 0.34% |
| 2023-11-02 | 14.50 | 14.89 | 14.50 | 14.78 | 14.31 | qfq | 25,487,572 | 376,212,097 | 1.79% |
| 2023-11-01 | 14.52 | 14.61 | 14.32 | 14.52 | 14.06 | qfq | 24,349,331 | 352,708,772 | 0.00% |
| 2023-10-31 | 14.74 | 14.83 | 14.40 | 14.52 | 14.06 | qfq | 33,861,959 | 491,546,221 | -1.89% |
| 2023-10-30 | 15.11 | 15.15 | 14.79 | 14.80 | 14.33 | qfq | 23,970,586 | 356,758,823 | -2.44% |
| 2023-10-27 | 14.91 | 15.32 | 14.91 | 15.17 | 14.68 | qfq | 23,961,447 | 363,914,690 | 1.13% |
| 2023-10-26 | 14.70 | 15.04 | 14.70 | 15.00 | 14.52 | qfq | 19,645,681 | 293,512,756 | 1.21% |
| 2023-10-25 | 14.58 | 14.90 | 14.53 | 14.82 | 14.35 | qfq | 17,042,713 | 251,474,676 | 2.21% |
| 2023-10-24 | 14.51 | 14.62 | 14.35 | 14.50 | 14.04 | qfq | 18,663,857 | 270,795,952 | -0.34% |
| 2023-10-23 | 14.67 | 15.00 | 14.44 | 14.55 | 14.08 | qfq | 21,313,900 | 313,728,144 | -0.34% |
| 2023-10-20 | 14.70 | 14.80 | 14.58 | 14.60 | 14.13 | qfq | 18,025,429 | 264,494,595 | -0.95% |
| 2023-10-19 | 15.03 | 15.10 | 14.74 | 14.74 | 14.27 | qfq | 24,157,316 | 359,457,644 | -2.90% |
| 2023-10-18 | 15.05 | 15.28 | 15.04 | 15.18 | 14.69 | qfq | 18,701,873 | 284,105,185 | 0.73% |
| 2023-10-17 | 15.18 | 15.18 | 15.03 | 15.07 | 14.59 | qfq | 11,614,063 | 175,246,341 | -0.33% |
| 2023-10-16 | 15.30 | 15.30 | 15.08 | 15.12 | 14.64 | qfq | 13,578,177 | 205,815,514 | 0.00% |
| 2023-10-13 | 15.25 | 15.27 | 15.07 | 15.12 | 14.64 | qfq | 16,976,291 | 257,485,409 | -0.33% |
| 2023-10-12 | 14.81 | 15.21 | 14.81 | 15.17 | 14.68 | qfq | 23,042,731 | 347,929,009 | 2.36% |
| 2023-10-11 | 14.99 | 15.00 | 14.81 | 14.82 | 14.35 | qfq | 13,261,925 | 197,671,197 | -0.67% |
| 2023-10-10 | 14.95 | 15.01 | 14.85 | 14.92 | 14.44 | qfq | 16,340,181 | 243,840,791 | -0.33% |
| 2023-10-09 | 14.80 | 15.02 | 14.73 | 14.97 | 14.49 | qfq | 17,181,447 | 256,460,765 | 1.15% |
| 2023-09-28 | 14.89 | 15.00 | 14.79 | 14.80 | 14.33 | qfq | 11,938,741 | 177,433,433 | -0.27% |
| 2023-09-27 | 14.93 | 14.96 | 14.80 | 14.84 | 14.37 | qfq | 11,688,599 | 173,747,543 | -0.13% |
| 2023-09-26 | 14.98 | 15.06 | 14.83 | 14.86 | 14.38 | qfq | 14,484,309 | 216,106,476 | -0.73% |
| 2023-09-25 | 15.06 | 15.08 | 14.94 | 14.97 | 14.49 | qfq | 14,869,099 | 223,064,505 | -0.60% |
| 2023-09-22 | 14.92 | 15.08 | 14.85 | 15.06 | 14.58 | qfq | 17,236,150 | 258,343,627 | 1.01% |
