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
兖矿能源600188.SH
最近收盘价18.902026-07-17
最近交易日2026-07-17
成交量（股）48,711,543
成交额（元）942,827,414
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 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 |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | 2025-09-16 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-18 | cash_dividend | 0.54 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-04 | 2024-11-11 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-08 | cash_dividend | 1.49 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-08 | stock_dividend | — | 0.3 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-10 | 2023-07-17 | cash_dividend | 3.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-10 | 2023-07-17 | stock_dividend | — | 0.5 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-10 | 2023-07-17 | cash_dividend | 1.23 | — | — | — | 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 | 19.46 | 19.79 | 18.88 | 18.90 | 18.90 | qfq | 48,711,543 | 942,827,414 | -2.93% |
| 2026-07-16 | 19.95 | 20.12 | 19.05 | 19.47 | 19.47 | qfq | 54,939,980 | 1,072,784,769 | -3.76% |
| 2026-07-15 | 18.92 | 20.49 | 18.81 | 20.23 | 20.23 | qfq | 78,180,570 | 1,535,165,380 | 5.20% |
| 2026-07-14 | 18.22 | 19.43 | 18.21 | 19.23 | 19.23 | qfq | 99,020,298 | 1,868,934,846 | 7.01% |
| 2026-07-13 | 18.20 | 18.48 | 17.66 | 17.97 | 17.97 | qfq | 48,033,663 | 861,830,858 | -1.05% |
| 2026-07-10 | 17.44 | 18.31 | 17.31 | 18.16 | 18.16 | qfq | 58,449,361 | 1,045,921,997 | 1.57% |
| 2026-07-09 | 17.95 | 18.52 | 17.64 | 17.88 | 17.88 | qfq | 53,623,826 | 963,268,985 | -1.00% |
| 2026-07-08 | 18.21 | 18.97 | 17.83 | 18.06 | 18.06 | qfq | 64,996,760 | 1,199,395,159 | -0.71% |
| 2026-07-07 | 18.67 | 19.04 | 18.00 | 18.19 | 18.19 | qfq | 64,757,876 | 1,186,745,870 | -3.24% |
| 2026-07-06 | 17.54 | 19.05 | 17.45 | 18.80 | 18.80 | qfq | 116,642,052 | 2,146,818,024 | 5.62% |
| 2026-07-03 | 17.94 | 18.23 | 17.69 | 17.80 | 17.80 | qfq | 62,943,221 | 1,129,205,232 | -0.11% |
| 2026-07-02 | 17.89 | 18.24 | 17.60 | 17.82 | 17.82 | qfq | 86,848,508 | 1,552,260,022 | -1.16% |
| 2026-07-01 | 17.95 | 18.45 | 17.29 | 18.03 | 18.03 | qfq | 56,795,952 | 1,013,553,524 | 1.46% |
| 2026-06-30 | 18.35 | 18.39 | 17.44 | 17.77 | 17.77 | qfq | 57,678,047 | 1,021,023,709 | -3.53% |
| 2026-06-29 | 17.98 | 18.49 | 17.58 | 18.42 | 18.42 | qfq | 52,705,339 | 956,271,201 | 2.45% |
| 2026-06-26 | 18.36 | 18.53 | 17.97 | 17.98 | 17.98 | qfq | 38,920,541 | 708,182,508 | -1.05% |
| 2026-06-25 | 18.50 | 18.73 | 18.01 | 18.17 | 18.17 | qfq | 56,592,998 | 1,037,530,467 | -3.25% |
| 2026-06-24 | 19.26 | 19.30 | 18.75 | 18.78 | 18.78 | qfq | 49,838,984 | 941,328,945 | -2.49% |
| 2026-06-23 | 19.70 | 20.17 | 19.11 | 19.26 | 19.26 | qfq | 60,840,551 | 1,195,103,165 | -2.92% |
| 2026-06-22 | 19.51 | 20.21 | 19.36 | 19.84 | 19.84 | qfq | 63,947,763 | 1,264,379,240 | 2.37% |
| 2026-06-18 | 19.80 | 19.97 | 19.33 | 19.38 | 19.38 | qfq | 51,430,624 | 1,006,674,138 | -3.34% |
| 2026-06-17 | 20.65 | 20.81 | 19.94 | 20.05 | 20.05 | qfq | 61,640,912 | 1,244,287,143 | -3.70% |
| 2026-06-16 | 20.75 | 21.13 | 20.24 | 20.82 | 20.82 | qfq | 81,829,368 | 1,691,565,926 | -1.23% |
| 2026-06-15 | 22.28 | 22.28 | 20.92 | 21.08 | 21.08 | qfq | 98,239,770 | 2,095,534,941 | -8.15% |
| 2026-06-12 | 22.51 | 23.41 | 22.37 | 22.95 | 22.95 | qfq | 63,100,907 | 1,445,443,386 | -0.65% |
| 2026-06-11 | 23.62 | 24.05 | 22.93 | 23.10 | 23.10 | qfq | 48,793,049 | 1,135,299,722 | -1.66% |
| 2026-06-10 | 24.56 | 25.00 | 23.17 | 23.49 | 23.49 | qfq | 77,681,963 | 1,844,032,475 | -4.90% |
| 2026-06-09 | 24.11 | 24.98 | 23.80 | 24.70 | 24.70 | qfq | 64,903,257 | 1,588,338,474 | -1.98% |
| 2026-06-08 | 24.36 | 26.13 | 24.16 | 25.20 | 25.20 | qfq | 75,997,122 | 1,908,303,609 | 0.60% |
| 2026-06-05 | 26.34 | 27.40 | 24.70 | 25.05 | 25.05 | qfq | 92,900,793 | 2,418,541,480 | -8.14% |
| 2026-06-04 | 25.00 | 27.80 | 24.25 | 27.27 | 27.27 | qfq | 115,797,853 | 3,017,719,111 | 5.01% |
| 2026-06-03 | 23.30 | 26.25 | 23.06 | 25.97 | 25.97 | qfq | 105,534,569 | 2,579,933,148 | 8.84% |
| 2026-06-02 | 24.49 | 26.00 | 23.29 | 23.86 | 23.86 | qfq | 106,312,373 | 2,583,447,526 | -0.50% |
| 2026-06-01 | 21.83 | 23.98 | 21.60 | 23.98 | 23.98 | qfq | 103,801,238 | 2,390,328,665 | 10.00% |
| 2026-05-29 | 21.30 | 22.14 | 21.20 | 21.80 | 21.80 | qfq | 55,131,934 | 1,204,415,639 | 1.40% |
| 2026-05-28 | 20.98 | 22.20 | 20.90 | 21.50 | 21.50 | qfq | 63,843,370 | 1,381,009,134 | 1.65% |
| 2026-05-27 | 20.65 | 21.40 | 20.08 | 21.15 | 21.15 | qfq | 47,376,815 | 986,687,347 | 2.42% |
| 2026-05-26 | 20.22 | 21.12 | 20.22 | 20.65 | 20.65 | qfq | 33,786,484 | 696,717,384 | -0.58% |
| 2026-05-25 | 21.20 | 21.60 | 20.22 | 20.77 | 20.77 | qfq | 73,012,140 | 1,529,371,921 | 3.80% |
| 2026-05-22 | 20.24 | 20.37 | 19.72 | 20.01 | 20.01 | qfq | 42,045,410 | 840,565,829 | -1.53% |
| 2026-05-21 | 20.72 | 21.20 | 20.28 | 20.32 | 20.32 | qfq | 52,812,654 | 1,090,873,611 | -5.00% |
| 2026-05-20 | 21.75 | 22.15 | 21.36 | 21.39 | 21.39 | qfq | 39,420,435 | 857,272,044 | -1.66% |
| 2026-05-19 | 21.80 | 22.16 | 21.60 | 21.75 | 21.75 | qfq | 40,500,660 | 884,515,719 | -1.32% |
| 2026-05-18 | 21.41 | 22.07 | 20.81 | 22.04 | 22.04 | qfq | 74,946,278 | 1,622,489,136 | 4.21% |
| 2026-05-15 | 20.31 | 21.49 | 20.14 | 21.15 | 21.15 | qfq | 66,614,759 | 1,397,838,122 | 4.08% |
| 2026-05-14 | 20.62 | 21.03 | 20.29 | 20.32 | 20.32 | qfq | 35,036,922 | 721,320,074 | -2.17% |
| 2026-05-13 | 21.05 | 21.39 | 20.57 | 20.77 | 20.77 | qfq | 45,056,601 | 939,198,335 | -1.28% |
| 2026-05-12 | 21.48 | 21.89 | 20.92 | 21.04 | 21.04 | qfq | 49,410,699 | 1,044,864,847 | -1.73% |
| 2026-05-11 | 21.58 | 22.25 | 21.35 | 21.41 | 21.41 | qfq | 71,695,586 | 1,554,318,433 | -0.14% |
| 2026-05-08 | 21.55 | 21.80 | 21.10 | 21.44 | 21.44 | qfq | 46,677,698 | 1,000,297,286 | 0.00% |
| 2026-05-07 | 22.49 | 22.49 | 21.10 | 21.44 | 21.44 | qfq | 79,574,934 | 1,716,063,955 | -6.33% |
| 2026-05-06 | 22.00 | 23.05 | 22.00 | 22.89 | 22.89 | qfq | 58,739,006 | 1,333,253,757 | 0.18% |
| 2026-04-30 | 23.17 | 23.48 | 22.51 | 22.85 | 22.85 | qfq | 63,170,931 | 1,446,859,687 | -1.38% |
| 2026-04-29 | 21.13 | 23.60 | 21.13 | 23.17 | 23.17 | qfq | 94,943,546 | 2,167,399,819 | 7.97% |
| 2026-04-28 | 20.76 | 21.58 | 20.63 | 21.46 | 21.46 | qfq | 52,900,101 | 1,125,902,045 | 3.17% |
| 2026-04-27 | 20.50 | 21.29 | 20.38 | 20.80 | 20.80 | qfq | 65,428,120 | 1,365,672,163 | 0.58% |
| 2026-04-24 | 20.63 | 21.12 | 20.43 | 20.68 | 20.68 | qfq | 58,248,334 | 1,208,249,779 | 0.24% |
| 2026-04-23 | 19.88 | 20.99 | 19.88 | 20.63 | 20.63 | qfq | 72,844,516 | 1,495,880,410 | 3.77% |
| 2026-04-22 | 19.61 | 20.27 | 19.52 | 19.88 | 19.88 | qfq | 64,036,610 | 1,278,249,681 | 1.84% |
| 2026-04-21 | 18.73 | 19.99 | 18.70 | 19.52 | 19.52 | qfq | 62,860,951 | 1,225,312,758 | 4.05% |
| 2026-04-20 | 19.06 | 19.29 | 18.50 | 18.76 | 18.76 | qfq | 48,703,582 | 914,307,911 | -1.26% |
| 2026-04-17 | 19.38 | 19.45 | 18.73 | 19.00 | 19.00 | qfq | 42,165,050 | 798,787,732 | -1.91% |
| 2026-04-16 | 19.30 | 19.49 | 19.02 | 19.37 | 19.37 | qfq | 42,600,587 | 823,318,637 | 0.94% |
| 2026-04-15 | 19.49 | 19.49 | 18.21 | 19.19 | 19.19 | qfq | 68,759,923 | 1,293,571,331 | -1.54% |
| 2026-04-14 | 19.60 | 19.76 | 19.26 | 19.49 | 19.49 | qfq | 53,927,099 | 1,046,560,825 | -1.96% |
| 2026-04-13 | 19.89 | 20.00 | 19.35 | 19.88 | 19.88 | qfq | 69,014,963 | 1,364,071,802 | 2.95% |
| 2026-04-10 | 18.87 | 19.40 | 18.78 | 19.31 | 19.31 | qfq | 53,256,484 | 1,019,664,868 | 1.90% |
| 2026-04-09 | 18.94 | 19.19 | 18.75 | 18.95 | 18.95 | qfq | 57,623,493 | 1,092,270,674 | -0.47% |
| 2026-04-08 | 18.73 | 19.15 | 18.44 | 19.04 | 19.04 | qfq | 88,957,436 | 1,680,701,095 | -4.18% |
| 2026-04-07 | 19.15 | 20.06 | 18.97 | 19.87 | 19.87 | qfq | 50,908,931 | 1,003,164,333 | 3.49% |
| 2026-04-03 | 19.34 | 19.37 | 19.02 | 19.20 | 19.20 | qfq | 28,949,753 | 555,279,127 | -0.83% |
| 2026-04-02 | 19.20 | 19.58 | 19.05 | 19.36 | 19.36 | qfq | 47,587,963 | 920,348,480 | 1.84% |
| 2026-04-01 | 19.00 | 19.67 | 18.74 | 19.01 | 19.01 | qfq | 86,486,493 | 1,660,308,442 | -1.76% |
| 2026-03-31 | 19.93 | 20.39 | 19.30 | 19.35 | 19.35 | qfq | 76,815,124 | 1,514,935,467 | -3.97% |
| 2026-03-30 | 20.35 | 21.00 | 20.07 | 20.15 | 20.15 | qfq | 66,520,441 | 1,360,826,685 | -1.18% |
| 2026-03-27 | 20.25 | 20.70 | 20.15 | 20.39 | 20.39 | qfq | 43,277,361 | 881,608,862 | -0.63% |
| 2026-03-26 | 19.63 | 20.70 | 19.53 | 20.52 | 20.52 | qfq | 84,342,930 | 1,714,543,849 | 4.22% |
| 2026-03-25 | 19.80 | 19.91 | 19.21 | 19.69 | 19.69 | qfq | 103,601,226 | 2,029,973,680 | -4.09% |
| 2026-03-24 | 20.24 | 20.76 | 20.19 | 20.53 | 20.53 | qfq | 65,810,752 | 1,346,600,208 | -1.11% |
| 2026-03-23 | 21.50 | 22.00 | 20.60 | 20.76 | 20.76 | qfq | 112,228,335 | 2,383,505,124 | -1.42% |
| 2026-03-20 | 20.00 | 21.25 | 19.99 | 21.06 | 21.06 | qfq | 87,942,288 | 1,836,974,023 | 1.94% |
