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
首旅酒店600258.SH
最近收盘价11.622026-07-17
最近交易日2026-07-17
成交量（股）20,096,381
成交额（元）237,018,286
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-24 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.73 | 12.02 | 11.59 | 11.62 | 11.62 | qfq | 20,096,381 | 237,018,286 | -1.36% |
| 2026-07-16 | 11.60 | 11.92 | 11.47 | 11.78 | 11.78 | qfq | 23,117,144 | 270,882,032 | 1.73% |
| 2026-07-15 | 11.01 | 11.66 | 10.98 | 11.58 | 11.58 | qfq | 26,428,882 | 302,870,731 | 4.70% |
| 2026-07-14 | 11.06 | 11.13 | 10.94 | 11.06 | 11.06 | qfq | 16,572,542 | 183,025,665 | 1.28% |
| 2026-07-13 | 11.17 | 11.24 | 10.82 | 10.92 | 10.92 | qfq | 24,080,606 | 263,802,896 | -2.85% |
| 2026-07-10 | 11.19 | 11.39 | 11.03 | 11.24 | 11.24 | qfq | 16,642,954 | 187,194,996 | 0.45% |
| 2026-07-09 | 11.50 | 11.52 | 11.18 | 11.19 | 11.19 | qfq | 15,958,520 | 180,197,957 | -2.86% |
| 2026-07-08 | 11.75 | 11.89 | 11.40 | 11.52 | 11.52 | qfq | 15,323,812 | 177,960,341 | -0.78% |
| 2026-07-07 | 11.82 | 11.82 | 11.49 | 11.61 | 11.61 | qfq | 13,289,860 | 154,280,498 | -2.03% |
| 2026-07-06 | 11.49 | 11.92 | 11.41 | 11.85 | 11.85 | qfq | 20,972,664 | 246,467,041 | 2.78% |
| 2026-07-03 | 11.59 | 11.72 | 11.33 | 11.53 | 11.53 | qfq | 20,614,300 | 236,989,391 | 0.17% |
| 2026-07-02 | 11.45 | 11.75 | 11.33 | 11.51 | 11.51 | qfq | 17,923,600 | 206,261,474 | 0.61% |
| 2026-07-01 | 10.91 | 11.49 | 10.82 | 11.44 | 11.44 | qfq | 26,491,436 | 298,523,118 | 4.76% |
| 2026-06-30 | 11.00 | 11.04 | 10.75 | 10.92 | 10.92 | qfq | 15,966,248 | 173,726,624 | -1.44% |
| 2026-06-29 | 10.96 | 11.22 | 10.56 | 11.08 | 11.08 | qfq | 25,163,400 | 276,599,411 | 1.09% |
| 2026-06-26 | 11.33 | 11.42 | 10.85 | 10.96 | 10.96 | qfq | 25,806,764 | 285,836,151 | -3.35% |
| 2026-06-25 | 11.37 | 11.69 | 11.28 | 11.34 | 11.34 | qfq | 17,553,009 | 200,880,750 | -1.31% |
| 2026-06-24 | 11.83 | 11.83 | 11.43 | 11.49 | 11.49 | qfq | 12,644,683 | 146,124,647 | -2.13% |
| 2026-06-23 | 11.63 | 11.91 | 11.58 | 11.74 | 11.74 | qfq | 17,645,837 | 206,948,160 | 0.17% |
| 2026-06-22 | 11.84 | 11.87 | 11.34 | 11.72 | 11.72 | qfq | 26,552,880 | 306,595,342 | -1.84% |
| 2026-06-18 | 12.21 | 12.24 | 11.90 | 11.94 | 11.94 | qfq | 15,360,220 | 184,613,350 | -5.54% |
| 2026-06-17 | 12.85 | 12.90 | 12.57 | 12.64 | 12.19 | qfq | 10,119,300 | 128,088,576 | -1.63% |
| 2026-06-16 | 12.98 | 12.98 | 12.70 | 12.85 | 12.39 | qfq | 15,168,293 | 194,611,276 | -1.15% |
| 2026-06-15 | 12.80 | 13.25 | 12.78 | 13.00 | 12.54 | qfq | 17,149,442 | 222,918,774 | 1.96% |
| 2026-06-12 | 12.53 | 12.83 | 12.42 | 12.75 | 12.30 | qfq | 25,794,929 | 325,516,357 | 2.08% |
| 2026-06-11 | 12.70 | 12.73 | 12.46 | 12.49 | 12.05 | qfq | 9,248,100 | 116,047,315 | -1.73% |
| 2026-06-10 | 12.42 | 12.78 | 12.37 | 12.71 | 12.26 | qfq | 14,681,700 | 185,761,101 | 1.60% |
| 2026-06-09 | 12.63 | 12.69 | 12.32 | 12.51 | 12.06 | qfq | 16,345,626 | 204,072,125 | -0.87% |
| 2026-06-08 | 12.98 | 13.15 | 12.53 | 12.62 | 12.17 | qfq | 16,720,322 | 213,172,123 | -3.37% |
| 2026-06-05 | 13.02 | 13.35 | 12.98 | 13.06 | 12.60 | qfq | 13,823,978 | 181,498,725 | 0.93% |
| 2026-06-04 | 13.13 | 13.32 | 12.82 | 12.94 | 12.48 | qfq | 14,001,914 | 182,381,165 | -1.60% |
| 2026-06-03 | 13.40 | 13.48 | 13.01 | 13.15 | 12.68 | qfq | 18,165,849 | 238,624,246 | -2.30% |
| 2026-06-02 | 13.59 | 13.68 | 13.31 | 13.46 | 12.98 | qfq | 14,455,544 | 194,765,906 | -0.88% |
| 2026-06-01 | 13.04 | 13.64 | 13.04 | 13.58 | 13.10 | qfq | 18,398,898 | 247,123,407 | 2.88% |
| 2026-05-29 | 12.87 | 13.32 | 12.80 | 13.20 | 12.73 | qfq | 25,833,278 | 338,054,358 | 2.72% |
| 2026-05-28 | 13.36 | 13.38 | 12.81 | 12.85 | 12.39 | qfq | 19,133,423 | 248,669,276 | -3.82% |
| 2026-05-27 | 13.38 | 13.79 | 13.26 | 13.36 | 12.88 | qfq | 19,269,159 | 259,473,139 | -0.30% |
| 2026-05-26 | 13.16 | 13.44 | 13.14 | 13.40 | 12.92 | qfq | 10,382,137 | 138,120,379 | 1.67% |
| 2026-05-25 | 13.19 | 13.37 | 13.11 | 13.18 | 12.71 | qfq | 10,613,257 | 140,377,143 | -0.15% |
| 2026-05-22 | 13.67 | 13.74 | 13.15 | 13.20 | 12.73 | qfq | 14,883,080 | 198,526,640 | -2.87% |
| 2026-05-21 | 13.49 | 13.79 | 13.49 | 13.59 | 13.11 | qfq | 16,412,689 | 224,722,321 | 0.97% |
| 2026-05-20 | 13.59 | 13.59 | 13.27 | 13.46 | 12.98 | qfq | 12,882,678 | 172,640,274 | -1.32% |
| 2026-05-19 | 13.55 | 13.67 | 13.42 | 13.64 | 13.15 | qfq | 12,732,240 | 172,591,024 | 0.74% |
| 2026-05-18 | 13.86 | 13.86 | 13.45 | 13.54 | 13.06 | qfq | 15,233,807 | 207,322,023 | -2.66% |
| 2026-05-15 | 14.08 | 14.14 | 13.86 | 13.91 | 13.41 | qfq | 13,842,751 | 193,534,174 | -1.07% |
| 2026-05-14 | 14.23 | 14.30 | 14.01 | 14.06 | 13.56 | qfq | 15,785,146 | 222,926,023 | -1.40% |
| 2026-05-13 | 14.36 | 14.37 | 14.21 | 14.26 | 13.75 | qfq | 11,476,436 | 163,742,698 | -0.70% |
| 2026-05-12 | 14.40 | 14.43 | 14.18 | 14.36 | 13.85 | qfq | 13,465,700 | 192,692,571 | -0.35% |
| 2026-05-11 | 14.76 | 14.78 | 14.31 | 14.41 | 13.90 | qfq | 30,934,912 | 446,323,394 | -2.77% |
| 2026-05-08 | 14.84 | 14.91 | 14.77 | 14.82 | 14.29 | qfq | 14,324,444 | 212,269,300 | -0.13% |
| 2026-05-07 | 15.00 | 15.11 | 14.81 | 14.84 | 14.31 | qfq | 18,160,748 | 271,037,037 | -0.87% |
| 2026-05-06 | 15.58 | 15.58 | 14.77 | 14.97 | 14.44 | qfq | 37,981,299 | 568,920,233 | -4.35% |
| 2026-04-30 | 15.81 | 15.89 | 15.32 | 15.65 | 15.09 | qfq | 22,411,999 | 349,319,175 | -2.37% |
| 2026-04-29 | 15.18 | 16.15 | 15.05 | 16.03 | 15.46 | qfq | 47,307,838 | 744,920,519 | 8.68% |
| 2026-04-28 | 14.90 | 14.96 | 14.63 | 14.75 | 14.22 | qfq | 14,587,593 | 215,765,746 | -1.14% |
| 2026-04-27 | 15.08 | 15.12 | 14.89 | 14.92 | 14.39 | qfq | 12,458,214 | 186,526,039 | -1.32% |
| 2026-04-24 | 15.15 | 15.22 | 14.96 | 15.12 | 14.58 | qfq | 11,140,912 | 167,879,818 | -0.72% |
| 2026-04-23 | 15.01 | 15.59 | 15.00 | 15.23 | 14.69 | qfq | 22,699,974 | 347,769,077 | 0.86% |
| 2026-04-22 | 14.99 | 15.22 | 14.90 | 15.10 | 14.56 | qfq | 16,553,120 | 249,100,501 | 0.33% |
| 2026-04-21 | 14.90 | 15.14 | 14.89 | 15.05 | 14.51 | qfq | 13,634,264 | 204,753,520 | 0.74% |
| 2026-04-20 | 14.96 | 15.12 | 14.80 | 14.94 | 14.41 | qfq | 15,671,015 | 234,394,442 | -0.20% |
| 2026-04-17 | 15.36 | 15.36 | 14.92 | 14.97 | 14.44 | qfq | 20,517,230 | 308,276,959 | -2.98% |
| 2026-04-16 | 15.30 | 15.63 | 15.20 | 15.43 | 14.88 | qfq | 18,810,846 | 289,623,334 | 0.39% |
| 2026-04-15 | 15.06 | 15.42 | 14.93 | 15.37 | 14.82 | qfq | 19,728,840 | 300,081,483 | 2.19% |
| 2026-04-14 | 15.18 | 15.34 | 14.84 | 15.04 | 14.50 | qfq | 17,598,339 | 263,706,635 | -0.73% |
| 2026-04-13 | 14.94 | 15.32 | 14.90 | 15.15 | 14.61 | qfq | 14,263,095 | 215,934,527 | 0.33% |
| 2026-04-10 | 15.09 | 15.29 | 15.01 | 15.10 | 14.56 | qfq | 15,550,239 | 235,151,037 | 0.13% |
| 2026-04-09 | 15.32 | 15.39 | 14.76 | 15.08 | 14.54 | qfq | 22,438,563 | 336,078,480 | -2.39% |
| 2026-04-08 | 15.31 | 15.72 | 15.31 | 15.45 | 14.90 | qfq | 22,482,917 | 348,479,911 | 2.93% |
| 2026-04-07 | 15.30 | 15.43 | 14.77 | 15.01 | 14.48 | qfq | 17,922,217 | 268,814,542 | -1.96% |
| 2026-04-03 | 15.65 | 15.65 | 15.21 | 15.31 | 14.76 | qfq | 10,053,100 | 154,415,193 | -1.67% |
| 2026-04-02 | 16.10 | 16.12 | 15.36 | 15.57 | 15.02 | qfq | 21,993,365 | 342,370,347 | -4.01% |
| 2026-04-01 | 15.13 | 16.34 | 15.13 | 16.22 | 15.64 | qfq | 27,657,480 | 436,913,171 | 8.28% |
| 2026-03-31 | 15.50 | 15.67 | 14.94 | 14.98 | 14.45 | qfq | 22,591,115 | 342,611,276 | -3.73% |
| 2026-03-30 | 15.83 | 15.99 | 15.43 | 15.56 | 15.01 | qfq | 23,967,462 | 374,860,937 | -3.59% |
| 2026-03-27 | 15.80 | 16.20 | 15.68 | 16.14 | 15.57 | qfq | 14,840,056 | 236,520,368 | 0.88% |
| 2026-03-26 | 16.44 | 16.64 | 15.90 | 16.00 | 15.43 | qfq | 16,997,900 | 275,616,875 | -2.79% |
| 2026-03-25 | 16.06 | 16.83 | 16.00 | 16.46 | 15.87 | qfq | 18,409,340 | 303,686,874 | 2.88% |
| 2026-03-24 | 16.01 | 16.14 | 15.75 | 16.00 | 15.43 | qfq | 11,995,244 | 191,095,297 | 1.20% |
| 2026-03-23 | 17.17 | 17.18 | 15.60 | 15.81 | 15.25 | qfq | 21,721,000 | 351,489,839 | -8.13% |
| 2026-03-20 | 17.20 | 17.62 | 17.01 | 17.21 | 16.60 | qfq | 14,673,200 | 254,785,780 | 0.47% |
