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
圆通速递600233.SH
最近收盘价17.112026-07-17
最近交易日2026-07-17
成交量（股）24,565,071
成交额（元）421,672,518
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.35 | — | — | — | 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 | 17.25 | 17.48 | 16.90 | 17.11 | 17.11 | qfq | 24,565,071 | 421,672,518 | -1.67% |
| 2026-07-16 | 17.48 | 17.78 | 17.28 | 17.40 | 17.40 | qfq | 26,030,616 | 455,329,696 | -0.57% |
| 2026-07-15 | 17.22 | 17.64 | 16.70 | 17.50 | 17.50 | qfq | 41,376,400 | 714,843,790 | 1.45% |
| 2026-07-14 | 16.79 | 17.33 | 16.59 | 17.25 | 17.25 | qfq | 30,326,954 | 518,247,440 | 3.17% |
| 2026-07-13 | 16.76 | 17.07 | 16.40 | 16.72 | 16.72 | qfq | 32,671,046 | 546,250,198 | -0.12% |
| 2026-07-10 | 16.66 | 17.06 | 16.30 | 16.74 | 16.74 | qfq | 41,793,144 | 701,670,212 | 0.48% |
| 2026-07-09 | 16.66 | 16.78 | 16.46 | 16.66 | 16.66 | qfq | 23,971,879 | 398,188,292 | -0.54% |
| 2026-07-08 | 17.00 | 17.29 | 16.67 | 16.75 | 16.75 | qfq | 25,323,741 | 428,033,827 | -2.16% |
| 2026-07-07 | 17.30 | 17.74 | 17.06 | 17.12 | 17.12 | qfq | 25,951,645 | 448,164,298 | -1.67% |
| 2026-07-06 | 17.00 | 17.70 | 16.97 | 17.41 | 17.41 | qfq | 44,693,846 | 779,813,086 | 1.22% |
| 2026-07-03 | 18.00 | 18.35 | 17.16 | 17.20 | 17.20 | qfq | 64,541,833 | 1,127,175,546 | -4.07% |
| 2026-07-02 | 18.34 | 18.78 | 17.68 | 17.93 | 17.93 | qfq | 93,978,835 | 1,697,792,211 | 3.46% |
| 2026-07-01 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | qfq | 11,856,639 | 205,475,554 | 10.03% |
| 2026-06-30 | 15.18 | 15.85 | 14.94 | 15.75 | 15.75 | qfq | 31,881,490 | 493,838,831 | 3.89% |
| 2026-06-29 | 15.17 | 15.46 | 14.90 | 15.16 | 15.16 | qfq | 25,816,157 | 393,783,644 | -0.85% |
| 2026-06-26 | 15.57 | 15.58 | 15.19 | 15.29 | 15.29 | qfq | 18,062,687 | 278,407,144 | -1.67% |
| 2026-06-25 | 15.75 | 15.98 | 15.40 | 15.55 | 15.55 | qfq | 22,572,978 | 352,183,347 | -1.27% |
| 2026-06-24 | 16.20 | 16.28 | 15.60 | 15.75 | 15.75 | qfq | 20,514,590 | 324,446,889 | -1.87% |
| 2026-06-23 | 15.99 | 16.59 | 15.96 | 16.05 | 16.05 | qfq | 22,454,000 | 363,650,078 | 0.50% |
| 2026-06-22 | 15.71 | 16.06 | 15.25 | 15.97 | 15.97 | qfq | 37,635,816 | 591,496,156 | 1.08% |
| 2026-06-18 | 16.45 | 16.55 | 15.58 | 15.80 | 15.80 | qfq | 41,933,607 | 666,144,935 | -5.05% |
| 2026-06-17 | 16.59 | 16.73 | 16.40 | 16.64 | 16.64 | qfq | 15,392,614 | 255,508,499 | 0.36% |
| 2026-06-16 | 17.07 | 17.12 | 16.39 | 16.58 | 16.58 | qfq | 24,091,409 | 399,782,424 | -3.10% |
| 2026-06-15 | 17.20 | 17.50 | 16.85 | 17.11 | 17.11 | qfq | 23,890,711 | 408,041,422 | -0.35% |
| 2026-06-12 | 17.02 | 17.43 | 16.75 | 17.17 | 17.17 | qfq | 18,361,333 | 314,234,558 | 1.30% |
| 2026-06-11 | 16.95 | 17.06 | 16.75 | 16.95 | 16.95 | qfq | 12,801,025 | 216,324,239 | -0.64% |
| 2026-06-10 | 16.76 | 17.15 | 16.75 | 17.06 | 17.06 | qfq | 13,964,064 | 237,242,061 | 0.77% |
| 2026-06-09 | 16.97 | 16.97 | 16.59 | 16.93 | 16.93 | qfq | 11,997,319 | 201,509,282 | -0.53% |
| 2026-06-08 | 17.05 | 17.30 | 16.80 | 17.02 | 16.77 | qfq | 16,867,719 | 286,696,484 | -1.50% |
| 2026-06-05 | 17.46 | 17.58 | 17.09 | 17.28 | 17.03 | qfq | 22,978,481 | 397,498,260 | -0.52% |
| 2026-06-04 | 17.54 | 17.78 | 17.32 | 17.37 | 17.11 | qfq | 27,155,600 | 476,673,853 | -0.80% |
| 2026-06-03 | 17.92 | 17.99 | 17.38 | 17.51 | 17.25 | qfq | 40,803,023 | 715,535,862 | -1.90% |
| 2026-06-02 | 18.68 | 18.70 | 17.62 | 17.85 | 17.59 | qfq | 39,380,753 | 706,582,900 | -4.19% |
| 2026-06-01 | 18.82 | 18.97 | 18.27 | 18.63 | 18.36 | qfq | 19,659,894 | 364,858,939 | -0.64% |
| 2026-05-29 | 18.54 | 19.06 | 18.52 | 18.75 | 18.47 | qfq | 23,771,902 | 448,799,691 | 0.86% |
| 2026-05-28 | 18.46 | 18.96 | 18.36 | 18.59 | 18.32 | qfq | 17,270,400 | 322,903,898 | 0.49% |
| 2026-05-27 | 18.80 | 19.09 | 18.25 | 18.50 | 18.23 | qfq | 24,848,755 | 459,541,569 | -2.17% |
| 2026-05-26 | 18.51 | 19.00 | 18.30 | 18.91 | 18.63 | qfq | 24,561,719 | 459,009,082 | 2.16% |
| 2026-05-25 | 18.79 | 18.90 | 18.32 | 18.51 | 18.24 | qfq | 15,204,439 | 283,030,605 | -1.07% |
| 2026-05-22 | 18.75 | 18.82 | 18.53 | 18.71 | 18.44 | qfq | 17,000,930 | 317,338,013 | -0.21% |
| 2026-05-21 | 19.39 | 19.39 | 18.62 | 18.75 | 18.47 | qfq | 21,856,716 | 415,038,073 | -3.05% |
| 2026-05-20 | 19.50 | 19.66 | 19.07 | 19.34 | 19.06 | qfq | 20,203,727 | 389,120,687 | -0.62% |
| 2026-05-19 | 19.59 | 20.02 | 19.22 | 19.46 | 19.17 | qfq | 22,877,349 | 444,879,417 | -1.62% |
| 2026-05-18 | 20.15 | 20.15 | 19.56 | 19.78 | 19.49 | qfq | 28,111,842 | 555,297,992 | -2.47% |
| 2026-05-15 | 20.40 | 20.48 | 19.99 | 20.28 | 19.98 | qfq | 18,546,613 | 374,410,907 | -0.78% |
| 2026-05-14 | 20.66 | 20.93 | 20.41 | 20.44 | 20.14 | qfq | 10,596,650 | 218,771,800 | -1.02% |
| 2026-05-13 | 21.18 | 21.18 | 20.41 | 20.65 | 20.35 | qfq | 18,113,549 | 374,388,351 | -1.95% |
| 2026-05-12 | 20.86 | 21.16 | 20.58 | 21.06 | 20.75 | qfq | 19,735,423 | 414,158,846 | 0.81% |
| 2026-05-11 | 20.99 | 21.18 | 20.58 | 20.89 | 20.58 | qfq | 30,072,028 | 627,598,216 | 0.24% |
| 2026-05-08 | 21.20 | 21.53 | 20.70 | 20.84 | 20.53 | qfq | 21,479,585 | 452,121,255 | -2.39% |
| 2026-05-07 | 21.56 | 21.87 | 21.16 | 21.35 | 21.04 | qfq | 17,596,754 | 377,500,302 | -0.61% |
| 2026-05-06 | 21.52 | 21.68 | 21.10 | 21.48 | 21.16 | qfq | 26,817,839 | 574,312,462 | -0.09% |
| 2026-04-30 | 21.75 | 21.94 | 21.29 | 21.50 | 21.18 | qfq | 22,852,412 | 490,030,755 | -2.01% |
| 2026-04-29 | 21.74 | 22.26 | 21.64 | 21.94 | 21.62 | qfq | 13,880,202 | 304,563,258 | 0.41% |
| 2026-04-28 | 22.22 | 22.43 | 21.70 | 21.85 | 21.53 | qfq | 20,389,168 | 448,377,632 | -1.40% |
| 2026-04-27 | 21.93 | 22.80 | 21.89 | 22.16 | 21.83 | qfq | 34,271,596 | 767,636,365 | 1.05% |
| 2026-04-24 | 22.38 | 22.74 | 21.86 | 21.93 | 21.61 | qfq | 31,309,064 | 697,191,460 | -2.01% |
| 2026-04-23 | 22.23 | 22.86 | 20.59 | 22.38 | 22.05 | qfq | 58,090,609 | 1,291,778,050 | 2.90% |
| 2026-04-22 | 21.36 | 22.12 | 21.36 | 21.75 | 21.43 | qfq | 24,061,866 | 524,642,307 | 1.87% |
| 2026-04-21 | 20.77 | 21.54 | 20.77 | 21.35 | 21.04 | qfq | 20,078,224 | 428,819,029 | 2.50% |
| 2026-04-20 | 20.81 | 21.10 | 20.68 | 20.83 | 20.52 | qfq | 22,669,077 | 472,249,265 | -1.00% |
| 2026-04-17 | 21.34 | 21.72 | 20.96 | 21.04 | 20.73 | qfq | 21,315,868 | 452,952,847 | -1.82% |
| 2026-04-16 | 21.52 | 21.85 | 21.16 | 21.43 | 21.12 | qfq | 24,776,245 | 531,368,664 | -0.33% |
| 2026-04-15 | 21.37 | 21.81 | 20.78 | 21.50 | 21.18 | qfq | 55,658,859 | 1,194,953,304 | 7.88% |
| 2026-04-14 | 19.94 | 20.14 | 19.60 | 19.93 | 19.64 | qfq | 17,642,383 | 350,814,228 | 0.05% |
| 2026-04-13 | 20.13 | 20.58 | 19.54 | 19.92 | 19.63 | qfq | 24,380,560 | 486,343,695 | -2.83% |
| 2026-04-10 | 20.12 | 20.70 | 19.74 | 20.50 | 20.20 | qfq | 21,064,137 | 427,603,935 | 2.91% |
| 2026-04-09 | 19.83 | 20.14 | 19.75 | 19.92 | 19.63 | qfq | 8,971,562 | 179,007,463 | 0.05% |
| 2026-04-08 | 20.03 | 20.11 | 19.80 | 19.91 | 19.62 | qfq | 16,848,800 | 336,035,826 | 0.35% |
| 2026-04-07 | 20.14 | 20.20 | 19.49 | 19.84 | 19.55 | qfq | 22,371,965 | 442,523,994 | -1.44% |
| 2026-04-03 | 20.42 | 20.68 | 19.98 | 20.13 | 19.83 | qfq | 15,537,805 | 313,393,579 | -2.19% |
| 2026-04-02 | 20.21 | 20.84 | 20.00 | 20.58 | 20.28 | qfq | 15,743,470 | 322,525,484 | 1.38% |
| 2026-04-01 | 20.65 | 20.81 | 20.20 | 20.30 | 20.00 | qfq | 14,832,786 | 303,541,083 | 0.74% |
| 2026-03-31 | 20.65 | 20.89 | 20.10 | 20.15 | 19.85 | qfq | 11,918,598 | 242,116,012 | -1.95% |
| 2026-03-30 | 20.70 | 21.00 | 20.39 | 20.55 | 20.25 | qfq | 14,871,779 | 307,490,514 | -1.20% |
| 2026-03-27 | 20.05 | 20.99 | 20.05 | 20.80 | 20.49 | qfq | 33,490,921 | 694,488,946 | 4.05% |
| 2026-03-26 | 19.93 | 20.11 | 19.68 | 19.99 | 19.70 | qfq | 19,091,642 | 380,306,770 | 0.81% |
| 2026-03-25 | 19.51 | 20.10 | 19.20 | 19.83 | 19.54 | qfq | 25,795,960 | 506,956,606 | 2.22% |
| 2026-03-24 | 19.06 | 19.55 | 18.83 | 19.40 | 19.12 | qfq | 40,935,599 | 789,293,282 | 3.30% |
| 2026-03-23 | 19.43 | 19.47 | 18.53 | 18.78 | 18.50 | qfq | 39,775,026 | 750,007,408 | -5.44% |
| 2026-03-20 | 19.79 | 20.13 | 19.47 | 19.86 | 19.57 | qfq | 20,189,659 | 399,227,090 | 0.71% |
| 2026-03-19 | 20.02 | 20.25 | 19.61 | 19.72 | 19.43 | qfq | 24,017,273 | 477,829,254 | -2.52% |
| 2026-03-18 | 20.15 | 20.50 | 19.88 | 20.23 | 19.93 | qfq | 18,280,984 | 369,861,028 | 0.40% |
| 2026-03-17 | 20.35 | 20.54 | 20.05 | 20.15 | 19.85 | qfq | 17,253,240 | 348,454,080 | -1.27% |
| 2026-03-16 | 20.61 | 20.85 | 20.26 | 20.41 | 20.11 | qfq | 31,493,330 | 646,609,680 | -1.40% |
| 2026-03-13 | 19.85 | 20.90 | 19.85 | 20.70 | 20.40 | qfq | 32,247,678 | 664,024,528 | 5.02% |
| 2026-03-12 | 19.85 | 20.04 | 19.53 | 19.71 | 19.42 | qfq | 11,742,329 | 230,888,992 | -0.95% |
| 2026-03-11 | 19.30 | 20.04 | 19.21 | 19.90 | 19.61 | qfq | 21,716,214 | 427,179,413 | 2.21% |