| 2026-03-19 | 20.70 | 20.99 | 20.24 | 20.66 | 20.66 | qfq | 110,848,821 | 2,286,941,317 | 3.66% |
| 2026-03-18 | 19.99 | 20.65 | 19.48 | 19.93 | 19.93 | qfq | 77,248,454 | 1,540,255,654 | -0.35% |
| 2026-03-17 | 20.43 | 20.95 | 19.88 | 20.00 | 20.00 | qfq | 92,103,699 | 1,867,288,925 | -4.31% |
| 2026-03-16 | 21.68 | 22.01 | 20.78 | 20.90 | 20.90 | qfq | 98,696,028 | 2,094,078,238 | -4.00% |
| 2026-03-13 | 22.21 | 22.84 | 21.55 | 21.77 | 21.77 | qfq | 139,738,366 | 3,089,453,533 | -1.80% |
| 2026-03-12 | 20.50 | 22.17 | 20.20 | 22.17 | 22.17 | qfq | 125,374,080 | 2,706,121,946 | 10.02% |
| 2026-03-11 | 19.13 | 20.39 | 19.12 | 20.15 | 20.15 | qfq | 97,723,355 | 1,942,946,689 | 3.44% |
| 2026-03-10 | 19.18 | 19.90 | 18.89 | 19.48 | 19.48 | qfq | 104,077,675 | 2,022,035,019 | -3.94% |
| 2026-03-09 | 20.79 | 21.21 | 20.10 | 20.28 | 20.28 | qfq | 156,750,502 | 3,258,946,202 | 5.19% |
| 2026-03-06 | 19.75 | 19.85 | 19.03 | 19.28 | 19.28 | qfq | 77,973,060 | 1,506,686,542 | -4.22% |
| 2026-03-05 | 18.80 | 20.52 | 18.41 | 20.13 | 20.13 | qfq | 121,012,692 | 2,356,043,103 | 3.23% |
| 2026-03-04 | 19.59 | 20.09 | 18.45 | 19.50 | 19.50 | qfq | 146,346,211 | 2,770,609,527 | -4.88% |
| 2026-03-03 | 19.10 | 20.74 | 18.53 | 20.50 | 20.50 | qfq | 192,676,441 | 3,784,746,970 | 8.75% |
| 2026-03-02 | 18.76 | 18.90 | 18.12 | 18.85 | 18.85 | qfq | 145,222,114 | 2,695,733,733 | 6.38% |
| 2026-02-27 | 16.98 | 17.72 | 16.85 | 17.72 | 17.72 | qfq | 82,394,986 | 1,434,943,677 | 4.30% |
| 2026-02-26 | 17.09 | 17.45 | 16.76 | 16.99 | 16.99 | qfq | 77,760,387 | 1,320,478,029 | -1.22% |
| 2026-02-25 | 17.59 | 17.83 | 17.09 | 17.20 | 17.20 | qfq | 79,418,141 | 1,375,901,125 | -2.77% |
| 2026-02-24 | 17.70 | 17.97 | 17.34 | 17.69 | 17.69 | qfq | 80,471,624 | 1,425,266,264 | 1.96% |
| 2026-02-13 | 17.23 | 17.88 | 16.96 | 17.35 | 17.35 | qfq | 92,911,774 | 1,621,794,611 | -0.91% |
| 2026-02-12 | 16.66 | 17.59 | 16.50 | 17.51 | 17.51 | qfq | 119,337,286 | 2,062,499,958 | 5.17% |
| 2026-02-11 | 15.70 | 16.73 | 15.68 | 16.65 | 16.65 | qfq | 112,077,525 | 1,828,451,895 | 4.78% |
| 2026-02-10 | 16.04 | 16.09 | 15.73 | 15.89 | 15.89 | qfq | 62,479,065 | 993,922,649 | 0.00% |
| 2026-02-09 | 15.43 | 15.98 | 15.41 | 15.89 | 15.89 | qfq | 98,974,995 | 1,562,699,301 | 2.06% |
| 2026-02-06 | 15.29 | 15.80 | 15.05 | 15.57 | 15.57 | qfq | 122,513,455 | 1,894,233,454 | 0.84% |
| 2026-02-05 | 15.27 | 15.67 | 15.10 | 15.44 | 15.44 | qfq | 190,258,753 | 2,921,559,892 | 1.11% |
| 2026-02-04 | 14.00 | 15.27 | 13.89 | 15.27 | 15.27 | qfq | 113,916,591 | 1,721,113,179 | 10.01% |
| 2026-02-03 | 13.96 | 14.05 | 13.73 | 13.88 | 13.88 | qfq | 31,335,935 | 434,746,884 | 0.36% |
| 2026-02-02 | 14.40 | 14.40 | 13.80 | 13.83 | 13.83 | qfq | 63,504,273 | 891,226,656 | -5.53% |
| 2026-01-30 | 14.73 | 15.15 | 14.50 | 14.64 | 14.64 | qfq | 94,045,121 | 1,388,036,610 | -0.27% |
| 2026-01-29 | 14.60 | 14.88 | 14.43 | 14.68 | 14.68 | qfq | 95,152,812 | 1,392,506,389 | 1.66% |
| 2026-01-28 | 13.88 | 14.65 | 13.87 | 14.44 | 14.44 | qfq | 106,651,181 | 1,530,092,449 | 3.81% |
| 2026-01-27 | 14.31 | 14.62 | 13.89 | 13.91 | 13.91 | qfq | 60,461,021 | 858,360,284 | -2.80% |
| 2026-01-26 | 13.85 | 14.41 | 13.81 | 14.31 | 14.31 | qfq | 79,526,618 | 1,129,345,561 | 3.32% |
| 2026-01-23 | 14.10 | 14.15 | 13.80 | 13.85 | 13.85 | qfq | 37,706,073 | 523,581,119 | -1.42% |
| 2026-01-22 | 13.85 | 14.13 | 13.82 | 14.05 | 14.05 | qfq | 35,709,577 | 500,101,730 | 1.52% |
| 2026-01-21 | 13.98 | 13.98 | 13.75 | 13.84 | 13.84 | qfq | 35,364,206 | 489,303,172 | -1.07% |
| 2026-01-20 | 13.84 | 14.12 | 13.74 | 13.99 | 13.99 | qfq | 30,222,391 | 420,660,447 | 0.94% |
| 2026-01-19 | 13.75 | 13.94 | 13.70 | 13.86 | 13.86 | qfq | 24,320,236 | 335,873,141 | 1.09% |
| 2026-01-16 | 13.91 | 13.98 | 13.60 | 13.71 | 13.71 | qfq | 29,884,132 | 411,250,223 | -1.44% |
| 2026-01-15 | 13.99 | 14.10 | 13.87 | 13.91 | 13.91 | qfq | 23,090,561 | 322,121,430 | -0.64% |
| 2026-01-14 | 14.07 | 14.14 | 13.93 | 14.00 | 14.00 | qfq | 37,286,095 | 522,641,441 | -0.07% |
| 2026-01-13 | 14.15 | 14.24 | 13.97 | 14.01 | 14.01 | qfq | 27,499,825 | 387,727,752 | -1.27% |
| 2026-01-12 | 14.15 | 14.37 | 14.09 | 14.19 | 14.19 | qfq | 36,954,620 | 524,038,613 | -0.42% |
| 2026-01-09 | 14.11 | 14.31 | 14.00 | 14.25 | 14.25 | qfq | 40,547,129 | 575,886,951 | 0.00% |
| 2026-01-08 | 14.15 | 14.42 | 13.90 | 14.25 | 14.25 | qfq | 77,873,165 | 1,105,628,089 | 1.42% |
| 2026-01-07 | 13.71 | 14.08 | 13.51 | 14.05 | 14.05 | qfq | 83,080,677 | 1,150,151,395 | 3.61% |
| 2026-01-06 | 13.24 | 13.60 | 13.19 | 13.56 | 13.56 | qfq | 51,569,478 | 694,303,371 | 2.42% |
| 2026-01-05 | 13.15 | 13.34 | 13.12 | 13.24 | 13.24 | qfq | 31,573,162 | 417,569,423 | 0.68% |
| 2025-12-31 | 13.25 | 13.28 | 13.04 | 13.15 | 13.15 | qfq | 23,912,217 | 314,275,675 | -0.75% |
| 2025-12-30 | 13.40 | 13.42 | 13.15 | 13.25 | 13.25 | qfq | 34,622,472 | 458,200,946 | -1.56% |
| 2025-12-29 | 13.44 | 13.72 | 13.40 | 13.46 | 13.46 | qfq | 32,039,780 | 434,405,212 | 0.22% |
| 2025-12-26 | 13.28 | 13.54 | 13.27 | 13.43 | 13.43 | qfq | 26,687,711 | 358,484,769 | 0.67% |
| 2025-12-25 | 13.41 | 13.45 | 13.28 | 13.34 | 13.34 | qfq | 19,615,685 | 261,392,171 | -0.97% |
| 2025-12-24 | 13.42 | 13.51 | 13.25 | 13.47 | 13.47 | qfq | 28,594,182 | 381,965,016 | 0.15% |
| 2025-12-23 | 13.48 | 13.63 | 13.43 | 13.45 | 13.45 | qfq | 20,091,770 | 271,872,384 | -0.30% |
| 2025-12-22 | 13.55 | 13.58 | 13.36 | 13.49 | 13.49 | qfq | 23,994,439 | 322,852,953 | -0.52% |
| 2025-12-19 | 13.62 | 13.67 | 13.47 | 13.56 | 13.56 | qfq | 25,591,483 | 346,901,300 | -1.17% |
| 2025-12-18 | 13.29 | 13.76 | 13.29 | 13.72 | 13.72 | qfq | 49,507,495 | 671,945,895 | 3.70% |
| 2025-12-17 | 13.17 | 13.28 | 13.02 | 13.23 | 13.23 | qfq | 23,865,603 | 313,978,124 | 0.76% |
| 2025-12-16 | 13.24 | 13.25 | 13.08 | 13.13 | 13.13 | qfq | 19,318,392 | 254,004,370 | -1.06% |
| 2025-12-15 | 13.30 | 13.47 | 13.24 | 13.27 | 13.27 | qfq | 27,375,684 | 365,636,621 | -0.23% |
| 2025-12-12 | 13.45 | 13.58 | 13.25 | 13.30 | 13.30 | qfq | 39,414,417 | 526,640,470 | -0.89% |
| 2025-12-11 | 13.43 | 13.65 | 13.41 | 13.42 | 13.42 | qfq | 21,792,467 | 294,778,935 | -0.22% |
| 2025-12-10 | 13.40 | 13.50 | 13.39 | 13.45 | 13.45 | qfq | 16,560,946 | 222,811,724 | 0.15% |
| 2025-12-09 | 13.50 | 13.58 | 13.41 | 13.43 | 13.43 | qfq | 28,506,925 | 384,272,089 | -0.67% |
| 2025-12-08 | 13.75 | 13.75 | 13.43 | 13.52 | 13.52 | qfq | 44,418,677 | 601,737,886 | -2.66% |
| 2025-12-05 | 13.92 | 13.92 | 13.60 | 13.89 | 13.89 | qfq | 27,753,289 | 382,809,191 | -0.36% |
| 2025-12-04 | 13.91 | 14.02 | 13.83 | 13.94 | 13.94 | qfq | 17,999,864 | 250,552,228 | -0.07% |
| 2025-12-03 | 13.95 | 14.16 | 13.90 | 13.95 | 13.95 | qfq | 24,407,504 | 342,534,529 | 0.14% |
| 2025-12-02 | 14.00 | 14.06 | 13.84 | 13.93 | 13.93 | qfq | 17,167,800 | 239,501,916 | -0.36% |
| 2025-12-01 | 13.92 | 14.07 | 13.89 | 13.98 | 13.98 | qfq | 23,799,705 | 332,778,291 | 0.50% |
| 2025-11-28 | 14.01 | 14.06 | 13.82 | 13.91 | 13.91 | qfq | 21,931,395 | 305,373,431 | -0.64% |
| 2025-11-27 | 13.78 | 14.09 | 13.70 | 14.00 | 14.00 | qfq | 31,338,157 | 436,594,145 | 1.60% |
| 2025-11-26 | 13.82 | 13.93 | 13.73 | 13.78 | 13.78 | qfq | 26,004,790 | 359,031,667 | -0.58% |
| 2025-11-25 | 13.90 | 13.95 | 13.78 | 13.86 | 13.86 | qfq | 22,991,441 | 318,962,612 | 0.00% |
| 2025-11-24 | 13.96 | 14.05 | 13.65 | 13.86 | 13.86 | qfq | 34,425,797 | 475,605,026 | -0.72% |
| 2025-11-21 | 14.15 | 14.25 | 13.93 | 13.96 | 13.96 | qfq | 31,731,653 | 446,093,333 | -1.62% |
| 2025-11-20 | 14.51 | 14.64 | 14.13 | 14.19 | 14.19 | qfq | 36,421,658 | 523,127,588 | -2.47% |
| 2025-11-19 | 14.33 | 14.65 | 14.30 | 14.55 | 14.55 | qfq | 24,147,602 | 350,182,656 | 1.11% |
| 2025-11-18 | 14.73 | 14.75 | 14.36 | 14.39 | 14.39 | qfq | 37,096,074 | 537,283,367 | -3.10% |
| 2025-11-17 | 14.75 | 14.98 | 14.52 | 14.85 | 14.85 | qfq | 38,781,172 | 572,346,541 | 1.37% |
| 2025-11-14 | 15.00 | 15.10 | 14.63 | 14.65 | 14.65 | qfq | 37,151,655 | 548,981,877 | -2.33% |
| 2025-11-13 | 14.92 | 15.08 | 14.72 | 15.00 | 15.00 | qfq | 32,832,424 | 490,512,645 | 0.33% |
| 2025-11-12 | 15.07 | 15.20 | 14.92 | 14.95 | 14.95 | qfq | 33,441,498 | 503,187,153 | -1.39% |
| 2025-11-11 | 15.70 | 15.70 | 14.92 | 15.16 | 15.16 | qfq | 76,749,511 | 1,160,623,549 | -3.62% |
| 2025-11-10 | 15.42 | 15.91 | 15.33 | 15.73 | 15.73 | qfq | 54,230,919 | 852,765,790 | 1.88% |
| 2025-11-07 | 15.55 | 15.75 | 15.35 | 15.44 | 15.44 | qfq | 34,385,134 | 532,830,850 | -0.64% |
| 2025-11-06 | 15.51 | 15.63 | 15.34 | 15.54 | 15.54 | qfq | 41,596,101 | 644,197,317 | 0.32% |
| 2025-11-05 | 15.15 | 15.80 | 15.06 | 15.49 | 15.49 | qfq | 65,255,162 | 1,008,648,873 | 1.64% |
| 2025-11-04 | 15.24 | 15.43 | 15.13 | 15.24 | 15.24 | qfq | 52,135,284 | 796,090,268 | 0.00% |
| 2025-11-03 | 14.83 | 15.35 | 14.82 | 15.24 | 15.24 | qfq | 78,438,423 | 1,190,223,261 | 3.53% |
| 2025-10-31 | 14.72 | 14.80 | 14.59 | 14.72 | 14.72 | qfq | 33,384,776 | 490,408,947 | -0.34% |