| 2026-03-19 | 17.11 | 17.33 | 16.90 | 17.13 | 16.52 | qfq | 13,098,321 | 223,996,675 | 0.06% |
| 2026-03-18 | 17.34 | 17.58 | 17.01 | 17.12 | 16.51 | qfq | 15,299,800 | 263,160,832 | -1.61% |
| 2026-03-17 | 16.70 | 17.80 | 16.70 | 17.40 | 16.78 | qfq | 27,291,234 | 477,346,724 | 4.19% |
| 2026-03-16 | 16.94 | 17.21 | 16.61 | 16.70 | 16.11 | qfq | 13,684,512 | 231,019,434 | -1.59% |
| 2026-03-13 | 16.62 | 17.34 | 16.61 | 16.97 | 16.37 | qfq | 17,168,441 | 293,387,441 | 1.86% |
| 2026-03-12 | 16.11 | 16.88 | 16.06 | 16.66 | 16.07 | qfq | 16,181,736 | 268,165,393 | 3.16% |
| 2026-03-11 | 16.33 | 16.39 | 16.10 | 16.15 | 15.58 | qfq | 10,195,344 | 165,078,472 | -1.28% |
| 2026-03-10 | 16.30 | 16.80 | 16.27 | 16.36 | 15.78 | qfq | 11,217,284 | 185,036,218 | 1.55% |
| 2026-03-09 | 16.18 | 16.37 | 15.80 | 16.11 | 15.54 | qfq | 14,197,872 | 228,002,549 | -1.89% |
| 2026-03-06 | 16.29 | 16.57 | 16.15 | 16.42 | 15.84 | qfq | 10,385,424 | 170,600,638 | 0.74% |
| 2026-03-05 | 16.99 | 17.05 | 16.21 | 16.30 | 15.72 | qfq | 13,555,995 | 224,818,989 | -2.86% |
| 2026-03-04 | 16.90 | 17.56 | 16.70 | 16.78 | 16.18 | qfq | 16,937,302 | 289,192,976 | -1.64% |
| 2026-03-03 | 17.07 | 17.52 | 16.71 | 17.06 | 16.45 | qfq | 16,974,005 | 290,967,342 | 0.24% |
| 2026-03-02 | 17.14 | 17.40 | 16.88 | 17.02 | 16.41 | qfq | 17,545,312 | 299,197,453 | -2.52% |
| 2026-02-27 | 16.70 | 17.58 | 16.66 | 17.46 | 16.84 | qfq | 28,819,004 | 497,424,953 | 5.31% |
| 2026-02-26 | 16.43 | 16.78 | 16.38 | 16.58 | 15.99 | qfq | 18,439,240 | 306,913,831 | 0.85% |
| 2026-02-25 | 16.30 | 16.52 | 16.22 | 16.44 | 15.85 | qfq | 13,002,772 | 213,324,270 | 1.29% |
| 2026-02-24 | 16.78 | 17.07 | 16.18 | 16.23 | 15.65 | qfq | 20,230,859 | 333,079,660 | -1.76% |
| 2026-02-13 | 16.54 | 16.88 | 16.50 | 16.52 | 15.93 | qfq | 12,359,246 | 206,040,320 | -0.12% |
| 2026-02-12 | 16.88 | 16.88 | 16.27 | 16.54 | 15.95 | qfq | 23,739,200 | 392,591,803 | -2.13% |
| 2026-02-11 | 17.05 | 17.07 | 16.58 | 16.90 | 16.30 | qfq | 16,128,946 | 271,738,113 | -1.00% |
| 2026-02-10 | 17.34 | 17.34 | 16.65 | 17.07 | 16.46 | qfq | 24,945,792 | 421,778,554 | -1.61% |
| 2026-02-09 | 17.53 | 17.65 | 17.23 | 17.35 | 16.73 | qfq | 20,194,582 | 351,469,628 | -0.29% |
| 2026-02-06 | 17.80 | 17.94 | 17.38 | 17.40 | 16.78 | qfq | 15,871,796 | 278,744,570 | -3.06% |
| 2026-02-05 | 17.48 | 18.08 | 17.46 | 17.95 | 17.31 | qfq | 25,430,090 | 454,576,936 | 2.28% |
| 2026-02-04 | 16.98 | 17.60 | 16.97 | 17.55 | 16.93 | qfq | 18,690,210 | 325,054,503 | 2.33% |
| 2026-02-03 | 17.23 | 17.61 | 16.86 | 17.15 | 16.54 | qfq | 18,075,516 | 311,111,809 | 0.65% |
| 2026-02-02 | 17.11 | 17.88 | 17.03 | 17.04 | 16.43 | qfq | 26,463,072 | 462,426,126 | -0.99% |
| 2026-01-30 | 17.05 | 17.55 | 17.03 | 17.21 | 16.60 | qfq | 19,684,329 | 341,092,958 | 1.59% |
| 2026-01-29 | 16.80 | 17.11 | 16.68 | 16.94 | 16.34 | qfq | 16,061,349 | 271,160,393 | 0.24% |
| 2026-01-28 | 17.08 | 17.27 | 16.87 | 16.90 | 16.30 | qfq | 13,309,981 | 226,523,942 | -1.63% |
| 2026-01-27 | 17.50 | 17.56 | 16.96 | 17.18 | 16.57 | qfq | 15,134,610 | 259,445,539 | -1.83% |
| 2026-01-26 | 17.49 | 17.76 | 17.25 | 17.50 | 16.88 | qfq | 17,636,649 | 307,272,167 | 0.00% |
| 2026-01-23 | 17.84 | 18.00 | 17.41 | 17.50 | 16.88 | qfq | 16,037,989 | 283,531,953 | -1.91% |
| 2026-01-22 | 17.88 | 18.12 | 17.55 | 17.84 | 17.20 | qfq | 15,397,682 | 275,408,500 | 0.06% |
| 2026-01-21 | 17.85 | 18.00 | 17.51 | 17.83 | 17.20 | qfq | 18,157,482 | 321,660,773 | -0.72% |
| 2026-01-20 | 17.51 | 18.00 | 17.38 | 17.96 | 17.32 | qfq | 18,450,439 | 326,938,395 | 2.51% |
| 2026-01-19 | 16.71 | 17.73 | 16.57 | 17.52 | 16.90 | qfq | 25,028,429 | 436,224,766 | 4.78% |
| 2026-01-16 | 17.12 | 17.25 | 16.58 | 16.72 | 16.12 | qfq | 24,189,818 | 408,169,703 | -3.96% |
| 2026-01-15 | 18.00 | 18.22 | 17.12 | 17.41 | 16.79 | qfq | 27,004,807 | 470,371,678 | 0.29% |
| 2026-01-14 | 17.33 | 17.68 | 17.10 | 17.36 | 16.74 | qfq | 20,675,629 | 359,153,186 | -0.46% |
| 2026-01-13 | 17.31 | 17.50 | 17.16 | 17.44 | 16.82 | qfq | 20,394,521 | 353,241,663 | -0.11% |
| 2026-01-12 | 17.10 | 17.80 | 17.02 | 17.46 | 16.84 | qfq | 32,456,786 | 563,453,634 | 2.59% |
| 2026-01-09 | 17.01 | 17.28 | 16.82 | 17.02 | 16.41 | qfq | 17,080,052 | 290,618,242 | -0.29% |
| 2026-01-08 | 16.98 | 17.30 | 16.66 | 17.07 | 16.46 | qfq | 17,738,012 | 300,500,001 | -0.35% |
| 2026-01-07 | 16.60 | 17.47 | 16.54 | 17.13 | 16.52 | qfq | 30,308,075 | 517,548,226 | 3.69% |
| 2026-01-06 | 16.35 | 16.83 | 16.21 | 16.52 | 15.93 | qfq | 23,018,089 | 381,340,812 | 0.79% |
| 2026-01-05 | 16.73 | 16.73 | 16.11 | 16.39 | 15.81 | qfq | 20,425,825 | 333,146,945 | -2.15% |
| 2025-12-31 | 16.37 | 16.84 | 16.20 | 16.75 | 16.15 | qfq | 22,122,788 | 367,393,380 | 4.17% |
| 2025-12-30 | 16.20 | 16.37 | 16.07 | 16.08 | 15.51 | qfq | 11,378,645 | 184,010,842 | -0.99% |
| 2025-12-29 | 16.45 | 16.45 | 16.20 | 16.24 | 15.66 | qfq | 10,597,084 | 172,691,469 | -1.64% |
| 2025-12-26 | 16.40 | 16.73 | 16.35 | 16.51 | 15.92 | qfq | 13,345,675 | 220,708,534 | 0.61% |
| 2025-12-25 | 16.56 | 16.72 | 16.39 | 16.41 | 15.83 | qfq | 16,128,094 | 266,494,045 | -1.03% |
| 2025-12-24 | 16.24 | 16.71 | 16.15 | 16.58 | 15.99 | qfq | 19,992,455 | 328,781,409 | 1.47% |
| 2025-12-23 | 16.69 | 16.85 | 16.25 | 16.34 | 15.76 | qfq | 22,361,125 | 368,267,007 | -3.31% |
| 2025-12-22 | 17.00 | 17.00 | 16.62 | 16.90 | 16.30 | qfq | 26,699,316 | 449,398,844 | -1.29% |
| 2025-12-19 | 16.47 | 17.19 | 16.47 | 17.12 | 16.51 | qfq | 27,584,167 | 466,724,267 | 2.95% |
| 2025-12-18 | 16.47 | 16.81 | 16.35 | 16.63 | 16.04 | qfq | 21,589,232 | 359,960,628 | 0.00% |
| 2025-12-17 | 16.20 | 16.96 | 15.95 | 16.63 | 16.04 | qfq | 37,126,227 | 615,646,852 | 4.26% |
| 2025-12-16 | 15.31 | 16.13 | 15.31 | 15.95 | 15.38 | qfq | 23,625,975 | 374,539,647 | 3.71% |
| 2025-12-15 | 15.14 | 15.50 | 15.14 | 15.38 | 14.83 | qfq | 14,827,464 | 228,098,371 | 1.72% |
| 2025-12-12 | 15.34 | 15.48 | 15.12 | 15.12 | 14.58 | qfq | 21,280,231 | 325,201,966 | -0.85% |
| 2025-12-11 | 15.36 | 15.45 | 15.15 | 15.25 | 14.71 | qfq | 8,241,126 | 125,834,277 | -0.97% |
| 2025-12-10 | 15.25 | 15.45 | 15.10 | 15.40 | 14.85 | qfq | 9,101,317 | 139,257,125 | 1.52% |
| 2025-12-09 | 15.73 | 15.81 | 15.07 | 15.17 | 14.63 | qfq | 18,131,230 | 278,111,056 | -3.99% |
| 2025-12-08 | 15.89 | 15.95 | 15.52 | 15.80 | 15.24 | qfq | 13,338,528 | 208,984,211 | -0.57% |
| 2025-12-05 | 16.04 | 16.08 | 15.75 | 15.89 | 15.32 | qfq | 11,213,360 | 177,802,548 | -1.06% |
| 2025-12-04 | 15.90 | 16.21 | 15.67 | 16.06 | 15.49 | qfq | 19,777,379 | 316,362,930 | 0.44% |
| 2025-12-03 | 15.60 | 16.40 | 15.56 | 15.99 | 15.42 | qfq | 28,714,397 | 461,801,068 | 2.11% |
| 2025-12-02 | 15.51 | 15.95 | 15.48 | 15.66 | 15.10 | qfq | 15,041,888 | 235,965,404 | 0.26% |
| 2025-12-01 | 15.30 | 15.62 | 15.29 | 15.62 | 15.06 | qfq | 16,255,837 | 251,631,859 | 2.23% |
| 2025-11-28 | 15.31 | 15.39 | 15.10 | 15.28 | 14.74 | qfq | 8,426,300 | 128,504,896 | -0.46% |
| 2025-11-27 | 15.49 | 15.54 | 15.16 | 15.35 | 14.80 | qfq | 12,609,308 | 192,903,262 | -0.97% |
| 2025-11-26 | 15.58 | 15.82 | 15.39 | 15.50 | 14.95 | qfq | 11,276,885 | 174,978,473 | -0.77% |
| 2025-11-25 | 15.65 | 15.78 | 15.50 | 15.62 | 15.06 | qfq | 13,496,603 | 211,114,534 | -0.26% |
| 2025-11-24 | 15.35 | 15.88 | 15.35 | 15.66 | 15.10 | qfq | 17,656,592 | 276,695,666 | 2.15% |
| 2025-11-21 | 15.40 | 15.69 | 15.29 | 15.33 | 14.78 | qfq | 16,061,126 | 248,919,348 | -1.10% |
| 2025-11-20 | 15.87 | 15.87 | 15.49 | 15.50 | 14.95 | qfq | 11,741,388 | 183,624,154 | -2.64% |
| 2025-11-19 | 15.95 | 16.09 | 15.60 | 15.92 | 15.35 | qfq | 16,481,800 | 261,124,777 | 0.32% |
| 2025-11-18 | 15.76 | 16.11 | 15.68 | 15.87 | 15.31 | qfq | 16,714,143 | 265,817,141 | 0.19% |
| 2025-11-17 | 15.77 | 15.97 | 15.56 | 15.84 | 15.28 | qfq | 19,681,400 | 310,181,503 | 0.25% |
| 2025-11-14 | 16.08 | 16.35 | 15.79 | 15.80 | 15.24 | qfq | 21,192,302 | 339,304,021 | -1.74% |
| 2025-11-13 | 16.01 | 16.26 | 15.80 | 16.08 | 15.51 | qfq | 29,526,467 | 471,628,182 | 0.31% |