| 2026-03-10 | 19.19 | 19.68 | 19.16 | 19.47 | 19.18 | qfq | 19,204,371 | 373,728,894 | 1.88% |
| 2026-03-09 | 19.10 | 19.26 | 18.70 | 19.11 | 18.83 | qfq | 25,466,590 | 485,013,890 | -1.44% |
| 2026-03-06 | 18.90 | 19.51 | 18.70 | 19.39 | 19.11 | qfq | 19,499,126 | 375,088,576 | 2.11% |
| 2026-03-05 | 18.93 | 19.10 | 18.72 | 18.99 | 18.71 | qfq | 16,757,836 | 316,486,970 | 0.32% |
| 2026-03-04 | 18.81 | 19.10 | 18.42 | 18.93 | 18.65 | qfq | 25,746,201 | 484,742,566 | 0.00% |
| 2026-03-03 | 19.27 | 19.43 | 18.86 | 18.93 | 18.65 | qfq | 22,658,813 | 431,730,743 | -1.82% |
| 2026-03-02 | 19.46 | 19.60 | 19.07 | 19.28 | 19.00 | qfq | 26,103,334 | 501,941,619 | -1.68% |
| 2026-02-27 | 18.66 | 19.99 | 18.40 | 19.61 | 19.32 | qfq | 55,702,519 | 1,090,905,094 | 6.00% |
| 2026-02-26 | 17.59 | 18.76 | 17.40 | 18.50 | 18.23 | qfq | 40,222,370 | 734,467,003 | 4.76% |
| 2026-02-25 | 17.69 | 18.08 | 17.61 | 17.66 | 17.40 | qfq | 9,519,951 | 169,049,702 | -0.23% |
| 2026-02-24 | 17.98 | 18.08 | 17.68 | 17.70 | 17.44 | qfq | 10,080,903 | 179,286,525 | -0.90% |
| 2026-02-13 | 18.09 | 18.09 | 17.79 | 17.86 | 17.60 | qfq | 6,923,943 | 123,735,908 | -1.27% |
| 2026-02-12 | 18.00 | 18.37 | 17.86 | 18.09 | 17.82 | qfq | 8,414,901 | 152,834,904 | 0.39% |
| 2026-02-11 | 17.91 | 18.16 | 17.68 | 18.02 | 17.76 | qfq | 9,151,480 | 164,456,890 | 0.56% |
| 2026-02-10 | 18.00 | 18.05 | 17.74 | 17.92 | 17.66 | qfq | 9,870,617 | 176,403,852 | -0.67% |
| 2026-02-09 | 18.01 | 18.21 | 17.86 | 18.04 | 17.78 | qfq | 16,241,692 | 292,537,264 | 0.22% |
| 2026-02-06 | 17.90 | 18.14 | 17.84 | 18.00 | 17.74 | qfq | 8,255,509 | 148,555,764 | -0.72% |
| 2026-02-05 | 17.79 | 18.35 | 17.70 | 18.13 | 17.86 | qfq | 21,166,689 | 384,328,685 | 2.43% |
| 2026-02-04 | 17.10 | 17.77 | 17.04 | 17.70 | 17.44 | qfq | 19,709,022 | 346,653,145 | 3.69% |
| 2026-02-03 | 16.86 | 17.14 | 16.71 | 17.07 | 16.82 | qfq | 9,914,049 | 168,730,438 | 1.73% |
| 2026-02-02 | 16.94 | 17.15 | 16.70 | 16.78 | 16.53 | qfq | 11,041,992 | 186,629,227 | -0.59% |
| 2026-01-30 | 16.85 | 17.31 | 16.77 | 16.88 | 16.63 | qfq | 11,213,522 | 190,768,069 | -0.30% |
| 2026-01-29 | 16.57 | 16.99 | 16.57 | 16.93 | 16.68 | qfq | 14,579,212 | 245,848,078 | 1.32% |
| 2026-01-28 | 17.05 | 17.13 | 16.67 | 16.71 | 16.46 | qfq | 20,940,002 | 352,828,601 | -1.99% |
| 2026-01-27 | 17.25 | 17.50 | 17.03 | 17.05 | 16.80 | qfq | 14,557,880 | 251,057,793 | -1.16% |
| 2026-01-26 | 17.54 | 17.56 | 16.92 | 17.25 | 17.00 | qfq | 24,512,667 | 422,933,710 | -1.65% |
| 2026-01-23 | 17.78 | 17.78 | 17.40 | 17.54 | 17.28 | qfq | 19,345,263 | 339,119,762 | -1.18% |
| 2026-01-22 | 17.46 | 17.90 | 17.30 | 17.75 | 17.49 | qfq | 16,625,486 | 293,271,225 | 1.43% |
| 2026-01-21 | 17.57 | 17.68 | 17.32 | 17.50 | 17.24 | qfq | 21,020,273 | 368,574,108 | -0.51% |
| 2026-01-20 | 17.13 | 17.78 | 17.05 | 17.59 | 17.33 | qfq | 19,967,681 | 349,197,455 | 2.75% |
| 2026-01-19 | 17.08 | 17.34 | 16.86 | 17.12 | 16.87 | qfq | 14,619,256 | 249,601,370 | 0.88% |
| 2026-01-16 | 17.05 | 17.30 | 16.71 | 16.97 | 16.72 | qfq | 19,761,127 | 335,845,784 | -0.47% |
| 2026-01-15 | 16.63 | 17.40 | 16.57 | 17.05 | 16.80 | qfq | 33,495,756 | 574,265,432 | 2.59% |
| 2026-01-14 | 16.89 | 16.90 | 16.50 | 16.62 | 16.38 | qfq | 16,962,949 | 282,189,998 | -0.95% |
| 2026-01-13 | 16.92 | 17.25 | 16.70 | 16.78 | 16.53 | qfq | 14,978,879 | 253,867,525 | -0.83% |
| 2026-01-12 | 16.51 | 17.06 | 16.47 | 16.92 | 16.67 | qfq | 17,149,611 | 288,571,940 | 2.24% |
| 2026-01-09 | 16.53 | 16.63 | 16.37 | 16.55 | 16.31 | qfq | 10,948,247 | 180,588,475 | 0.36% |
| 2026-01-08 | 16.30 | 16.57 | 16.12 | 16.49 | 16.25 | qfq | 12,589,033 | 206,634,966 | 1.17% |
| 2026-01-07 | 16.65 | 16.65 | 16.26 | 16.30 | 16.06 | qfq | 16,825,981 | 275,891,931 | -2.10% |
| 2026-01-06 | 16.53 | 16.70 | 16.33 | 16.65 | 16.41 | qfq | 15,810,576 | 261,848,163 | 0.91% |
| 2026-01-05 | 16.40 | 16.62 | 16.25 | 16.50 | 16.26 | qfq | 17,798,601 | 293,176,430 | 0.49% |
| 2025-12-31 | 16.33 | 16.48 | 16.17 | 16.42 | 16.18 | qfq | 18,206,610 | 297,555,552 | 0.49% |
| 2025-12-30 | 16.27 | 16.37 | 16.16 | 16.34 | 16.10 | qfq | 15,464,042 | 251,797,915 | 0.06% |
| 2025-12-29 | 16.68 | 16.69 | 16.16 | 16.33 | 16.09 | qfq | 24,651,272 | 402,379,852 | -2.22% |
| 2025-12-26 | 17.01 | 17.03 | 16.66 | 16.70 | 16.45 | qfq | 16,210,241 | 271,731,020 | -1.82% |
| 2025-12-25 | 16.77 | 17.14 | 16.59 | 17.01 | 16.76 | qfq | 11,156,257 | 188,563,887 | 1.61% |
| 2025-12-24 | 16.83 | 16.92 | 16.70 | 16.74 | 16.49 | qfq | 9,922,600 | 166,554,192 | -0.53% |
| 2025-12-23 | 16.72 | 16.99 | 16.72 | 16.83 | 16.58 | qfq | 8,823,579 | 148,765,205 | 0.18% |
| 2025-12-22 | 17.00 | 17.00 | 16.58 | 16.80 | 16.55 | qfq | 23,471,379 | 394,727,458 | -1.00% |
| 2025-12-19 | 17.20 | 17.20 | 16.81 | 16.97 | 16.72 | qfq | 19,224,029 | 326,627,720 | -1.57% |
| 2025-12-18 | 17.29 | 17.47 | 17.15 | 17.24 | 16.99 | qfq | 9,196,285 | 159,094,348 | -0.58% |
| 2025-12-17 | 17.32 | 17.45 | 17.15 | 17.34 | 17.09 | qfq | 7,893,462 | 136,668,976 | 0.23% |
| 2025-12-16 | 17.27 | 17.48 | 17.19 | 17.30 | 17.05 | qfq | 8,921,238 | 154,360,190 | 0.17% |
| 2025-12-15 | 17.56 | 17.59 | 17.24 | 17.27 | 17.02 | qfq | 10,232,438 | 178,017,861 | -1.88% |
| 2025-12-12 | 17.34 | 17.70 | 17.14 | 17.60 | 17.34 | qfq | 20,902,884 | 365,779,904 | 1.97% |
| 2025-12-11 | 17.40 | 17.44 | 17.08 | 17.26 | 17.01 | qfq | 14,131,774 | 243,976,553 | -0.75% |
| 2025-12-10 | 17.03 | 17.43 | 16.93 | 17.39 | 17.13 | qfq | 12,183,882 | 210,486,730 | 1.46% |
| 2025-12-09 | 17.38 | 17.38 | 17.00 | 17.14 | 16.89 | qfq | 15,104,921 | 259,209,805 | -1.49% |
| 2025-12-08 | 17.38 | 17.51 | 16.91 | 17.40 | 17.14 | qfq | 19,298,281 | 332,646,876 | 0.12% |
| 2025-12-05 | 17.39 | 17.60 | 17.30 | 17.38 | 17.12 | qfq | 11,484,668 | 200,235,723 | -0.17% |
| 2025-12-04 | 17.11 | 17.48 | 17.02 | 17.41 | 17.15 | qfq | 13,113,572 | 227,114,145 | 0.64% |
| 2025-12-03 | 17.05 | 17.45 | 16.98 | 17.30 | 17.05 | qfq | 10,840,600 | 186,976,040 | 1.35% |
| 2025-12-02 | 17.05 | 17.19 | 16.96 | 17.07 | 16.82 | qfq | 9,026,198 | 154,116,437 | -0.18% |
| 2025-12-01 | 17.07 | 17.13 | 16.76 | 17.10 | 16.85 | qfq | 18,805,585 | 319,355,559 | 0.29% |
| 2025-11-28 | 16.99 | 17.23 | 16.89 | 17.05 | 16.80 | qfq | 8,571,927 | 146,149,244 | 0.35% |
| 2025-11-27 | 16.99 | 17.17 | 16.88 | 16.99 | 16.74 | qfq | 7,955,026 | 135,554,865 | 0.00% |
| 2025-11-26 | 17.21 | 17.26 | 16.95 | 16.99 | 16.74 | qfq | 18,650,000 | 318,778,725 | -1.34% |
| 2025-11-25 | 16.80 | 17.40 | 16.60 | 17.22 | 16.97 | qfq | 18,578,201 | 317,696,350 | 2.56% |
| 2025-11-24 | 16.85 | 16.93 | 16.50 | 16.79 | 16.54 | qfq | 18,904,564 | 316,957,503 | -0.12% |
| 2025-11-21 | 16.56 | 17.11 | 16.21 | 16.81 | 16.56 | qfq | 35,758,985 | 599,199,122 | 0.84% |
| 2025-11-20 | 16.29 | 16.85 | 16.20 | 16.67 | 16.43 | qfq | 21,936,993 | 365,081,474 | 2.40% |
| 2025-11-19 | 16.04 | 16.58 | 16.01 | 16.28 | 16.04 | qfq | 14,279,369 | 233,910,915 | 1.56% |
| 2025-11-18 | 16.00 | 16.22 | 15.85 | 16.03 | 15.79 | qfq | 13,019,999 | 208,686,105 | -0.37% |
| 2025-11-17 | 16.43 | 16.50 | 16.01 | 16.09 | 15.85 | qfq | 15,319,401 | 247,277,616 | -2.19% |
| 2025-11-14 | 16.71 | 16.82 | 16.45 | 16.45 | 16.21 | qfq | 9,285,982 | 154,315,617 | -1.79% |
| 2025-11-13 | 16.65 | 16.88 | 16.50 | 16.75 | 16.50 | qfq | 11,846,947 | 197,225,445 | 0.42% |
| 2025-11-12 | 16.59 | 16.78 | 16.44 | 16.68 | 16.43 | qfq | 15,136,352 | 251,927,100 | 1.15% |
| 2025-11-11 | 16.85 | 16.90 | 16.42 | 16.49 | 16.25 | qfq | 19,641,488 | 324,993,093 | -2.14% |
| 2025-11-10 | 16.49 | 17.02 | 16.40 | 16.85 | 16.60 | qfq | 14,915,668 | 250,685,104 | 2.12% |
| 2025-11-07 | 16.50 | 16.67 | 16.41 | 16.50 | 16.26 | qfq | 13,629,137 | 225,120,355 | -0.72% |
| 2025-11-06 | 16.56 | 16.67 | 16.46 | 16.62 | 16.38 | qfq | 11,961,983 | 198,229,799 | 0.42% |
| 2025-11-05 | 16.63 | 16.68 | 16.46 | 16.55 | 16.31 | qfq | 11,113,200 | 183,972,091 | -0.90% |
| 2025-11-04 | 16.69 | 16.85 | 16.58 | 16.70 | 16.45 | qfq | 15,608,749 | 260,744,049 | -0.06% |
| 2025-11-03 | 17.13 | 17.17 | 16.38 | 16.71 | 16.46 | qfq | 33,836,399 | 564,593,347 | -2.39% |
| 2025-10-31 | 17.10 | 17.38 | 16.94 | 17.12 | 16.87 | qfq | 12,799,217 | 220,467,175 | 0.35% |
| 2025-10-30 | 17.71 | 17.74 | 17.01 | 17.06 | 16.81 | qfq | 23,869,394 | 411,238,251 | -2.68% |
| 2025-10-29 | 17.19 | 17.71 | 16.97 | 17.53 | 17.27 | qfq | 19,096,925 | 333,221,438 | 2.39% |
| 2025-10-28 | 17.14 | 17.22 | 16.80 | 17.12 | 16.87 | qfq | 20,438,852 | 347,474,450 | -0.64% |
| 2025-10-27 | 17.10 | 17.46 | 16.95 | 17.23 | 16.98 | qfq | 13,023,272 | 225,153,312 | 1.35% |
| 2025-10-24 | 17.36 | 17.37 | 16.79 | 17.00 | 16.75 | qfq | 15,747,492 | 266,971,834 | -1.16% |
| 2025-10-23 | 17.03 | 17.25 | 16.69 | 17.20 | 16.95 | qfq | 10,113,658 | 171,382,897 | 1.06% |