| 2025-10-30 | 14.86 | 15.02 | 14.74 | 14.77 | 14.77 | qfq | 38,233,066 | 567,926,043 | -0.81% |
| 2025-10-29 | 14.69 | 14.96 | 14.59 | 14.89 | 14.89 | qfq | 34,835,693 | 515,271,035 | 1.36% |
| 2025-10-28 | 15.01 | 15.12 | 14.67 | 14.69 | 14.69 | qfq | 44,106,193 | 652,875,115 | -2.52% |
| 2025-10-27 | 14.81 | 15.35 | 14.49 | 15.07 | 15.07 | qfq | 75,691,054 | 1,132,981,430 | 0.87% |
| 2025-10-24 | 14.73 | 15.13 | 14.66 | 14.94 | 14.94 | qfq | 80,603,254 | 1,202,665,958 | 0.47% |
| 2025-10-23 | 14.73 | 15.07 | 14.72 | 14.87 | 14.87 | qfq | 66,963,242 | 1,000,878,718 | 0.75% |
| 2025-10-22 | 14.81 | 14.91 | 14.58 | 14.76 | 14.76 | qfq | 59,489,168 | 877,469,113 | -1.67% |
| 2025-10-21 | 15.25 | 15.25 | 14.68 | 15.01 | 15.01 | qfq | 109,508,026 | 1,630,983,874 | -3.10% |
| 2025-10-20 | 15.05 | 15.60 | 14.71 | 15.49 | 15.49 | qfq | 124,324,672 | 1,884,968,679 | 3.06% |
| 2025-10-17 | 14.80 | 15.41 | 14.65 | 15.03 | 15.03 | qfq | 125,467,930 | 1,899,561,368 | 1.55% |
| 2025-10-16 | 14.35 | 14.82 | 14.28 | 14.80 | 14.80 | qfq | 101,705,827 | 1,490,022,012 | 3.71% |
| 2025-10-15 | 14.39 | 14.43 | 14.18 | 14.27 | 14.27 | qfq | 62,687,792 | 895,227,954 | -0.63% |
| 2025-10-14 | 13.97 | 14.45 | 13.89 | 14.36 | 14.36 | qfq | 105,131,091 | 1,496,132,334 | 2.79% |
| 2025-10-13 | 13.72 | 14.02 | 13.69 | 13.97 | 13.97 | qfq | 57,402,709 | 796,609,450 | -0.50% |
| 2025-10-10 | 13.65 | 14.22 | 13.50 | 14.04 | 14.04 | qfq | 83,687,259 | 1,169,724,696 | 2.86% |
| 2025-10-09 | 13.31 | 13.65 | 13.24 | 13.65 | 13.65 | qfq | 52,869,567 | 710,572,343 | 2.55% |
| 2025-09-30 | 13.42 | 13.43 | 13.26 | 13.31 | 13.31 | qfq | 24,577,284 | 327,449,885 | -0.75% |
| 2025-09-29 | 13.50 | 13.50 | 13.28 | 13.41 | 13.41 | qfq | 35,610,424 | 475,622,798 | -1.25% |
| 2025-09-26 | 13.72 | 13.79 | 13.58 | 13.58 | 13.58 | qfq | 29,945,748 | 409,048,595 | -1.02% |
| 2025-09-25 | 13.61 | 13.85 | 13.55 | 13.72 | 13.72 | qfq | 51,634,964 | 707,750,477 | 0.29% |
| 2025-09-24 | 13.71 | 13.76 | 13.53 | 13.68 | 13.68 | qfq | 45,815,096 | 624,383,017 | -0.73% |
| 2025-09-23 | 13.44 | 13.82 | 13.30 | 13.78 | 13.78 | qfq | 68,681,516 | 936,064,265 | 2.53% |
| 2025-09-22 | 13.57 | 13.68 | 13.39 | 13.44 | 13.44 | qfq | 34,172,255 | 461,236,456 | -0.96% |
| 2025-09-19 | 13.08 | 13.63 | 13.08 | 13.57 | 13.57 | qfq | 67,270,004 | 903,395,230 | 3.75% |
| 2025-09-18 | 13.59 | 13.61 | 13.00 | 13.08 | 13.08 | qfq | 64,391,531 | 850,945,813 | -3.96% |
| 2025-09-17 | 13.28 | 13.65 | 13.25 | 13.62 | 13.62 | qfq | 68,508,154 | 927,930,087 | 2.10% |
| 2025-09-16 | 13.26 | 13.38 | 13.15 | 13.34 | 13.34 | qfq | 46,953,351 | 623,389,305 | -0.37% |
| 2025-09-15 | 13.17 | 13.43 | 13.10 | 13.39 | 13.21 | qfq | 58,299,635 | 774,917,882 | 1.90% |
| 2025-09-12 | 13.10 | 13.20 | 13.02 | 13.14 | 12.96 | qfq | 28,835,520 | 377,947,394 | 0.31% |
| 2025-09-11 | 13.09 | 13.14 | 12.98 | 13.10 | 12.92 | qfq | 22,242,999 | 290,048,031 | 0.38% |
| 2025-09-10 | 13.16 | 13.17 | 13.03 | 13.05 | 12.87 | qfq | 18,585,418 | 242,924,744 | -0.99% |
| 2025-09-09 | 13.21 | 13.26 | 13.12 | 13.18 | 13.00 | qfq | 25,310,802 | 333,809,780 | -0.15% |
| 2025-09-08 | 12.97 | 13.25 | 12.91 | 13.20 | 13.02 | qfq | 39,793,967 | 523,667,810 | 1.62% |
| 2025-09-05 | 12.81 | 13.03 | 12.76 | 12.99 | 12.82 | qfq | 26,941,356 | 347,509,456 | 1.33% |
| 2025-09-04 | 12.83 | 12.88 | 12.62 | 12.82 | 12.65 | qfq | 30,264,779 | 384,996,343 | -0.31% |
| 2025-09-03 | 12.99 | 13.09 | 12.80 | 12.86 | 12.69 | qfq | 25,059,457 | 322,930,426 | -1.00% |
| 2025-09-02 | 13.09 | 13.14 | 12.94 | 12.99 | 12.82 | qfq | 28,646,553 | 373,337,454 | -0.61% |
| 2025-09-01 | 12.95 | 13.13 | 12.83 | 13.07 | 12.89 | qfq | 32,359,386 | 421,446,675 | 0.93% |
| 2025-08-29 | 13.00 | 13.13 | 12.92 | 12.95 | 12.78 | qfq | 26,099,221 | 339,239,131 | -0.31% |
| 2025-08-28 | 12.94 | 13.04 | 12.80 | 12.99 | 12.82 | qfq | 30,005,203 | 388,164,703 | 0.23% |
| 2025-08-27 | 13.28 | 13.30 | 12.96 | 12.96 | 12.79 | qfq | 47,696,422 | 625,341,697 | -2.48% |
| 2025-08-26 | 13.42 | 13.43 | 13.27 | 13.29 | 13.11 | qfq | 35,690,087 | 476,159,295 | -0.97% |
| 2025-08-25 | 13.24 | 13.46 | 13.16 | 13.42 | 13.24 | qfq | 53,685,322 | 715,299,246 | 1.90% |
| 2025-08-22 | 13.22 | 13.23 | 13.03 | 13.17 | 12.99 | qfq | 37,543,296 | 492,004,771 | -0.38% |
| 2025-08-21 | 12.90 | 13.33 | 12.90 | 13.22 | 13.04 | qfq | 64,386,979 | 845,078,037 | 2.64% |
| 2025-08-20 | 12.85 | 12.92 | 12.80 | 12.88 | 12.71 | qfq | 31,893,191 | 410,014,268 | 0.08% |
| 2025-08-19 | 12.92 | 12.98 | 12.85 | 12.87 | 12.70 | qfq | 36,198,404 | 466,671,481 | -0.46% |
| 2025-08-18 | 13.18 | 13.24 | 12.90 | 12.93 | 12.76 | qfq | 50,079,949 | 650,402,254 | -0.92% |
| 2025-08-15 | 13.05 | 13.22 | 13.00 | 13.05 | 12.87 | qfq | 42,703,838 | 558,614,641 | -0.15% |
| 2025-08-14 | 13.15 | 13.28 | 13.07 | 13.07 | 12.89 | qfq | 34,250,381 | 450,816,113 | -1.58% |
| 2025-08-13 | 13.43 | 13.44 | 13.26 | 13.28 | 13.10 | qfq | 37,203,377 | 495,237,468 | -1.19% |
| 2025-08-12 | 13.37 | 13.66 | 13.30 | 13.44 | 13.26 | qfq | 40,109,908 | 541,092,252 | 0.98% |
| 2025-08-11 | 13.49 | 13.53 | 13.28 | 13.31 | 13.13 | qfq | 31,906,999 | 425,487,744 | -0.89% |
| 2025-08-08 | 13.59 | 13.66 | 13.35 | 13.43 | 13.25 | qfq | 40,849,158 | 550,089,303 | -1.18% |
| 2025-08-07 | 13.28 | 13.66 | 13.24 | 13.59 | 13.41 | qfq | 71,897,375 | 970,557,688 | 2.10% |
| 2025-08-06 | 12.98 | 13.33 | 12.94 | 13.31 | 13.13 | qfq | 57,277,358 | 758,890,312 | 2.54% |
| 2025-08-05 | 12.83 | 13.02 | 12.79 | 12.98 | 12.81 | qfq | 29,663,889 | 383,118,646 | 1.17% |
| 2025-08-04 | 12.63 | 12.84 | 12.56 | 12.83 | 12.66 | qfq | 30,214,153 | 384,577,549 | 1.10% |
| 2025-08-01 | 12.61 | 12.72 | 12.59 | 12.69 | 12.52 | qfq | 24,788,111 | 313,886,739 | 0.55% |
| 2025-07-31 | 12.89 | 12.90 | 12.50 | 12.62 | 12.45 | qfq | 51,155,059 | 647,176,411 | -2.92% |
| 2025-07-30 | 13.09 | 13.24 | 12.92 | 13.00 | 12.83 | qfq | 38,298,445 | 501,966,310 | 0.39% |
| 2025-07-29 | 12.91 | 13.00 | 12.80 | 12.95 | 12.78 | qfq | 31,030,375 | 400,401,097 | 0.15% |
| 2025-07-28 | 13.02 | 13.15 | 12.85 | 12.93 | 12.76 | qfq | 46,397,191 | 601,851,131 | -2.85% |
| 2025-07-25 | 13.56 | 13.57 | 13.27 | 13.31 | 13.13 | qfq | 48,372,743 | 646,019,859 | -1.63% |
| 2025-07-24 | 13.29 | 13.58 | 13.14 | 13.53 | 13.35 | qfq | 73,367,698 | 981,154,119 | 1.35% |
| 2025-07-23 | 13.80 | 13.90 | 13.22 | 13.35 | 13.17 | qfq | 95,836,322 | 1,284,859,392 | -1.55% |
| 2025-07-22 | 12.80 | 13.71 | 12.67 | 13.56 | 13.38 | qfq | 137,567,473 | 1,828,372,893 | 6.27% |
| 2025-07-21 | 12.38 | 12.83 | 12.36 | 12.76 | 12.59 | qfq | 66,824,949 | 843,702,537 | 3.32% |
| 2025-07-18 | 12.28 | 12.41 | 12.27 | 12.35 | 12.18 | qfq | 24,858,270 | 307,364,361 | 0.82% |
| 2025-07-17 | 12.24 | 12.26 | 12.19 | 12.25 | 12.09 | qfq | 14,096,204 | 172,218,376 | 0.08% |
| 2025-07-16 | 12.23 | 12.27 | 12.20 | 12.24 | 12.08 | qfq | 14,064,977 | 171,876,298 | 0.16% |
| 2025-07-15 | 12.42 | 12.44 | 12.20 | 12.22 | 12.06 | qfq | 29,152,260 | 357,483,277 | -1.37% |
| 2025-07-14 | 12.31 | 12.49 | 12.31 | 12.39 | 12.22 | qfq | 26,362,410 | 327,235,189 | 0.49% |
| 2025-07-11 | 12.50 | 12.60 | 12.33 | 12.33 | 12.16 | qfq | 46,520,223 | 579,701,592 | -1.12% |
| 2025-07-10 | 12.36 | 12.51 | 12.35 | 12.47 | 12.30 | qfq | 34,306,821 | 427,236,881 | 1.14% |
| 2025-07-09 | 12.39 | 12.40 | 12.32 | 12.33 | 12.16 | qfq | 14,590,365 | 180,321,708 | -0.32% |
| 2025-07-08 | 12.33 | 12.41 | 12.31 | 12.37 | 12.20 | qfq | 17,703,060 | 218,836,779 | 0.32% |
| 2025-07-07 | 12.32 | 12.34 | 12.19 | 12.33 | 12.16 | qfq | 16,110,204 | 197,576,655 | 0.33% |
| 2025-07-04 | 12.30 | 12.39 | 12.25 | 12.29 | 12.12 | qfq | 19,463,147 | 239,839,692 | 0.00% |
| 2025-07-03 | 12.34 | 12.42 | 12.23 | 12.29 | 12.12 | qfq | 20,735,084 | 255,270,141 | -0.49% |
| 2025-07-02 | 12.14 | 12.35 | 12.10 | 12.35 | 12.18 | qfq | 35,695,655 | 436,691,942 | 1.73% |
| 2025-07-01 | 12.17 | 12.18 | 12.10 | 12.14 | 11.98 | qfq | 20,166,395 | 244,509,701 | -0.25% |
| 2025-06-30 | 12.18 | 12.19 | 12.13 | 12.17 | 12.01 | qfq | 17,892,286 | 217,514,450 | 0.00% |
| 2025-06-27 | 12.18 | 12.29 | 12.11 | 12.17 | 12.01 | qfq | 22,241,659 | 270,995,730 | 0.08% |
| 2025-06-26 | 12.20 | 12.33 | 12.15 | 12.16 | 12.00 | qfq | 20,852,440 | 254,667,441 | -0.49% |
| 2025-06-25 | 12.23 | 12.23 | 12.13 | 12.22 | 12.06 | qfq | 15,016,913 | 182,910,927 | -0.08% |
| 2025-06-24 | 12.25 | 12.30 | 12.11 | 12.23 | 12.07 | qfq | 17,880,420 | 218,427,161 | -0.24% |
| 2025-06-23 | 12.19 | 12.35 | 12.00 | 12.26 | 12.10 | qfq | 25,171,276 | 306,844,209 | 0.57% |
| 2025-06-20 | 12.12 | 12.25 | 12.10 | 12.19 | 12.03 | qfq | 15,996,068 | 194,883,696 | 0.99% |
| 2025-06-19 | 12.21 | 12.24 | 12.05 | 12.07 | 11.91 | qfq | 21,586,866 | 261,839,592 | -1.47% |
| 2025-06-18 | 12.50 | 12.52 | 12.15 | 12.25 | 12.09 | qfq | 36,673,494 | 448,434,603 | -5.84% |
| 2025-06-17 | 12.85 | 13.05 | 12.84 | 13.01 | 12.30 | qfq | 27,334,943 | 355,168,564 | 0.85% |
| 2025-06-16 | 13.05 | 13.08 | 12.84 | 12.90 | 12.20 | qfq | 26,026,214 | 336,414,006 | -0.62% |