| 2025-11-12 | 16.20 | 16.82 | 15.97 | 16.03 | 15.46 | qfq | 38,671,661 | 629,966,175 | 0.00% |
| 2025-11-11 | 16.08 | 16.24 | 15.77 | 16.03 | 15.46 | qfq | 54,576,508 | 876,446,551 | -0.74% |
| 2025-11-10 | 14.87 | 16.15 | 14.70 | 16.15 | 15.58 | qfq | 71,752,640 | 1,136,847,614 | 10.01% |
| 2025-11-07 | 14.63 | 14.80 | 14.59 | 14.68 | 14.16 | qfq | 8,697,594 | 128,008,972 | 0.41% |
| 2025-11-06 | 14.70 | 14.80 | 14.53 | 14.62 | 14.10 | qfq | 10,988,533 | 160,404,168 | -1.22% |
| 2025-11-05 | 14.43 | 14.83 | 14.40 | 14.80 | 14.27 | qfq | 16,434,197 | 241,572,161 | 2.64% |
| 2025-11-04 | 14.46 | 14.61 | 14.35 | 14.42 | 13.91 | qfq | 7,900,088 | 114,248,808 | -0.28% |
| 2025-11-03 | 14.52 | 14.57 | 14.39 | 14.46 | 13.95 | qfq | 9,525,925 | 137,689,200 | -0.48% |
| 2025-10-31 | 14.30 | 14.68 | 14.30 | 14.53 | 14.01 | qfq | 12,339,520 | 179,281,788 | 1.61% |
| 2025-10-30 | 14.27 | 14.56 | 14.22 | 14.30 | 13.79 | qfq | 11,792,988 | 170,118,137 | 0.14% |
| 2025-10-29 | 14.23 | 14.37 | 14.12 | 14.28 | 13.77 | qfq | 7,078,106 | 100,838,022 | 0.35% |
| 2025-10-28 | 14.33 | 14.36 | 14.20 | 14.23 | 13.72 | qfq | 5,925,124 | 84,484,864 | -0.77% |
| 2025-10-27 | 14.21 | 14.47 | 14.18 | 14.34 | 13.83 | qfq | 9,819,860 | 140,452,430 | 0.28% |
| 2025-10-24 | 14.37 | 14.42 | 14.19 | 14.30 | 13.79 | qfq | 6,384,369 | 91,154,627 | -0.76% |
| 2025-10-23 | 14.27 | 14.46 | 14.19 | 14.41 | 13.90 | qfq | 6,285,988 | 89,920,445 | 0.70% |
| 2025-10-22 | 14.42 | 14.50 | 14.25 | 14.31 | 13.80 | qfq | 7,104,252 | 101,900,558 | -1.11% |
| 2025-10-21 | 14.60 | 14.64 | 14.46 | 14.47 | 13.95 | qfq | 7,030,125 | 101,965,360 | -0.89% |
| 2025-10-20 | 14.35 | 14.66 | 14.27 | 14.60 | 14.08 | qfq | 10,899,460 | 158,297,268 | 2.46% |
| 2025-10-17 | 14.53 | 14.60 | 14.22 | 14.25 | 13.74 | qfq | 7,336,673 | 105,500,984 | -1.86% |
| 2025-10-16 | 14.61 | 14.68 | 14.51 | 14.52 | 14.00 | qfq | 5,645,656 | 82,289,478 | -0.68% |
| 2025-10-15 | 14.54 | 14.84 | 14.49 | 14.62 | 14.10 | qfq | 11,799,919 | 173,442,732 | 0.14% |
| 2025-10-14 | 14.35 | 14.66 | 14.27 | 14.60 | 14.08 | qfq | 15,597,944 | 226,514,335 | 1.81% |
| 2025-10-13 | 14.18 | 14.47 | 14.11 | 14.34 | 13.83 | qfq | 10,402,115 | 148,613,983 | -0.21% |
| 2025-10-10 | 14.02 | 14.46 | 14.01 | 14.37 | 13.86 | qfq | 18,517,095 | 264,467,413 | 2.06% |
| 2025-10-09 | 14.56 | 14.61 | 13.89 | 14.08 | 13.58 | qfq | 25,809,718 | 363,696,356 | -4.09% |
| 2025-09-30 | 14.69 | 14.75 | 14.58 | 14.68 | 14.16 | qfq | 11,186,041 | 164,037,672 | 0.00% |
| 2025-09-29 | 14.74 | 14.79 | 14.59 | 14.68 | 14.16 | qfq | 11,732,870 | 171,935,166 | -0.74% |
| 2025-09-26 | 14.76 | 14.96 | 14.57 | 14.79 | 14.26 | qfq | 14,856,233 | 219,915,871 | -0.60% |
| 2025-09-25 | 14.85 | 14.91 | 14.72 | 14.88 | 14.35 | qfq | 13,285,121 | 196,851,519 | 0.27% |
| 2025-09-24 | 14.90 | 14.99 | 14.72 | 14.84 | 14.31 | qfq | 16,590,367 | 246,272,253 | -1.07% |
| 2025-09-23 | 15.00 | 15.23 | 14.76 | 15.00 | 14.47 | qfq | 22,572,160 | 338,530,237 | -0.73% |
| 2025-09-22 | 15.45 | 15.45 | 14.86 | 15.11 | 14.57 | qfq | 25,583,447 | 385,239,449 | -2.33% |
| 2025-09-19 | 15.22 | 15.49 | 14.84 | 15.47 | 14.92 | qfq | 40,346,570 | 612,808,293 | 0.65% |
| 2025-09-18 | 15.04 | 15.45 | 15.02 | 15.37 | 14.82 | qfq | 29,598,964 | 451,911,954 | 2.19% |
| 2025-09-17 | 15.49 | 15.54 | 14.99 | 15.04 | 14.50 | qfq | 19,143,827 | 289,516,545 | -1.64% |
| 2025-09-16 | 15.39 | 15.54 | 15.03 | 15.29 | 14.75 | qfq | 23,709,406 | 361,528,207 | 0.20% |
| 2025-09-15 | 15.22 | 15.31 | 15.03 | 15.26 | 14.72 | qfq | 15,560,291 | 236,472,746 | 0.26% |
| 2025-09-12 | 15.39 | 15.56 | 15.20 | 15.22 | 14.68 | qfq | 13,901,440 | 212,994,183 | -1.74% |
| 2025-09-11 | 15.47 | 15.50 | 15.10 | 15.49 | 14.94 | qfq | 20,433,336 | 312,385,732 | 0.13% |
| 2025-09-10 | 15.55 | 15.64 | 15.41 | 15.47 | 14.92 | qfq | 13,233,236 | 205,125,479 | -0.71% |
| 2025-09-09 | 15.54 | 15.63 | 15.38 | 15.58 | 15.03 | qfq | 14,395,184 | 223,146,518 | 0.26% |
| 2025-09-08 | 15.30 | 15.66 | 15.25 | 15.54 | 14.99 | qfq | 23,416,535 | 363,186,059 | 2.04% |
| 2025-09-05 | 15.07 | 15.25 | 14.74 | 15.23 | 14.69 | qfq | 20,378,900 | 306,327,322 | 1.06% |
| 2025-09-04 | 14.91 | 15.20 | 14.86 | 15.07 | 14.53 | qfq | 26,998,822 | 406,435,320 | 0.80% |
| 2025-09-03 | 15.25 | 15.35 | 14.89 | 14.95 | 14.42 | qfq | 25,938,458 | 390,303,235 | -1.58% |
| 2025-09-02 | 15.26 | 15.50 | 15.15 | 15.19 | 14.65 | qfq | 30,187,952 | 463,066,662 | -1.04% |
| 2025-09-01 | 15.32 | 15.44 | 15.05 | 15.35 | 14.80 | qfq | 32,217,546 | 493,052,235 | 0.66% |
| 2025-08-29 | 15.25 | 15.40 | 15.10 | 15.25 | 14.71 | qfq | 31,463,713 | 479,914,614 | 0.59% |
| 2025-08-28 | 14.94 | 15.42 | 14.88 | 15.16 | 14.62 | qfq | 33,949,805 | 513,189,636 | 1.81% |
| 2025-08-27 | 14.94 | 15.03 | 14.86 | 14.89 | 14.36 | qfq | 23,223,225 | 347,210,188 | -0.47% |
| 2025-08-26 | 15.01 | 15.11 | 14.92 | 14.96 | 14.43 | qfq | 21,585,333 | 323,734,618 | -1.19% |
| 2025-08-25 | 14.69 | 15.16 | 14.59 | 15.14 | 14.60 | qfq | 34,665,187 | 516,659,478 | 3.20% |
| 2025-08-22 | 14.58 | 14.72 | 14.46 | 14.67 | 14.15 | qfq | 23,369,102 | 340,406,541 | 0.62% |
| 2025-08-21 | 14.54 | 14.70 | 14.50 | 14.58 | 14.06 | qfq | 23,063,822 | 336,247,818 | -0.41% |
| 2025-08-20 | 14.36 | 14.82 | 14.30 | 14.64 | 14.12 | qfq | 36,020,237 | 525,181,790 | 2.16% |
| 2025-08-19 | 14.31 | 14.50 | 14.27 | 14.33 | 13.82 | qfq | 16,137,248 | 231,482,474 | 0.07% |
| 2025-08-18 | 14.35 | 14.44 | 14.23 | 14.32 | 13.81 | qfq | 25,080,387 | 359,640,743 | 0.28% |
| 2025-08-15 | 14.05 | 14.28 | 13.92 | 14.28 | 13.77 | qfq | 25,591,760 | 361,440,739 | 1.78% |
| 2025-08-14 | 14.10 | 14.32 | 14.00 | 14.03 | 13.53 | qfq | 23,870,211 | 337,319,670 | -0.07% |
| 2025-08-13 | 14.05 | 14.17 | 13.95 | 14.04 | 13.54 | qfq | 18,984,924 | 266,200,541 | 0.65% |
| 2025-08-12 | 13.96 | 14.00 | 13.90 | 13.95 | 13.45 | qfq | 10,303,000 | 143,731,751 | -0.14% |
| 2025-08-11 | 13.99 | 14.02 | 13.91 | 13.97 | 13.47 | qfq | 13,901,663 | 193,952,993 | -0.14% |
| 2025-08-08 | 13.90 | 14.01 | 13.84 | 13.99 | 13.49 | qfq | 10,636,450 | 148,431,586 | 0.65% |
| 2025-08-07 | 13.84 | 13.96 | 13.79 | 13.90 | 13.41 | qfq | 11,916,100 | 165,537,039 | 0.29% |
| 2025-08-06 | 13.87 | 13.89 | 13.74 | 13.86 | 13.37 | qfq | 14,511,901 | 200,364,377 | 0.00% |
| 2025-08-05 | 13.81 | 13.88 | 13.80 | 13.86 | 13.37 | qfq | 13,274,589 | 183,766,811 | 0.22% |
| 2025-08-04 | 13.80 | 13.87 | 13.74 | 13.83 | 13.34 | qfq | 14,685,646 | 202,397,825 | -0.14% |
| 2025-08-01 | 13.93 | 13.97 | 13.74 | 13.85 | 13.36 | qfq | 14,387,109 | 199,144,768 | -0.57% |
| 2025-07-31 | 14.17 | 14.18 | 13.86 | 13.93 | 13.43 | qfq | 15,471,800 | 216,162,410 | -1.21% |
| 2025-07-30 | 13.93 | 14.17 | 13.89 | 14.10 | 13.60 | qfq | 17,953,740 | 252,677,550 | 0.79% |
| 2025-07-29 | 14.05 | 14.07 | 13.80 | 13.99 | 13.49 | qfq | 21,338,418 | 296,209,013 | -0.43% |
| 2025-07-28 | 14.25 | 14.30 | 14.00 | 14.05 | 13.55 | qfq | 19,670,428 | 277,411,189 | -1.26% |
| 2025-07-25 | 14.67 | 14.69 | 14.23 | 14.23 | 13.72 | qfq | 25,957,129 | 373,335,104 | -2.40% |
| 2025-07-24 | 14.03 | 14.60 | 13.95 | 14.58 | 14.06 | qfq | 36,962,852 | 532,353,605 | 4.82% |
| 2025-07-23 | 14.02 | 14.18 | 13.90 | 13.91 | 13.41 | qfq | 17,294,788 | 242,606,174 | -0.78% |
| 2025-07-22 | 13.85 | 14.03 | 13.75 | 14.02 | 13.52 | qfq | 16,988,730 | 236,274,921 | 1.15% |
| 2025-07-21 | 13.83 | 13.88 | 13.72 | 13.86 | 13.37 | qfq | 20,521,288 | 283,033,682 | 0.29% |
| 2025-07-18 | 13.77 | 13.85 | 13.74 | 13.82 | 13.33 | qfq | 8,068,140 | 111,299,359 | 0.44% |
| 2025-07-17 | 13.70 | 13.79 | 13.59 | 13.76 | 13.27 | qfq | 12,133,961 | 166,076,479 | 0.58% |
| 2025-07-16 | 13.66 | 13.89 | 13.60 | 13.68 | 13.19 | qfq | 15,089,295 | 207,150,550 | 0.15% |
| 2025-07-15 | 13.97 | 14.07 | 13.56 | 13.66 | 13.17 | qfq | 19,065,517 | 261,608,914 | -2.29% |
| 2025-07-14 | 14.20 | 14.26 | 13.95 | 13.98 | 13.48 | qfq | 13,964,419 | 196,285,107 | -1.69% |
| 2025-07-11 | 14.19 | 14.24 | 14.13 | 14.22 | 13.71 | qfq | 11,119,002 | 157,693,939 | 0.42% |