| 2025-10-22 | 17.07 | 17.28 | 16.89 | 17.02 | 16.77 | qfq | 7,472,883 | 127,257,591 | -0.82% |
| 2025-10-21 | 16.79 | 17.29 | 16.53 | 17.16 | 16.91 | qfq | 23,851,157 | 404,554,484 | 1.84% |
| 2025-10-20 | 16.90 | 17.10 | 16.66 | 16.85 | 16.60 | qfq | 22,316,306 | 377,727,979 | 2.12% |
| 2025-10-17 | 16.60 | 16.99 | 16.45 | 16.50 | 16.26 | qfq | 27,225,166 | 455,206,848 | -3.62% |
| 2025-10-16 | 17.78 | 17.93 | 16.81 | 17.12 | 16.87 | qfq | 38,212,932 | 659,947,955 | -3.71% |
| 2025-10-15 | 17.75 | 17.93 | 17.55 | 17.78 | 17.52 | qfq | 13,920,501 | 246,926,127 | 0.68% |
| 2025-10-14 | 17.75 | 18.12 | 17.55 | 17.66 | 17.40 | qfq | 16,083,205 | 285,834,223 | -0.23% |
| 2025-10-13 | 17.70 | 18.00 | 17.38 | 17.70 | 17.44 | qfq | 20,628,430 | 363,079,070 | -2.32% |
| 2025-10-10 | 18.10 | 18.58 | 17.95 | 18.12 | 17.85 | qfq | 18,063,297 | 327,743,316 | -0.06% |
| 2025-10-09 | 18.38 | 18.40 | 17.80 | 18.13 | 17.86 | qfq | 30,907,155 | 556,364,464 | -1.20% |
| 2025-09-30 | 18.90 | 18.91 | 18.26 | 18.35 | 18.08 | qfq | 20,372,052 | 378,584,102 | -2.86% |
| 2025-09-29 | 18.83 | 18.90 | 18.47 | 18.89 | 18.61 | qfq | 15,262,745 | 285,298,982 | 0.37% |
| 2025-09-26 | 18.76 | 19.36 | 18.54 | 18.82 | 18.54 | qfq | 27,974,964 | 531,254,283 | 0.53% |
| 2025-09-25 | 18.81 | 18.89 | 18.51 | 18.72 | 18.45 | qfq | 17,856,386 | 333,603,754 | -0.95% |
| 2025-09-24 | 18.89 | 19.56 | 18.71 | 18.90 | 18.62 | qfq | 20,667,782 | 392,183,013 | -0.42% |
| 2025-09-23 | 19.19 | 19.56 | 18.75 | 18.98 | 18.70 | qfq | 26,686,573 | 506,996,801 | -1.81% |
| 2025-09-22 | 19.69 | 20.11 | 19.05 | 19.33 | 19.05 | qfq | 28,350,721 | 552,505,866 | -1.53% |
| 2025-09-19 | 19.20 | 20.57 | 19.20 | 19.63 | 19.34 | qfq | 56,154,776 | 1,116,714,344 | 4.97% |
| 2025-09-18 | 19.40 | 19.59 | 18.43 | 18.70 | 18.43 | qfq | 28,720,578 | 538,441,424 | -3.11% |
| 2025-09-17 | 19.30 | 19.53 | 18.91 | 19.30 | 19.02 | qfq | 17,557,186 | 337,670,341 | 0.10% |
| 2025-09-16 | 19.55 | 19.68 | 19.07 | 19.28 | 19.00 | qfq | 12,787,002 | 246,349,289 | -1.58% |
| 2025-09-15 | 18.43 | 19.80 | 18.17 | 19.59 | 19.30 | qfq | 30,230,273 | 581,243,393 | 6.41% |
| 2025-09-12 | 18.62 | 18.69 | 18.10 | 18.41 | 18.14 | qfq | 13,565,668 | 249,011,784 | -0.97% |
| 2025-09-11 | 18.57 | 18.98 | 18.40 | 18.59 | 18.32 | qfq | 22,755,776 | 424,673,762 | -0.59% |
| 2025-09-10 | 18.07 | 19.08 | 18.04 | 18.70 | 18.43 | qfq | 26,962,215 | 505,198,127 | 3.72% |
| 2025-09-09 | 18.37 | 18.45 | 17.60 | 18.03 | 17.77 | qfq | 18,124,508 | 325,670,486 | -1.37% |
| 2025-09-08 | 17.70 | 18.72 | 17.60 | 18.28 | 18.01 | qfq | 46,210,761 | 848,900,369 | 4.28% |
| 2025-09-05 | 17.57 | 17.64 | 16.96 | 17.53 | 17.27 | qfq | 20,462,385 | 354,332,480 | -0.62% |
| 2025-09-04 | 17.58 | 17.79 | 17.30 | 17.64 | 17.38 | qfq | 28,613,895 | 503,094,576 | 0.06% |
| 2025-09-03 | 16.95 | 17.84 | 16.88 | 17.63 | 17.37 | qfq | 29,648,161 | 515,084,414 | 4.75% |
| 2025-09-02 | 17.38 | 17.45 | 16.75 | 16.83 | 16.58 | qfq | 24,999,788 | 427,307,873 | -3.16% |
| 2025-09-01 | 17.09 | 17.59 | 17.00 | 17.38 | 17.12 | qfq | 34,033,987 | 592,898,509 | 2.54% |
| 2025-08-29 | 18.18 | 18.18 | 16.83 | 16.95 | 16.70 | qfq | 50,624,731 | 872,375,313 | -7.12% |
| 2025-08-28 | 17.37 | 18.26 | 17.24 | 18.25 | 17.98 | qfq | 37,874,320 | 671,799,047 | 6.17% |
| 2025-08-27 | 17.43 | 17.58 | 17.18 | 17.19 | 16.94 | qfq | 21,571,223 | 374,770,015 | -1.32% |
| 2025-08-26 | 17.51 | 17.79 | 17.30 | 17.42 | 17.16 | qfq | 25,398,129 | 443,954,854 | -0.85% |
| 2025-08-25 | 17.80 | 17.94 | 17.27 | 17.57 | 17.31 | qfq | 33,293,193 | 584,723,457 | -0.96% |
| 2025-08-22 | 17.91 | 18.28 | 17.57 | 17.74 | 17.48 | qfq | 34,828,785 | 622,119,677 | -1.44% |
| 2025-08-21 | 18.52 | 18.52 | 17.92 | 18.00 | 17.74 | qfq | 23,365,086 | 424,432,814 | -3.74% |
| 2025-08-20 | 17.51 | 18.80 | 17.18 | 18.70 | 18.43 | qfq | 41,469,134 | 761,202,999 | 5.89% |
| 2025-08-19 | 17.62 | 17.95 | 17.41 | 17.66 | 17.40 | qfq | 18,084,868 | 320,007,171 | -0.95% |
| 2025-08-18 | 16.79 | 18.06 | 16.74 | 17.83 | 17.57 | qfq | 49,961,830 | 870,572,571 | 6.00% |
| 2025-08-15 | 15.98 | 16.83 | 15.96 | 16.82 | 16.57 | qfq | 25,103,549 | 413,906,087 | 4.60% |
| 2025-08-14 | 16.18 | 16.27 | 15.97 | 16.08 | 15.84 | qfq | 16,739,586 | 269,777,452 | -0.56% |
| 2025-08-13 | 16.30 | 16.42 | 15.85 | 16.17 | 15.93 | qfq | 27,506,493 | 443,487,988 | -1.52% |
| 2025-08-12 | 16.37 | 16.94 | 16.01 | 16.42 | 16.18 | qfq | 39,991,271 | 657,562,191 | 0.31% |
| 2025-08-11 | 16.85 | 16.90 | 16.25 | 16.37 | 16.13 | qfq | 33,835,629 | 556,729,297 | -3.42% |
| 2025-08-08 | 16.82 | 17.38 | 16.63 | 16.95 | 16.70 | qfq | 34,870,316 | 592,865,139 | 0.41% |
| 2025-08-07 | 15.89 | 17.18 | 15.89 | 16.88 | 16.63 | qfq | 69,228,973 | 1,148,600,032 | 6.50% |
| 2025-08-06 | 15.55 | 16.16 | 15.30 | 15.85 | 15.62 | qfq | 36,464,288 | 572,636,237 | 1.93% |
| 2025-08-05 | 15.69 | 15.93 | 15.44 | 15.55 | 15.32 | qfq | 26,006,354 | 405,977,894 | -1.33% |
| 2025-08-04 | 15.57 | 16.04 | 15.43 | 15.76 | 15.53 | qfq | 60,575,101 | 949,211,159 | 0.19% |
| 2025-08-01 | 15.02 | 16.20 | 15.02 | 15.73 | 15.50 | qfq | 104,447,745 | 1,669,165,168 | 6.79% |
| 2025-07-31 | 15.59 | 15.59 | 14.69 | 14.73 | 14.51 | qfq | 45,423,923 | 682,723,978 | -4.66% |
| 2025-07-30 | 15.00 | 16.07 | 15.00 | 15.45 | 15.22 | qfq | 79,158,642 | 1,243,181,215 | 3.00% |
| 2025-07-29 | 14.94 | 15.13 | 14.60 | 15.00 | 14.78 | qfq | 28,942,232 | 428,599,118 | 0.00% |
| 2025-07-28 | 15.00 | 15.15 | 14.90 | 15.00 | 14.78 | qfq | 37,326,071 | 560,704,694 | -1.90% |
| 2025-07-25 | 14.99 | 15.76 | 14.94 | 15.29 | 15.07 | qfq | 64,363,737 | 989,793,897 | 2.55% |
| 2025-07-24 | 14.35 | 14.94 | 14.31 | 14.91 | 14.69 | qfq | 36,131,083 | 529,970,823 | 3.83% |
| 2025-07-23 | 14.51 | 14.75 | 14.27 | 14.36 | 14.15 | qfq | 35,065,361 | 505,413,667 | -0.76% |
| 2025-07-22 | 14.06 | 14.49 | 13.98 | 14.47 | 14.26 | qfq | 26,631,169 | 379,682,659 | 2.62% |
| 2025-07-21 | 14.03 | 14.32 | 14.03 | 14.10 | 13.89 | qfq | 33,291,521 | 472,227,049 | 0.07% |
| 2025-07-18 | 13.38 | 14.19 | 13.34 | 14.09 | 13.88 | qfq | 58,325,662 | 807,993,209 | 5.23% |
| 2025-07-17 | 13.38 | 13.41 | 13.21 | 13.39 | 13.19 | qfq | 22,086,681 | 294,120,957 | 0.15% |
| 2025-07-16 | 13.45 | 13.58 | 13.35 | 13.37 | 13.17 | qfq | 14,758,836 | 198,232,568 | -0.37% |
| 2025-07-15 | 13.53 | 13.61 | 13.39 | 13.42 | 13.22 | qfq | 20,740,390 | 279,829,599 | -0.81% |
| 2025-07-14 | 13.71 | 13.83 | 13.44 | 13.53 | 13.33 | qfq | 32,931,203 | 446,466,669 | -1.38% |
| 2025-07-11 | 13.97 | 14.02 | 13.70 | 13.72 | 13.52 | qfq | 56,148,881 | 776,188,462 | -1.79% |
| 2025-07-10 | 12.76 | 13.97 | 12.76 | 13.97 | 13.76 | qfq | 98,212,244 | 1,318,985,928 | 10.00% |
| 2025-07-09 | 12.72 | 12.79 | 12.68 | 12.70 | 12.51 | qfq | 11,060,338 | 140,824,663 | -0.24% |
| 2025-07-08 | 12.65 | 12.76 | 12.60 | 12.73 | 12.54 | qfq | 19,575,370 | 248,149,757 | 1.03% |
| 2025-07-07 | 12.71 | 12.72 | 12.59 | 12.60 | 12.41 | qfq | 15,873,300 | 200,497,831 | -0.94% |
| 2025-07-04 | 12.81 | 12.95 | 12.67 | 12.72 | 12.53 | qfq | 22,787,896 | 291,048,082 | -0.63% |
| 2025-07-03 | 12.76 | 12.87 | 12.67 | 12.80 | 12.61 | qfq | 29,091,854 | 372,144,406 | 0.71% |
| 2025-07-02 | 12.75 | 12.83 | 12.64 | 12.71 | 12.52 | qfq | 20,761,225 | 264,076,555 | -0.24% |
| 2025-07-01 | 12.89 | 12.93 | 12.70 | 12.74 | 12.55 | qfq | 28,957,345 | 370,059,228 | -1.16% |
| 2025-06-30 | 13.03 | 13.05 | 12.83 | 12.89 | 12.70 | qfq | 20,878,456 | 269,362,911 | -1.00% |
| 2025-06-27 | 12.95 | 13.20 | 12.89 | 13.02 | 12.83 | qfq | 15,481,136 | 202,744,089 | 0.77% |
| 2025-06-26 | 13.07 | 13.07 | 12.82 | 12.92 | 12.73 | qfq | 19,884,500 | 257,869,291 | -1.22% |
| 2025-06-25 | 12.82 | 13.09 | 12.80 | 13.08 | 12.89 | qfq | 23,290,728 | 303,228,068 | 2.03% |
| 2025-06-24 | 12.76 | 12.97 | 12.68 | 12.82 | 12.63 | qfq | 20,647,951 | 265,104,660 | 0.71% |
| 2025-06-23 | 12.79 | 12.88 | 12.61 | 12.73 | 12.54 | qfq | 16,970,241 | 215,658,035 | -1.32% |
| 2025-06-20 | 12.61 | 13.03 | 12.61 | 12.90 | 12.71 | qfq | 28,132,954 | 362,641,038 | 1.82% |
| 2025-06-19 | 12.63 | 12.69 | 12.36 | 12.67 | 12.48 | qfq | 20,979,753 | 262,988,113 | -0.08% |
| 2025-06-18 | 12.82 | 12.84 | 12.67 | 12.68 | 12.49 | qfq | 15,171,915 | 193,336,303 | -1.01% |
| 2025-06-17 | 12.73 | 12.89 | 12.69 | 12.81 | 12.62 | qfq | 16,300,901 | 208,565,691 | -1.84% |
| 2025-06-16 | 12.92 | 13.18 | 12.89 | 13.05 | 12.50 | qfq | 26,756,220 | 350,352,165 | 0.69% |
| 2025-06-13 | 13.14 | 13.22 | 12.94 | 12.96 | 12.42 | qfq | 22,676,181 | 295,572,449 | -1.74% |
| 2025-06-12 | 12.76 | 13.27 | 12.73 | 13.19 | 12.64 | qfq | 33,999,772 | 442,824,480 | 3.13% |
| 2025-06-11 | 12.70 | 12.84 | 12.67 | 12.79 | 12.25 | qfq | 15,256,299 | 195,040,344 | 0.79% |
| 2025-06-10 | 12.79 | 12.84 | 12.61 | 12.69 | 12.16 | qfq | 12,974,951 | 165,050,817 | -0.86% |