| 2025-06-13 | 12.90 | 13.09 | 12.89 | 12.98 | 12.27 | qfq | 35,081,243 | 456,568,728 | 1.01% |
| 2025-06-12 | 12.95 | 13.00 | 12.84 | 12.85 | 12.15 | qfq | 16,623,865 | 214,129,985 | -0.77% |
| 2025-06-11 | 12.82 | 12.99 | 12.75 | 12.95 | 12.25 | qfq | 24,754,964 | 319,798,198 | 1.25% |
| 2025-06-10 | 12.70 | 13.03 | 12.67 | 12.79 | 12.09 | qfq | 41,757,764 | 538,029,128 | 1.43% |
| 2025-06-09 | 12.60 | 12.71 | 12.52 | 12.61 | 11.92 | qfq | 16,587,496 | 209,235,671 | 0.08% |
| 2025-06-06 | 12.72 | 12.82 | 12.60 | 12.60 | 11.91 | qfq | 20,920,392 | 265,130,812 | -0.71% |
| 2025-06-05 | 12.82 | 12.91 | 12.68 | 12.69 | 12.00 | qfq | 17,145,662 | 218,322,416 | -1.25% |
| 2025-06-04 | 12.75 | 12.87 | 12.71 | 12.85 | 12.15 | qfq | 15,154,087 | 193,922,547 | 0.78% |
| 2025-06-03 | 12.84 | 12.89 | 12.70 | 12.75 | 12.06 | qfq | 22,337,784 | 284,812,586 | -0.93% |
| 2025-05-30 | 12.93 | 12.97 | 12.82 | 12.87 | 12.17 | qfq | 13,215,610 | 170,475,631 | -0.62% |
| 2025-05-29 | 12.88 | 13.04 | 12.81 | 12.95 | 12.25 | qfq | 13,572,464 | 175,657,341 | 0.39% |
| 2025-05-28 | 12.74 | 12.94 | 12.67 | 12.90 | 12.20 | qfq | 15,937,293 | 204,502,265 | 1.34% |
| 2025-05-27 | 12.88 | 12.92 | 12.67 | 12.73 | 12.04 | qfq | 17,122,373 | 218,221,598 | -1.16% |
| 2025-05-26 | 12.84 | 13.02 | 12.83 | 12.88 | 12.18 | qfq | 16,318,323 | 210,765,667 | -0.16% |
| 2025-05-23 | 13.11 | 13.25 | 12.89 | 12.90 | 12.20 | qfq | 20,842,307 | 272,114,664 | -1.00% |
| 2025-05-22 | 13.09 | 13.14 | 13.00 | 13.03 | 12.32 | qfq | 16,370,455 | 213,871,086 | -0.46% |
| 2025-05-21 | 12.72 | 13.19 | 12.72 | 13.09 | 12.38 | qfq | 46,201,375 | 602,311,360 | 2.99% |
| 2025-05-20 | 12.72 | 12.74 | 12.63 | 12.71 | 12.02 | qfq | 11,992,524 | 151,986,375 | 0.24% |
| 2025-05-19 | 12.76 | 12.80 | 12.65 | 12.68 | 11.99 | qfq | 13,016,723 | 165,146,434 | -0.47% |
| 2025-05-16 | 12.84 | 12.89 | 12.66 | 12.74 | 12.05 | qfq | 22,803,986 | 290,351,850 | -1.01% |
| 2025-05-15 | 12.95 | 13.08 | 12.85 | 12.87 | 12.17 | qfq | 26,441,605 | 342,834,416 | -0.69% |
| 2025-05-14 | 12.63 | 12.96 | 12.57 | 12.96 | 12.26 | qfq | 37,978,675 | 486,423,090 | 2.61% |
| 2025-05-13 | 12.44 | 12.89 | 12.41 | 12.63 | 11.94 | qfq | 43,671,473 | 552,821,416 | 1.77% |
| 2025-05-12 | 12.44 | 12.44 | 12.32 | 12.41 | 11.74 | qfq | 14,661,332 | 181,462,001 | 0.08% |
| 2025-05-09 | 12.49 | 12.49 | 12.39 | 12.40 | 11.73 | qfq | 9,805,245 | 121,745,133 | -0.32% |
| 2025-05-08 | 12.41 | 12.48 | 12.37 | 12.44 | 11.76 | qfq | 13,672,733 | 169,945,877 | -0.32% |
| 2025-05-07 | 12.55 | 12.56 | 12.37 | 12.48 | 11.80 | qfq | 17,788,812 | 221,056,276 | 0.08% |
| 2025-05-06 | 12.21 | 12.47 | 12.21 | 12.47 | 11.79 | qfq | 25,353,500 | 313,612,834 | 2.21% |
| 2025-04-30 | 12.25 | 12.31 | 12.19 | 12.20 | 11.54 | qfq | 15,316,689 | 187,216,086 | -0.41% |
| 2025-04-29 | 12.29 | 12.34 | 12.22 | 12.25 | 11.58 | qfq | 10,892,189 | 133,748,865 | -0.24% |
| 2025-04-28 | 12.29 | 12.31 | 12.16 | 12.28 | 11.61 | qfq | 21,141,050 | 258,372,714 | -1.21% |
| 2025-04-25 | 12.40 | 12.44 | 12.25 | 12.43 | 11.75 | qfq | 12,952,680 | 160,213,919 | 0.24% |
| 2025-04-24 | 12.44 | 12.48 | 12.39 | 12.40 | 11.73 | qfq | 13,468,998 | 167,380,281 | 0.00% |
| 2025-04-23 | 12.46 | 12.52 | 12.38 | 12.40 | 11.73 | qfq | 14,238,437 | 176,795,206 | -0.48% |
| 2025-04-22 | 12.55 | 12.65 | 12.45 | 12.46 | 11.78 | qfq | 16,960,285 | 212,179,563 | -0.80% |
| 2025-04-21 | 12.70 | 12.70 | 12.52 | 12.56 | 11.88 | qfq | 17,538,440 | 220,464,782 | -0.95% |
| 2025-04-18 | 12.80 | 12.82 | 12.65 | 12.68 | 11.99 | qfq | 14,838,990 | 188,441,477 | -1.32% |
| 2025-04-17 | 12.78 | 12.86 | 12.74 | 12.85 | 12.15 | qfq | 11,197,615 | 143,442,077 | -0.16% |
| 2025-04-16 | 12.80 | 12.87 | 12.65 | 12.87 | 12.17 | qfq | 17,635,950 | 224,577,057 | 0.55% |
| 2025-04-15 | 12.92 | 12.92 | 12.73 | 12.80 | 12.10 | qfq | 16,036,293 | 205,332,737 | -0.93% |
| 2025-04-14 | 12.69 | 12.95 | 12.68 | 12.92 | 12.22 | qfq | 24,974,648 | 320,464,230 | 2.22% |
| 2025-04-11 | 12.74 | 12.74 | 12.57 | 12.64 | 11.95 | qfq | 17,833,762 | 225,538,979 | -0.71% |
| 2025-04-10 | 12.99 | 12.99 | 12.58 | 12.73 | 12.04 | qfq | 25,748,591 | 327,663,494 | 0.63% |
| 2025-04-09 | 12.60 | 12.65 | 12.31 | 12.65 | 11.96 | qfq | 28,220,442 | 353,128,689 | -0.08% |
| 2025-04-08 | 12.14 | 12.66 | 12.13 | 12.66 | 11.97 | qfq | 39,319,709 | 491,063,595 | 4.71% |
| 2025-04-07 | 12.91 | 12.95 | 11.90 | 12.09 | 11.43 | qfq | 59,617,898 | 736,691,988 | -8.48% |
| 2025-04-03 | 13.21 | 13.32 | 13.18 | 13.21 | 12.49 | qfq | 18,343,253 | 242,764,056 | -0.53% |
| 2025-04-02 | 13.43 | 13.43 | 13.23 | 13.28 | 12.56 | qfq | 22,429,354 | 298,061,659 | -1.19% |
| 2025-04-01 | 13.32 | 13.50 | 13.32 | 13.44 | 12.71 | qfq | 21,405,469 | 286,492,366 | 0.90% |
| 2025-03-31 | 13.49 | 13.56 | 13.30 | 13.32 | 12.60 | qfq | 32,981,906 | 442,805,826 | -2.13% |
| 2025-03-28 | 13.89 | 13.95 | 13.60 | 13.61 | 12.87 | qfq | 26,866,611 | 368,196,558 | -2.16% |
| 2025-03-27 | 13.90 | 14.00 | 13.81 | 13.91 | 13.15 | qfq | 25,478,273 | 353,957,290 | -0.14% |
| 2025-03-26 | 13.98 | 14.02 | 13.80 | 13.93 | 13.17 | qfq | 33,642,628 | 467,992,841 | -0.29% |
| 2025-03-25 | 13.66 | 14.07 | 13.60 | 13.97 | 13.21 | qfq | 58,580,155 | 813,569,471 | 2.34% |
| 2025-03-24 | 13.60 | 13.72 | 13.52 | 13.65 | 12.91 | qfq | 25,370,659 | 345,214,395 | 0.44% |
| 2025-03-21 | 13.52 | 13.73 | 13.46 | 13.59 | 12.85 | qfq | 29,485,967 | 401,129,019 | 0.30% |
| 2025-03-20 | 13.51 | 13.73 | 13.50 | 13.55 | 12.81 | qfq | 25,635,990 | 348,914,579 | 0.37% |
| 2025-03-19 | 13.53 | 13.62 | 13.43 | 13.50 | 12.77 | qfq | 16,985,690 | 229,695,202 | -0.37% |
| 2025-03-18 | 13.69 | 13.73 | 13.50 | 13.55 | 12.81 | qfq | 25,075,370 | 339,753,285 | -1.09% |
| 2025-03-17 | 13.61 | 13.74 | 13.57 | 13.70 | 12.95 | qfq | 30,295,178 | 414,798,081 | 0.51% |
| 2025-03-14 | 13.61 | 13.68 | 13.53 | 13.63 | 12.89 | qfq | 34,894,999 | 474,438,436 | -0.15% |
| 2025-03-13 | 13.34 | 13.70 | 13.32 | 13.65 | 12.91 | qfq | 64,567,707 | 877,421,924 | 2.55% |
| 2025-03-12 | 13.45 | 13.47 | 13.30 | 13.31 | 12.59 | qfq | 21,421,604 | 285,985,573 | -1.04% |
| 2025-03-11 | 13.33 | 13.47 | 13.30 | 13.45 | 12.72 | qfq | 24,766,815 | 331,876,932 | 0.37% |
| 2025-03-10 | 13.24 | 13.45 | 13.18 | 13.40 | 12.67 | qfq | 25,523,416 | 340,768,492 | 1.44% |
| 2025-03-07 | 13.10 | 13.45 | 13.07 | 13.21 | 12.49 | qfq | 31,971,120 | 424,867,575 | 0.46% |
| 2025-03-06 | 13.13 | 13.17 | 13.03 | 13.15 | 12.43 | qfq | 17,991,943 | 236,136,733 | 0.15% |
| 2025-03-05 | 13.12 | 13.16 | 13.01 | 13.13 | 12.42 | qfq | 13,175,695 | 172,394,861 | 0.15% |
| 2025-03-04 | 13.36 | 13.36 | 13.05 | 13.11 | 12.40 | qfq | 23,802,618 | 312,269,444 | -1.87% |
| 2025-03-03 | 13.32 | 13.45 | 13.27 | 13.36 | 12.63 | qfq | 20,845,453 | 278,426,489 | 0.68% |
| 2025-02-28 | 13.35 | 13.47 | 13.25 | 13.27 | 12.55 | qfq | 23,679,308 | 316,052,379 | -0.82% |
| 2025-02-27 | 13.42 | 13.47 | 13.28 | 13.38 | 12.65 | qfq | 20,571,600 | 274,315,609 | -0.30% |
| 2025-02-26 | 13.44 | 13.69 | 13.30 | 13.42 | 12.69 | qfq | 29,984,745 | 402,343,776 | -0.07% |
| 2025-02-25 | 13.22 | 13.80 | 13.18 | 13.43 | 12.70 | qfq | 64,669,353 | 875,805,700 | 1.05% |
| 2025-02-24 | 13.01 | 13.36 | 12.91 | 13.29 | 12.57 | qfq | 37,571,348 | 493,848,016 | 1.84% |
| 2025-02-21 | 13.05 | 13.12 | 13.02 | 13.05 | 12.34 | qfq | 17,124,811 | 223,423,542 | 0.00% |
| 2025-02-20 | 13.01 | 13.13 | 12.97 | 13.05 | 12.34 | qfq | 14,140,069 | 184,588,483 | 0.15% |
| 2025-02-19 | 13.03 | 13.07 | 12.96 | 13.03 | 12.32 | qfq | 24,604,439 | 320,094,735 | -0.31% |
| 2025-02-18 | 13.19 | 13.22 | 13.02 | 13.07 | 12.36 | qfq | 26,923,848 | 353,399,849 | -0.98% |
| 2025-02-17 | 13.31 | 13.31 | 13.16 | 13.20 | 12.48 | qfq | 27,225,073 | 359,739,458 | -1.05% |
| 2025-02-14 | 13.39 | 13.47 | 13.26 | 13.34 | 12.61 | qfq | 22,846,040 | 304,926,050 | -0.37% |
| 2025-02-13 | 13.17 | 13.45 | 13.16 | 13.39 | 12.66 | qfq | 40,117,278 | 536,102,313 | 1.75% |
| 2025-02-12 | 13.24 | 13.25 | 13.08 | 13.16 | 12.44 | qfq | 31,123,230 | 409,000,559 | -0.75% |
| 2025-02-11 | 13.34 | 13.42 | 13.23 | 13.26 | 12.54 | qfq | 19,382,380 | 257,766,757 | -0.60% |
| 2025-02-10 | 13.43 | 13.45 | 13.23 | 13.34 | 12.61 | qfq | 23,769,352 | 316,910,922 | -0.67% |
| 2025-02-07 | 13.23 | 13.48 | 13.17 | 13.43 | 12.70 | qfq | 26,847,538 | 358,856,334 | 1.21% |
| 2025-02-06 | 13.27 | 13.33 | 13.16 | 13.27 | 12.55 | qfq | 17,782,726 | 234,990,105 | -0.30% |
| 2025-02-05 | 13.55 | 13.57 | 13.26 | 13.31 | 12.59 | qfq | 20,830,461 | 277,674,725 | -1.19% |
| 2025-01-27 | 13.37 | 13.52 | 13.36 | 13.47 | 12.74 | qfq | 19,297,265 | 260,078,575 | 0.82% |
| 2025-01-24 | 13.22 | 13.40 | 13.13 | 13.36 | 12.63 | qfq | 19,089,847 | 253,937,819 | 1.21% |
| 2025-01-23 | 13.17 | 13.32 | 13.17 | 13.20 | 12.48 | qfq | 16,992,563 | 225,252,602 | 0.76% |
| 2025-01-22 | 13.20 | 13.22 | 13.07 | 13.10 | 12.39 | qfq | 13,335,735 | 174,755,453 | -0.61% |