| 2025-07-10 | 14.20 | 14.30 | 14.11 | 14.16 | 13.66 | qfq | 9,723,193 | 137,631,513 | -0.56% |
| 2025-07-09 | 14.24 | 14.27 | 14.16 | 14.24 | 13.73 | qfq | 9,029,237 | 128,306,155 | -0.07% |
| 2025-07-08 | 14.12 | 14.27 | 14.04 | 14.25 | 13.74 | qfq | 9,828,311 | 139,145,330 | 0.78% |
| 2025-07-07 | 14.15 | 14.23 | 14.09 | 14.14 | 13.64 | qfq | 7,704,077 | 109,120,730 | -0.07% |
| 2025-07-04 | 14.11 | 14.16 | 14.01 | 14.15 | 13.65 | qfq | 7,574,485 | 106,715,514 | 0.21% |
| 2025-07-03 | 14.08 | 14.22 | 14.02 | 14.12 | 13.62 | qfq | 7,682,149 | 108,367,335 | 0.36% |
| 2025-07-02 | 14.03 | 14.18 | 13.96 | 14.07 | 13.57 | qfq | 7,499,595 | 105,691,056 | 0.36% |
| 2025-07-01 | 14.13 | 14.20 | 13.94 | 14.02 | 13.52 | qfq | 9,173,545 | 128,743,766 | -0.78% |
| 2025-06-30 | 14.08 | 14.17 | 13.97 | 14.13 | 13.63 | qfq | 9,816,600 | 138,306,082 | 0.43% |
| 2025-06-27 | 14.20 | 14.20 | 14.00 | 14.07 | 13.57 | qfq | 9,281,444 | 130,920,646 | -1.12% |
| 2025-06-26 | 14.12 | 14.34 | 14.03 | 14.23 | 13.72 | qfq | 16,783,842 | 238,024,763 | 0.42% |
| 2025-06-25 | 13.85 | 14.20 | 13.76 | 14.17 | 13.67 | qfq | 19,701,146 | 276,268,068 | 3.28% |
| 2025-06-24 | 13.61 | 13.82 | 13.54 | 13.72 | 13.23 | qfq | 12,165,275 | 166,705,471 | -1.22% |
| 2025-06-23 | 14.01 | 14.10 | 13.72 | 13.89 | 13.05 | qfq | 14,777,820 | 204,814,527 | -1.49% |
| 2025-06-20 | 14.15 | 14.27 | 13.96 | 14.10 | 13.25 | qfq | 16,160,199 | 228,426,111 | -1.33% |
| 2025-06-19 | 13.95 | 14.86 | 13.95 | 14.29 | 13.42 | qfq | 42,461,781 | 616,338,441 | 3.25% |
| 2025-06-18 | 13.74 | 13.98 | 13.72 | 13.84 | 13.00 | qfq | 10,229,717 | 141,588,801 | 0.44% |
| 2025-06-17 | 13.69 | 13.83 | 13.66 | 13.78 | 12.94 | qfq | 7,932,347 | 109,222,333 | 0.73% |
| 2025-06-16 | 13.73 | 13.80 | 13.60 | 13.68 | 12.85 | qfq | 11,932,200 | 163,160,169 | -0.73% |
| 2025-06-13 | 14.04 | 14.10 | 13.65 | 13.78 | 12.94 | qfq | 17,384,771 | 239,883,601 | -2.27% |
| 2025-06-12 | 14.30 | 14.36 | 14.02 | 14.10 | 13.25 | qfq | 11,311,428 | 159,817,852 | -1.74% |
| 2025-06-11 | 14.23 | 14.43 | 14.21 | 14.35 | 13.48 | qfq | 7,492,172 | 107,572,228 | 0.63% |
| 2025-06-10 | 14.61 | 14.65 | 14.06 | 14.26 | 13.40 | qfq | 18,255,545 | 260,900,163 | -2.40% |
| 2025-06-09 | 14.78 | 14.78 | 14.46 | 14.61 | 13.72 | qfq | 8,317,640 | 121,511,637 | -0.81% |
| 2025-06-06 | 14.77 | 14.83 | 14.66 | 14.73 | 13.84 | qfq | 5,034,242 | 74,161,617 | -0.47% |
| 2025-06-05 | 14.91 | 15.10 | 14.72 | 14.80 | 13.90 | qfq | 5,946,190 | 88,487,786 | -1.14% |
| 2025-06-04 | 14.99 | 15.03 | 14.66 | 14.97 | 14.06 | qfq | 10,698,175 | 159,037,113 | 0.20% |
| 2025-06-03 | 14.64 | 15.00 | 14.57 | 14.94 | 14.03 | qfq | 6,762,284 | 100,723,646 | 2.05% |
| 2025-05-30 | 14.79 | 14.84 | 14.60 | 14.64 | 13.75 | qfq | 5,105,544 | 75,111,754 | -1.28% |
| 2025-05-29 | 14.83 | 14.91 | 14.60 | 14.83 | 13.93 | qfq | 5,827,133 | 86,282,119 | 0.07% |
| 2025-05-28 | 14.85 | 14.97 | 14.71 | 14.82 | 13.92 | qfq | 4,854,342 | 72,050,958 | -0.20% |
| 2025-05-27 | 14.78 | 14.93 | 14.71 | 14.85 | 13.95 | qfq | 5,802,819 | 86,185,597 | 0.47% |
| 2025-05-26 | 14.65 | 14.80 | 14.56 | 14.78 | 13.88 | qfq | 5,431,345 | 79,951,957 | 0.89% |
| 2025-05-23 | 15.03 | 15.14 | 14.62 | 14.65 | 13.76 | qfq | 12,430,297 | 184,443,287 | -3.11% |
| 2025-05-22 | 15.34 | 15.34 | 14.99 | 15.12 | 14.20 | qfq | 8,052,465 | 121,916,233 | -1.69% |
| 2025-05-21 | 15.29 | 15.46 | 15.15 | 15.38 | 14.45 | qfq | 9,874,067 | 151,244,497 | 0.00% |
| 2025-05-20 | 15.05 | 15.41 | 15.05 | 15.38 | 14.45 | qfq | 10,801,866 | 165,268,826 | 2.26% |
| 2025-05-19 | 15.00 | 15.18 | 14.92 | 15.04 | 14.13 | qfq | 7,853,316 | 118,338,186 | 0.27% |
| 2025-05-16 | 15.24 | 15.34 | 14.93 | 15.00 | 14.09 | qfq | 9,240,082 | 138,901,689 | -2.02% |
| 2025-05-15 | 15.26 | 15.36 | 15.07 | 15.31 | 14.38 | qfq | 11,421,762 | 174,019,601 | 0.07% |
| 2025-05-14 | 15.40 | 15.43 | 15.23 | 15.30 | 14.37 | qfq | 9,015,766 | 138,032,097 | -0.91% |
| 2025-05-13 | 15.13 | 15.60 | 14.82 | 15.44 | 14.50 | qfq | 19,338,908 | 297,127,526 | 2.05% |
| 2025-05-12 | 15.00 | 15.35 | 14.88 | 15.13 | 14.21 | qfq | 14,012,835 | 212,279,905 | 0.87% |
| 2025-05-09 | 14.83 | 15.13 | 14.74 | 15.00 | 14.09 | qfq | 12,326,130 | 184,834,317 | 1.15% |
| 2025-05-08 | 14.83 | 14.95 | 14.71 | 14.83 | 13.93 | qfq | 10,312,013 | 153,022,174 | 0.00% |
| 2025-05-07 | 15.10 | 15.15 | 14.75 | 14.83 | 13.93 | qfq | 13,697,477 | 204,854,550 | -0.67% |
| 2025-05-06 | 14.39 | 14.98 | 14.37 | 14.93 | 14.03 | qfq | 30,466,386 | 451,901,984 | 4.26% |
| 2025-04-30 | 14.71 | 14.85 | 14.23 | 14.32 | 13.45 | qfq | 33,745,285 | 487,366,570 | -3.24% |
| 2025-04-29 | 14.99 | 15.35 | 14.75 | 14.80 | 13.90 | qfq | 20,428,956 | 306,847,226 | -0.07% |
| 2025-04-28 | 15.02 | 15.15 | 14.74 | 14.81 | 13.91 | qfq | 15,584,475 | 232,006,550 | -1.40% |
| 2025-04-25 | 14.73 | 15.25 | 14.65 | 15.02 | 14.11 | qfq | 21,778,356 | 327,392,976 | 1.62% |
| 2025-04-24 | 14.62 | 14.98 | 14.62 | 14.78 | 13.88 | qfq | 15,685,469 | 231,980,733 | 0.89% |
| 2025-04-23 | 15.05 | 15.14 | 14.62 | 14.65 | 13.76 | qfq | 27,935,327 | 414,413,593 | -2.92% |
| 2025-04-22 | 15.18 | 15.28 | 14.93 | 15.09 | 14.18 | qfq | 18,955,069 | 285,693,262 | -1.37% |
| 2025-04-21 | 15.00 | 15.48 | 14.97 | 15.30 | 14.37 | qfq | 21,788,223 | 331,442,720 | 0.92% |
| 2025-04-18 | 15.94 | 16.00 | 15.15 | 15.16 | 14.24 | qfq | 37,705,069 | 581,529,499 | -6.36% |
| 2025-04-17 | 15.83 | 16.99 | 15.50 | 16.19 | 15.21 | qfq | 51,254,834 | 826,811,698 | 1.31% |
| 2025-04-16 | 15.25 | 16.23 | 15.18 | 15.98 | 15.01 | qfq | 41,390,164 | 655,896,612 | 4.31% |
| 2025-04-15 | 15.05 | 15.50 | 14.92 | 15.32 | 14.39 | qfq | 23,595,682 | 359,159,330 | 1.32% |
| 2025-04-14 | 15.20 | 15.30 | 14.93 | 15.12 | 14.20 | qfq | 20,476,227 | 309,611,748 | -0.92% |
| 2025-04-11 | 15.53 | 15.75 | 15.18 | 15.26 | 14.34 | qfq | 22,418,445 | 344,188,223 | -3.17% |
| 2025-04-10 | 15.40 | 15.95 | 15.09 | 15.76 | 14.80 | qfq | 35,950,752 | 561,812,333 | 0.57% |
| 2025-04-09 | 14.80 | 15.87 | 14.48 | 15.67 | 14.72 | qfq | 36,932,432 | 560,166,367 | 4.12% |
| 2025-04-08 | 14.30 | 15.11 | 14.24 | 15.05 | 14.14 | qfq | 41,670,587 | 615,383,539 | 6.29% |
| 2025-04-07 | 14.00 | 14.78 | 13.83 | 14.16 | 13.30 | qfq | 40,850,532 | 587,075,790 | -3.01% |
| 2025-04-03 | 14.09 | 14.70 | 14.05 | 14.60 | 13.72 | qfq | 28,596,634 | 415,535,854 | 2.74% |
| 2025-04-02 | 14.00 | 14.39 | 13.96 | 14.21 | 13.35 | qfq | 25,352,368 | 360,796,167 | 1.79% |
| 2025-04-01 | 13.38 | 13.98 | 13.32 | 13.96 | 13.11 | qfq | 25,103,513 | 345,389,248 | 4.88% |
| 2025-03-31 | 13.60 | 13.69 | 13.25 | 13.31 | 12.50 | qfq | 15,213,325 | 204,150,095 | -2.06% |
| 2025-03-28 | 13.86 | 13.93 | 13.57 | 13.59 | 12.77 | qfq | 15,789,507 | 217,076,054 | -2.16% |
| 2025-03-27 | 13.99 | 14.23 | 13.85 | 13.89 | 13.05 | qfq | 17,785,450 | 248,602,955 | -0.71% |
| 2025-03-26 | 13.91 | 14.10 | 13.87 | 13.99 | 13.14 | qfq | 17,684,192 | 247,721,114 | -0.50% |
| 2025-03-25 | 13.88 | 14.11 | 13.69 | 14.06 | 13.21 | qfq | 25,670,352 | 358,874,554 | 1.22% |
| 2025-03-24 | 13.84 | 14.08 | 13.76 | 13.89 | 13.05 | qfq | 22,910,534 | 318,941,411 | 0.80% |
| 2025-03-21 | 13.56 | 13.83 | 13.53 | 13.78 | 12.94 | qfq | 18,512,605 | 253,690,281 | 1.17% |
| 2025-03-20 | 13.50 | 13.93 | 13.50 | 13.62 | 12.79 | qfq | 17,359,586 | 238,068,230 | 0.52% |
| 2025-03-19 | 13.63 | 13.72 | 13.48 | 13.55 | 12.73 | qfq | 14,577,227 | 197,869,377 | -1.02% |
| 2025-03-18 | 13.75 | 13.85 | 13.62 | 13.69 | 12.86 | qfq | 13,538,113 | 185,402,818 | 0.07% |
| 2025-03-17 | 14.00 | 14.11 | 13.66 | 13.68 | 12.85 | qfq | 22,419,303 | 309,869,825 | -1.37% |
| 2025-03-14 | 13.47 | 13.88 | 13.40 | 13.87 | 13.03 | qfq | 25,239,787 | 344,952,792 | 3.43% |
| 2025-03-13 | 13.38 | 13.52 | 13.26 | 13.41 | 12.60 | qfq | 8,660,228 | 115,836,960 | 0.07% |
| 2025-03-12 | 13.45 | 13.63 | 13.38 | 13.40 | 12.59 | qfq | 10,645,664 | 143,531,767 | -0.30% |
| 2025-03-11 | 13.17 | 13.44 | 13.15 | 13.44 | 12.63 | qfq | 11,687,597 | 155,685,062 | 1.13% |