| 2025-06-09 | 12.77 | 12.86 | 12.74 | 12.80 | 12.26 | qfq | 14,670,048 | 187,683,531 | -0.08% |
| 2025-06-06 | 12.61 | 12.85 | 12.56 | 12.81 | 12.27 | qfq | 28,384,810 | 360,763,262 | 1.51% |
| 2025-06-05 | 12.67 | 12.68 | 12.58 | 12.62 | 12.09 | qfq | 18,108,154 | 228,359,399 | -0.24% |
| 2025-06-04 | 12.85 | 12.86 | 12.61 | 12.65 | 12.12 | qfq | 33,669,400 | 426,778,355 | -1.56% |
| 2025-06-03 | 13.20 | 13.34 | 12.74 | 12.85 | 12.31 | qfq | 47,490,193 | 613,831,615 | -2.50% |
| 2025-05-30 | 13.49 | 13.60 | 13.16 | 13.18 | 12.63 | qfq | 29,333,983 | 392,480,047 | -2.37% |
| 2025-05-29 | 13.29 | 13.52 | 13.15 | 13.50 | 12.93 | qfq | 41,941,555 | 561,966,277 | 1.96% |
| 2025-05-28 | 12.57 | 13.29 | 12.53 | 13.24 | 12.69 | qfq | 77,301,963 | 1,007,277,891 | 5.84% |
| 2025-05-27 | 12.60 | 12.74 | 12.42 | 12.51 | 11.99 | qfq | 24,532,335 | 308,382,607 | -0.95% |
| 2025-05-26 | 12.76 | 12.78 | 12.47 | 12.63 | 12.10 | qfq | 29,248,298 | 368,219,717 | -1.02% |
| 2025-05-23 | 12.94 | 12.99 | 12.74 | 12.76 | 12.23 | qfq | 22,922,300 | 294,629,392 | -1.62% |
| 2025-05-22 | 12.96 | 13.10 | 12.75 | 12.97 | 12.43 | qfq | 32,883,711 | 427,071,554 | 0.31% |
| 2025-05-21 | 12.96 | 13.03 | 12.86 | 12.93 | 12.39 | qfq | 19,387,578 | 250,667,699 | 0.15% |
| 2025-05-20 | 12.96 | 12.98 | 12.82 | 12.91 | 12.37 | qfq | 25,765,841 | 332,286,926 | 0.31% |
| 2025-05-19 | 12.88 | 13.02 | 12.85 | 12.87 | 12.33 | qfq | 13,437,864 | 173,653,612 | 0.00% |
| 2025-05-16 | 12.97 | 12.98 | 12.83 | 12.87 | 12.33 | qfq | 12,640,300 | 162,820,639 | -0.85% |
| 2025-05-15 | 13.02 | 13.07 | 12.96 | 12.98 | 12.44 | qfq | 13,179,700 | 171,366,000 | -0.54% |
| 2025-05-14 | 12.95 | 13.07 | 12.82 | 13.05 | 12.50 | qfq | 21,526,660 | 279,275,005 | 0.85% |
| 2025-05-13 | 13.12 | 13.21 | 12.90 | 12.94 | 12.40 | qfq | 22,740,112 | 296,458,764 | -1.15% |
| 2025-05-12 | 13.16 | 13.18 | 12.97 | 13.09 | 12.54 | qfq | 19,831,400 | 258,644,696 | -0.53% |
| 2025-05-09 | 13.23 | 13.25 | 13.11 | 13.16 | 12.61 | qfq | 13,388,490 | 176,190,103 | 0.00% |
| 2025-05-08 | 13.15 | 13.28 | 13.12 | 13.16 | 12.61 | qfq | 18,746,180 | 246,884,987 | -0.38% |
| 2025-05-07 | 13.28 | 13.33 | 13.14 | 13.21 | 12.66 | qfq | 17,813,609 | 235,564,208 | 0.30% |
| 2025-05-06 | 13.06 | 13.52 | 13.04 | 13.17 | 12.62 | qfq | 36,492,177 | 484,866,139 | 0.69% |
| 2025-04-30 | 12.93 | 13.10 | 12.87 | 13.08 | 12.53 | qfq | 11,838,636 | 154,063,356 | 0.85% |
| 2025-04-29 | 12.94 | 13.16 | 12.67 | 12.97 | 12.43 | qfq | 24,992,360 | 323,496,071 | -0.92% |
| 2025-04-28 | 13.14 | 13.21 | 13.08 | 13.09 | 12.54 | qfq | 12,274,404 | 161,390,225 | -1.06% |
| 2025-04-25 | 13.06 | 13.27 | 12.96 | 13.23 | 12.68 | qfq | 19,246,543 | 253,361,891 | 1.53% |
| 2025-04-24 | 12.94 | 13.05 | 12.80 | 13.03 | 12.48 | qfq | 12,048,764 | 155,828,635 | 0.70% |
| 2025-04-23 | 13.16 | 13.19 | 12.92 | 12.94 | 12.40 | qfq | 13,355,702 | 173,392,025 | -0.77% |
| 2025-04-22 | 13.02 | 13.16 | 12.99 | 13.04 | 12.49 | qfq | 10,375,700 | 135,461,338 | 0.31% |
| 2025-04-21 | 13.13 | 13.15 | 12.96 | 13.00 | 12.46 | qfq | 13,038,400 | 169,727,042 | -0.99% |
| 2025-04-18 | 13.34 | 13.34 | 13.07 | 13.13 | 12.58 | qfq | 11,180,361 | 147,130,833 | -1.28% |
| 2025-04-17 | 13.23 | 13.34 | 13.11 | 13.30 | 12.74 | qfq | 11,284,111 | 149,473,954 | 0.23% |
| 2025-04-16 | 13.15 | 13.29 | 13.10 | 13.27 | 12.71 | qfq | 15,493,141 | 204,652,845 | 0.68% |
| 2025-04-15 | 13.11 | 13.22 | 13.00 | 13.18 | 12.63 | qfq | 13,390,463 | 175,748,564 | 0.46% |
| 2025-04-14 | 12.92 | 13.16 | 12.85 | 13.12 | 12.57 | qfq | 15,846,812 | 206,728,068 | 1.71% |
| 2025-04-11 | 12.85 | 12.97 | 12.78 | 12.90 | 12.36 | qfq | 12,882,940 | 166,154,443 | 0.16% |
| 2025-04-10 | 12.75 | 12.97 | 12.61 | 12.88 | 12.34 | qfq | 19,616,761 | 252,204,778 | 1.82% |
| 2025-04-09 | 12.54 | 12.70 | 12.37 | 12.65 | 12.12 | qfq | 16,531,339 | 207,525,313 | 0.00% |
| 2025-04-08 | 12.33 | 12.67 | 12.26 | 12.65 | 12.12 | qfq | 26,300,906 | 328,396,554 | 2.51% |
| 2025-04-07 | 12.50 | 12.58 | 11.97 | 12.34 | 11.82 | qfq | 37,720,910 | 464,457,744 | -4.49% |
| 2025-04-03 | 12.75 | 12.98 | 12.70 | 12.92 | 12.38 | qfq | 14,856,805 | 191,253,214 | 0.47% |
| 2025-04-02 | 12.76 | 12.86 | 12.70 | 12.86 | 12.32 | qfq | 11,742,920 | 150,363,799 | 0.86% |
| 2025-04-01 | 12.75 | 12.87 | 12.71 | 12.75 | 12.22 | qfq | 18,332,800 | 234,580,582 | 0.39% |
| 2025-03-31 | 12.88 | 12.90 | 12.61 | 12.70 | 12.17 | qfq | 24,077,664 | 306,040,248 | -1.93% |
| 2025-03-28 | 13.08 | 13.10 | 12.87 | 12.95 | 12.41 | qfq | 27,966,557 | 362,632,562 | -1.15% |
| 2025-03-27 | 13.20 | 13.23 | 13.08 | 13.10 | 12.55 | qfq | 28,979,792 | 379,861,397 | -0.68% |
| 2025-03-26 | 13.30 | 13.30 | 13.15 | 13.19 | 12.64 | qfq | 27,665,257 | 364,936,855 | -0.90% |
| 2025-03-25 | 13.83 | 13.86 | 13.18 | 13.31 | 12.75 | qfq | 52,286,285 | 700,268,089 | -3.69% |
| 2025-03-24 | 13.96 | 14.11 | 13.77 | 13.82 | 13.24 | qfq | 20,470,900 | 284,819,914 | -0.58% |
| 2025-03-21 | 13.85 | 14.35 | 13.78 | 13.90 | 13.32 | qfq | 30,762,702 | 432,115,183 | 0.07% |
| 2025-03-20 | 14.13 | 14.70 | 13.86 | 13.89 | 13.31 | qfq | 44,832,378 | 641,691,539 | -0.50% |
| 2025-03-19 | 13.65 | 14.05 | 13.65 | 13.96 | 13.38 | qfq | 28,225,024 | 393,870,404 | 1.82% |
| 2025-03-18 | 13.82 | 13.82 | 13.60 | 13.71 | 13.14 | qfq | 14,292,600 | 195,509,106 | -0.36% |
| 2025-03-17 | 13.77 | 13.98 | 13.71 | 13.76 | 13.18 | qfq | 25,832,200 | 356,552,090 | 0.29% |
| 2025-03-14 | 13.45 | 14.02 | 13.43 | 13.72 | 13.15 | qfq | 43,303,647 | 597,994,308 | 0.96% |
| 2025-03-13 | 13.55 | 13.62 | 13.11 | 13.59 | 13.02 | qfq | 46,814,678 | 625,940,905 | -1.52% |
| 2025-03-12 | 13.67 | 13.83 | 13.53 | 13.80 | 13.22 | qfq | 31,775,780 | 436,126,422 | 1.02% |
| 2025-03-11 | 13.55 | 13.66 | 13.50 | 13.66 | 13.09 | qfq | 13,309,212 | 180,750,342 | 0.15% |
| 2025-03-10 | 13.62 | 13.68 | 13.48 | 13.64 | 13.07 | qfq | 19,741,602 | 267,561,655 | -0.15% |
| 2025-03-07 | 13.92 | 13.97 | 13.62 | 13.66 | 13.09 | qfq | 22,411,123 | 308,382,430 | -2.15% |
| 2025-03-06 | 14.09 | 14.11 | 13.78 | 13.96 | 13.38 | qfq | 25,028,472 | 347,737,404 | -0.50% |
| 2025-03-05 | 13.85 | 14.24 | 13.78 | 14.03 | 13.44 | qfq | 24,699,950 | 346,653,809 | 1.08% |
| 2025-03-04 | 13.71 | 13.93 | 13.52 | 13.88 | 13.30 | qfq | 18,390,596 | 252,671,618 | 0.80% |
| 2025-03-03 | 13.91 | 13.97 | 13.71 | 13.77 | 13.19 | qfq | 18,386,700 | 254,049,741 | 0.07% |
| 2025-02-28 | 13.63 | 13.88 | 13.63 | 13.76 | 13.18 | qfq | 17,723,052 | 244,424,887 | 0.36% |
| 2025-02-27 | 13.76 | 13.96 | 13.59 | 13.71 | 13.14 | qfq | 15,545,418 | 213,453,016 | -0.36% |
| 2025-02-26 | 13.54 | 13.78 | 13.51 | 13.76 | 13.18 | qfq | 18,415,000 | 251,076,183 | 1.62% |
| 2025-02-25 | 13.75 | 13.80 | 13.51 | 13.54 | 12.97 | qfq | 19,410,574 | 264,860,605 | -2.24% |
| 2025-02-24 | 13.48 | 14.09 | 13.42 | 13.85 | 13.27 | qfq | 40,802,240 | 565,433,483 | 2.74% |
| 2025-02-21 | 13.47 | 13.59 | 13.32 | 13.48 | 12.92 | qfq | 22,264,434 | 299,282,339 | 0.22% |
| 2025-02-20 | 13.61 | 13.80 | 13.41 | 13.45 | 12.89 | qfq | 23,792,393 | 321,912,786 | -0.88% |
| 2025-02-19 | 13.63 | 13.74 | 13.52 | 13.57 | 13.00 | qfq | 18,392,505 | 250,218,603 | -0.51% |
| 2025-02-18 | 14.00 | 14.04 | 13.60 | 13.64 | 13.07 | qfq | 23,491,520 | 323,683,893 | -3.06% |
| 2025-02-17 | 14.12 | 14.15 | 13.85 | 14.07 | 13.48 | qfq | 20,414,943 | 285,750,745 | -0.14% |
| 2025-02-14 | 14.06 | 14.23 | 13.92 | 14.09 | 13.50 | qfq | 21,264,334 | 299,453,051 | 0.00% |
| 2025-02-13 | 13.66 | 14.17 | 13.64 | 14.09 | 13.50 | qfq | 36,118,850 | 502,789,896 | 3.68% |
| 2025-02-12 | 13.71 | 13.77 | 13.49 | 13.59 | 13.02 | qfq | 18,024,579 | 244,825,968 | -0.88% |
| 2025-02-11 | 13.65 | 13.75 | 13.61 | 13.71 | 13.14 | qfq | 11,707,612 | 160,197,828 | 0.29% |
| 2025-02-10 | 13.68 | 13.74 | 13.56 | 13.67 | 13.10 | qfq | 12,081,260 | 164,631,977 | -0.07% |
| 2025-02-07 | 13.55 | 13.75 | 13.41 | 13.68 | 13.11 | qfq | 16,159,086 | 220,213,754 | 0.96% |
| 2025-02-06 | 13.46 | 13.68 | 13.45 | 13.55 | 12.98 | qfq | 14,467,635 | 196,121,286 | 0.59% |
| 2025-02-05 | 13.78 | 13.80 | 13.41 | 13.47 | 12.91 | qfq | 15,136,282 | 204,335,342 | -2.18% |
| 2025-01-27 | 13.65 | 13.86 | 13.63 | 13.77 | 13.19 | qfq | 11,694,200 | 160,998,105 | 1.10% |
| 2025-01-24 | 13.49 | 13.74 | 13.43 | 13.62 | 13.05 | qfq | 14,564,237 | 198,455,929 | 0.96% |
| 2025-01-23 | 13.39 | 13.55 | 13.39 | 13.49 | 12.93 | qfq | 12,579,697 | 169,612,017 | 1.28% |
| 2025-01-22 | 13.48 | 13.50 | 13.26 | 13.32 | 12.76 | qfq | 12,764,904 | 170,103,429 | -1.11% |
| 2025-01-21 | 13.66 | 13.70 | 13.43 | 13.47 | 12.91 | qfq | 12,178,106 | 164,704,290 | -0.96% |
| 2025-01-20 | 13.65 | 13.88 | 13.54 | 13.60 | 13.03 | qfq | 19,546,656 | 267,993,253 | 0.74% |
| 2025-01-17 | 13.48 | 13.58 | 13.31 | 13.50 | 12.93 | qfq | 21,110,000 | 284,372,175 | 0.00% |
| 2025-01-16 | 13.57 | 13.69 | 13.41 | 13.50 | 12.93 | qfq | 16,340,923 | 221,448,563 | -0.30% |