| 2025-01-21 | 13.35 | 13.36 | 13.10 | 13.18 | 12.46 | qfq | 16,952,875 | 223,252,486 | -0.90% |
| 2025-01-20 | 13.47 | 13.52 | 13.27 | 13.30 | 12.58 | qfq | 20,819,886 | 278,386,400 | -1.19% |
| 2025-01-17 | 13.47 | 13.54 | 13.40 | 13.46 | 12.73 | qfq | 13,734,566 | 184,772,569 | 0.00% |
| 2025-01-16 | 13.40 | 13.64 | 13.40 | 13.46 | 12.73 | qfq | 23,211,550 | 313,819,229 | 0.75% |
| 2025-01-15 | 13.39 | 13.47 | 13.30 | 13.36 | 12.63 | qfq | 18,115,452 | 241,926,287 | -0.37% |
| 2025-01-14 | 13.12 | 13.41 | 13.07 | 13.41 | 12.68 | qfq | 22,319,879 | 296,900,992 | 2.21% |
| 2025-01-13 | 13.12 | 13.18 | 13.00 | 13.12 | 12.41 | qfq | 19,898,103 | 260,330,043 | 0.00% |
| 2025-01-10 | 13.36 | 13.43 | 13.11 | 13.12 | 12.41 | qfq | 25,975,834 | 342,995,664 | -2.02% |
| 2025-01-09 | 13.50 | 13.50 | 13.28 | 13.39 | 12.66 | qfq | 22,757,626 | 304,470,816 | -1.11% |
| 2025-01-08 | 13.69 | 13.73 | 13.47 | 13.54 | 12.80 | qfq | 23,657,494 | 320,842,985 | -1.17% |
| 2025-01-07 | 13.81 | 13.88 | 13.56 | 13.70 | 12.95 | qfq | 22,649,439 | 309,469,987 | -1.01% |
| 2025-01-06 | 13.80 | 13.89 | 13.56 | 13.84 | 13.09 | qfq | 25,027,380 | 344,037,701 | 0.14% |
| 2025-01-03 | 13.84 | 14.07 | 13.76 | 13.82 | 13.07 | qfq | 28,467,175 | 396,234,338 | 0.36% |
| 2025-01-02 | 14.16 | 14.22 | 13.72 | 13.77 | 13.02 | qfq | 36,526,741 | 508,131,496 | -2.82% |
| 2024-12-31 | 14.17 | 14.38 | 14.15 | 14.17 | 13.40 | qfq | 31,079,832 | 443,407,558 | -0.07% |
| 2024-12-30 | 14.00 | 14.40 | 14.00 | 14.18 | 13.41 | qfq | 38,800,808 | 552,583,245 | 1.29% |
| 2024-12-27 | 14.07 | 14.12 | 13.97 | 14.00 | 13.24 | qfq | 20,900,011 | 292,767,116 | -0.57% |
| 2024-12-26 | 14.23 | 14.24 | 14.07 | 14.08 | 13.31 | qfq | 23,242,196 | 328,377,840 | -1.54% |
| 2024-12-25 | 13.94 | 14.35 | 13.84 | 14.30 | 13.52 | qfq | 41,204,467 | 584,013,426 | 2.58% |
| 2024-12-24 | 13.88 | 13.96 | 13.77 | 13.94 | 13.18 | qfq | 23,938,095 | 332,646,921 | 0.43% |
| 2024-12-23 | 13.94 | 14.08 | 13.84 | 13.88 | 13.13 | qfq | 31,285,869 | 437,048,061 | -0.43% |
| 2024-12-20 | 14.29 | 14.34 | 13.88 | 13.94 | 13.18 | qfq | 44,475,640 | 623,574,232 | -2.45% |
| 2024-12-19 | 14.50 | 14.52 | 14.22 | 14.29 | 13.51 | qfq | 25,210,074 | 361,737,778 | -1.72% |
| 2024-12-18 | 14.51 | 14.74 | 14.51 | 14.54 | 13.75 | qfq | 21,835,608 | 318,697,255 | 0.21% |
| 2024-12-17 | 14.62 | 14.77 | 14.46 | 14.51 | 13.72 | qfq | 30,216,483 | 441,294,449 | -0.55% |
| 2024-12-16 | 14.58 | 14.81 | 14.56 | 14.59 | 13.80 | qfq | 25,015,397 | 366,556,865 | -0.14% |
| 2024-12-13 | 15.02 | 15.02 | 14.60 | 14.61 | 13.82 | qfq | 47,719,172 | 701,435,617 | -2.99% |
| 2024-12-12 | 15.09 | 15.14 | 14.99 | 15.06 | 14.24 | qfq | 23,936,553 | 360,094,448 | -0.33% |
| 2024-12-11 | 14.85 | 15.11 | 14.84 | 15.11 | 14.29 | qfq | 27,639,724 | 415,459,623 | 1.21% |
| 2024-12-10 | 15.20 | 15.30 | 14.90 | 14.93 | 14.12 | qfq | 34,881,561 | 524,495,367 | -0.53% |
| 2024-12-09 | 14.93 | 15.06 | 14.78 | 15.01 | 14.19 | qfq | 26,226,578 | 392,643,039 | 0.54% |
| 2024-12-06 | 14.84 | 14.95 | 14.75 | 14.93 | 14.12 | qfq | 23,123,744 | 343,651,609 | 0.61% |
| 2024-12-05 | 14.95 | 14.95 | 14.80 | 14.84 | 14.03 | qfq | 24,788,448 | 368,313,277 | -1.07% |
| 2024-12-04 | 14.75 | 15.08 | 14.66 | 15.00 | 14.18 | qfq | 36,124,254 | 538,600,364 | 1.35% |
| 2024-12-03 | 14.67 | 14.83 | 14.61 | 14.80 | 14.00 | qfq | 27,646,577 | 407,566,354 | 0.82% |
| 2024-12-02 | 14.59 | 14.71 | 14.47 | 14.68 | 13.88 | qfq | 29,350,660 | 429,187,818 | 0.55% |
| 2024-11-29 | 14.50 | 14.74 | 14.50 | 14.60 | 13.81 | qfq | 22,951,307 | 335,980,674 | 0.14% |
| 2024-11-28 | 14.80 | 14.80 | 14.57 | 14.58 | 13.79 | qfq | 20,283,298 | 296,897,491 | -1.42% |
| 2024-11-27 | 14.59 | 14.80 | 14.42 | 14.79 | 13.99 | qfq | 21,040,997 | 308,109,514 | 1.09% |
| 2024-11-26 | 14.84 | 14.87 | 14.61 | 14.63 | 13.83 | qfq | 21,066,490 | 310,149,015 | -1.35% |
| 2024-11-25 | 15.10 | 15.15 | 14.67 | 14.83 | 14.02 | qfq | 32,097,254 | 478,473,473 | -1.72% |
| 2024-11-22 | 15.56 | 15.60 | 15.09 | 15.09 | 14.27 | qfq | 31,738,249 | 485,267,477 | -2.90% |
| 2024-11-21 | 15.51 | 15.67 | 15.46 | 15.54 | 14.69 | qfq | 17,920,252 | 278,826,857 | 0.26% |
| 2024-11-20 | 15.50 | 15.60 | 15.40 | 15.50 | 14.66 | qfq | 18,499,892 | 286,524,425 | -0.45% |
| 2024-11-19 | 15.49 | 15.57 | 15.21 | 15.57 | 14.72 | qfq | 29,290,327 | 451,009,296 | 0.52% |
| 2024-11-18 | 15.39 | 15.80 | 15.39 | 15.49 | 14.65 | qfq | 38,346,733 | 598,811,101 | 0.58% |
| 2024-11-15 | 15.40 | 15.52 | 15.26 | 15.40 | 14.56 | qfq | 27,531,787 | 424,047,457 | -0.06% |
| 2024-11-14 | 15.65 | 15.71 | 15.41 | 15.41 | 14.57 | qfq | 26,234,037 | 408,072,323 | -1.47% |
| 2024-11-13 | 15.58 | 15.76 | 15.52 | 15.64 | 14.79 | qfq | 26,622,463 | 416,416,968 | -0.26% |
| 2024-11-12 | 15.50 | 15.89 | 15.50 | 15.68 | 14.83 | qfq | 37,494,670 | 589,487,954 | 0.32% |
| 2024-11-11 | 15.85 | 15.85 | 15.45 | 15.63 | 14.78 | qfq | 43,073,988 | 669,968,156 | -3.04% |
| 2024-11-08 | 16.20 | 16.39 | 16.03 | 16.12 | 15.03 | qfq | 50,529,614 | 816,460,584 | -0.06% |
| 2024-11-07 | 15.78 | 16.13 | 15.61 | 16.13 | 15.04 | qfq | 50,562,626 | 807,570,259 | 2.48% |
| 2024-11-06 | 15.90 | 16.04 | 15.69 | 15.74 | 14.67 | qfq | 37,754,443 | 597,178,506 | -0.82% |
| 2024-11-05 | 15.71 | 15.87 | 15.43 | 15.87 | 14.79 | qfq | 34,473,524 | 543,057,169 | 1.08% |
| 2024-11-04 | 15.60 | 15.74 | 15.41 | 15.70 | 14.63 | qfq | 25,259,708 | 394,470,090 | 0.83% |
| 2024-11-01 | 15.43 | 15.75 | 15.43 | 15.57 | 14.51 | qfq | 32,506,706 | 507,586,434 | 0.91% |
| 2024-10-31 | 15.43 | 15.54 | 15.30 | 15.43 | 14.38 | qfq | 22,661,239 | 349,516,911 | -0.45% |
| 2024-10-30 | 15.50 | 15.66 | 15.37 | 15.50 | 14.45 | qfq | 25,021,992 | 387,293,093 | -0.58% |
| 2024-10-29 | 16.04 | 16.05 | 15.56 | 15.59 | 14.53 | qfq | 42,886,876 | 674,025,558 | -2.87% |
| 2024-10-28 | 15.90 | 16.05 | 15.78 | 16.05 | 14.96 | qfq | 36,042,250 | 573,229,300 | 1.01% |
| 2024-10-25 | 15.89 | 15.97 | 15.81 | 15.89 | 14.81 | qfq | 25,815,796 | 410,325,159 | -0.13% |
| 2024-10-24 | 16.02 | 16.13 | 15.88 | 15.91 | 14.83 | qfq | 22,005,745 | 351,467,809 | -1.30% |
| 2024-10-23 | 16.22 | 16.26 | 15.97 | 16.12 | 15.03 | qfq | 34,132,749 | 549,125,412 | -0.43% |
| 2024-10-22 | 16.14 | 16.23 | 15.97 | 16.19 | 15.09 | qfq | 31,991,731 | 515,776,597 | 0.31% |
| 2024-10-21 | 15.79 | 16.34 | 15.78 | 16.14 | 15.04 | qfq | 45,840,058 | 738,405,789 | 1.83% |
| 2024-10-18 | 15.55 | 16.00 | 15.36 | 15.85 | 14.77 | qfq | 40,743,958 | 638,598,796 | 1.93% |
| 2024-10-17 | 15.66 | 16.00 | 15.52 | 15.55 | 14.49 | qfq | 29,995,932 | 471,921,112 | -0.51% |
| 2024-10-16 | 15.75 | 15.89 | 15.52 | 15.63 | 14.57 | qfq | 30,160,682 | 472,508,279 | -1.14% |
| 2024-10-15 | 16.01 | 16.26 | 15.76 | 15.81 | 14.74 | qfq | 37,674,683 | 602,694,547 | -1.92% |
| 2024-10-14 | 15.90 | 16.26 | 15.61 | 16.12 | 15.03 | qfq | 49,618,507 | 794,778,737 | 2.54% |
| 2024-10-11 | 16.65 | 16.66 | 15.57 | 15.72 | 14.65 | qfq | 80,442,217 | 1,284,929,053 | -5.53% |
| 2024-10-10 | 15.25 | 16.78 | 15.25 | 16.64 | 15.51 | qfq | 133,879,544 | 2,200,174,524 | 9.11% |
| 2024-10-09 | 16.59 | 16.59 | 15.19 | 15.25 | 14.21 | qfq | 69,206,650 | 1,086,148,069 | -8.08% |
| 2024-10-08 | 18.34 | 18.37 | 15.89 | 16.59 | 15.46 | qfq | 133,882,774 | 2,277,457,617 | -0.66% |
| 2024-09-30 | 15.99 | 16.83 | 15.73 | 16.70 | 15.57 | qfq | 92,157,926 | 1,505,364,383 | 8.09% |
| 2024-09-27 | 15.32 | 15.59 | 15.07 | 15.45 | 14.40 | qfq | 39,030,593 | 598,630,910 | 1.58% |
| 2024-09-26 | 14.59 | 15.21 | 14.51 | 15.21 | 14.18 | qfq | 42,781,171 | 640,104,396 | 3.68% |
| 2024-09-25 | 14.68 | 15.10 | 14.59 | 14.67 | 13.67 | qfq | 51,353,470 | 762,476,283 | 0.55% |
| 2024-09-24 | 14.07 | 14.60 | 14.03 | 14.59 | 13.60 | qfq | 40,707,362 | 584,103,383 | 4.29% |
| 2024-09-23 | 13.39 | 14.07 | 13.35 | 13.99 | 13.04 | qfq | 33,749,554 | 467,660,775 | 4.17% |
| 2024-09-20 | 13.29 | 13.50 | 13.21 | 13.43 | 12.52 | qfq | 21,267,275 | 284,543,626 | 1.05% |
| 2024-09-19 | 13.21 | 13.35 | 13.00 | 13.29 | 12.39 | qfq | 22,463,661 | 296,996,256 | 0.68% |
| 2024-09-18 | 12.80 | 13.30 | 12.79 | 13.20 | 12.30 | qfq | 25,604,492 | 335,009,408 | 3.13% |
| 2024-09-13 | 13.09 | 13.12 | 12.78 | 12.80 | 11.93 | qfq | 20,162,590 | 261,192,818 | -2.07% |
| 2024-09-12 | 12.90 | 13.23 | 12.85 | 13.07 | 12.18 | qfq | 32,798,855 | 428,925,934 | 1.87% |
| 2024-09-11 | 12.87 | 12.91 | 12.59 | 12.83 | 11.96 | qfq | 29,710,505 | 378,023,572 | -1.16% |
| 2024-09-10 | 13.19 | 13.20 | 12.84 | 12.98 | 12.10 | qfq | 28,782,433 | 374,533,540 | -0.99% |
| 2024-09-09 | 13.89 | 13.89 | 13.03 | 13.11 | 12.22 | qfq | 52,614,628 | 695,385,690 | -5.62% |
| 2024-09-06 | 14.08 | 14.12 | 13.86 | 13.89 | 12.95 | qfq | 18,370,358 | 256,293,255 | -1.35% |
| 2024-09-05 | 14.29 | 14.58 | 14.00 | 14.08 | 13.12 | qfq | 27,999,475 | 397,582,386 | -1.40% |
| 2024-09-04 | 14.35 | 14.40 | 14.05 | 14.28 | 13.31 | qfq | 24,263,970 | 344,941,784 | -1.45% |
| 2024-09-03 | 14.55 | 14.87 | 14.42 | 14.49 | 13.51 | qfq | 30,053,512 | 437,959,672 | -0.96% |