| 2023-09-21 | 15.00 | 15.06 | 14.87 | 14.91 | 14.43 | qfq | 16,021,819 | 239,441,092 | -0.47% |
| 2023-09-20 | 14.96 | 15.07 | 14.88 | 14.98 | 14.50 | qfq | 17,292,939 | 259,546,294 | 0.27% |
| 2023-09-19 | 14.81 | 14.96 | 14.80 | 14.94 | 14.46 | qfq | 16,290,822 | 242,597,680 | 0.67% |
| 2023-09-18 | 14.70 | 14.90 | 14.62 | 14.84 | 14.37 | qfq | 16,151,415 | 239,454,436 | 0.68% |
| 2023-09-15 | 14.88 | 14.90 | 14.67 | 14.74 | 14.27 | qfq | 19,405,823 | 286,794,125 | -0.61% |
| 2023-09-14 | 14.70 | 14.88 | 14.37 | 14.83 | 14.36 | qfq | 32,437,227 | 476,920,236 | -0.34% |
| 2023-09-13 | 14.90 | 14.99 | 14.79 | 14.88 | 14.40 | qfq | 15,936,474 | 236,990,933 | -0.47% |
| 2023-09-12 | 14.93 | 14.98 | 14.85 | 14.95 | 14.47 | qfq | 16,908,341 | 252,466,829 | 0.40% |
| 2023-09-11 | 14.62 | 14.93 | 14.59 | 14.89 | 14.41 | qfq | 21,079,985 | 312,739,116 | 2.06% |
| 2023-09-08 | 14.67 | 14.68 | 14.50 | 14.59 | 14.12 | qfq | 14,249,998 | 207,930,653 | -0.95% |
| 2023-09-07 | 14.75 | 14.82 | 14.69 | 14.73 | 14.26 | qfq | 15,012,538 | 221,392,759 | -0.47% |
| 2023-09-06 | 14.65 | 14.81 | 14.64 | 14.80 | 14.33 | qfq | 15,652,635 | 230,900,700 | 0.61% |
| 2023-09-05 | 14.74 | 14.80 | 14.64 | 14.71 | 14.24 | qfq | 19,976,304 | 293,875,691 | -0.20% |
| 2023-09-04 | 14.60 | 14.79 | 14.53 | 14.74 | 14.27 | qfq | 21,415,480 | 314,797,426 | 1.38% |
| 2023-09-01 | 14.35 | 14.58 | 14.34 | 14.54 | 14.07 | qfq | 20,008,288 | 289,955,349 | 1.25% |
| 2023-08-31 | 14.39 | 14.61 | 14.26 | 14.36 | 13.90 | qfq | 36,441,061 | 525,804,994 | 1.56% |
| 2023-08-30 | 14.31 | 14.39 | 14.14 | 14.14 | 13.69 | qfq | 18,757,280 | 267,409,870 | -1.12% |
| 2023-08-29 | 14.28 | 14.46 | 14.21 | 14.30 | 13.84 | qfq | 26,237,489 | 375,944,420 | 0.49% |
| 2023-08-28 | 14.56 | 14.65 | 14.18 | 14.23 | 13.77 | qfq | 30,777,445 | 444,666,121 | 1.35% |
| 2023-08-25 | 13.92 | 14.22 | 13.84 | 14.04 | 13.59 | qfq | 18,367,868 | 257,940,451 | 0.65% |
| 2023-08-24 | 13.97 | 14.11 | 13.89 | 13.95 | 13.50 | qfq | 15,436,654 | 215,901,880 | -0.14% |
| 2023-08-23 | 14.04 | 14.18 | 13.93 | 13.97 | 13.52 | qfq | 14,817,268 | 208,185,746 | -0.50% |
| 2023-08-22 | 14.02 | 14.15 | 13.91 | 14.04 | 13.59 | qfq | 19,123,281 | 268,161,627 | 0.50% |
| 2023-08-21 | 14.20 | 14.29 | 13.97 | 13.97 | 13.52 | qfq | 14,368,274 | 202,839,011 | -1.69% |
| 2023-08-18 | 14.37 | 14.44 | 14.21 | 14.21 | 13.76 | qfq | 12,721,320 | 181,981,081 | -1.25% |