| 2025-03-10 | 13.23 | 13.38 | 13.10 | 13.29 | 12.48 | qfq | 10,031,168 | 133,067,848 | 0.38% |
| 2025-03-07 | 13.30 | 13.39 | 13.16 | 13.24 | 12.44 | qfq | 11,126,380 | 147,513,569 | -0.45% |
| 2025-03-06 | 13.00 | 13.40 | 13.00 | 13.30 | 12.49 | qfq | 22,397,300 | 296,515,484 | 2.47% |
| 2025-03-05 | 13.03 | 13.08 | 12.85 | 12.98 | 12.19 | qfq | 11,290,801 | 146,074,548 | -0.54% |
| 2025-03-04 | 13.02 | 13.12 | 12.97 | 13.05 | 12.26 | qfq | 8,804,924 | 114,729,281 | -0.08% |
| 2025-03-03 | 13.27 | 13.40 | 13.01 | 13.06 | 12.27 | qfq | 19,676,025 | 259,658,072 | -0.99% |
| 2025-02-28 | 13.07 | 13.33 | 13.06 | 13.19 | 12.39 | qfq | 21,412,482 | 282,641,417 | 0.53% |
| 2025-02-27 | 12.89 | 13.20 | 12.84 | 13.12 | 12.32 | qfq | 23,117,733 | 302,566,020 | 1.86% |
| 2025-02-26 | 12.82 | 12.94 | 12.72 | 12.88 | 12.10 | qfq | 15,219,441 | 194,890,609 | 0.55% |
| 2025-02-25 | 12.83 | 13.11 | 12.78 | 12.81 | 12.03 | qfq | 13,858,703 | 179,086,658 | -1.08% |
| 2025-02-24 | 12.64 | 12.99 | 12.60 | 12.95 | 12.17 | qfq | 17,634,427 | 225,929,664 | 2.13% |
| 2025-02-21 | 12.77 | 12.85 | 12.61 | 12.68 | 11.91 | qfq | 14,994,272 | 190,021,035 | -0.63% |
| 2025-02-20 | 12.75 | 12.81 | 12.64 | 12.76 | 11.99 | qfq | 12,054,246 | 153,766,297 | 0.16% |
| 2025-02-19 | 12.67 | 12.76 | 12.56 | 12.74 | 11.97 | qfq | 14,252,538 | 180,297,169 | 0.24% |
| 2025-02-18 | 13.01 | 13.08 | 12.66 | 12.71 | 11.94 | qfq | 18,830,604 | 241,292,759 | -2.68% |
| 2025-02-17 | 13.11 | 13.14 | 12.97 | 13.06 | 12.27 | qfq | 11,733,828 | 153,153,894 | -0.68% |
| 2025-02-14 | 13.29 | 13.29 | 13.09 | 13.15 | 12.35 | qfq | 13,773,963 | 181,204,064 | -0.83% |
| 2025-02-13 | 13.18 | 13.34 | 13.16 | 13.26 | 12.46 | qfq | 15,471,100 | 205,163,178 | 0.30% |
| 2025-02-12 | 13.12 | 13.28 | 13.06 | 13.22 | 12.42 | qfq | 16,297,133 | 214,476,623 | 0.69% |
| 2025-02-11 | 13.21 | 13.27 | 12.97 | 13.13 | 12.33 | qfq | 14,468,671 | 189,169,777 | 0.00% |
| 2025-02-10 | 13.06 | 13.21 | 12.97 | 13.13 | 12.33 | qfq | 16,847,398 | 220,695,785 | 1.16% |
| 2025-02-07 | 12.90 | 13.08 | 12.81 | 12.98 | 12.19 | qfq | 19,342,736 | 250,480,004 | 0.31% |
| 2025-02-06 | 12.90 | 12.98 | 12.71 | 12.94 | 12.16 | qfq | 14,112,199 | 181,707,149 | 0.00% |
| 2025-02-05 | 13.45 | 13.45 | 12.89 | 12.94 | 12.16 | qfq | 15,381,755 | 200,580,325 | -3.07% |
| 2025-01-27 | 13.36 | 13.53 | 13.35 | 13.35 | 12.54 | qfq | 7,980,708 | 107,315,413 | -0.15% |
| 2025-01-24 | 13.11 | 13.39 | 13.11 | 13.37 | 12.56 | qfq | 7,741,786 | 102,780,722 | 1.60% |
| 2025-01-23 | 13.29 | 13.41 | 13.16 | 13.16 | 12.36 | qfq | 8,322,180 | 110,549,292 | -0.38% |
| 2025-01-22 | 13.41 | 13.44 | 13.08 | 13.21 | 12.41 | qfq | 9,693,612 | 127,638,931 | -1.86% |
| 2025-01-21 | 13.73 | 13.82 | 13.36 | 13.46 | 12.64 | qfq | 10,448,100 | 141,059,035 | -1.97% |
| 2025-01-20 | 13.63 | 13.80 | 13.56 | 13.73 | 12.90 | qfq | 9,880,200 | 135,326,051 | 1.40% |
| 2025-01-17 | 13.30 | 13.58 | 13.15 | 13.54 | 12.72 | qfq | 6,159,300 | 83,016,285 | 1.27% |
| 2025-01-16 | 13.39 | 13.62 | 13.30 | 13.37 | 12.56 | qfq | 6,582,900 | 88,559,729 | -0.07% |
| 2025-01-15 | 13.27 | 13.54 | 13.24 | 13.38 | 12.57 | qfq | 7,592,988 | 101,744,110 | 0.15% |
| 2025-01-14 | 12.98 | 13.39 | 12.92 | 13.36 | 12.55 | qfq | 11,904,444 | 156,768,377 | 3.81% |
| 2025-01-13 | 12.93 | 12.96 | 12.74 | 12.87 | 12.09 | qfq | 13,252,100 | 169,903,558 | -0.69% |
| 2025-01-10 | 13.34 | 13.43 | 12.93 | 12.96 | 12.17 | qfq | 8,770,400 | 114,856,783 | -3.14% |
| 2025-01-09 | 13.43 | 13.55 | 13.30 | 13.38 | 12.57 | qfq | 7,786,300 | 104,308,533 | -1.18% |
| 2025-01-08 | 13.61 | 13.69 | 13.20 | 13.54 | 12.72 | qfq | 10,372,246 | 138,983,282 | -0.95% |
| 2025-01-07 | 13.80 | 13.80 | 13.53 | 13.67 | 12.84 | qfq | 7,840,471 | 106,912,544 | 0.15% |
| 2025-01-06 | 13.99 | 14.02 | 13.55 | 13.65 | 12.82 | qfq | 10,336,700 | 142,222,799 | -2.50% |
| 2025-01-03 | 14.70 | 14.80 | 13.96 | 14.00 | 13.15 | qfq | 13,584,774 | 194,252,253 | -4.70% |
| 2025-01-02 | 14.66 | 15.08 | 14.59 | 14.69 | 13.80 | qfq | 13,604,133 | 202,208,818 | 0.14% |
| 2024-12-31 | 14.85 | 15.04 | 14.65 | 14.67 | 13.78 | qfq | 12,105,940 | 179,626,468 | -1.08% |
| 2024-12-30 | 14.83 | 14.84 | 14.62 | 14.83 | 13.93 | qfq | 7,732,768 | 114,019,094 | -0.34% |
| 2024-12-27 | 14.87 | 15.07 | 14.74 | 14.88 | 13.98 | qfq | 9,878,301 | 147,353,042 | 0.34% |
| 2024-12-26 | 14.93 | 15.08 | 14.77 | 14.83 | 13.93 | qfq | 8,058,540 | 120,212,864 | -0.67% |
| 2024-12-25 | 14.81 | 14.99 | 14.53 | 14.93 | 14.03 | qfq | 12,858,687 | 190,380,806 | 1.15% |
| 2024-12-24 | 14.79 | 14.86 | 14.58 | 14.76 | 13.87 | qfq | 11,243,222 | 165,356,838 | -0.20% |
| 2024-12-23 | 15.18 | 15.18 | 14.79 | 14.79 | 13.89 | qfq | 10,071,540 | 150,500,953 | -2.31% |
| 2024-12-20 | 15.31 | 15.67 | 15.13 | 15.14 | 14.22 | qfq | 12,879,943 | 197,346,051 | -1.56% |
| 2024-12-19 | 15.09 | 15.42 | 14.97 | 15.38 | 14.45 | qfq | 10,569,800 | 161,020,333 | 0.13% |
| 2024-12-18 | 15.15 | 15.48 | 15.15 | 15.36 | 14.43 | qfq | 11,380,232 | 174,375,735 | 0.85% |
| 2024-12-17 | 15.25 | 15.38 | 14.96 | 15.23 | 14.31 | qfq | 16,555,258 | 251,295,101 | -0.46% |
| 2024-12-16 | 15.88 | 16.14 | 15.21 | 15.30 | 14.37 | qfq | 25,742,825 | 398,808,463 | -3.77% |
| 2024-12-13 | 15.88 | 16.20 | 15.50 | 15.90 | 14.94 | qfq | 26,260,855 | 415,289,756 | -0.50% |
| 2024-12-12 | 15.91 | 16.18 | 15.81 | 15.98 | 15.01 | qfq | 23,093,660 | 369,333,624 | 0.63% |
| 2024-12-11 | 15.58 | 16.43 | 15.51 | 15.88 | 14.92 | qfq | 45,675,543 | 732,403,664 | 1.08% |
| 2024-12-10 | 15.20 | 16.08 | 15.02 | 15.71 | 14.76 | qfq | 64,120,564 | 1,009,889,602 | 7.46% |
| 2024-12-09 | 14.70 | 14.84 | 14.52 | 14.62 | 13.73 | qfq | 10,345,248 | 152,086,839 | -1.02% |
| 2024-12-06 | 14.55 | 14.89 | 14.55 | 14.77 | 13.87 | qfq | 10,801,553 | 159,067,023 | 1.23% |
| 2024-12-05 | 14.41 | 14.64 | 14.21 | 14.59 | 13.71 | qfq | 12,121,143 | 174,558,160 | 1.25% |
| 2024-12-04 | 14.39 | 14.80 | 14.30 | 14.41 | 13.54 | qfq | 11,182,050 | 163,089,375 | -0.62% |
| 2024-12-03 | 14.65 | 14.65 | 14.35 | 14.50 | 13.62 | qfq | 7,731,785 | 112,106,182 | -1.02% |
| 2024-12-02 | 14.39 | 14.70 | 14.35 | 14.65 | 13.76 | qfq | 12,996,433 | 188,951,530 | 1.74% |
| 2024-11-29 | 14.30 | 14.49 | 14.25 | 14.40 | 13.53 | qfq | 7,710,355 | 110,955,475 | 0.49% |
| 2024-11-28 | 14.49 | 14.79 | 14.30 | 14.33 | 13.46 | qfq | 8,144,181 | 118,284,912 | -1.85% |
| 2024-11-27 | 14.40 | 14.76 | 14.21 | 14.60 | 13.72 | qfq | 12,285,853 | 178,384,541 | 1.04% |
| 2024-11-26 | 14.00 | 14.48 | 13.93 | 14.45 | 13.57 | qfq | 16,194,324 | 232,001,536 | 2.85% |
| 2024-11-25 | 13.92 | 14.52 | 13.90 | 14.05 | 13.20 | qfq | 14,397,054 | 204,475,745 | 1.37% |
| 2024-11-22 | 14.15 | 14.32 | 13.85 | 13.86 | 13.02 | qfq | 10,690,579 | 150,936,890 | -2.67% |
| 2024-11-21 | 14.20 | 14.30 | 14.12 | 14.24 | 13.38 | qfq | 6,649,514 | 94,481,551 | -0.35% |
| 2024-11-20 | 14.24 | 14.38 | 14.09 | 14.29 | 13.42 | qfq | 10,634,086 | 151,467,192 | 0.00% |
| 2024-11-19 | 14.38 | 14.45 | 14.15 | 14.29 | 13.42 | qfq | 9,516,968 | 135,849,402 | 0.00% |
| 2024-11-18 | 14.53 | 14.72 | 14.21 | 14.29 | 13.42 | qfq | 9,981,763 | 144,388,587 | -1.31% |
| 2024-11-15 | 14.54 | 14.82 | 14.47 | 14.48 | 13.60 | qfq | 9,664,851 | 141,789,214 | -0.48% |
| 2024-11-14 | 14.52 | 14.71 | 14.45 | 14.55 | 13.67 | qfq | 11,614,124 | 169,759,486 | -0.61% |
| 2024-11-13 | 15.00 | 15.10 | 14.41 | 14.64 | 13.75 | qfq | 18,669,322 | 272,437,960 | -2.40% |
| 2024-11-12 | 15.01 | 15.33 | 14.92 | 15.00 | 14.09 | qfq | 16,008,816 | 242,018,185 | 0.07% |
| 2024-11-11 | 15.02 | 15.19 | 14.70 | 14.99 | 14.08 | qfq | 15,246,973 | 227,457,955 | -1.83% |
| 2024-11-08 | 15.46 | 15.48 | 14.88 | 15.27 | 14.34 | qfq | 24,833,595 | 376,002,679 | -0.78% |
| 2024-11-07 | 14.69 | 15.45 | 14.58 | 15.39 | 14.46 | qfq | 26,958,979 | 410,644,039 | 4.20% |
| 2024-11-06 | 14.74 | 14.88 | 14.44 | 14.77 | 13.87 | qfq | 18,621,765 | 273,142,093 | 0.34% |
| 2024-11-05 | 14.26 | 14.78 | 14.20 | 14.72 | 13.83 | qfq | 18,713,362 | 273,304,309 | 2.87% |