| 2024-09-02 | 14.16 | 14.89 | 13.99 | 14.63 | 13.64 | qfq | 56,119,665 | 822,651,508 | 3.03% |
| 2024-08-30 | 14.01 | 14.38 | 13.85 | 14.20 | 13.24 | qfq | 37,858,007 | 534,906,445 | 1.28% |
| 2024-08-29 | 14.08 | 14.12 | 13.85 | 14.02 | 13.07 | qfq | 18,724,677 | 261,649,982 | -0.57% |
| 2024-08-28 | 14.07 | 14.25 | 13.99 | 14.10 | 13.14 | qfq | 20,474,739 | 289,249,886 | 0.14% |
| 2024-08-27 | 13.90 | 14.18 | 13.81 | 14.08 | 13.12 | qfq | 24,478,209 | 343,447,572 | 1.08% |
| 2024-08-26 | 13.98 | 13.99 | 13.73 | 13.93 | 12.98 | qfq | 14,699,849 | 203,588,912 | 0.36% |
| 2024-08-23 | 13.79 | 14.10 | 13.70 | 13.88 | 12.94 | qfq | 20,527,408 | 286,209,297 | 0.29% |
| 2024-08-22 | 14.06 | 14.06 | 13.76 | 13.84 | 12.90 | qfq | 21,107,430 | 292,730,114 | -1.00% |
| 2024-08-21 | 13.86 | 14.06 | 13.67 | 13.98 | 13.03 | qfq | 30,909,097 | 429,078,831 | 1.08% |
| 2024-08-20 | 14.69 | 14.73 | 13.77 | 13.83 | 12.89 | qfq | 55,526,553 | 777,295,086 | -5.92% |
| 2024-08-19 | 14.55 | 15.02 | 14.53 | 14.70 | 13.70 | qfq | 26,058,781 | 386,692,659 | 0.89% |
| 2024-08-16 | 14.59 | 14.70 | 14.48 | 14.57 | 13.58 | qfq | 21,385,571 | 311,977,242 | 0.48% |
| 2024-08-15 | 14.33 | 14.70 | 14.23 | 14.50 | 13.52 | qfq | 25,360,400 | 368,531,755 | 1.68% |
| 2024-08-14 | 14.36 | 14.44 | 14.21 | 14.26 | 13.29 | qfq | 12,053,156 | 172,400,498 | -1.31% |
| 2024-08-13 | 14.59 | 14.59 | 14.30 | 14.45 | 13.47 | qfq | 16,855,785 | 243,253,167 | -0.62% |
| 2024-08-12 | 14.16 | 14.71 | 13.98 | 14.54 | 13.55 | qfq | 34,427,574 | 496,783,274 | 2.68% |
| 2024-08-09 | 14.27 | 14.41 | 14.15 | 14.16 | 13.20 | qfq | 26,864,032 | 381,836,990 | -0.42% |
| 2024-08-08 | 14.41 | 14.56 | 14.17 | 14.22 | 13.25 | qfq | 21,129,035 | 301,509,158 | -1.73% |
| 2024-08-07 | 14.42 | 14.64 | 14.29 | 14.47 | 13.49 | qfq | 19,335,698 | 280,982,223 | 0.00% |
| 2024-08-06 | 14.48 | 14.55 | 14.30 | 14.47 | 13.49 | qfq | 16,942,467 | 243,858,918 | 0.42% |
| 2024-08-05 | 14.62 | 14.68 | 14.35 | 14.41 | 13.43 | qfq | 19,390,038 | 280,538,649 | -1.84% |
| 2024-08-02 | 14.75 | 14.85 | 14.62 | 14.68 | 13.68 | qfq | 14,126,530 | 207,492,817 | -1.08% |
| 2024-08-01 | 15.30 | 15.30 | 14.77 | 14.84 | 13.83 | qfq | 20,290,753 | 303,339,642 | -1.07% |
| 2024-07-31 | 14.51 | 15.06 | 14.45 | 15.00 | 13.98 | qfq | 29,948,669 | 445,951,597 | 3.38% |
| 2024-07-30 | 14.70 | 14.71 | 14.41 | 14.51 | 13.53 | qfq | 17,606,438 | 255,986,861 | -1.29% |
| 2024-07-29 | 14.90 | 14.98 | 14.59 | 14.70 | 13.70 | qfq | 16,325,863 | 240,093,985 | -1.34% |
| 2024-07-26 | 14.72 | 15.08 | 14.70 | 14.90 | 13.89 | qfq | 14,773,422 | 220,051,262 | 1.15% |
| 2024-07-25 | 14.90 | 14.99 | 14.62 | 14.73 | 13.73 | qfq | 21,193,544 | 312,183,100 | -2.00% |
| 2024-07-24 | 15.12 | 15.18 | 14.78 | 15.03 | 14.01 | qfq | 20,214,710 | 302,606,188 | -0.53% |
| 2024-07-23 | 15.40 | 15.53 | 15.08 | 15.11 | 14.08 | qfq | 20,460,979 | 311,745,404 | -2.77% |
| 2024-07-22 | 15.50 | 15.58 | 15.01 | 15.54 | 14.49 | qfq | 27,794,187 | 425,422,209 | 0.32% |
| 2024-07-19 | 15.56 | 15.66 | 15.39 | 15.49 | 14.44 | qfq | 18,044,782 | 279,281,986 | -0.13% |
| 2024-07-18 | 15.45 | 15.55 | 15.23 | 15.51 | 14.46 | qfq | 17,647,435 | 271,817,256 | 0.39% |
| 2024-07-17 | 15.70 | 15.76 | 15.30 | 15.45 | 14.40 | qfq | 21,408,400 | 330,052,966 | -1.72% |
| 2024-07-16 | 15.74 | 15.78 | 15.44 | 15.72 | 14.65 | qfq | 23,683,755 | 370,705,237 | 0.38% |
| 2024-07-15 | 14.79 | 15.87 | 14.63 | 15.66 | 14.60 | qfq | 57,382,507 | 886,829,305 | 5.95% |
| 2024-07-12 | 15.09 | 15.26 | 14.58 | 14.78 | 13.78 | qfq | 41,940,757 | 623,018,713 | -2.31% |
| 2024-07-11 | 15.12 | 15.42 | 15.02 | 15.13 | 14.10 | qfq | 37,330,868 | 566,413,908 | 0.07% |
| 2024-07-10 | 16.08 | 16.18 | 15.00 | 15.12 | 14.09 | qfq | 59,232,803 | 910,688,650 | -6.84% |
| 2024-07-09 | 16.40 | 16.40 | 16.03 | 16.23 | 15.13 | qfq | 25,566,224 | 414,017,423 | -0.79% |
| 2024-07-08 | 16.60 | 16.60 | 16.31 | 16.36 | 15.25 | qfq | 29,986,132 | 492,922,940 | -29.82% |
| 2024-07-05 | 23.47 | 23.54 | 22.98 | 23.31 | 15.65 | qfq | 24,633,800 | 572,814,398 | -0.68% |
| 2024-07-04 | 23.35 | 23.59 | 23.34 | 23.47 | 15.75 | qfq | 19,674,318 | 461,578,830 | 0.13% |
| 2024-07-03 | 23.53 | 23.69 | 23.35 | 23.44 | 15.73 | qfq | 14,342,000 | 336,753,876 | -0.38% |
| 2024-07-02 | 23.55 | 23.74 | 23.16 | 23.53 | 15.79 | qfq | 18,902,548 | 443,513,654 | 0.34% |
| 2024-07-01 | 22.82 | 23.58 | 22.80 | 23.45 | 15.74 | qfq | 22,837,692 | 532,572,644 | 3.17% |
| 2024-06-28 | 22.33 | 22.84 | 22.29 | 22.73 | 15.26 | qfq | 18,024,606 | 408,295,278 | 1.11% |
| 2024-06-27 | 22.35 | 22.69 | 22.25 | 22.48 | 15.09 | qfq | 20,166,760 | 454,535,181 | 0.49% |
| 2024-06-26 | 22.30 | 22.50 | 22.05 | 22.37 | 15.01 | qfq | 17,138,526 | 380,629,793 | -0.13% |
| 2024-06-25 | 22.33 | 22.54 | 22.04 | 22.40 | 15.03 | qfq | 21,291,426 | 473,994,228 | 0.31% |
| 2024-06-24 | 23.02 | 23.12 | 22.20 | 22.33 | 14.99 | qfq | 36,359,498 | 815,488,055 | -4.41% |
| 2024-06-21 | 23.48 | 23.48 | 22.80 | 23.36 | 15.68 | qfq | 29,421,453 | 680,491,309 | -0.60% |
| 2024-06-20 | 23.40 | 23.68 | 23.36 | 23.50 | 15.77 | qfq | 17,980,797 | 422,724,971 | 0.17% |
| 2024-06-19 | 23.43 | 23.69 | 23.40 | 23.46 | 15.75 | qfq | 15,997,522 | 376,479,083 | 0.30% |
| 2024-06-18 | 23.45 | 23.55 | 23.03 | 23.39 | 15.70 | qfq | 17,691,285 | 412,521,284 | -0.26% |
| 2024-06-17 | 23.80 | 23.88 | 23.25 | 23.45 | 15.74 | qfq | 21,390,913 | 502,074,724 | -1.55% |
| 2024-06-14 | 24.35 | 24.36 | 23.66 | 23.82 | 15.99 | qfq | 20,702,753 | 495,284,782 | -1.57% |
| 2024-06-13 | 24.55 | 24.71 | 24.08 | 24.20 | 16.24 | qfq | 18,706,046 | 455,698,701 | -1.35% |
| 2024-06-12 | 23.66 | 24.75 | 23.57 | 24.53 | 16.46 | qfq | 30,602,376 | 741,399,520 | 3.63% |
| 2024-06-11 | 23.90 | 24.05 | 23.39 | 23.67 | 15.89 | qfq | 23,560,731 | 556,323,018 | -0.84% |
| 2024-06-07 | 23.87 | 24.09 | 23.66 | 23.87 | 16.02 | qfq | 19,554,311 | 466,334,526 | 0.17% |
| 2024-06-06 | 23.57 | 24.30 | 23.50 | 23.83 | 15.99 | qfq | 31,133,415 | 743,780,994 | 1.10% |
| 2024-06-05 | 23.63 | 23.98 | 23.50 | 23.57 | 15.82 | qfq | 25,817,105 | 611,442,817 | -0.46% |
| 2024-06-04 | 23.81 | 24.00 | 23.00 | 23.68 | 15.89 | qfq | 63,886,652 | 1,503,741,555 | -4.94% |
| 2024-06-03 | 25.30 | 25.35 | 24.75 | 24.91 | 16.72 | qfq | 20,095,885 | 501,823,763 | -1.11% |
| 2024-05-31 | 25.30 | 25.50 | 25.06 | 25.19 | 16.91 | qfq | 13,932,652 | 351,853,541 | 0.36% |
| 2024-05-30 | 25.63 | 25.77 | 25.02 | 25.10 | 16.85 | qfq | 25,680,821 | 650,323,278 | -2.64% |
| 2024-05-29 | 25.50 | 26.00 | 25.30 | 25.78 | 17.30 | qfq | 20,278,017 | 522,435,691 | 0.66% |
| 2024-05-28 | 25.56 | 25.87 | 25.40 | 25.61 | 17.19 | qfq | 21,352,527 | 548,369,783 | 0.20% |
| 2024-05-27 | 25.08 | 25.97 | 25.08 | 25.56 | 17.16 | qfq | 34,833,977 | 893,705,625 | 2.73% |
| 2024-05-24 | 24.97 | 25.34 | 24.85 | 24.88 | 16.70 | qfq | 15,985,315 | 400,716,558 | -0.28% |
| 2024-05-23 | 24.96 | 25.19 | 24.77 | 24.95 | 16.75 | qfq | 17,441,224 | 436,079,153 | -0.24% |
| 2024-05-22 | 25.02 | 25.58 | 24.93 | 25.01 | 16.79 | qfq | 30,300,324 | 765,841,177 | 0.04% |
| 2024-05-21 | 24.80 | 25.08 | 24.70 | 25.00 | 16.78 | qfq | 23,694,309 | 590,729,766 | 0.64% |
| 2024-05-20 | 24.05 | 25.00 | 23.81 | 24.84 | 16.67 | qfq | 42,089,694 | 1,031,395,243 | 3.54% |
| 2024-05-17 | 23.86 | 24.06 | 23.62 | 23.99 | 16.10 | qfq | 14,139,238 | 337,683,574 | 0.54% |
| 2024-05-16 | 23.78 | 24.17 | 23.72 | 23.86 | 16.01 | qfq | 23,236,991 | 556,106,335 | 0.25% |
| 2024-05-15 | 23.45 | 23.96 | 23.40 | 23.80 | 15.97 | qfq | 19,846,117 | 471,306,949 | 0.85% |
| 2024-05-14 | 24.16 | 24.29 | 23.36 | 23.60 | 15.84 | qfq | 38,882,879 | 917,771,267 | -2.68% |
| 2024-05-13 | 24.78 | 24.78 | 24.10 | 24.25 | 16.28 | qfq | 29,730,659 | 723,566,227 | -2.18% |
| 2024-05-10 | 24.70 | 25.03 | 24.55 | 24.79 | 16.64 | qfq | 26,445,551 | 655,071,485 | 0.53% |
| 2024-05-09 | 24.61 | 25.02 | 24.47 | 24.66 | 16.55 | qfq | 27,065,706 | 668,360,543 | 0.04% |
| 2024-05-08 | 23.85 | 24.96 | 23.78 | 24.65 | 16.54 | qfq | 53,929,104 | 1,324,296,699 | 3.79% |
| 2024-05-07 | 23.56 | 23.83 | 23.38 | 23.75 | 15.94 | qfq | 25,504,911 | 602,393,482 | 0.85% |
| 2024-05-06 | 23.10 | 23.60 | 22.80 | 23.55 | 15.81 | qfq | 38,016,577 | 884,280,170 | 1.95% |
| 2024-04-30 | 22.65 | 23.30 | 22.60 | 23.10 | 15.50 | qfq | 36,385,163 | 839,832,313 | 1.27% |
| 2024-04-29 | 22.99 | 22.99 | 22.03 | 22.81 | 15.31 | qfq | 66,605,021 | 1,495,658,827 | -1.81% |
| 2024-04-26 | 23.60 | 23.86 | 23.17 | 23.23 | 15.59 | qfq | 37,091,026 | 864,691,745 | -1.69% |
| 2024-04-25 | 23.17 | 23.70 | 23.17 | 23.63 | 15.86 | qfq | 25,080,738 | 589,166,641 | 1.29% |
| 2024-04-24 | 23.64 | 23.73 | 23.10 | 23.33 | 15.66 | qfq | 28,745,721 | 670,109,534 | -1.31% |
| 2024-04-23 | 23.77 | 24.00 | 23.19 | 23.64 | 15.87 | qfq | 33,776,336 | 796,032,510 | -1.79% |
| 2024-04-22 | 25.20 | 25.40 | 23.85 | 24.07 | 16.16 | qfq | 56,311,974 | 1,374,578,064 | -4.71% |