| 2025-01-15 | 13.62 | 13.82 | 13.51 | 13.54 | 12.97 | qfq | 15,161,300 | 206,655,101 | -1.53% |
| 2025-01-14 | 13.55 | 13.77 | 13.38 | 13.75 | 13.17 | qfq | 18,528,498 | 251,471,162 | 2.46% |
| 2025-01-13 | 13.33 | 13.47 | 13.29 | 13.42 | 12.86 | qfq | 12,940,905 | 173,384,737 | 0.07% |
| 2025-01-10 | 13.81 | 13.83 | 13.41 | 13.41 | 12.85 | qfq | 18,759,424 | 254,330,325 | -2.83% |
| 2025-01-09 | 13.91 | 14.00 | 13.79 | 13.80 | 13.22 | qfq | 11,784,500 | 163,360,331 | -1.29% |
| 2025-01-08 | 14.08 | 14.12 | 13.82 | 13.98 | 13.39 | qfq | 13,452,638 | 188,119,278 | -0.78% |
| 2025-01-07 | 14.06 | 14.16 | 13.86 | 14.09 | 13.50 | qfq | 9,849,200 | 137,870,407 | -0.14% |
| 2025-01-06 | 14.03 | 14.25 | 13.90 | 14.11 | 13.52 | qfq | 12,525,000 | 176,477,601 | 0.43% |
| 2025-01-03 | 13.77 | 14.16 | 13.76 | 14.05 | 13.46 | qfq | 21,765,987 | 305,063,461 | 2.11% |
| 2025-01-02 | 14.19 | 14.23 | 13.68 | 13.76 | 13.18 | qfq | 16,035,594 | 223,905,595 | -3.03% |
| 2024-12-31 | 14.38 | 14.39 | 14.16 | 14.19 | 13.60 | qfq | 13,300,443 | 189,425,359 | -1.32% |
| 2024-12-30 | 14.51 | 14.67 | 14.33 | 14.38 | 13.78 | qfq | 15,213,115 | 220,833,684 | -1.44% |
| 2024-12-27 | 14.57 | 14.66 | 14.42 | 14.59 | 13.98 | qfq | 11,981,325 | 173,937,528 | -0.21% |
| 2024-12-26 | 14.58 | 14.74 | 14.48 | 14.62 | 14.01 | qfq | 13,358,812 | 195,488,576 | 0.21% |
| 2024-12-25 | 14.46 | 14.60 | 14.34 | 14.59 | 13.98 | qfq | 14,761,157 | 213,823,090 | 0.83% |
| 2024-12-24 | 14.05 | 14.48 | 14.00 | 14.47 | 13.86 | qfq | 20,037,302 | 286,927,403 | 3.14% |
| 2024-12-23 | 14.20 | 14.24 | 14.01 | 14.03 | 13.44 | qfq | 14,886,276 | 210,385,286 | -1.06% |
| 2024-12-20 | 14.29 | 14.34 | 14.17 | 14.18 | 13.59 | qfq | 14,362,085 | 204,661,502 | -0.77% |
| 2024-12-19 | 14.32 | 14.33 | 14.17 | 14.29 | 13.69 | qfq | 12,469,671 | 177,662,064 | -0.76% |
| 2024-12-18 | 14.43 | 14.47 | 14.36 | 14.40 | 13.80 | qfq | 11,788,100 | 170,078,581 | 0.00% |
| 2024-12-17 | 14.47 | 14.61 | 14.31 | 14.40 | 13.80 | qfq | 15,207,179 | 219,411,897 | -0.48% |
| 2024-12-16 | 14.42 | 14.50 | 14.31 | 14.47 | 13.86 | qfq | 15,343,907 | 221,392,324 | 0.35% |
| 2024-12-13 | 14.77 | 14.79 | 14.41 | 14.42 | 13.82 | qfq | 23,411,320 | 342,083,740 | -2.70% |
| 2024-12-12 | 14.58 | 14.85 | 14.47 | 14.82 | 14.20 | qfq | 23,088,688 | 338,838,462 | 1.65% |
| 2024-12-11 | 14.53 | 14.64 | 14.50 | 14.58 | 13.97 | qfq | 13,807,340 | 201,075,969 | 0.00% |
| 2024-12-10 | 14.87 | 14.96 | 14.54 | 14.58 | 13.97 | qfq | 29,799,588 | 439,308,838 | 0.07% |
| 2024-12-09 | 14.59 | 14.70 | 14.43 | 14.57 | 13.96 | qfq | 18,936,285 | 276,032,991 | 0.21% |
| 2024-12-06 | 14.41 | 14.73 | 14.38 | 14.54 | 13.93 | qfq | 31,755,961 | 463,228,240 | 0.90% |
| 2024-12-05 | 14.36 | 14.46 | 14.28 | 14.41 | 13.81 | qfq | 13,030,557 | 187,757,718 | -0.21% |
| 2024-12-04 | 14.52 | 14.52 | 14.33 | 14.44 | 13.84 | qfq | 22,647,874 | 326,025,054 | -0.82% |
| 2024-12-03 | 14.54 | 14.73 | 14.45 | 14.56 | 13.95 | qfq | 22,380,654 | 326,139,058 | -0.21% |
| 2024-12-02 | 14.43 | 14.62 | 14.32 | 14.59 | 13.98 | qfq | 23,453,640 | 339,745,787 | 0.97% |
| 2024-11-29 | 14.35 | 14.52 | 14.24 | 14.45 | 13.84 | qfq | 19,745,395 | 284,364,227 | 0.49% |
| 2024-11-28 | 14.75 | 14.78 | 14.37 | 14.38 | 13.78 | qfq | 25,739,309 | 372,769,374 | -1.64% |
| 2024-11-27 | 14.47 | 14.65 | 14.11 | 14.62 | 14.01 | qfq | 27,588,932 | 398,171,126 | 1.04% |
| 2024-11-26 | 14.45 | 14.70 | 14.36 | 14.47 | 13.86 | qfq | 25,194,144 | 365,706,027 | -0.69% |
| 2024-11-25 | 14.66 | 14.86 | 14.35 | 14.57 | 13.96 | qfq | 28,589,438 | 416,810,701 | -0.55% |
| 2024-11-22 | 15.19 | 15.28 | 14.63 | 14.65 | 14.04 | qfq | 52,091,696 | 775,961,975 | -3.93% |
| 2024-11-21 | 15.69 | 15.70 | 15.19 | 15.25 | 14.61 | qfq | 44,307,873 | 677,868,736 | -3.30% |
| 2024-11-20 | 16.54 | 16.57 | 15.61 | 15.77 | 15.11 | qfq | 52,105,753 | 822,766,772 | -4.13% |
| 2024-11-19 | 16.44 | 16.66 | 16.21 | 16.45 | 15.76 | qfq | 12,095,237 | 198,129,097 | -0.18% |
| 2024-11-18 | 16.51 | 16.76 | 16.37 | 16.48 | 15.79 | qfq | 11,832,382 | 195,731,834 | -0.12% |
| 2024-11-15 | 16.26 | 16.84 | 16.22 | 16.50 | 15.81 | qfq | 20,752,162 | 345,057,322 | 1.10% |
| 2024-11-14 | 16.62 | 16.73 | 16.28 | 16.32 | 15.64 | qfq | 12,078,221 | 198,869,617 | -2.57% |
| 2024-11-13 | 16.60 | 16.95 | 16.55 | 16.75 | 16.05 | qfq | 12,100,387 | 202,534,029 | 0.30% |
| 2024-11-12 | 16.75 | 17.34 | 16.61 | 16.70 | 16.00 | qfq | 19,476,014 | 330,942,808 | -1.07% |
| 2024-11-11 | 17.10 | 17.11 | 16.30 | 16.88 | 16.17 | qfq | 36,336,175 | 605,593,987 | -1.92% |
| 2024-11-08 | 17.33 | 17.58 | 16.80 | 17.21 | 16.49 | qfq | 33,006,352 | 562,901,305 | -0.69% |
| 2024-11-07 | 16.32 | 17.41 | 16.25 | 17.33 | 16.60 | qfq | 42,581,063 | 723,808,569 | 5.48% |
| 2024-11-06 | 16.23 | 16.60 | 16.15 | 16.43 | 15.74 | qfq | 33,594,664 | 550,735,240 | 1.29% |
| 2024-11-05 | 16.08 | 16.28 | 15.71 | 16.22 | 15.54 | qfq | 35,875,168 | 575,185,864 | 0.75% |
| 2024-11-04 | 16.49 | 16.60 | 15.92 | 16.10 | 15.43 | qfq | 31,009,563 | 499,443,328 | -2.37% |
| 2024-11-01 | 16.35 | 16.76 | 16.31 | 16.49 | 15.80 | qfq | 17,828,788 | 295,472,153 | 0.55% |
| 2024-10-31 | 16.69 | 16.70 | 16.19 | 16.40 | 15.71 | qfq | 21,383,304 | 349,491,041 | -1.80% |
| 2024-10-30 | 16.96 | 17.39 | 16.31 | 16.70 | 16.00 | qfq | 34,087,222 | 570,875,999 | -1.01% |
| 2024-10-29 | 17.00 | 17.26 | 16.82 | 16.87 | 16.16 | qfq | 14,272,492 | 242,176,053 | -1.52% |
| 2024-10-28 | 17.25 | 17.34 | 16.86 | 17.13 | 16.41 | qfq | 23,709,598 | 404,107,821 | -1.38% |
| 2024-10-25 | 18.01 | 18.07 | 17.19 | 17.37 | 16.64 | qfq | 35,529,788 | 623,182,143 | -3.98% |
| 2024-10-24 | 17.99 | 18.20 | 17.66 | 18.09 | 17.33 | qfq | 11,314,300 | 204,036,454 | 0.17% |
| 2024-10-23 | 17.46 | 18.25 | 17.36 | 18.06 | 17.30 | qfq | 28,158,909 | 505,912,948 | 3.44% |
| 2024-10-22 | 17.20 | 17.54 | 17.01 | 17.46 | 16.73 | qfq | 20,241,746 | 349,767,726 | 1.57% |
| 2024-10-21 | 17.24 | 17.32 | 16.62 | 17.19 | 16.47 | qfq | 28,762,778 | 488,507,398 | 0.06% |
| 2024-10-18 | 16.84 | 17.60 | 16.48 | 17.18 | 16.46 | qfq | 46,209,394 | 781,497,642 | 2.57% |
| 2024-10-17 | 17.02 | 17.17 | 16.74 | 16.75 | 16.05 | qfq | 11,127,561 | 188,014,663 | -1.59% |
| 2024-10-16 | 16.77 | 17.12 | 16.42 | 17.02 | 16.31 | qfq | 19,069,804 | 320,628,485 | 1.31% |
| 2024-10-15 | 17.23 | 17.23 | 16.67 | 16.80 | 16.10 | qfq | 21,036,235 | 356,147,508 | -1.87% |
| 2024-10-14 | 17.39 | 17.69 | 17.02 | 17.12 | 16.40 | qfq | 24,672,354 | 426,097,992 | -1.83% |
| 2024-10-11 | 17.44 | 17.73 | 17.10 | 17.44 | 16.71 | qfq | 22,014,730 | 383,088,536 | 0.29% |
| 2024-10-10 | 16.58 | 17.77 | 16.55 | 17.39 | 16.66 | qfq | 32,414,339 | 564,181,701 | 4.89% |
| 2024-10-09 | 17.48 | 17.49 | 16.50 | 16.58 | 15.89 | qfq | 28,283,956 | 481,043,743 | -6.91% |
| 2024-10-08 | 19.55 | 19.55 | 16.80 | 17.81 | 17.06 | qfq | 68,484,505 | 1,226,864,528 | -0.22% |
| 2024-09-30 | 17.24 | 17.97 | 17.01 | 17.85 | 17.10 | qfq | 39,593,730 | 694,640,195 | 5.87% |
| 2024-09-27 | 16.88 | 17.08 | 16.67 | 16.86 | 16.15 | qfq | 11,147,507 | 187,973,167 | 0.48% |
| 2024-09-26 | 15.90 | 16.82 | 15.68 | 16.78 | 16.08 | qfq | 26,011,722 | 421,059,687 | 4.42% |
| 2024-09-25 | 16.39 | 16.39 | 15.94 | 16.07 | 15.40 | qfq | 20,944,405 | 338,480,968 | -0.80% |
| 2024-09-24 | 15.53 | 16.23 | 15.44 | 16.20 | 15.52 | qfq | 18,475,227 | 293,551,173 | 4.99% |
| 2024-09-23 | 15.61 | 16.00 | 15.38 | 15.43 | 14.78 | qfq | 11,525,224 | 180,183,769 | -1.09% |
| 2024-09-20 | 15.37 | 15.69 | 15.20 | 15.60 | 14.95 | qfq | 12,579,799 | 195,306,682 | 0.97% |
| 2024-09-19 | 15.46 | 15.62 | 15.31 | 15.45 | 14.80 | qfq | 10,042,700 | 155,462,883 | 0.13% |
| 2024-09-18 | 15.14 | 15.50 | 15.06 | 15.43 | 14.78 | qfq | 9,980,712 | 152,932,629 | 2.25% |
| 2024-09-13 | 14.96 | 15.29 | 14.90 | 15.09 | 14.46 | qfq | 10,650,236 | 161,492,791 | 0.13% |
| 2024-09-12 | 15.46 | 15.60 | 15.00 | 15.07 | 14.44 | qfq | 13,580,005 | 205,325,087 | -2.71% |
| 2024-09-11 | 15.56 | 15.65 | 15.38 | 15.49 | 14.84 | qfq | 9,506,757 | 147,418,023 | -0.39% |
| 2024-09-10 | 15.79 | 15.88 | 15.39 | 15.55 | 14.90 | qfq | 16,191,530 | 251,596,799 | -1.33% |
| 2024-09-09 | 15.80 | 16.00 | 15.69 | 15.76 | 15.10 | qfq | 23,086,779 | 365,884,132 | -0.19% |
| 2024-09-06 | 15.91 | 16.10 | 15.74 | 15.79 | 15.13 | qfq | 13,785,300 | 219,250,917 | -0.82% |
| 2024-09-05 | 15.91 | 16.05 | 15.71 | 15.92 | 15.25 | qfq | 14,225,417 | 225,951,355 | 0.00% |
| 2024-09-04 | 16.00 | 16.19 | 15.75 | 15.92 | 15.25 | qfq | 11,390,033 | 181,623,828 | -0.31% |
| 2024-09-03 | 15.61 | 16.24 | 15.60 | 15.97 | 15.30 | qfq | 24,409,927 | 390,927,147 | 1.59% |
| 2024-09-02 | 15.41 | 16.04 | 15.40 | 15.72 | 15.06 | qfq | 28,771,412 | 454,906,125 | 3.01% |
| 2024-08-30 | 15.31 | 15.48 | 15.13 | 15.26 | 14.62 | qfq | 15,530,070 | 238,133,459 | -1.36% |