| 2023-08-17 | 14.31 | 14.41 | 14.22 | 14.39 | 13.93 | qfq | 14,796,094 | 211,748,130 | 0.28% |
| 2023-08-16 | 14.35 | 14.47 | 14.34 | 14.35 | 13.89 | qfq | 11,709,362 | 168,488,260 | -0.49% |
| 2023-08-15 | 14.48 | 14.58 | 14.31 | 14.42 | 13.96 | qfq | 17,862,772 | 257,254,455 | -0.35% |
| 2023-08-14 | 14.70 | 14.72 | 14.36 | 14.47 | 14.01 | qfq | 22,291,237 | 323,095,651 | -2.23% |
| 2023-08-11 | 15.26 | 15.27 | 14.80 | 14.80 | 14.33 | qfq | 27,231,049 | 406,682,827 | -2.82% |
| 2023-08-10 | 15.28 | 15.40 | 15.20 | 15.23 | 14.74 | qfq | 12,084,355 | 184,471,390 | -0.46% |
| 2023-08-09 | 15.28 | 15.39 | 15.18 | 15.30 | 14.81 | qfq | 15,567,380 | 238,351,828 | -0.20% |
| 2023-08-08 | 15.33 | 15.40 | 15.23 | 15.33 | 14.84 | qfq | 16,414,694 | 251,323,012 | 0.13% |
| 2023-08-07 | 15.28 | 15.33 | 15.11 | 15.31 | 14.82 | qfq | 19,776,640 | 301,767,709 | 0.07% |
| 2023-08-04 | 15.33 | 15.55 | 15.27 | 15.30 | 14.81 | qfq | 19,047,199 | 292,685,249 | 0.20% |
| 2023-08-03 | 15.28 | 15.33 | 15.10 | 15.27 | 14.78 | qfq | 23,813,290 | 362,413,001 | -0.39% |
| 2023-08-02 | 15.34 | 15.48 | 15.23 | 15.33 | 14.84 | qfq | 22,355,147 | 342,410,958 | -0.13% |
| 2023-08-01 | 15.42 | 15.60 | 15.29 | 15.35 | 14.86 | qfq | 29,647,052 | 456,985,281 | -0.90% |
| 2023-07-31 | 15.20 | 15.65 | 15.19 | 15.49 | 14.99 | qfq | 57,298,614 | 887,799,773 | 2.11% |
| 2023-07-28 | 14.64 | 15.20 | 14.48 | 15.17 | 14.68 | qfq | 62,972,104 | 944,183,260 | 3.76% |
| 2023-07-27 | 14.65 | 14.98 | 14.59 | 14.62 | 14.15 | qfq | 39,347,268 | 579,231,506 | 1.53% |
| 2023-07-26 | 14.39 | 14.52 | 14.34 | 14.40 | 13.94 | qfq | 15,168,873 | 218,595,627 | -0.35% |
| 2023-07-25 | 14.30 | 14.52 | 14.24 | 14.45 | 13.99 | qfq | 29,033,148 | 418,039,143 | 1.55% |
| 2023-07-24 | 14.15 | 14.26 | 14.08 | 14.23 | 13.77 | qfq | 12,820,845 | 181,919,125 | 0.42% |
| 2023-07-21 | 14.12 | 14.20 | 14.04 | 14.17 | 13.72 | qfq | 13,321,468 | 188,283,543 | 0.71% |
| 2023-07-20 | 14.29 | 14.40 | 14.06 | 14.07 | 13.62 | qfq | 14,098,762 | 200,258,130 | -1.47% |
| 2023-07-19 | 14.22 | 14.30 | 14.16 | 14.28 | 13.82 | qfq | 17,783,415 | 253,457,773 | -1.38% |
| 2023-07-18 | 14.36 | 14.61 | 14.28 | 14.48 | 13.70 | qfq | 17,275,709 | 249,756,301 | 0.84% |
| 2023-07-17 | 14.42 | 14.45 | 14.29 | 14.36 | 13.58 | qfq | 10,293,979 | 147,658,411 | -0.35% |