| 2024-04-19 | 25.37 | 25.75 | 25.23 | 25.26 | 16.95 | qfq | 34,788,077 | 885,814,472 | -0.90% |
| 2024-04-18 | 25.55 | 26.10 | 25.37 | 25.49 | 17.11 | qfq | 27,217,126 | 699,692,457 | -0.51% |
| 2024-04-17 | 25.35 | 25.67 | 25.01 | 25.62 | 17.20 | qfq | 28,030,995 | 711,134,970 | 0.47% |
| 2024-04-16 | 25.50 | 25.94 | 25.00 | 25.50 | 17.12 | qfq | 37,285,150 | 953,280,592 | -0.04% |
| 2024-04-15 | 24.95 | 25.51 | 24.80 | 25.51 | 17.12 | qfq | 37,165,011 | 939,546,874 | 2.49% |
| 2024-04-12 | 24.90 | 25.26 | 24.80 | 24.89 | 16.71 | qfq | 24,179,982 | 604,863,868 | -0.60% |
| 2024-04-11 | 24.70 | 25.40 | 24.38 | 25.04 | 16.81 | qfq | 36,354,232 | 906,986,151 | 0.56% |
| 2024-04-10 | 24.27 | 25.10 | 24.23 | 24.90 | 16.71 | qfq | 40,694,646 | 1,012,842,899 | 2.09% |
| 2024-04-09 | 24.52 | 24.80 | 24.18 | 24.39 | 16.37 | qfq | 26,102,391 | 637,816,746 | -0.65% |
| 2024-04-08 | 24.11 | 24.82 | 23.94 | 24.55 | 16.48 | qfq | 47,627,976 | 1,166,866,682 | 0.61% |
| 2024-04-03 | 23.37 | 24.48 | 23.36 | 24.40 | 16.38 | qfq | 51,027,111 | 1,225,494,064 | 3.70% |
| 2024-04-02 | 23.75 | 24.12 | 23.38 | 23.53 | 15.79 | qfq | 35,226,215 | 836,567,633 | -1.22% |
| 2024-04-01 | 23.66 | 23.85 | 23.36 | 23.82 | 15.99 | qfq | 33,350,245 | 788,405,004 | 0.13% |
| 2024-03-29 | 23.28 | 23.84 | 22.62 | 23.79 | 15.97 | qfq | 42,762,250 | 1,000,298,150 | 3.08% |
| 2024-03-28 | 23.01 | 23.28 | 22.70 | 23.08 | 15.49 | qfq | 28,752,393 | 662,124,590 | 0.30% |
| 2024-03-27 | 23.23 | 23.64 | 22.95 | 23.01 | 15.44 | qfq | 32,128,895 | 744,109,370 | -1.03% |
| 2024-03-26 | 24.00 | 24.25 | 23.00 | 23.25 | 15.60 | qfq | 47,647,842 | 1,114,410,913 | -3.73% |
| 2024-03-25 | 23.78 | 24.60 | 23.55 | 24.15 | 16.21 | qfq | 43,091,159 | 1,046,216,900 | 0.54% |
| 2024-03-22 | 23.97 | 24.22 | 23.86 | 24.02 | 16.12 | qfq | 34,354,506 | 825,016,161 | 0.71% |
| 2024-03-21 | 23.71 | 24.05 | 23.37 | 23.85 | 16.01 | qfq | 28,308,081 | 672,648,940 | -0.13% |
| 2024-03-20 | 23.60 | 24.20 | 23.52 | 23.88 | 16.03 | qfq | 35,483,676 | 847,661,318 | 0.80% |
| 2024-03-19 | 23.41 | 24.30 | 23.41 | 23.69 | 15.90 | qfq | 53,535,835 | 1,276,437,733 | 0.38% |
| 2024-03-18 | 23.70 | 23.80 | 23.12 | 23.60 | 15.84 | qfq | 57,257,337 | 1,339,893,532 | -1.87% |
| 2024-03-15 | 24.39 | 24.44 | 23.31 | 24.05 | 16.14 | qfq | 50,601,200 | 1,200,754,617 | -1.88% |
| 2024-03-14 | 24.30 | 24.72 | 24.22 | 24.51 | 16.45 | qfq | 34,752,608 | 851,828,716 | -0.08% |
| 2024-03-13 | 24.41 | 24.59 | 23.88 | 24.53 | 16.46 | qfq | 39,612,592 | 964,067,559 | -0.49% |
| 2024-03-12 | 25.70 | 25.96 | 24.46 | 24.65 | 16.54 | qfq | 68,278,227 | 1,703,264,880 | -5.19% |
| 2024-03-11 | 26.76 | 26.91 | 25.67 | 26.00 | 17.45 | qfq | 46,167,073 | 1,201,455,807 | -3.42% |
| 2024-03-08 | 27.20 | 27.41 | 26.42 | 26.92 | 18.07 | qfq | 38,456,383 | 1,030,932,688 | -2.00% |
| 2024-03-07 | 26.99 | 27.90 | 26.99 | 27.47 | 18.44 | qfq | 34,251,006 | 942,610,975 | 1.03% |
| 2024-03-06 | 27.08 | 27.66 | 26.80 | 27.19 | 18.25 | qfq | 38,171,349 | 1,040,572,455 | 0.78% |
| 2024-03-05 | 26.86 | 27.56 | 26.65 | 26.98 | 18.11 | qfq | 38,560,952 | 1,043,214,839 | -0.18% |
| 2024-03-04 | 25.99 | 27.25 | 25.87 | 27.03 | 18.14 | qfq | 51,217,077 | 1,371,515,455 | 4.00% |
| 2024-03-01 | 25.68 | 26.30 | 25.61 | 25.99 | 17.44 | qfq | 38,181,566 | 992,176,984 | 0.43% |
| 2024-02-29 | 25.90 | 26.12 | 25.51 | 25.88 | 17.37 | qfq | 37,599,657 | 969,063,760 | -0.65% |
| 2024-02-28 | 26.18 | 26.50 | 25.50 | 26.05 | 17.48 | qfq | 49,960,388 | 1,296,871,757 | -1.18% |
| 2024-02-27 | 26.10 | 26.54 | 25.84 | 26.36 | 17.69 | qfq | 32,026,649 | 841,935,342 | -0.23% |
| 2024-02-26 | 26.76 | 27.66 | 25.98 | 26.42 | 17.73 | qfq | 57,576,427 | 1,536,274,957 | -2.97% |
| 2024-02-23 | 27.42 | 27.73 | 26.82 | 27.23 | 18.28 | qfq | 44,281,825 | 1,206,624,105 | -0.66% |
| 2024-02-22 | 25.50 | 27.43 | 25.46 | 27.41 | 18.40 | qfq | 52,504,222 | 1,401,871,524 | 6.57% |
| 2024-02-21 | 25.95 | 26.43 | 25.44 | 25.72 | 17.26 | qfq | 51,756,798 | 1,335,465,314 | -2.21% |
| 2024-02-20 | 25.12 | 26.54 | 24.95 | 26.30 | 17.65 | qfq | 57,960,198 | 1,506,115,853 | 4.70% |
| 2024-02-19 | 22.83 | 25.12 | 22.60 | 25.12 | 16.86 | qfq | 69,585,015 | 1,692,988,305 | 9.98% |
| 2024-02-08 | 23.01 | 23.01 | 22.49 | 22.84 | 15.33 | qfq | 31,045,199 | 705,355,907 | -1.76% |
| 2024-02-07 | 22.99 | 23.30 | 22.35 | 23.25 | 15.60 | qfq | 40,155,604 | 915,921,274 | 0.87% |
| 2024-02-06 | 23.30 | 23.75 | 22.84 | 23.05 | 15.47 | qfq | 39,064,760 | 902,252,832 | -1.79% |
| 2024-02-05 | 22.76 | 23.67 | 22.75 | 23.47 | 15.75 | qfq | 46,660,723 | 1,084,707,546 | 3.44% |
| 2024-02-02 | 22.60 | 22.99 | 22.28 | 22.69 | 15.23 | qfq | 34,425,817 | 783,347,701 | 0.18% |
| 2024-02-01 | 22.85 | 23.08 | 22.40 | 22.65 | 15.20 | qfq | 26,939,213 | 611,844,333 | -0.88% |
| 2024-01-31 | 22.55 | 23.31 | 22.40 | 22.85 | 15.34 | qfq | 32,637,001 | 746,864,234 | -0.26% |
| 2024-01-30 | 23.00 | 23.16 | 22.60 | 22.91 | 15.38 | qfq | 26,727,003 | 611,677,275 | -0.74% |
| 2024-01-29 | 22.81 | 23.45 | 22.48 | 23.08 | 15.49 | qfq | 48,077,777 | 1,109,346,277 | 1.58% |
| 2024-01-26 | 22.22 | 22.80 | 22.12 | 22.72 | 15.25 | qfq | 36,367,480 | 818,631,646 | 1.97% |
| 2024-01-25 | 21.60 | 22.36 | 21.60 | 22.28 | 14.95 | qfq | 37,499,612 | 827,865,144 | 3.34% |
| 2024-01-24 | 20.87 | 21.63 | 20.84 | 21.56 | 14.47 | qfq | 36,683,873 | 784,836,076 | 3.36% |
| 2024-01-23 | 20.71 | 21.08 | 20.37 | 20.86 | 14.00 | qfq | 23,918,244 | 498,018,182 | 1.51% |
| 2024-01-22 | 21.08 | 21.14 | 20.44 | 20.55 | 13.79 | qfq | 25,145,040 | 524,753,114 | -2.05% |
| 2024-01-19 | 21.31 | 21.45 | 20.80 | 20.98 | 14.08 | qfq | 24,683,816 | 519,655,757 | -2.51% |
| 2024-01-18 | 21.28 | 21.54 | 20.81 | 21.52 | 14.44 | qfq | 31,052,576 | 657,998,126 | 0.09% |
| 2024-01-17 | 21.81 | 22.08 | 21.49 | 21.50 | 14.43 | qfq | 23,050,015 | 502,036,804 | -1.42% |
| 2024-01-16 | 21.50 | 21.95 | 21.40 | 21.81 | 14.64 | qfq | 23,872,613 | 518,017,052 | 1.16% |
| 2024-01-15 | 21.34 | 21.63 | 21.18 | 21.56 | 14.47 | qfq | 26,876,777 | 575,137,459 | 0.65% |
| 2024-01-12 | 21.30 | 21.60 | 21.24 | 21.42 | 14.38 | qfq | 19,079,236 | 408,560,492 | 0.56% |
| 2024-01-11 | 21.54 | 21.67 | 21.19 | 21.30 | 14.30 | qfq | 31,091,018 | 664,213,260 | -1.71% |
| 2024-01-10 | 22.00 | 22.28 | 21.59 | 21.67 | 14.54 | qfq | 38,826,765 | 846,405,448 | -1.99% |
| 2024-01-09 | 21.42 | 22.19 | 21.19 | 22.11 | 14.84 | qfq | 43,075,050 | 942,250,158 | 2.98% |
| 2024-01-08 | 21.73 | 21.94 | 21.39 | 21.47 | 14.41 | qfq | 42,663,454 | 919,224,757 | -1.96% |
| 2024-01-05 | 21.80 | 22.10 | 21.59 | 21.90 | 14.70 | qfq | 47,881,173 | 1,048,157,502 | 0.64% |
| 2024-01-04 | 21.21 | 21.85 | 21.10 | 21.76 | 14.60 | qfq | 64,838,835 | 1,401,023,854 | 2.88% |
| 2024-01-03 | 20.52 | 21.20 | 20.50 | 21.15 | 14.20 | qfq | 52,746,650 | 1,108,203,344 | 3.02% |
| 2024-01-02 | 19.80 | 20.75 | 19.73 | 20.53 | 13.78 | qfq | 59,633,015 | 1,217,983,780 | 3.63% |
| 2023-12-29 | 19.85 | 20.05 | 19.57 | 19.81 | 13.30 | qfq | 34,066,994 | 672,935,040 | -0.95% |
| 2023-12-28 | 20.52 | 20.61 | 19.72 | 20.00 | 13.42 | qfq | 46,347,437 | 927,424,635 | -2.44% |
| 2023-12-27 | 20.41 | 20.66 | 20.20 | 20.50 | 13.76 | qfq | 23,311,738 | 476,752,002 | 0.00% |
| 2023-12-26 | 20.78 | 21.45 | 20.45 | 20.50 | 13.76 | qfq | 36,726,446 | 769,161,479 | -0.97% |
| 2023-12-25 | 20.66 | 20.85 | 20.22 | 20.70 | 13.89 | qfq | 21,388,901 | 438,900,382 | 0.24% |
| 2023-12-22 | 20.20 | 21.00 | 20.19 | 20.65 | 13.86 | qfq | 35,605,968 | 738,484,234 | 2.53% |
| 2023-12-21 | 20.01 | 20.21 | 19.92 | 20.14 | 13.52 | qfq | 15,637,979 | 314,009,461 | 0.45% |
| 2023-12-20 | 20.17 | 20.50 | 20.04 | 20.05 | 13.46 | qfq | 19,318,790 | 392,118,640 | -0.30% |
| 2023-12-19 | 20.12 | 20.26 | 19.88 | 20.11 | 13.50 | qfq | 11,877,223 | 238,507,472 | -0.05% |
| 2023-12-18 | 19.88 | 20.38 | 19.71 | 20.12 | 13.50 | qfq | 14,796,619 | 298,348,348 | 0.55% |
| 2023-12-15 | 20.07 | 20.27 | 20.00 | 20.01 | 13.43 | qfq | 18,423,597 | 370,392,601 | -0.60% |
| 2023-12-14 | 20.15 | 20.28 | 19.92 | 20.13 | 13.51 | qfq | 15,158,779 | 305,079,036 | 0.55% |
| 2023-12-13 | 20.22 | 20.26 | 19.95 | 20.02 | 13.44 | qfq | 16,297,419 | 327,154,310 | -1.23% |
| 2023-12-12 | 20.18 | 20.31 | 19.92 | 20.27 | 13.60 | qfq | 15,049,894 | 303,141,521 | 0.45% |
| 2023-12-11 | 19.51 | 20.18 | 19.24 | 20.18 | 13.54 | qfq | 25,946,318 | 514,002,882 | 3.38% |
| 2023-12-08 | 19.83 | 19.84 | 19.32 | 19.52 | 13.10 | qfq | 25,636,341 | 502,063,178 | -1.86% |
| 2023-12-07 | 20.15 | 20.15 | 19.83 | 19.89 | 13.35 | qfq | 17,681,002 | 352,742,270 | -1.34% |
| 2023-12-06 | 20.11 | 20.30 | 19.92 | 20.16 | 13.53 | qfq | 17,119,306 | 344,266,551 | -0.25% |
| 2023-12-05 | 20.73 | 20.87 | 20.18 | 20.21 | 13.56 | qfq | 22,710,552 | 465,872,379 | -3.02% |
| 2023-12-04 | 20.62 | 20.85 | 20.48 | 20.84 | 13.99 | qfq | 23,558,956 | 487,714,086 | 0.82% |
| 2023-12-01 | 20.55 | 20.73 | 20.51 | 20.67 | 13.87 | qfq | 18,966,509 | 391,086,896 | 0.58% |
| 2023-11-30 | 20.70 | 20.72 | 20.40 | 20.55 | 13.79 | qfq | 21,248,050 | 436,470,193 | -0.24% |