| 2024-11-04 | 14.02 | 14.34 | 13.88 | 14.31 | 13.44 | qfq | 15,025,910 | 212,153,422 | 2.43% |
| 2024-11-01 | 13.95 | 14.20 | 13.74 | 13.97 | 13.12 | qfq | 17,212,725 | 240,940,117 | 0.58% |
| 2024-10-31 | 14.20 | 14.20 | 13.74 | 13.89 | 13.05 | qfq | 21,206,152 | 294,980,519 | -2.53% |
| 2024-10-30 | 14.13 | 14.54 | 14.02 | 14.25 | 13.39 | qfq | 20,581,897 | 295,130,238 | 0.71% |
| 2024-10-29 | 14.29 | 14.56 | 14.11 | 14.15 | 13.29 | qfq | 15,041,321 | 215,428,677 | -0.98% |
| 2024-10-28 | 13.89 | 14.33 | 13.84 | 14.29 | 13.42 | qfq | 18,471,661 | 261,317,378 | 2.88% |
| 2024-10-25 | 13.84 | 14.04 | 13.75 | 13.89 | 13.05 | qfq | 12,056,355 | 167,373,213 | -0.14% |
| 2024-10-24 | 13.70 | 13.95 | 13.65 | 13.91 | 13.07 | qfq | 12,885,345 | 178,306,716 | 1.02% |
| 2024-10-23 | 13.64 | 13.91 | 13.64 | 13.77 | 12.94 | qfq | 13,888,052 | 191,798,146 | 0.95% |
| 2024-10-22 | 13.87 | 13.92 | 13.55 | 13.64 | 12.81 | qfq | 17,719,662 | 242,683,198 | -1.59% |
| 2024-10-21 | 13.05 | 14.20 | 13.00 | 13.86 | 13.02 | qfq | 40,852,893 | 561,018,283 | 6.45% |
| 2024-10-18 | 12.68 | 13.24 | 12.64 | 13.02 | 12.23 | qfq | 17,802,561 | 230,282,324 | 2.52% |
| 2024-10-17 | 12.97 | 13.03 | 12.68 | 12.70 | 11.93 | qfq | 9,094,866 | 116,722,156 | -1.24% |
| 2024-10-16 | 12.72 | 13.03 | 12.55 | 12.86 | 12.08 | qfq | 12,788,412 | 164,037,400 | 0.39% |
| 2024-10-15 | 13.09 | 13.19 | 12.81 | 12.81 | 12.03 | qfq | 13,886,691 | 180,888,480 | -3.25% |
| 2024-10-14 | 13.04 | 13.33 | 12.80 | 13.24 | 12.44 | qfq | 16,839,767 | 220,259,364 | 1.53% |
| 2024-10-11 | 13.29 | 13.54 | 12.95 | 13.04 | 12.25 | qfq | 18,976,033 | 250,611,009 | -2.40% |
| 2024-10-10 | 13.28 | 13.60 | 13.15 | 13.36 | 12.55 | qfq | 22,548,853 | 302,185,485 | 0.91% |
| 2024-10-09 | 14.25 | 14.25 | 13.24 | 13.24 | 12.44 | qfq | 38,368,675 | 523,378,783 | -8.88% |
| 2024-10-08 | 16.00 | 16.20 | 13.95 | 14.53 | 13.65 | qfq | 69,443,017 | 1,040,982,048 | -1.82% |
| 2024-09-30 | 14.25 | 14.86 | 13.86 | 14.80 | 13.90 | qfq | 61,510,343 | 884,543,116 | 8.03% |
| 2024-09-27 | 13.36 | 13.87 | 13.28 | 13.70 | 12.87 | qfq | 19,346,360 | 261,128,038 | 4.18% |
| 2024-09-26 | 12.09 | 13.17 | 12.09 | 13.15 | 12.35 | qfq | 35,480,833 | 452,228,016 | 8.77% |
| 2024-09-25 | 12.05 | 12.33 | 12.05 | 12.09 | 11.36 | qfq | 15,288,312 | 186,300,003 | 1.60% |
| 2024-09-24 | 11.46 | 11.90 | 11.43 | 11.90 | 11.18 | qfq | 12,906,431 | 151,015,017 | 4.66% |
| 2024-09-23 | 11.40 | 11.55 | 11.33 | 11.37 | 10.68 | qfq | 7,023,588 | 80,355,352 | -0.52% |
| 2024-09-20 | 11.56 | 11.56 | 11.34 | 11.43 | 10.74 | qfq | 7,062,700 | 80,459,983 | -0.87% |
| 2024-09-19 | 11.15 | 11.65 | 11.11 | 11.53 | 10.83 | qfq | 12,975,084 | 148,250,319 | 3.78% |
| 2024-09-18 | 11.23 | 11.24 | 10.90 | 11.11 | 10.44 | qfq | 7,814,969 | 86,130,853 | -1.07% |
| 2024-09-13 | 11.35 | 11.42 | 11.20 | 11.23 | 10.55 | qfq | 4,787,000 | 53,941,569 | -0.88% |
| 2024-09-12 | 11.38 | 11.54 | 11.29 | 11.33 | 10.64 | qfq | 4,402,400 | 50,171,472 | -0.53% |
| 2024-09-11 | 11.38 | 11.49 | 11.32 | 11.39 | 10.70 | qfq | 4,121,200 | 46,910,359 | -0.35% |
| 2024-09-10 | 11.68 | 11.70 | 11.18 | 11.43 | 10.74 | qfq | 9,034,500 | 102,613,825 | -2.06% |
| 2024-09-09 | 11.70 | 11.83 | 11.61 | 11.67 | 10.96 | qfq | 5,861,300 | 68,672,534 | -0.77% |
| 2024-09-06 | 11.95 | 12.01 | 11.72 | 11.76 | 11.05 | qfq | 5,511,592 | 65,416,622 | -1.26% |
| 2024-09-05 | 11.78 | 11.98 | 11.75 | 11.91 | 11.19 | qfq | 7,260,245 | 86,364,600 | 1.79% |
| 2024-09-04 | 11.75 | 11.86 | 11.67 | 11.70 | 10.99 | qfq | 6,015,000 | 70,712,146 | -1.02% |
| 2024-09-03 | 11.69 | 11.87 | 11.66 | 11.82 | 11.10 | qfq | 5,659,388 | 66,789,636 | 1.20% |
| 2024-09-02 | 12.00 | 12.01 | 11.66 | 11.68 | 10.97 | qfq | 10,651,354 | 125,848,490 | -0.76% |
| 2024-08-30 | 11.37 | 11.88 | 11.29 | 11.77 | 11.06 | qfq | 12,800,995 | 149,534,793 | 3.34% |
| 2024-08-29 | 11.13 | 11.50 | 11.04 | 11.39 | 10.70 | qfq | 7,529,101 | 85,273,474 | 2.06% |
| 2024-08-28 | 11.25 | 11.28 | 11.08 | 11.16 | 10.48 | qfq | 6,029,078 | 67,362,875 | -0.53% |
| 2024-08-27 | 11.43 | 11.43 | 11.15 | 11.22 | 10.54 | qfq | 7,555,900 | 85,041,346 | -2.26% |
| 2024-08-26 | 11.65 | 11.67 | 11.40 | 11.48 | 10.78 | qfq | 7,206,301 | 83,011,345 | -0.86% |
| 2024-08-23 | 11.41 | 11.60 | 11.39 | 11.58 | 10.88 | qfq | 5,432,256 | 62,511,658 | 1.05% |
| 2024-08-22 | 11.97 | 12.00 | 11.43 | 11.46 | 10.77 | qfq | 12,850,888 | 149,244,939 | -4.10% |
| 2024-08-21 | 11.96 | 12.08 | 11.93 | 11.95 | 11.23 | qfq | 4,276,876 | 51,245,687 | -0.33% |
| 2024-08-20 | 12.12 | 12.17 | 11.93 | 11.99 | 11.26 | qfq | 6,042,400 | 72,659,880 | -1.56% |
| 2024-08-19 | 11.90 | 12.22 | 11.86 | 12.18 | 11.44 | qfq | 13,106,422 | 158,742,044 | 2.53% |
| 2024-08-16 | 12.04 | 12.04 | 11.84 | 11.88 | 11.16 | qfq | 7,383,454 | 87,880,077 | -1.16% |
| 2024-08-15 | 11.89 | 12.15 | 11.83 | 12.02 | 11.29 | qfq | 8,819,100 | 105,837,032 | 0.92% |
| 2024-08-14 | 12.06 | 12.06 | 11.88 | 11.91 | 11.19 | qfq | 5,723,000 | 68,279,403 | -1.33% |
| 2024-08-13 | 12.14 | 12.23 | 11.94 | 12.07 | 11.34 | qfq | 8,877,200 | 106,713,647 | -0.98% |
| 2024-08-12 | 12.30 | 12.33 | 12.05 | 12.19 | 11.45 | qfq | 10,307,611 | 125,393,946 | -1.22% |
| 2024-08-09 | 12.65 | 12.69 | 12.33 | 12.34 | 11.59 | qfq | 9,649,500 | 120,497,486 | -2.22% |
| 2024-08-08 | 12.48 | 12.78 | 12.46 | 12.62 | 11.86 | qfq | 10,200,825 | 129,286,467 | 0.40% |
| 2024-08-07 | 12.75 | 12.75 | 12.52 | 12.57 | 11.81 | qfq | 10,867,100 | 136,865,116 | -1.49% |
| 2024-08-06 | 12.60 | 12.88 | 12.59 | 12.76 | 11.99 | qfq | 18,281,726 | 232,980,881 | 2.41% |
| 2024-08-05 | 12.51 | 12.79 | 12.46 | 12.46 | 11.70 | qfq | 17,595,000 | 222,087,643 | 0.40% |
| 2024-08-02 | 12.20 | 12.59 | 12.18 | 12.41 | 11.66 | qfq | 11,098,175 | 138,325,609 | 0.81% |
| 2024-08-01 | 12.30 | 12.39 | 12.21 | 12.31 | 11.56 | qfq | 10,438,907 | 128,294,153 | -0.81% |
| 2024-07-31 | 11.79 | 12.41 | 11.76 | 12.41 | 11.66 | qfq | 17,320,129 | 211,924,336 | 5.17% |
| 2024-07-30 | 11.86 | 11.92 | 11.68 | 11.80 | 11.08 | qfq | 8,487,565 | 100,093,631 | -0.67% |
| 2024-07-29 | 12.15 | 12.17 | 11.86 | 11.88 | 11.16 | qfq | 8,999,501 | 107,532,277 | -2.14% |
| 2024-07-26 | 12.06 | 12.25 | 12.06 | 12.14 | 11.40 | qfq | 4,770,846 | 57,843,897 | 0.50% |
| 2024-07-25 | 11.99 | 12.22 | 11.89 | 12.08 | 11.35 | qfq | 6,127,925 | 74,124,142 | 1.17% |
| 2024-07-24 | 12.28 | 12.28 | 11.93 | 11.94 | 11.22 | qfq | 7,064,588 | 85,355,264 | -2.13% |
| 2024-07-23 | 12.52 | 12.59 | 12.20 | 12.20 | 11.46 | qfq | 7,163,200 | 88,856,267 | -2.56% |
| 2024-07-22 | 12.63 | 12.63 | 12.41 | 12.52 | 11.76 | qfq | 7,236,244 | 90,350,057 | -1.03% |
| 2024-07-19 | 12.74 | 12.74 | 12.52 | 12.65 | 11.88 | qfq | 7,158,902 | 90,339,254 | -0.78% |
| 2024-07-18 | 12.65 | 12.75 | 12.49 | 12.75 | 11.98 | qfq | 6,552,674 | 82,792,368 | 0.16% |
| 2024-07-17 | 12.61 | 12.80 | 12.57 | 12.73 | 11.96 | qfq | 6,944,185 | 88,196,803 | 0.71% |
| 2024-07-16 | 12.74 | 12.74 | 12.58 | 12.64 | 11.87 | qfq | 5,430,100 | 68,617,963 | -1.02% |
| 2024-07-15 | 12.68 | 12.83 | 12.51 | 12.77 | 12.00 | qfq | 10,637,874 | 134,872,955 | 0.24% |
| 2024-07-12 | 12.60 | 12.82 | 12.53 | 12.74 | 11.97 | qfq | 10,927,287 | 138,767,725 | 1.19% |
| 2024-07-11 | 12.28 | 12.62 | 12.28 | 12.59 | 11.83 | qfq | 12,243,865 | 152,547,223 | 3.71% |
| 2024-07-10 | 12.16 | 12.31 | 12.01 | 12.14 | 11.40 | qfq | 7,451,192 | 90,853,116 | -0.16% |
| 2024-07-09 | 11.93 | 12.21 | 11.86 | 12.16 | 11.42 | qfq | 9,642,325 | 115,914,627 | 1.59% |
| 2024-07-08 | 12.25 | 12.35 | 11.92 | 11.97 | 11.24 | qfq | 8,867,931 | 107,161,116 | -2.60% |
| 2024-07-05 | 12.26 | 12.34 | 12.10 | 12.29 | 11.55 | qfq | 9,125,992 | 111,631,609 | 0.24% |
| 2024-07-04 | 12.63 | 12.67 | 12.23 | 12.26 | 11.52 | qfq | 10,716,206 | 133,099,325 | -3.31% |
| 2024-07-03 | 12.49 | 12.80 | 12.47 | 12.68 | 11.91 | qfq | 11,948,253 | 151,534,087 | 1.36% |
| 2024-07-02 | 12.63 | 12.63 | 12.45 | 12.51 | 11.75 | qfq | 9,437,670 | 118,320,759 | -0.79% |
| 2024-07-01 | 12.26 | 12.65 | 12.23 | 12.61 | 11.85 | qfq | 12,040,614 | 150,423,967 | 2.11% |