| 2024-08-29 | 15.07 | 15.55 | 14.93 | 15.47 | 14.82 | qfq | 22,303,505 | 340,422,475 | 3.20% |
| 2024-08-28 | 14.82 | 15.09 | 14.29 | 14.99 | 14.36 | qfq | 14,020,606 | 207,687,078 | 1.97% |
| 2024-08-27 | 14.81 | 14.90 | 14.55 | 14.70 | 14.08 | qfq | 8,494,312 | 124,802,468 | -1.14% |
| 2024-08-26 | 14.76 | 14.92 | 14.47 | 14.87 | 14.25 | qfq | 9,553,714 | 141,008,648 | 0.47% |
| 2024-08-23 | 14.60 | 15.04 | 14.58 | 14.80 | 14.18 | qfq | 11,503,498 | 170,431,275 | 1.16% |
| 2024-08-22 | 14.65 | 14.82 | 14.47 | 14.63 | 14.02 | qfq | 10,564,357 | 154,491,375 | 0.00% |
| 2024-08-21 | 14.70 | 15.12 | 14.62 | 14.63 | 14.02 | qfq | 11,683,257 | 173,731,213 | -1.01% |
| 2024-08-20 | 14.40 | 14.80 | 14.35 | 14.78 | 14.16 | qfq | 11,802,331 | 173,371,141 | 2.64% |
| 2024-08-19 | 14.53 | 14.79 | 14.36 | 14.40 | 13.80 | qfq | 5,222,386 | 75,693,052 | -1.10% |
| 2024-08-16 | 14.47 | 14.61 | 14.35 | 14.56 | 13.95 | qfq | 4,425,798 | 64,253,517 | 0.62% |
| 2024-08-15 | 14.37 | 14.58 | 14.22 | 14.47 | 13.86 | qfq | 4,285,131 | 61,952,060 | 0.70% |
| 2024-08-14 | 14.48 | 14.51 | 14.26 | 14.37 | 13.77 | qfq | 3,651,578 | 52,530,355 | -1.10% |
| 2024-08-13 | 14.51 | 14.66 | 14.25 | 14.53 | 13.92 | qfq | 6,243,100 | 89,952,711 | -0.34% |
| 2024-08-12 | 14.69 | 14.79 | 14.45 | 14.58 | 13.97 | qfq | 5,304,868 | 77,308,188 | -0.82% |
| 2024-08-09 | 14.85 | 14.96 | 14.66 | 14.70 | 14.08 | qfq | 7,692,065 | 113,678,993 | -1.01% |
| 2024-08-08 | 14.62 | 15.03 | 14.58 | 14.85 | 14.23 | qfq | 9,787,808 | 145,354,556 | 1.30% |
| 2024-08-07 | 14.36 | 14.92 | 14.28 | 14.66 | 14.05 | qfq | 14,191,009 | 208,158,559 | 1.81% |
| 2024-08-06 | 14.58 | 14.77 | 14.26 | 14.40 | 13.80 | qfq | 8,644,558 | 125,139,461 | 0.49% |
| 2024-08-05 | 14.03 | 14.50 | 13.91 | 14.33 | 13.73 | qfq | 14,309,259 | 205,039,181 | 2.80% |
| 2024-08-02 | 13.98 | 14.13 | 13.91 | 13.94 | 13.36 | qfq | 5,073,736 | 71,065,852 | -0.64% |
| 2024-08-01 | 14.21 | 14.26 | 13.90 | 14.03 | 13.44 | qfq | 8,021,363 | 112,690,807 | -2.16% |
| 2024-07-31 | 14.01 | 14.65 | 13.91 | 14.34 | 13.74 | qfq | 15,124,984 | 217,953,407 | 2.87% |
| 2024-07-30 | 13.79 | 13.98 | 13.72 | 13.94 | 13.36 | qfq | 5,186,299 | 71,934,189 | 0.50% |
| 2024-07-29 | 14.18 | 14.18 | 13.61 | 13.87 | 13.29 | qfq | 12,913,988 | 178,560,150 | -1.98% |
| 2024-07-26 | 13.96 | 14.17 | 13.92 | 14.15 | 13.56 | qfq | 7,731,984 | 108,537,255 | 1.43% |
| 2024-07-25 | 13.90 | 14.05 | 13.85 | 13.95 | 13.37 | qfq | 6,182,304 | 86,447,119 | 0.22% |
| 2024-07-24 | 14.00 | 14.10 | 13.85 | 13.92 | 13.34 | qfq | 5,414,034 | 75,629,800 | -1.14% |
| 2024-07-23 | 14.32 | 14.33 | 14.07 | 14.08 | 13.49 | qfq | 7,697,983 | 109,180,526 | -1.68% |
| 2024-07-22 | 14.66 | 14.66 | 14.20 | 14.32 | 13.72 | qfq | 8,234,817 | 117,895,197 | -1.58% |
| 2024-07-19 | 14.56 | 14.61 | 14.33 | 14.55 | 13.94 | qfq | 12,113,879 | 174,866,978 | -0.48% |
| 2024-07-18 | 14.64 | 14.70 | 14.46 | 14.62 | 14.01 | qfq | 9,646,454 | 140,510,146 | -0.34% |
| 2024-07-17 | 14.50 | 14.74 | 14.32 | 14.67 | 14.06 | qfq | 9,095,200 | 132,822,499 | 1.38% |
| 2024-07-16 | 14.57 | 14.71 | 14.38 | 14.47 | 13.86 | qfq | 6,075,716 | 88,242,855 | -1.30% |
| 2024-07-15 | 14.32 | 14.80 | 14.32 | 14.66 | 14.05 | qfq | 12,579,879 | 184,107,741 | 2.45% |
| 2024-07-12 | 14.33 | 14.40 | 14.12 | 14.31 | 13.71 | qfq | 6,319,676 | 90,093,916 | -0.07% |
| 2024-07-11 | 14.30 | 14.47 | 14.13 | 14.32 | 13.72 | qfq | 8,249,490 | 118,205,965 | 1.06% |
| 2024-07-10 | 14.59 | 14.60 | 14.13 | 14.17 | 13.58 | qfq | 11,059,800 | 157,686,924 | -3.01% |
| 2024-07-09 | 14.25 | 14.71 | 14.15 | 14.61 | 14.00 | qfq | 13,530,452 | 195,106,536 | 2.60% |
| 2024-07-08 | 14.61 | 14.61 | 14.09 | 14.24 | 13.64 | qfq | 22,893,826 | 326,799,819 | -2.73% |
| 2024-07-05 | 14.76 | 14.80 | 14.42 | 14.64 | 14.03 | qfq | 9,899,489 | 144,386,871 | -0.81% |
| 2024-07-04 | 15.03 | 15.03 | 14.63 | 14.76 | 14.14 | qfq | 7,037,765 | 103,969,881 | -1.34% |
| 2024-07-03 | 14.98 | 15.10 | 14.80 | 14.96 | 14.33 | qfq | 8,525,706 | 127,484,963 | -0.13% |
| 2024-07-02 | 15.52 | 15.54 | 14.89 | 14.98 | 14.35 | qfq | 15,907,463 | 239,030,803 | -3.48% |
| 2024-07-01 | 15.67 | 15.80 | 15.24 | 15.52 | 14.87 | qfq | 10,919,650 | 168,909,312 | -0.83% |
| 2024-06-28 | 15.43 | 15.74 | 15.21 | 15.65 | 14.99 | qfq | 6,875,160 | 106,937,078 | 1.29% |
| 2024-06-27 | 15.58 | 15.65 | 15.40 | 15.45 | 14.80 | qfq | 5,949,665 | 92,098,780 | -1.84% |
| 2024-06-26 | 15.77 | 15.86 | 15.40 | 15.74 | 15.08 | qfq | 8,415,925 | 131,319,267 | -0.19% |
| 2024-06-25 | 15.45 | 15.86 | 15.43 | 15.77 | 15.11 | qfq | 12,624,972 | 198,134,270 | 2.07% |
| 2024-06-24 | 15.47 | 15.64 | 15.34 | 15.45 | 14.80 | qfq | 11,139,662 | 172,821,195 | -0.64% |
| 2024-06-21 | 15.60 | 15.78 | 15.40 | 15.55 | 14.90 | qfq | 8,723,102 | 135,541,337 | -1.08% |
| 2024-06-20 | 15.83 | 16.05 | 15.70 | 15.72 | 15.06 | qfq | 9,072,455 | 143,644,350 | -1.07% |
| 2024-06-19 | 15.94 | 15.99 | 15.66 | 15.89 | 15.22 | qfq | 9,702,202 | 153,423,976 | 0.06% |
| 2024-06-18 | 15.95 | 16.30 | 15.81 | 15.88 | 15.22 | qfq | 9,769,802 | 156,558,182 | -0.44% |
| 2024-06-17 | 15.52 | 16.04 | 15.37 | 15.95 | 15.28 | qfq | 18,400,386 | 291,262,463 | 2.31% |
| 2024-06-14 | 15.46 | 15.63 | 15.11 | 15.59 | 14.94 | qfq | 20,565,509 | 316,021,853 | -0.19% |
| 2024-06-13 | 15.67 | 15.85 | 15.38 | 15.62 | 14.97 | qfq | 11,768,606 | 183,320,975 | -3.22% |
| 2024-06-12 | 15.84 | 16.22 | 15.78 | 16.14 | 15.13 | qfq | 8,621,442 | 138,849,351 | 1.32% |
| 2024-06-11 | 16.18 | 16.18 | 15.85 | 15.93 | 14.93 | qfq | 7,207,119 | 115,062,318 | -1.42% |
| 2024-06-07 | 16.38 | 16.38 | 16.05 | 16.16 | 15.15 | qfq | 7,984,423 | 128,961,177 | -0.49% |
| 2024-06-06 | 16.37 | 16.48 | 16.08 | 16.24 | 15.22 | qfq | 8,450,350 | 137,481,584 | -0.31% |
| 2024-06-05 | 16.60 | 16.60 | 16.24 | 16.29 | 15.27 | qfq | 7,406,219 | 121,043,546 | -1.87% |
| 2024-06-04 | 16.31 | 16.69 | 16.20 | 16.60 | 15.56 | qfq | 12,527,209 | 206,497,030 | 2.03% |
| 2024-06-03 | 16.23 | 16.49 | 16.15 | 16.27 | 15.25 | qfq | 11,588,287 | 188,998,071 | 0.37% |
| 2024-05-31 | 16.47 | 16.54 | 16.18 | 16.21 | 15.19 | qfq | 13,987,987 | 227,620,164 | -2.05% |
| 2024-05-30 | 16.99 | 16.99 | 16.38 | 16.55 | 15.51 | qfq | 13,413,490 | 221,810,337 | -2.47% |
| 2024-05-29 | 16.95 | 16.98 | 16.76 | 16.97 | 15.91 | qfq | 7,068,492 | 119,442,533 | 0.53% |
| 2024-05-28 | 17.07 | 17.20 | 16.80 | 16.88 | 15.82 | qfq | 13,276,401 | 224,548,046 | -1.52% |
| 2024-05-27 | 17.17 | 17.35 | 17.07 | 17.14 | 16.07 | qfq | 11,092,356 | 190,961,883 | -0.64% |
| 2024-05-24 | 17.28 | 17.45 | 17.17 | 17.25 | 16.17 | qfq | 7,406,493 | 128,082,413 | -0.58% |
| 2024-05-23 | 17.32 | 17.39 | 17.16 | 17.35 | 16.26 | qfq | 9,621,201 | 166,426,865 | 0.41% |
| 2024-05-22 | 17.50 | 17.50 | 17.22 | 17.28 | 16.20 | qfq | 7,806,186 | 135,445,955 | -1.37% |
| 2024-05-21 | 17.16 | 17.70 | 17.10 | 17.52 | 16.42 | qfq | 18,939,797 | 331,600,666 | 2.10% |
| 2024-05-20 | 17.27 | 17.56 | 16.95 | 17.16 | 16.08 | qfq | 13,600,456 | 232,760,569 | -0.41% |
| 2024-05-17 | 17.10 | 17.64 | 17.00 | 17.23 | 16.15 | qfq | 27,325,509 | 473,249,798 | 1.41% |
| 2024-05-16 | 16.87 | 17.20 | 16.87 | 16.99 | 15.93 | qfq | 16,859,514 | 287,425,597 | 0.24% |
| 2024-05-15 | 17.15 | 17.49 | 16.85 | 16.95 | 15.89 | qfq | 15,715,550 | 267,694,656 | -1.22% |
| 2024-05-14 | 16.40 | 17.24 | 16.31 | 17.16 | 16.08 | qfq | 24,022,548 | 407,577,865 | 4.44% |
| 2024-05-13 | 16.16 | 16.50 | 16.06 | 16.43 | 15.40 | qfq | 12,131,823 | 198,606,456 | 1.17% |
| 2024-05-10 | 16.48 | 16.48 | 16.15 | 16.24 | 15.22 | qfq | 8,580,190 | 139,602,290 | -0.12% |
| 2024-05-09 | 15.83 | 16.36 | 15.78 | 16.26 | 15.24 | qfq | 13,305,416 | 215,793,863 | 2.91% |
| 2024-05-08 | 16.15 | 16.20 | 15.79 | 15.80 | 14.81 | qfq | 10,306,749 | 164,290,557 | -2.23% |
| 2024-05-07 | 15.94 | 16.29 | 15.85 | 16.16 | 15.15 | qfq | 16,319,708 | 262,749,893 | 1.44% |
| 2024-05-06 | 16.09 | 16.26 | 15.89 | 15.93 | 14.93 | qfq | 16,753,075 | 269,437,767 | 0.31% |
| 2024-04-30 | 16.18 | 16.24 | 15.83 | 15.88 | 14.89 | qfq | 10,830,340 | 173,067,675 | -1.85% |
| 2024-04-29 | 15.90 | 16.24 | 15.82 | 16.18 | 15.17 | qfq | 18,663,086 | 299,189,009 | 2.08% |
| 2024-04-26 | 16.35 | 16.35 | 15.57 | 15.85 | 14.86 | qfq | 33,810,480 | 535,835,925 | -4.58% |
| 2024-04-25 | 16.33 | 16.76 | 16.05 | 16.61 | 15.57 | qfq | 17,074,309 | 282,337,676 | 2.15% |
| 2024-04-24 | 15.90 | 16.29 | 15.78 | 16.26 | 15.24 | qfq | 9,477,020 | 152,415,826 | 2.26% |
| 2024-04-23 | 15.91 | 16.04 | 15.65 | 15.90 | 14.90 | qfq | 15,370,998 | 243,062,138 | -0.69% |
| 2024-04-22 | 15.99 | 16.09 | 15.83 | 16.01 | 15.01 | qfq | 13,739,636 | 219,399,770 | -0.50% |
| 2024-04-19 | 16.17 | 16.25 | 15.92 | 16.09 | 15.08 | qfq | 9,434,710 | 151,311,001 | -0.56% |