| 2023-11-29 | 20.38 | 20.79 | 20.36 | 20.60 | 13.83 | qfq | 24,395,338 | 503,705,641 | 0.93% |
| 2023-11-28 | 20.36 | 20.48 | 20.12 | 20.41 | 13.70 | qfq | 18,954,786 | 385,517,758 | -0.24% |
| 2023-11-27 | 20.17 | 20.48 | 20.16 | 20.46 | 13.73 | qfq | 36,108,354 | 735,924,970 | 1.94% |
| 2023-11-24 | 19.70 | 20.28 | 19.70 | 20.07 | 13.47 | qfq | 33,289,916 | 669,149,307 | 1.62% |
| 2023-11-23 | 19.70 | 19.79 | 19.53 | 19.75 | 13.26 | qfq | 12,688,109 | 249,456,775 | 0.61% |
| 2023-11-22 | 19.60 | 19.86 | 19.44 | 19.63 | 13.18 | qfq | 12,934,250 | 254,367,829 | -0.36% |
| 2023-11-21 | 19.72 | 19.98 | 19.65 | 19.70 | 13.22 | qfq | 19,156,162 | 379,155,450 | -0.40% |
| 2023-11-20 | 19.77 | 19.80 | 19.51 | 19.78 | 13.28 | qfq | 13,637,689 | 267,973,765 | 0.30% |
| 2023-11-17 | 19.71 | 19.96 | 19.65 | 19.72 | 13.24 | qfq | 18,402,760 | 364,370,196 | -0.65% |
| 2023-11-16 | 19.55 | 19.90 | 19.37 | 19.85 | 13.32 | qfq | 26,886,166 | 529,877,459 | 1.22% |
| 2023-11-15 | 19.52 | 19.71 | 19.44 | 19.61 | 13.16 | qfq | 18,335,550 | 359,045,720 | 0.77% |
| 2023-11-14 | 19.55 | 19.66 | 19.32 | 19.46 | 13.06 | qfq | 17,846,853 | 346,642,222 | -1.37% |
| 2023-11-13 | 19.81 | 19.86 | 19.30 | 19.73 | 13.24 | qfq | 22,855,744 | 447,336,958 | 0.05% |
| 2023-11-10 | 19.67 | 19.84 | 19.38 | 19.72 | 13.24 | qfq | 29,086,741 | 570,585,652 | 0.15% |
| 2023-11-09 | 18.67 | 19.70 | 18.66 | 19.69 | 13.22 | qfq | 63,624,780 | 1,232,925,906 | 5.46% |
| 2023-11-08 | 18.83 | 18.94 | 18.58 | 18.67 | 12.53 | qfq | 21,764,784 | 406,929,620 | -1.01% |
| 2023-11-07 | 18.71 | 18.90 | 18.54 | 18.86 | 12.66 | qfq | 25,190,814 | 472,651,890 | 0.53% |
| 2023-11-06 | 19.34 | 19.44 | 18.65 | 18.76 | 12.59 | qfq | 41,247,510 | 776,482,675 | -2.75% |
| 2023-11-03 | 19.39 | 19.64 | 19.23 | 19.29 | 12.95 | qfq | 18,733,873 | 362,964,998 | 0.00% |
| 2023-11-02 | 19.20 | 19.46 | 19.14 | 19.29 | 12.95 | qfq | 13,486,844 | 260,977,482 | 0.52% |
| 2023-11-01 | 19.42 | 19.57 | 19.00 | 19.19 | 12.88 | qfq | 17,735,062 | 339,893,540 | -1.69% |
| 2023-10-31 | 19.11 | 19.70 | 19.05 | 19.52 | 13.10 | qfq | 23,355,385 | 455,563,244 | 1.56% |
| 2023-10-30 | 19.26 | 19.55 | 19.17 | 19.22 | 12.90 | qfq | 26,158,659 | 504,922,178 | -1.39% |
| 2023-10-27 | 19.48 | 19.79 | 19.30 | 19.49 | 13.08 | qfq | 24,799,950 | 484,263,610 | -1.37% |
| 2023-10-26 | 20.05 | 20.18 | 19.46 | 19.76 | 13.26 | qfq | 18,582,051 | 366,784,974 | -2.23% |
| 2023-10-25 | 19.99 | 20.45 | 19.92 | 20.21 | 13.56 | qfq | 27,158,674 | 548,634,331 | 1.81% |
| 2023-10-24 | 19.64 | 19.91 | 19.37 | 19.85 | 13.32 | qfq | 20,372,630 | 400,724,197 | 1.38% |
| 2023-10-23 | 19.75 | 19.88 | 19.40 | 19.58 | 13.14 | qfq | 18,770,441 | 368,707,938 | -1.31% |
| 2023-10-20 | 19.72 | 20.02 | 19.68 | 19.84 | 13.32 | qfq | 19,175,092 | 380,512,323 | 0.25% |
| 2023-10-19 | 20.33 | 20.35 | 19.79 | 19.79 | 13.28 | qfq | 27,512,103 | 549,222,957 | -2.94% |
| 2023-10-18 | 20.36 | 20.82 | 20.25 | 20.39 | 13.69 | qfq | 24,158,754 | 495,331,377 | -0.29% |
| 2023-10-17 | 20.20 | 20.55 | 19.98 | 20.45 | 13.73 | qfq | 32,774,210 | 664,788,285 | 0.25% |
| 2023-10-16 | 20.05 | 20.42 | 19.75 | 20.40 | 13.69 | qfq | 42,802,912 | 863,177,021 | 2.46% |
| 2023-10-13 | 19.67 | 20.10 | 19.51 | 19.91 | 13.36 | qfq | 25,111,069 | 497,924,118 | 0.76% |
| 2023-10-12 | 19.84 | 20.02 | 19.71 | 19.76 | 13.26 | qfq | 26,326,629 | 522,710,671 | -0.70% |
| 2023-10-11 | 20.14 | 20.28 | 19.72 | 19.90 | 13.36 | qfq | 31,067,012 | 618,067,591 | -1.68% |
| 2023-10-10 | 20.61 | 20.71 | 20.20 | 20.24 | 13.58 | qfq | 27,925,243 | 569,257,199 | -2.69% |
| 2023-10-09 | 20.20 | 21.26 | 20.05 | 20.80 | 13.96 | qfq | 50,638,000 | 1,047,376,158 | 2.72% |
| 2023-09-28 | 20.57 | 20.66 | 20.17 | 20.25 | 13.59 | qfq | 32,293,332 | 656,457,406 | 0.40% |
| 2023-09-27 | 20.37 | 20.50 | 20.12 | 20.17 | 13.54 | qfq | 24,383,223 | 494,078,836 | -1.13% |
| 2023-09-26 | 20.50 | 20.75 | 20.35 | 20.40 | 13.69 | qfq | 28,671,174 | 587,411,124 | -1.11% |
| 2023-09-25 | 20.56 | 21.00 | 20.38 | 20.63 | 13.85 | qfq | 32,260,201 | 668,520,773 | 0.10% |
| 2023-09-22 | 21.22 | 21.25 | 20.48 | 20.61 | 13.83 | qfq | 71,936,164 | 1,489,403,252 | -2.78% |
| 2023-09-21 | 21.18 | 21.49 | 21.10 | 21.20 | 14.23 | qfq | 39,519,305 | 840,935,050 | -1.12% |
| 2023-09-20 | 21.50 | 21.78 | 21.16 | 21.44 | 14.39 | qfq | 52,581,202 | 1,125,627,895 | -1.88% |
| 2023-09-19 | 21.20 | 22.00 | 21.20 | 21.85 | 14.67 | qfq | 78,416,637 | 1,700,819,432 | 3.85% |
| 2023-09-18 | 20.79 | 21.05 | 20.55 | 21.04 | 14.12 | qfq | 53,495,004 | 1,116,541,228 | 2.19% |
| 2023-09-15 | 20.55 | 20.95 | 20.38 | 20.59 | 13.82 | qfq | 51,052,493 | 1,050,972,825 | 0.19% |
| 2023-09-14 | 19.60 | 20.63 | 19.42 | 20.55 | 13.79 | qfq | 90,391,871 | 1,821,584,460 | 5.33% |
| 2023-09-13 | 19.16 | 19.79 | 19.10 | 19.51 | 13.09 | qfq | 36,597,291 | 714,513,148 | 1.88% |
| 2023-09-12 | 19.47 | 19.64 | 19.12 | 19.15 | 12.85 | qfq | 30,832,268 | 594,950,607 | -1.19% |
| 2023-09-11 | 19.34 | 20.16 | 19.32 | 19.38 | 13.01 | qfq | 49,830,844 | 978,716,449 | 0.73% |
| 2023-09-08 | 19.60 | 19.66 | 19.23 | 19.24 | 12.91 | qfq | 35,671,672 | 690,695,796 | -2.38% |
| 2023-09-07 | 19.69 | 20.15 | 19.55 | 19.71 | 13.23 | qfq | 52,562,032 | 1,042,597,010 | 0.15% |
| 2023-09-06 | 19.07 | 19.79 | 19.07 | 19.68 | 13.21 | qfq | 57,568,752 | 1,121,950,014 | 2.66% |
| 2023-09-05 | 19.13 | 19.34 | 18.80 | 19.17 | 12.87 | qfq | 45,819,896 | 877,268,664 | 0.52% |
| 2023-09-04 | 18.73 | 19.41 | 18.60 | 19.07 | 12.80 | qfq | 88,782,610 | 1,686,037,548 | 3.14% |
| 2023-09-01 | 17.40 | 18.62 | 17.39 | 18.49 | 12.41 | qfq | 97,579,360 | 1,779,901,163 | 7.31% |
| 2023-08-31 | 17.07 | 17.31 | 17.00 | 17.23 | 11.56 | qfq | 35,025,857 | 603,257,871 | 0.58% |
| 2023-08-30 | 17.14 | 17.20 | 16.84 | 17.13 | 11.50 | qfq | 34,974,462 | 595,530,634 | 0.29% |
| 2023-08-29 | 17.39 | 17.39 | 17.04 | 17.08 | 11.46 | qfq | 46,707,871 | 803,017,592 | -1.84% |
| 2023-08-28 | 17.36 | 17.99 | 17.18 | 17.40 | 11.68 | qfq | 71,195,567 | 1,252,541,983 | 4.95% |
| 2023-08-25 | 16.55 | 16.84 | 16.51 | 16.58 | 11.13 | qfq | 14,100,797 | 234,421,635 | -0.84% |
| 2023-08-24 | 17.07 | 17.22 | 16.72 | 16.72 | 11.22 | qfq | 20,266,847 | 342,498,550 | -2.11% |
| 2023-08-23 | 16.86 | 17.42 | 16.80 | 17.08 | 11.46 | qfq | 26,604,498 | 458,077,643 | 1.30% |
| 2023-08-22 | 16.52 | 16.89 | 16.49 | 16.86 | 11.32 | qfq | 15,917,653 | 265,212,245 | 2.00% |
| 2023-08-21 | 16.83 | 16.84 | 16.50 | 16.53 | 11.09 | qfq | 14,187,741 | 235,621,430 | -1.84% |
| 2023-08-18 | 17.18 | 17.23 | 16.84 | 16.84 | 11.30 | qfq | 14,466,150 | 246,148,673 | -1.52% |
| 2023-08-17 | 16.96 | 17.14 | 16.64 | 17.10 | 11.48 | qfq | 16,195,716 | 274,768,323 | 0.35% |
| 2023-08-16 | 17.22 | 17.35 | 17.00 | 17.04 | 11.44 | qfq | 21,087,379 | 361,087,353 | -1.45% |
| 2023-08-15 | 17.40 | 17.50 | 17.17 | 17.29 | 11.60 | qfq | 14,279,320 | 247,291,179 | -0.23% |
| 2023-08-14 | 17.54 | 17.67 | 17.19 | 17.33 | 11.63 | qfq | 18,678,597 | 324,277,625 | -1.98% |
| 2023-08-11 | 17.93 | 18.25 | 17.63 | 17.68 | 11.87 | qfq | 30,669,953 | 547,311,335 | -2.32% |
| 2023-08-10 | 17.19 | 18.25 | 17.19 | 18.10 | 12.15 | qfq | 58,734,923 | 1,053,207,738 | 5.54% |
| 2023-08-09 | 17.31 | 17.36 | 17.08 | 17.15 | 11.51 | qfq | 13,650,028 | 234,227,154 | -1.32% |
| 2023-08-08 | 17.21 | 17.47 | 17.11 | 17.38 | 11.67 | qfq | 19,630,290 | 340,093,548 | 0.99% |
| 2023-08-07 | 17.07 | 17.27 | 16.95 | 17.21 | 11.55 | qfq | 18,969,369 | 325,341,096 | 0.58% |
| 2023-08-04 | 17.24 | 17.45 | 17.10 | 17.11 | 11.48 | qfq | 22,205,711 | 382,364,559 | -0.47% |
| 2023-08-03 | 17.15 | 17.26 | 17.07 | 17.19 | 11.54 | qfq | 12,612,109 | 216,743,018 | -0.06% |
| 2023-08-02 | 17.66 | 17.70 | 17.12 | 17.20 | 11.54 | qfq | 36,867,019 | 637,760,749 | -2.60% |
| 2023-08-01 | 17.75 | 17.80 | 17.60 | 17.66 | 11.85 | qfq | 19,296,291 | 340,806,022 | -0.45% |
| 2023-07-31 | 17.78 | 18.25 | 17.66 | 17.74 | 11.91 | qfq | 31,823,290 | 569,681,139 | -0.11% |
| 2023-07-28 | 17.60 | 17.82 | 17.50 | 17.76 | 11.92 | qfq | 19,330,803 | 341,605,011 | 0.62% |
| 2023-07-27 | 17.93 | 17.94 | 17.61 | 17.65 | 11.85 | qfq | 17,467,773 | 309,770,600 | -1.56% |
| 2023-07-26 | 17.93 | 18.16 | 17.85 | 17.93 | 12.03 | qfq | 17,809,029 | 320,017,437 | 0.28% |
| 2023-07-25 | 17.74 | 18.05 | 17.72 | 17.88 | 12.00 | qfq | 20,326,977 | 364,134,229 | 1.53% |
| 2023-07-24 | 17.89 | 17.95 | 17.51 | 17.61 | 11.82 | qfq | 21,155,609 | 373,698,372 | -1.68% |
| 2023-07-21 | 18.20 | 18.26 | 17.81 | 17.91 | 12.02 | qfq | 21,559,766 | 387,618,894 | -1.76% |
| 2023-07-20 | 18.31 | 18.64 | 18.21 | 18.23 | 12.24 | qfq | 16,253,441 | 298,780,114 | -0.38% |
| 2023-07-19 | 18.67 | 18.67 | 18.20 | 18.30 | 12.28 | qfq | 32,105,146 | 589,053,610 | -1.98% |
| 2023-07-18 | 18.78 | 19.04 | 18.50 | 18.67 | 12.53 | qfq | 27,125,831 | 507,507,737 | -0.43% |
| 2023-07-17 | 19.69 | 19.69 | 18.51 | 18.75 | 12.58 | qfq | 46,809,728 | 885,379,557 | -44.64% |