| 2024-06-28 | 12.66 | 12.76 | 12.25 | 12.35 | 11.60 | qfq | 16,996,367 | 212,510,744 | -3.74% |
| 2024-06-27 | 12.96 | 12.99 | 12.83 | 12.83 | 11.85 | qfq | 7,107,276 | 91,672,790 | -1.61% |
| 2024-06-26 | 12.94 | 13.06 | 12.74 | 13.04 | 12.04 | qfq | 9,838,093 | 126,767,927 | 0.31% |
| 2024-06-25 | 12.99 | 13.10 | 12.89 | 13.00 | 12.00 | qfq | 8,002,695 | 104,036,162 | 0.78% |
| 2024-06-24 | 13.19 | 13.20 | 12.87 | 12.90 | 11.91 | qfq | 10,703,453 | 139,108,613 | -2.86% |
| 2024-06-21 | 13.21 | 13.39 | 13.20 | 13.28 | 12.26 | qfq | 5,414,280 | 71,964,616 | 0.30% |
| 2024-06-20 | 13.50 | 13.51 | 13.22 | 13.24 | 12.22 | qfq | 10,133,737 | 134,819,129 | -1.85% |
| 2024-06-19 | 13.82 | 13.87 | 13.48 | 13.49 | 12.46 | qfq | 13,284,294 | 180,530,928 | -2.74% |
| 2024-06-18 | 13.89 | 13.97 | 13.81 | 13.87 | 12.81 | qfq | 7,176,728 | 99,580,613 | -0.14% |
| 2024-06-17 | 14.00 | 14.08 | 13.85 | 13.89 | 12.82 | qfq | 7,713,191 | 107,401,113 | -0.86% |
| 2024-06-14 | 13.70 | 14.11 | 13.67 | 14.01 | 12.94 | qfq | 13,033,345 | 181,822,004 | 2.11% |
| 2024-06-13 | 13.82 | 13.89 | 13.62 | 13.72 | 12.67 | qfq | 7,954,204 | 109,180,146 | -0.72% |
| 2024-06-12 | 13.76 | 13.86 | 13.68 | 13.82 | 12.76 | qfq | 8,424,009 | 116,052,004 | 0.00% |
| 2024-06-11 | 14.04 | 14.09 | 13.62 | 13.82 | 12.76 | qfq | 12,608,552 | 173,708,933 | -1.99% |
| 2024-06-07 | 14.13 | 14.19 | 14.00 | 14.10 | 13.02 | qfq | 8,118,657 | 114,405,658 | 0.28% |
| 2024-06-06 | 14.34 | 14.42 | 13.98 | 14.06 | 12.98 | qfq | 13,406,620 | 189,682,360 | -2.09% |
| 2024-06-05 | 14.41 | 14.50 | 14.36 | 14.36 | 13.26 | qfq | 6,973,300 | 100,627,731 | -0.69% |
| 2024-06-04 | 14.28 | 14.48 | 14.24 | 14.46 | 13.35 | qfq | 9,307,418 | 133,961,449 | 0.70% |
| 2024-06-03 | 14.40 | 14.40 | 14.19 | 14.36 | 13.26 | qfq | 9,116,110 | 130,289,642 | -0.14% |
| 2024-05-31 | 14.30 | 14.55 | 14.27 | 14.38 | 13.28 | qfq | 9,995,689 | 143,937,931 | 0.70% |
| 2024-05-30 | 14.26 | 14.30 | 14.16 | 14.28 | 13.18 | qfq | 9,233,132 | 131,444,578 | -0.21% |
| 2024-05-29 | 14.25 | 14.37 | 14.23 | 14.31 | 13.21 | qfq | 7,924,018 | 113,380,377 | 0.56% |
| 2024-05-28 | 14.35 | 14.40 | 14.21 | 14.23 | 13.14 | qfq | 9,894,900 | 141,338,206 | -1.52% |
| 2024-05-27 | 14.39 | 14.48 | 14.13 | 14.45 | 13.34 | qfq | 15,080,715 | 215,685,083 | 0.91% |
| 2024-05-24 | 14.50 | 14.59 | 14.30 | 14.32 | 13.22 | qfq | 16,975,800 | 244,478,065 | -1.65% |
| 2024-05-23 | 15.04 | 15.05 | 14.51 | 14.56 | 13.44 | qfq | 22,859,920 | 335,867,703 | -3.45% |
| 2024-05-22 | 15.07 | 15.25 | 15.04 | 15.08 | 13.92 | qfq | 13,880,918 | 209,887,717 | -0.33% |
| 2024-05-21 | 15.16 | 15.33 | 15.08 | 15.13 | 13.97 | qfq | 17,252,417 | 261,960,555 | -0.79% |
| 2024-05-20 | 15.27 | 15.42 | 15.10 | 15.25 | 14.08 | qfq | 32,435,297 | 494,946,949 | 1.46% |
| 2024-05-17 | 14.87 | 15.04 | 14.76 | 15.03 | 13.88 | qfq | 16,223,356 | 242,163,379 | 1.55% |
| 2024-05-16 | 14.72 | 14.91 | 14.71 | 14.80 | 13.66 | qfq | 13,313,990 | 197,340,101 | 0.82% |
| 2024-05-15 | 14.78 | 14.85 | 14.65 | 14.68 | 13.55 | qfq | 10,879,343 | 160,545,655 | -0.61% |
| 2024-05-14 | 14.74 | 14.86 | 14.70 | 14.77 | 13.64 | qfq | 12,910,604 | 190,820,777 | 0.20% |
| 2024-05-13 | 14.87 | 14.87 | 14.58 | 14.74 | 13.61 | qfq | 21,368,314 | 313,900,269 | -1.40% |
| 2024-05-10 | 15.03 | 15.19 | 14.90 | 14.95 | 13.80 | qfq | 18,661,874 | 280,486,236 | -0.20% |
| 2024-05-09 | 14.88 | 15.07 | 14.83 | 14.98 | 13.83 | qfq | 14,836,288 | 222,078,882 | 0.60% |
| 2024-05-08 | 15.11 | 15.13 | 14.74 | 14.89 | 13.75 | qfq | 20,852,000 | 311,607,461 | -1.59% |
| 2024-05-07 | 15.29 | 15.35 | 15.06 | 15.13 | 13.97 | qfq | 23,149,058 | 350,555,159 | -1.11% |
| 2024-05-06 | 15.43 | 15.46 | 15.11 | 15.30 | 14.13 | qfq | 32,817,124 | 502,020,375 | -0.26% |
| 2024-04-30 | 15.53 | 15.63 | 15.21 | 15.34 | 14.16 | qfq | 24,899,638 | 381,797,372 | -1.86% |
| 2024-04-29 | 15.12 | 15.76 | 15.01 | 15.63 | 14.43 | qfq | 40,044,664 | 619,412,275 | 3.65% |
| 2024-04-26 | 14.83 | 15.08 | 14.83 | 15.08 | 13.92 | qfq | 23,850,973 | 357,465,899 | 1.34% |
| 2024-04-25 | 14.84 | 15.05 | 14.77 | 14.88 | 13.74 | qfq | 13,723,201 | 204,199,225 | -0.33% |
| 2024-04-24 | 14.70 | 14.94 | 14.70 | 14.93 | 13.78 | qfq | 16,784,682 | 248,573,596 | 1.08% |
| 2024-04-23 | 14.84 | 14.95 | 14.69 | 14.77 | 13.64 | qfq | 17,011,361 | 252,090,740 | -1.47% |
| 2024-04-22 | 14.47 | 15.02 | 14.29 | 14.99 | 13.84 | qfq | 30,158,832 | 442,683,215 | 3.59% |
| 2024-04-19 | 14.66 | 14.80 | 14.37 | 14.47 | 13.36 | qfq | 25,745,919 | 374,460,500 | -2.43% |
| 2024-04-18 | 14.80 | 15.10 | 14.68 | 14.83 | 13.69 | qfq | 27,430,662 | 408,055,627 | -0.60% |
| 2024-04-17 | 14.60 | 14.96 | 14.60 | 14.92 | 13.78 | qfq | 24,314,195 | 360,941,478 | 2.05% |
| 2024-04-16 | 15.35 | 15.49 | 14.51 | 14.62 | 13.50 | qfq | 29,952,138 | 445,839,040 | -5.31% |
| 2024-04-15 | 15.57 | 15.76 | 15.10 | 15.44 | 14.26 | qfq | 34,059,509 | 525,210,168 | -1.53% |
| 2024-04-12 | 15.46 | 15.85 | 15.33 | 15.68 | 14.48 | qfq | 39,981,700 | 623,071,318 | 0.38% |
| 2024-04-11 | 14.99 | 15.75 | 14.91 | 15.62 | 14.42 | qfq | 41,100,942 | 629,936,024 | 3.10% |
| 2024-04-10 | 14.83 | 15.40 | 14.71 | 15.15 | 13.99 | qfq | 32,623,783 | 491,761,114 | 1.47% |
| 2024-04-09 | 14.48 | 15.00 | 14.37 | 14.93 | 13.78 | qfq | 22,788,607 | 336,017,333 | 2.75% |
| 2024-04-08 | 14.99 | 15.14 | 14.49 | 14.53 | 13.42 | qfq | 20,921,066 | 310,376,228 | -2.35% |
| 2024-04-03 | 14.87 | 15.08 | 14.71 | 14.88 | 13.74 | qfq | 16,475,339 | 244,698,172 | -0.53% |
| 2024-04-02 | 15.00 | 15.16 | 14.71 | 14.96 | 13.81 | qfq | 25,592,067 | 382,427,997 | -0.93% |
| 2024-04-01 | 14.20 | 15.12 | 14.18 | 15.10 | 13.94 | qfq | 43,477,733 | 636,898,798 | 5.89% |
| 2024-03-29 | 14.84 | 14.84 | 13.98 | 14.26 | 13.17 | qfq | 33,301,334 | 472,637,681 | -4.30% |
| 2024-03-28 | 14.67 | 15.00 | 14.60 | 14.90 | 13.76 | qfq | 11,940,749 | 176,758,005 | 1.15% |
| 2024-03-27 | 14.55 | 14.96 | 14.50 | 14.73 | 13.60 | qfq | 12,928,271 | 190,764,444 | 0.96% |
| 2024-03-26 | 14.46 | 14.64 | 14.43 | 14.59 | 13.47 | qfq | 10,206,671 | 148,490,015 | 0.62% |
| 2024-03-25 | 14.89 | 14.98 | 14.47 | 14.50 | 13.39 | qfq | 14,162,309 | 207,368,049 | -3.07% |
| 2024-03-22 | 15.21 | 15.37 | 14.85 | 14.96 | 13.81 | qfq | 13,368,847 | 201,376,160 | -1.58% |
| 2024-03-21 | 15.14 | 15.32 | 15.08 | 15.20 | 14.03 | qfq | 12,525,117 | 190,681,757 | 0.66% |
| 2024-03-20 | 15.10 | 15.19 | 15.05 | 15.10 | 13.94 | qfq | 6,352,395 | 96,000,776 | 0.27% |
| 2024-03-19 | 15.29 | 15.36 | 15.03 | 15.06 | 13.90 | qfq | 9,044,650 | 137,252,294 | -1.63% |
| 2024-03-18 | 15.05 | 15.35 | 14.93 | 15.31 | 14.14 | qfq | 11,635,116 | 175,881,977 | 1.86% |
| 2024-03-15 | 15.11 | 15.45 | 14.89 | 15.03 | 13.88 | qfq | 12,715,299 | 191,820,367 | -1.12% |
| 2024-03-14 | 15.00 | 15.47 | 15.00 | 15.20 | 14.03 | qfq | 15,211,364 | 232,164,828 | 0.93% |
| 2024-03-13 | 15.04 | 15.19 | 14.93 | 15.06 | 13.90 | qfq | 13,217,822 | 198,914,357 | -1.05% |
| 2024-03-12 | 14.60 | 15.25 | 14.55 | 15.22 | 14.05 | qfq | 23,447,750 | 350,723,812 | 4.18% |
| 2024-03-11 | 14.11 | 14.62 | 14.09 | 14.61 | 13.49 | qfq | 16,019,444 | 230,505,284 | 3.54% |
| 2024-03-08 | 14.50 | 14.50 | 14.03 | 14.11 | 13.03 | qfq | 15,512,667 | 219,664,081 | -2.49% |
| 2024-03-07 | 14.45 | 14.65 | 14.39 | 14.47 | 13.36 | qfq | 13,166,185 | 191,056,777 | 0.14% |
| 2024-03-06 | 14.48 | 14.61 | 14.25 | 14.45 | 13.34 | qfq | 12,908,445 | 185,871,487 | -0.76% |
| 2024-03-05 | 14.77 | 14.93 | 14.49 | 14.56 | 13.44 | qfq | 15,381,342 | 225,327,978 | -1.75% |
| 2024-03-04 | 15.07 | 15.20 | 14.73 | 14.82 | 13.68 | qfq | 16,133,846 | 239,539,452 | -1.98% |
| 2024-03-01 | 15.30 | 15.38 | 15.02 | 15.12 | 13.96 | qfq | 14,082,703 | 213,442,629 | -1.05% |
| 2024-02-29 | 14.86 | 15.36 | 14.80 | 15.28 | 14.11 | qfq | 18,797,869 | 284,929,061 | 2.55% |
| 2024-02-28 | 15.14 | 15.31 | 14.90 | 14.90 | 13.76 | qfq | 17,397,642 | 263,737,223 | -1.72% |
| 2024-02-27 | 15.01 | 15.16 | 14.97 | 15.16 | 14.00 | qfq | 10,193,101 | 153,381,797 | 0.53% |