| 2024-04-18 | 16.11 | 16.36 | 16.03 | 16.18 | 15.17 | qfq | 14,411,586 | 233,392,304 | -0.49% |
| 2024-04-17 | 16.12 | 16.32 | 15.96 | 16.26 | 15.24 | qfq | 9,294,546 | 150,058,380 | 1.31% |
| 2024-04-16 | 16.41 | 16.54 | 15.98 | 16.05 | 15.04 | qfq | 16,063,784 | 260,823,306 | -2.73% |
| 2024-04-15 | 16.20 | 16.68 | 16.15 | 16.50 | 15.47 | qfq | 15,161,388 | 250,136,791 | 1.85% |
| 2024-04-12 | 16.21 | 16.47 | 16.12 | 16.20 | 15.19 | qfq | 10,815,157 | 176,349,943 | -0.49% |
| 2024-04-11 | 16.24 | 16.58 | 16.23 | 16.28 | 15.26 | qfq | 9,244,173 | 151,404,952 | -0.97% |
| 2024-04-10 | 15.92 | 16.48 | 15.92 | 16.44 | 15.41 | qfq | 23,150,264 | 378,477,034 | 3.07% |
| 2024-04-09 | 15.99 | 16.23 | 15.79 | 15.95 | 14.95 | qfq | 18,320,053 | 293,539,262 | -0.25% |
| 2024-04-08 | 16.08 | 16.10 | 15.76 | 15.99 | 14.99 | qfq | 14,727,512 | 234,786,584 | -0.25% |
| 2024-04-03 | 15.83 | 16.19 | 15.73 | 16.03 | 15.03 | qfq | 11,683,706 | 186,821,558 | 1.20% |
| 2024-04-02 | 15.68 | 15.90 | 15.35 | 15.84 | 14.85 | qfq | 15,454,440 | 241,781,631 | 0.89% |
| 2024-04-01 | 15.50 | 15.85 | 15.27 | 15.70 | 14.72 | qfq | 13,719,563 | 213,371,652 | 1.29% |
| 2024-03-29 | 15.09 | 15.60 | 15.05 | 15.50 | 14.53 | qfq | 16,029,090 | 246,564,792 | 2.38% |
| 2024-03-28 | 14.80 | 15.22 | 14.77 | 15.14 | 14.19 | qfq | 11,339,545 | 170,503,879 | 1.88% |
| 2024-03-27 | 15.10 | 15.10 | 14.79 | 14.86 | 13.93 | qfq | 9,898,834 | 147,897,014 | -1.20% |
| 2024-03-26 | 14.95 | 15.11 | 14.90 | 15.04 | 14.10 | qfq | 5,800,120 | 87,106,619 | 0.60% |
| 2024-03-25 | 15.05 | 15.12 | 14.80 | 14.95 | 14.01 | qfq | 8,892,727 | 132,928,113 | -0.66% |
| 2024-03-22 | 15.12 | 15.21 | 14.90 | 15.05 | 14.11 | qfq | 17,966,603 | 269,873,011 | -1.57% |
| 2024-03-21 | 15.53 | 15.53 | 15.10 | 15.29 | 14.33 | qfq | 11,181,863 | 170,896,560 | -1.55% |
| 2024-03-20 | 14.80 | 15.53 | 14.66 | 15.53 | 14.56 | qfq | 23,296,342 | 354,088,709 | 6.15% |
| 2024-03-19 | 14.74 | 14.98 | 14.53 | 14.63 | 13.71 | qfq | 12,692,358 | 186,565,046 | -1.08% |
| 2024-03-18 | 14.91 | 14.93 | 14.59 | 14.79 | 13.86 | qfq | 15,732,291 | 231,791,954 | -1.07% |
| 2024-03-15 | 14.85 | 15.00 | 14.59 | 14.95 | 14.01 | qfq | 18,994,303 | 281,009,899 | 0.20% |
| 2024-03-14 | 14.84 | 15.07 | 14.61 | 14.92 | 13.99 | qfq | 17,900,734 | 266,082,469 | 0.34% |
| 2024-03-13 | 14.05 | 15.05 | 14.05 | 14.87 | 13.94 | qfq | 42,699,702 | 623,509,065 | 6.59% |
| 2024-03-12 | 13.15 | 14.05 | 13.00 | 13.95 | 13.08 | qfq | 25,657,155 | 352,805,880 | 4.89% |
| 2024-03-11 | 12.61 | 13.33 | 12.56 | 13.30 | 12.47 | qfq | 22,529,806 | 294,172,098 | 5.72% |
| 2024-03-08 | 12.68 | 12.80 | 12.52 | 12.58 | 11.79 | qfq | 7,981,004 | 100,828,621 | -0.79% |
| 2024-03-07 | 12.57 | 12.83 | 12.51 | 12.68 | 11.89 | qfq | 6,820,483 | 86,531,057 | 0.88% |
| 2024-03-06 | 12.69 | 12.77 | 12.55 | 12.57 | 11.78 | qfq | 7,080,366 | 89,583,584 | -0.95% |
| 2024-03-05 | 12.65 | 12.82 | 12.65 | 12.69 | 11.90 | qfq | 9,479,404 | 120,794,109 | -0.08% |
| 2024-03-04 | 12.69 | 12.99 | 12.67 | 12.70 | 11.90 | qfq | 15,381,728 | 196,629,761 | 0.08% |
| 2024-03-01 | 12.77 | 12.82 | 12.61 | 12.69 | 11.90 | qfq | 8,472,402 | 107,809,637 | -0.47% |
| 2024-02-29 | 12.49 | 12.79 | 12.45 | 12.75 | 11.95 | qfq | 10,968,668 | 139,127,178 | 1.51% |
| 2024-02-28 | 12.80 | 12.85 | 12.55 | 12.56 | 11.77 | qfq | 12,029,881 | 152,827,216 | -2.10% |
| 2024-02-27 | 12.80 | 12.92 | 12.70 | 12.83 | 12.03 | qfq | 11,386,120 | 145,569,360 | -0.39% |
| 2024-02-26 | 13.27 | 13.33 | 12.88 | 12.88 | 12.07 | qfq | 15,776,700 | 205,161,134 | -1.45% |
| 2024-02-23 | 12.69 | 13.14 | 12.63 | 13.07 | 12.25 | qfq | 18,202,258 | 235,581,169 | 2.99% |
| 2024-02-22 | 12.52 | 12.70 | 12.47 | 12.69 | 11.90 | qfq | 6,977,014 | 88,018,034 | 1.20% |
| 2024-02-21 | 12.45 | 12.75 | 12.35 | 12.54 | 11.75 | qfq | 13,036,221 | 164,728,647 | 0.56% |
| 2024-02-20 | 12.41 | 12.49 | 12.30 | 12.47 | 11.69 | qfq | 7,487,275 | 93,085,026 | 0.48% |
| 2024-02-19 | 12.27 | 12.44 | 12.24 | 12.41 | 11.63 | qfq | 12,402,505 | 153,359,389 | 1.64% |
| 2024-02-08 | 12.28 | 12.46 | 12.03 | 12.21 | 11.45 | qfq | 17,205,185 | 210,788,854 | -0.49% |
| 2024-02-07 | 12.09 | 12.46 | 11.98 | 12.27 | 11.50 | qfq | 20,417,371 | 250,599,111 | 2.16% |
| 2024-02-06 | 11.08 | 12.04 | 11.05 | 12.01 | 11.26 | qfq | 26,113,772 | 304,052,570 | 8.39% |
| 2024-02-05 | 11.11 | 11.26 | 10.72 | 11.08 | 10.39 | qfq | 17,227,472 | 189,958,008 | 0.00% |
| 2024-02-02 | 11.43 | 11.47 | 10.86 | 11.08 | 10.39 | qfq | 20,431,303 | 227,141,225 | -2.98% |
| 2024-02-01 | 11.09 | 11.51 | 11.01 | 11.42 | 10.70 | qfq | 22,895,591 | 260,291,891 | 2.33% |
| 2024-01-31 | 10.87 | 11.38 | 10.85 | 11.16 | 10.46 | qfq | 21,248,770 | 237,508,313 | 2.01% |
| 2024-01-30 | 11.43 | 11.47 | 10.92 | 10.94 | 10.25 | qfq | 14,470,406 | 161,204,663 | -4.95% |
| 2024-01-29 | 11.64 | 11.68 | 11.38 | 11.51 | 10.79 | qfq | 12,690,139 | 146,326,781 | -1.12% |
| 2024-01-26 | 11.94 | 12.03 | 11.50 | 11.64 | 10.91 | qfq | 17,968,699 | 210,328,742 | -3.32% |
| 2024-01-25 | 11.96 | 12.08 | 11.86 | 12.04 | 11.29 | qfq | 9,504,825 | 114,102,132 | 0.67% |
| 2024-01-24 | 11.70 | 12.02 | 11.54 | 11.96 | 11.21 | qfq | 14,446,285 | 170,292,534 | 2.49% |
| 2024-01-23 | 11.52 | 11.75 | 11.35 | 11.67 | 10.94 | qfq | 11,273,505 | 130,403,462 | 0.78% |
| 2024-01-22 | 11.98 | 11.99 | 11.50 | 11.58 | 10.85 | qfq | 14,415,505 | 170,103,252 | -3.66% |
| 2024-01-19 | 12.05 | 12.14 | 11.90 | 12.02 | 11.27 | qfq | 12,410,372 | 148,948,893 | -0.25% |
| 2024-01-18 | 11.85 | 12.10 | 11.66 | 12.05 | 11.30 | qfq | 15,718,015 | 186,605,202 | 1.01% |
| 2024-01-17 | 12.13 | 12.19 | 11.90 | 11.93 | 11.18 | qfq | 12,636,794 | 152,875,816 | -1.81% |
| 2024-01-16 | 11.98 | 12.18 | 11.90 | 12.15 | 11.39 | qfq | 11,902,465 | 143,212,961 | 1.42% |
| 2024-01-15 | 11.98 | 12.11 | 11.90 | 11.98 | 11.23 | qfq | 7,620,700 | 91,577,068 | -0.08% |
| 2024-01-12 | 11.96 | 12.15 | 11.88 | 11.99 | 11.24 | qfq | 10,352,100 | 124,943,057 | 0.33% |
| 2024-01-11 | 11.88 | 12.06 | 11.84 | 11.95 | 11.20 | qfq | 6,677,503 | 79,837,928 | 0.17% |
| 2024-01-10 | 11.76 | 12.02 | 11.62 | 11.93 | 11.18 | qfq | 9,114,856 | 108,249,255 | 1.62% |
| 2024-01-09 | 11.60 | 11.89 | 11.52 | 11.74 | 11.00 | qfq | 11,637,827 | 136,744,245 | 1.03% |
| 2024-01-08 | 11.96 | 12.02 | 11.60 | 11.62 | 10.89 | qfq | 9,337,996 | 109,389,173 | -3.17% |
| 2024-01-05 | 12.10 | 12.21 | 11.90 | 12.00 | 11.25 | qfq | 7,149,221 | 86,100,747 | -0.83% |
| 2024-01-04 | 12.15 | 12.16 | 11.97 | 12.10 | 11.34 | qfq | 6,588,423 | 79,445,969 | -0.41% |
| 2024-01-03 | 12.18 | 12.30 | 12.09 | 12.15 | 11.39 | qfq | 6,547,152 | 79,634,484 | -0.49% |
| 2024-01-02 | 12.28 | 12.33 | 12.09 | 12.21 | 11.45 | qfq | 9,205,904 | 112,504,340 | -0.65% |
| 2023-12-29 | 12.46 | 12.54 | 12.26 | 12.29 | 11.52 | qfq | 9,812,400 | 121,087,601 | -1.36% |
| 2023-12-28 | 11.95 | 12.51 | 11.88 | 12.46 | 11.68 | qfq | 11,658,386 | 143,434,059 | 3.83% |
| 2023-12-27 | 11.98 | 12.09 | 11.86 | 12.00 | 11.25 | qfq | 6,377,725 | 76,336,595 | 0.08% |
| 2023-12-26 | 12.11 | 12.16 | 11.97 | 11.99 | 11.24 | qfq | 5,570,109 | 66,974,437 | -0.99% |
| 2023-12-25 | 11.94 | 12.17 | 11.84 | 12.11 | 11.35 | qfq | 10,608,400 | 127,915,452 | 1.42% |
| 2023-12-22 | 11.93 | 12.03 | 11.70 | 11.94 | 11.19 | qfq | 8,612,100 | 102,397,361 | 0.17% |
| 2023-12-21 | 11.81 | 11.97 | 11.73 | 11.92 | 11.17 | qfq | 9,478,943 | 112,518,686 | 0.76% |
| 2023-12-20 | 11.90 | 11.99 | 11.83 | 11.83 | 11.09 | qfq | 8,447,479 | 100,787,516 | -0.42% |
| 2023-12-19 | 11.94 | 11.98 | 11.75 | 11.88 | 11.14 | qfq | 10,800,920 | 127,932,678 | -0.83% |
| 2023-12-18 | 12.10 | 12.23 | 11.93 | 11.98 | 11.23 | qfq | 9,789,702 | 118,313,500 | -0.83% |
| 2023-12-15 | 12.26 | 12.26 | 12.00 | 12.08 | 11.32 | qfq | 9,034,600 | 109,374,991 | -0.98% |
| 2023-12-14 | 12.15 | 12.35 | 12.15 | 12.20 | 11.44 | qfq | 8,181,854 | 100,314,447 | 0.49% |
| 2023-12-13 | 12.38 | 12.40 | 12.14 | 12.14 | 11.38 | qfq | 6,792,779 | 83,198,867 | -2.33% |
| 2023-12-12 | 12.35 | 12.50 | 12.25 | 12.43 | 11.65 | qfq | 7,634,000 | 94,423,084 | 0.16% |
| 2023-12-11 | 12.18 | 12.45 | 11.84 | 12.41 | 11.63 | qfq | 12,946,300 | 158,787,658 | 1.39% |
| 2023-12-08 | 12.09 | 12.33 | 12.06 | 12.24 | 11.47 | qfq | 11,366,789 | 139,170,239 | 1.16% |
| 2023-12-07 | 12.29 | 12.33 | 12.08 | 12.10 | 11.34 | qfq | 10,941,000 | 132,980,627 | -2.02% |
| 2023-12-06 | 12.39 | 12.53 | 12.26 | 12.35 | 11.58 | qfq | 8,272,515 | 102,675,306 | -0.56% |
| 2023-12-05 | 12.80 | 12.80 | 12.40 | 12.42 | 11.64 | qfq | 8,486,200 | 106,861,582 | -2.89% |
| 2023-12-04 | 12.99 | 13.01 | 12.65 | 12.79 | 11.99 | qfq | 11,613,800 | 148,731,015 | -1.62% |
| 2023-12-01 | 13.15 | 13.20 | 12.91 | 13.00 | 12.19 | qfq | 10,254,186 | 133,447,115 | -1.14% |
| 2023-11-30 | 13.14 | 13.25 | 13.08 | 13.15 | 12.33 | qfq | 5,182,363 | 68,243,973 | 0.00% |
| 2023-11-29 | 13.36 | 13.39 | 13.10 | 13.15 | 12.33 | qfq | 7,086,848 | 93,556,252 | -1.79% |
| 2023-11-28 | 13.31 | 13.55 | 13.22 | 13.39 | 12.55 | qfq | 8,336,071 | 111,984,316 | 0.68% |
| 2023-11-27 | 13.23 | 13.33 | 13.09 | 13.30 | 12.47 | qfq | 5,064,125 | 66,803,035 | 0.53% |
| 2023-11-24 | 13.28 | 13.34 | 13.21 | 13.23 | 12.40 | qfq | 4,426,500 | 58,703,860 | -0.90% |
| 2023-11-23 | 13.32 | 13.40 | 13.21 | 13.35 | 12.51 | qfq | 6,197,165 | 82,564,409 | -0.15% |
| 2023-11-22 | 13.47 | 13.49 | 13.34 | 13.37 | 12.53 | qfq | 5,195,860 | 69,621,137 | -0.82% |
| 2023-11-21 | 13.55 | 13.65 | 13.45 | 13.48 | 12.64 | qfq | 5,784,379 | 78,454,293 | -0.37% |
| 2023-11-20 | 13.59 | 13.62 | 13.34 | 13.53 | 12.68 | qfq | 9,026,362 | 121,504,744 | -0.07% |
| 2023-11-17 | 13.50 | 13.56 | 13.40 | 13.54 | 12.69 | qfq | 5,496,115 | 74,155,601 | 0.00% |
| 2023-11-16 | 13.60 | 13.76 | 13.41 | 13.54 | 12.69 | qfq | 6,621,800 | 90,038,545 | -0.73% |
| 2023-11-15 | 13.64 | 13.72 | 13.57 | 13.64 | 12.79 | qfq | 5,747,015 | 78,449,143 | 0.44% |
| 2023-11-14 | 13.57 | 13.73 | 13.52 | 13.58 | 12.73 | qfq | 5,313,200 | 72,400,069 | 0.15% |
| 2023-11-13 | 13.54 | 13.62 | 13.40 | 13.56 | 12.71 | qfq | 6,242,124 | 84,296,012 | -0.37% |
| 2023-11-10 | 13.65 | 13.73 | 13.24 | 13.61 | 12.76 | qfq | 11,117,147 | 150,010,556 | -0.95% |
| 2023-11-09 | 13.54 | 13.79 | 13.49 | 13.74 | 12.88 | qfq | 9,254,916 | 126,606,080 | 1.48% |
| 2023-11-08 | 13.56 | 13.62 | 13.49 | 13.54 | 12.69 | qfq | 5,813,700 | 78,839,870 | -0.44% |
| 2023-11-07 | 13.80 | 13.80 | 13.51 | 13.60 | 12.75 | qfq | 7,705,160 | 104,751,329 | -1.66% |
| 2023-11-06 | 13.73 | 13.93 | 13.70 | 13.83 | 12.96 | qfq | 10,199,497 | 140,953,501 | 0.73% |
| 2023-11-03 | 13.47 | 13.74 | 13.40 | 13.73 | 12.87 | qfq | 7,052,263 | 96,393,740 | 2.01% |
| 2023-11-02 | 13.60 | 13.64 | 13.39 | 13.46 | 12.62 | qfq | 4,256,308 | 57,511,562 | -0.59% |
| 2023-11-01 | 13.61 | 13.64 | 13.46 | 13.54 | 12.69 | qfq | 4,271,278 | 57,831,331 | -0.29% |
| 2023-10-31 | 13.64 | 13.68 | 13.49 | 13.58 | 12.73 | qfq | 6,127,376 | 83,031,871 | -0.44% |
| 2023-10-30 | 13.63 | 13.75 | 13.54 | 13.64 | 12.79 | qfq | 8,327,950 | 113,661,436 | -0.22% |
| 2023-10-27 | 13.34 | 13.71 | 13.27 | 13.67 | 12.81 | qfq | 9,093,596 | 123,460,525 | 1.71% |
| 2023-10-26 | 13.30 | 13.48 | 13.23 | 13.44 | 12.60 | qfq | 6,686,575 | 89,315,575 | 0.67% |
| 2023-10-25 | 13.56 | 13.62 | 13.28 | 13.35 | 12.51 | qfq | 9,067,060 | 121,723,260 | -0.96% |
| 2023-10-24 | 13.45 | 13.55 | 13.17 | 13.48 | 12.64 | qfq | 12,602,879 | 168,684,976 | 0.60% |
| 2023-10-23 | 13.28 | 13.59 | 13.23 | 13.40 | 12.56 | qfq | 11,939,568 | 160,330,275 | 0.90% |
| 2023-10-20 | 13.51 | 13.54 | 13.25 | 13.28 | 12.45 | qfq | 8,549,620 | 114,208,106 | -2.21% |
| 2023-10-19 | 13.45 | 13.72 | 13.38 | 13.58 | 12.73 | qfq | 11,869,900 | 161,245,587 | 0.22% |
| 2023-10-18 | 13.66 | 13.68 | 13.38 | 13.55 | 12.70 | qfq | 15,050,615 | 203,328,276 | -0.81% |
| 2023-10-17 | 14.00 | 14.02 | 13.41 | 13.66 | 12.80 | qfq | 15,373,339 | 209,288,558 | -2.36% |
| 2023-10-16 | 14.00 | 14.14 | 13.88 | 13.99 | 13.11 | qfq | 8,100,275 | 113,472,628 | -0.50% |
| 2023-10-13 | 14.45 | 14.48 | 13.91 | 14.06 | 13.18 | qfq | 13,073,020 | 185,092,040 | -3.10% |
| 2023-10-12 | 14.65 | 14.73 | 14.47 | 14.51 | 13.60 | qfq | 7,132,875 | 103,806,286 | -0.62% |
| 2023-10-11 | 14.65 | 14.75 | 14.60 | 14.60 | 13.69 | qfq | 6,316,764 | 92,523,183 | -0.41% |
| 2023-10-10 | 15.04 | 15.09 | 14.61 | 14.66 | 13.74 | qfq | 10,728,400 | 158,877,519 | -2.07% |
| 2023-10-09 | 15.05 | 15.14 | 14.80 | 14.97 | 14.03 | qfq | 10,108,929 | 150,996,599 | -0.40% |
| 2023-09-28 | 15.06 | 15.15 | 15.00 | 15.03 | 14.09 | qfq | 7,980,577 | 120,145,830 | -0.13% |
| 2023-09-27 | 14.73 | 15.07 | 14.73 | 15.05 | 14.11 | qfq | 8,855,885 | 132,584,898 | 2.10% |
| 2023-09-26 | 14.97 | 14.98 | 14.70 | 14.74 | 13.82 | qfq | 5,728,605 | 84,681,405 | -1.14% |
| 2023-09-25 | 14.90 | 15.05 | 14.83 | 14.91 | 13.98 | qfq | 10,362,431 | 154,938,609 | -0.13% |
| 2023-09-22 | 14.76 | 14.96 | 14.71 | 14.93 | 13.99 | qfq | 8,357,642 | 124,315,214 | 0.88% |
| 2023-09-21 | 14.76 | 14.90 | 14.65 | 14.80 | 13.87 | qfq | 7,493,432 | 110,914,701 | 0.27% |
| 2023-09-20 | 14.90 | 14.90 | 14.72 | 14.76 | 13.84 | qfq | 5,121,182 | 75,797,538 | -0.67% |
| 2023-09-19 | 14.71 | 14.89 | 14.66 | 14.86 | 13.93 | qfq | 8,057,300 | 119,502,535 | 0.95% |
| 2023-09-18 | 14.47 | 14.90 | 14.45 | 14.72 | 13.80 | qfq | 8,783,552 | 129,563,488 | 1.17% |
| 2023-09-15 | 14.66 | 14.70 | 14.46 | 14.55 | 13.64 | qfq | 10,653,779 | 155,057,767 | -0.75% |
| 2023-09-14 | 14.75 | 14.79 | 14.59 | 14.66 | 13.74 | qfq | 4,557,402 | 66,830,352 | -0.68% |
| 2023-09-13 | 14.77 | 14.85 | 14.65 | 14.76 | 13.84 | qfq | 5,014,000 | 73,960,164 | -0.40% |
| 2023-09-12 | 14.91 | 14.95 | 14.79 | 14.82 | 13.89 | qfq | 3,922,700 | 58,246,183 | -0.94% |
| 2023-09-11 | 14.82 | 15.05 | 14.79 | 14.96 | 14.02 | qfq | 4,867,080 | 72,589,205 | 1.29% |
| 2023-09-08 | 15.02 | 15.10 | 14.77 | 14.77 | 13.84 | qfq | 9,765,079 | 144,829,251 | -1.93% |
| 2023-09-07 | 15.47 | 15.47 | 15.00 | 15.06 | 14.12 | qfq | 11,487,616 | 173,710,152 | -2.40% |
| 2023-09-06 | 15.66 | 15.66 | 15.37 | 15.43 | 14.46 | qfq | 10,977,697 | 169,618,914 | -1.22% |
| 2023-09-05 | 15.56 | 15.74 | 15.52 | 15.62 | 14.64 | qfq | 5,949,049 | 92,918,007 | 0.06% |
| 2023-09-04 | 15.60 | 15.71 | 15.51 | 15.61 | 14.63 | qfq | 11,444,980 | 178,784,204 | 0.32% |
| 2023-09-01 | 15.07 | 15.64 | 15.06 | 15.56 | 14.59 | qfq | 15,748,189 | 243,853,002 | 3.05% |
| 2023-08-31 | 14.86 | 15.13 | 14.82 | 15.10 | 14.15 | qfq | 8,778,004 | 131,745,129 | 1.34% |
| 2023-08-30 | 14.69 | 14.93 | 14.63 | 14.90 | 13.97 | qfq | 16,502,662 | 244,973,706 | 1.64% |
| 2023-08-29 | 14.35 | 14.69 | 14.26 | 14.66 | 13.74 | qfq | 11,500,734 | 166,993,794 | 2.09% |
| 2023-08-28 | 14.81 | 14.97 | 14.28 | 14.36 | 13.46 | qfq | 14,150,639 | 206,165,928 | 0.70% |
| 2023-08-25 | 14.26 | 14.40 | 14.07 | 14.26 | 13.37 | qfq | 6,638,042 | 94,671,182 | 0.00% |
| 2023-08-24 | 14.51 | 14.59 | 14.25 | 14.26 | 13.37 | qfq | 12,805,437 | 184,681,507 | -1.45% |
| 2023-08-23 | 14.39 | 14.87 | 14.39 | 14.47 | 13.56 | qfq | 11,015,030 | 160,614,825 | 0.84% |
| 2023-08-22 | 14.62 | 14.72 | 14.18 | 14.35 | 13.45 | qfq | 13,994,238 | 200,806,100 | -1.44% |
| 2023-08-21 | 14.95 | 14.96 | 14.56 | 14.56 | 13.65 | qfq | 7,533,424 | 110,889,137 | -2.80% |
| 2023-08-18 | 15.06 | 15.24 | 14.95 | 14.98 | 14.04 | qfq | 7,608,689 | 114,903,186 | -0.66% |
| 2023-08-17 | 14.91 | 15.11 | 14.73 | 15.08 | 14.14 | qfq | 8,907,106 | 132,866,434 | 0.67% |
| 2023-08-16 | 14.97 | 15.11 | 14.90 | 14.98 | 14.04 | qfq | 5,805,180 | 87,112,619 | -0.27% |
| 2023-08-15 | 15.25 | 15.25 | 14.95 | 15.02 | 14.08 | qfq | 8,673,568 | 130,304,573 | -1.31% |
| 2023-08-14 | 15.15 | 15.25 | 15.06 | 15.22 | 14.27 | qfq | 3,942,641 | 59,771,300 | -0.07% |
| 2023-08-11 | 15.63 | 15.64 | 15.21 | 15.23 | 14.28 | qfq | 7,225,500 | 110,906,518 | -2.68% |
| 2023-08-10 | 15.55 | 15.77 | 15.54 | 15.65 | 14.67 | qfq | 5,356,203 | 83,716,651 | 0.51% |
| 2023-08-09 | 15.61 | 15.66 | 15.54 | 15.57 | 14.59 | qfq | 3,819,502 | 59,500,309 | -0.51% |
| 2023-08-08 | 15.77 | 15.77 | 15.59 | 15.65 | 14.67 | qfq | 4,514,845 | 70,641,767 | -0.06% |
| 2023-08-07 | 15.70 | 15.80 | 15.56 | 15.66 | 14.68 | qfq | 5,516,514 | 86,341,689 | -0.57% |
| 2023-08-04 | 15.87 | 15.95 | 15.73 | 15.75 | 14.76 | qfq | 7,107,575 | 112,410,642 | -0.76% |
| 2023-08-03 | 15.66 | 15.91 | 15.59 | 15.87 | 14.88 | qfq | 7,272,828 | 114,766,258 | 1.21% |
| 2023-08-02 | 15.66 | 15.75 | 15.59 | 15.68 | 14.70 | qfq | 5,069,806 | 79,502,762 | -0.51% |
| 2023-08-01 | 15.72 | 15.94 | 15.65 | 15.76 | 14.77 | qfq | 12,278,000 | 193,659,845 | 0.25% |
| 2023-07-31 | 15.69 | 15.88 | 15.63 | 15.72 | 14.74 | qfq | 9,911,597 | 155,820,709 | 0.26% |
| 2023-07-28 | 15.61 | 15.75 | 15.45 | 15.68 | 14.70 | qfq | 6,680,840 | 104,538,616 | 0.64% |
| 2023-07-27 | 15.50 | 15.67 | 15.45 | 15.58 | 14.60 | qfq | 8,288,715 | 129,221,852 | 0.32% |
| 2023-07-26 | 15.50 | 15.64 | 15.44 | 15.53 | 14.56 | qfq | 3,817,424 | 59,227,663 | -0.45% |
| 2023-07-25 | 15.48 | 15.68 | 15.41 | 15.60 | 14.62 | qfq | 6,163,610 | 95,899,125 | 1.36% |
| 2023-07-24 | 15.39 | 15.49 | 15.25 | 15.39 | 14.43 | qfq | 4,186,176 | 64,381,122 | -0.32% |
| 2023-07-21 | 15.60 | 15.69 | 15.42 | 15.44 | 14.47 | qfq | 8,633,543 | 133,951,827 | -1.03% |
| 2023-07-20 | 15.70 | 15.83 | 15.58 | 15.60 | 14.62 | qfq | 6,357,083 | 99,778,882 | -0.89% |
| 2023-07-19 | 15.76 | 15.78 | 15.66 | 15.74 | 14.75 | qfq | 5,693,531 | 89,493,427 | 0.06% |
| 2023-07-18 | 15.55 | 15.80 | 15.31 | 15.73 | 14.74 | qfq | 10,158,802 | 158,661,690 | 1.35% |
| 2023-07-17 | 15.37 | 15.55 | 15.33 | 15.52 | 14.55 | qfq | 4,324,800 | 66,881,824 | 0.13% |