| 2024-02-26 | 15.21 | 15.28 | 14.93 | 15.08 | 13.92 | qfq | 10,741,742 | 162,171,227 | -1.31% |
| 2024-02-23 | 15.28 | 15.33 | 15.06 | 15.28 | 14.11 | qfq | 8,488,251 | 129,019,538 | -0.39% |
| 2024-02-22 | 15.25 | 15.45 | 15.20 | 15.34 | 14.16 | qfq | 8,673,032 | 132,631,317 | 0.13% |
| 2024-02-21 | 15.28 | 15.66 | 15.13 | 15.32 | 14.14 | qfq | 10,882,286 | 167,722,129 | 0.20% |
| 2024-02-20 | 15.26 | 15.48 | 15.14 | 15.29 | 14.12 | qfq | 10,382,748 | 159,219,453 | -0.26% |
| 2024-02-19 | 15.85 | 15.95 | 15.16 | 15.33 | 14.15 | qfq | 17,713,724 | 276,821,173 | -0.78% |
| 2024-02-08 | 15.33 | 15.96 | 15.25 | 15.45 | 14.26 | qfq | 19,390,864 | 303,529,682 | 1.11% |
| 2024-02-07 | 14.45 | 15.30 | 14.34 | 15.28 | 14.11 | qfq | 22,322,589 | 332,784,853 | 5.67% |
| 2024-02-06 | 13.52 | 14.50 | 13.25 | 14.46 | 13.35 | qfq | 14,305,602 | 199,414,165 | 5.86% |
| 2024-02-05 | 13.58 | 13.95 | 13.21 | 13.66 | 12.61 | qfq | 14,108,983 | 190,521,040 | -0.58% |
| 2024-02-02 | 13.87 | 14.02 | 13.46 | 13.74 | 12.69 | qfq | 16,556,307 | 226,846,218 | -0.51% |
| 2024-02-01 | 13.93 | 14.19 | 13.70 | 13.81 | 12.75 | qfq | 13,780,031 | 192,112,617 | -1.22% |
| 2024-01-31 | 14.23 | 14.31 | 13.94 | 13.98 | 12.91 | qfq | 16,664,139 | 234,719,756 | -2.51% |
| 2024-01-30 | 15.01 | 15.06 | 14.33 | 14.34 | 13.24 | qfq | 12,459,641 | 182,441,593 | -5.47% |
| 2024-01-29 | 15.26 | 15.58 | 15.15 | 15.17 | 14.01 | qfq | 11,353,968 | 173,953,998 | -0.85% |
| 2024-01-26 | 15.17 | 15.64 | 15.13 | 15.30 | 14.13 | qfq | 9,519,545 | 146,393,053 | 0.20% |
| 2024-01-25 | 14.55 | 15.36 | 14.49 | 15.27 | 14.10 | qfq | 13,277,542 | 199,546,515 | 4.59% |
| 2024-01-24 | 14.50 | 14.70 | 14.18 | 14.60 | 13.48 | qfq | 9,524,755 | 137,747,500 | 1.18% |
| 2024-01-23 | 14.31 | 14.51 | 13.90 | 14.43 | 13.32 | qfq | 9,143,947 | 129,939,110 | 0.84% |
| 2024-01-22 | 15.06 | 15.15 | 14.25 | 14.31 | 13.21 | qfq | 10,897,151 | 160,481,698 | -6.16% |
| 2024-01-19 | 14.87 | 15.39 | 14.74 | 15.25 | 14.08 | qfq | 11,298,594 | 170,924,913 | 2.21% |
| 2024-01-18 | 15.03 | 15.13 | 14.51 | 14.92 | 13.78 | qfq | 13,594,701 | 200,481,618 | -1.58% |
| 2024-01-17 | 15.73 | 15.82 | 15.14 | 15.16 | 14.00 | qfq | 11,949,687 | 183,928,218 | -4.53% |
| 2024-01-16 | 15.45 | 15.98 | 15.40 | 15.88 | 14.66 | qfq | 18,597,820 | 293,104,448 | 2.78% |
| 2024-01-15 | 15.13 | 15.56 | 15.10 | 15.45 | 14.26 | qfq | 10,991,412 | 169,676,577 | 1.64% |
| 2024-01-12 | 15.24 | 15.47 | 15.11 | 15.20 | 14.03 | qfq | 5,582,543 | 85,248,521 | -0.78% |
| 2024-01-11 | 15.19 | 15.43 | 15.11 | 15.32 | 14.14 | qfq | 8,047,892 | 122,798,247 | 0.79% |
| 2024-01-10 | 15.10 | 15.33 | 14.91 | 15.20 | 14.03 | qfq | 9,017,706 | 136,449,225 | -0.13% |
| 2024-01-09 | 14.91 | 15.53 | 14.89 | 15.22 | 14.05 | qfq | 11,693,246 | 178,019,824 | 2.49% |
| 2024-01-08 | 15.02 | 15.18 | 14.84 | 14.85 | 13.71 | qfq | 8,024,698 | 120,464,359 | -1.72% |
| 2024-01-05 | 15.49 | 15.69 | 15.01 | 15.11 | 13.95 | qfq | 9,698,188 | 148,435,691 | -2.64% |
| 2024-01-04 | 15.53 | 15.72 | 15.28 | 15.52 | 14.33 | qfq | 8,373,401 | 129,603,940 | -0.39% |
| 2024-01-03 | 15.44 | 15.66 | 15.36 | 15.58 | 14.38 | qfq | 10,153,331 | 157,821,496 | 0.97% |
| 2024-01-02 | 15.65 | 15.75 | 15.34 | 15.43 | 14.25 | qfq | 8,484,659 | 131,083,111 | -1.22% |
| 2023-12-29 | 15.50 | 15.74 | 15.44 | 15.62 | 14.42 | qfq | 7,733,882 | 120,692,413 | 0.90% |
| 2023-12-28 | 14.85 | 15.55 | 14.85 | 15.48 | 14.29 | qfq | 13,269,804 | 203,523,492 | 3.27% |
| 2023-12-27 | 15.48 | 15.54 | 14.80 | 14.99 | 13.84 | qfq | 14,420,276 | 216,857,198 | -3.17% |
| 2023-12-26 | 15.58 | 15.63 | 15.37 | 15.48 | 14.29 | qfq | 4,117,100 | 63,739,439 | -0.77% |
| 2023-12-25 | 15.71 | 15.80 | 15.57 | 15.60 | 14.40 | qfq | 3,572,545 | 55,976,338 | -0.89% |
| 2023-12-22 | 15.92 | 15.93 | 15.66 | 15.74 | 14.53 | qfq | 5,301,200 | 83,530,972 | -1.13% |
| 2023-12-21 | 15.54 | 15.97 | 15.48 | 15.92 | 14.70 | qfq | 6,294,799 | 99,415,022 | 1.86% |
| 2023-12-20 | 16.02 | 16.09 | 15.60 | 15.63 | 14.43 | qfq | 8,768,939 | 138,210,963 | -2.92% |
| 2023-12-19 | 15.93 | 16.18 | 15.93 | 16.10 | 14.87 | qfq | 7,112,678 | 114,272,628 | 1.39% |
| 2023-12-18 | 16.28 | 16.32 | 15.80 | 15.88 | 14.66 | qfq | 7,742,678 | 124,168,704 | -2.87% |
| 2023-12-15 | 16.39 | 16.57 | 16.35 | 16.35 | 15.10 | qfq | 6,418,960 | 105,513,776 | 0.12% |
| 2023-12-14 | 16.47 | 16.76 | 16.30 | 16.33 | 15.08 | qfq | 6,647,984 | 109,704,858 | -0.31% |
| 2023-12-13 | 16.86 | 16.93 | 16.38 | 16.38 | 15.12 | qfq | 8,619,587 | 143,346,117 | -3.08% |
| 2023-12-12 | 16.57 | 17.00 | 16.56 | 16.90 | 15.60 | qfq | 8,521,954 | 143,426,399 | 1.81% |
| 2023-12-11 | 16.33 | 16.70 | 16.23 | 16.60 | 15.33 | qfq | 8,197,481 | 134,553,263 | 0.79% |
| 2023-12-08 | 16.57 | 16.66 | 16.38 | 16.47 | 15.21 | qfq | 7,554,884 | 124,671,529 | -1.02% |
| 2023-12-07 | 16.75 | 16.83 | 16.50 | 16.64 | 15.36 | qfq | 6,258,915 | 103,837,576 | -0.60% |
| 2023-12-06 | 16.80 | 16.89 | 16.61 | 16.74 | 15.46 | qfq | 8,058,537 | 135,034,670 | -0.53% |
| 2023-12-05 | 17.24 | 17.31 | 16.83 | 16.83 | 15.54 | qfq | 8,591,746 | 146,882,564 | -2.94% |
| 2023-12-04 | 17.02 | 17.47 | 16.74 | 17.34 | 16.01 | qfq | 14,547,401 | 249,017,044 | 1.34% |
| 2023-12-01 | 17.26 | 17.36 | 16.96 | 17.11 | 15.80 | qfq | 10,654,675 | 182,186,042 | -1.04% |
| 2023-11-30 | 16.61 | 17.37 | 16.58 | 17.29 | 15.96 | qfq | 21,408,372 | 365,499,609 | 3.66% |
| 2023-11-29 | 16.68 | 16.85 | 16.57 | 16.68 | 15.40 | qfq | 7,890,241 | 131,688,779 | -0.42% |
| 2023-11-28 | 16.40 | 16.82 | 16.26 | 16.75 | 15.47 | qfq | 13,935,376 | 231,326,078 | 2.13% |
| 2023-11-27 | 16.61 | 16.65 | 16.22 | 16.40 | 15.14 | qfq | 6,934,540 | 113,276,094 | -0.73% |
| 2023-11-24 | 16.41 | 16.74 | 16.39 | 16.52 | 15.25 | qfq | 9,787,919 | 162,495,131 | 0.43% |
| 2023-11-23 | 16.38 | 16.47 | 16.20 | 16.45 | 15.19 | qfq | 5,755,978 | 94,197,873 | 0.18% |
| 2023-11-22 | 16.52 | 16.67 | 16.40 | 16.42 | 15.16 | qfq | 6,726,751 | 111,313,579 | -0.79% |
| 2023-11-21 | 16.35 | 16.70 | 16.35 | 16.55 | 15.28 | qfq | 14,084,615 | 233,067,981 | 1.22% |
| 2023-11-20 | 16.18 | 16.44 | 16.02 | 16.35 | 15.10 | qfq | 10,320,255 | 167,834,961 | 1.30% |
| 2023-11-17 | 16.30 | 16.42 | 16.08 | 16.14 | 14.90 | qfq | 6,135,247 | 99,100,943 | -1.10% |
| 2023-11-16 | 16.33 | 16.40 | 16.16 | 16.32 | 15.07 | qfq | 5,525,858 | 89,963,883 | 0.00% |
| 2023-11-15 | 16.41 | 16.48 | 16.26 | 16.32 | 15.07 | qfq | 6,697,300 | 109,559,040 | 0.25% |
| 2023-11-14 | 16.32 | 16.43 | 16.19 | 16.28 | 15.03 | qfq | 5,930,055 | 96,632,914 | 0.00% |
| 2023-11-13 | 16.12 | 16.32 | 16.11 | 16.28 | 15.03 | qfq | 5,940,907 | 96,333,847 | 1.31% |
| 2023-11-10 | 16.21 | 16.25 | 15.98 | 16.07 | 14.84 | qfq | 5,737,577 | 92,130,797 | -1.11% |
| 2023-11-09 | 16.34 | 16.45 | 16.20 | 16.25 | 15.00 | qfq | 5,765,641 | 94,117,149 | -0.55% |
| 2023-11-08 | 16.29 | 16.47 | 16.22 | 16.34 | 15.09 | qfq | 8,232,128 | 134,441,943 | 0.31% |
| 2023-11-07 | 16.60 | 16.60 | 16.20 | 16.29 | 15.04 | qfq | 9,626,051 | 157,283,730 | -2.16% |
| 2023-11-06 | 16.56 | 16.69 | 16.41 | 16.65 | 15.37 | qfq | 10,970,246 | 181,415,007 | 1.28% |
| 2023-11-03 | 16.38 | 16.54 | 16.30 | 16.44 | 15.18 | qfq | 6,114,863 | 100,578,556 | 0.18% |
| 2023-11-02 | 16.54 | 16.58 | 16.31 | 16.41 | 15.15 | qfq | 5,797,750 | 95,173,079 | -0.91% |
| 2023-11-01 | 16.71 | 16.77 | 16.39 | 16.56 | 15.29 | qfq | 8,260,962 | 136,817,422 | -0.90% |
| 2023-10-31 | 16.66 | 16.86 | 16.53 | 16.71 | 15.43 | qfq | 9,751,487 | 162,389,081 | 0.54% |
| 2023-10-30 | 16.33 | 16.74 | 16.30 | 16.62 | 15.35 | qfq | 14,893,163 | 246,478,985 | 0.97% |
| 2023-10-27 | 15.67 | 16.50 | 15.67 | 16.46 | 15.20 | qfq | 16,101,174 | 261,565,250 | 4.51% |
| 2023-10-26 | 15.81 | 15.91 | 15.62 | 15.75 | 14.54 | qfq | 7,703,080 | 121,060,400 | -1.19% |
| 2023-10-25 | 15.79 | 16.22 | 15.78 | 15.94 | 14.72 | qfq | 9,762,445 | 156,844,762 | 1.27% |
| 2023-10-24 | 15.54 | 15.80 | 15.50 | 15.74 | 14.53 | qfq | 11,685,787 | 183,115,118 | 2.01% |
| 2023-10-23 | 15.85 | 15.90 | 15.34 | 15.43 | 14.25 | qfq | 8,943,211 | 138,800,486 | -2.59% |
| 2023-10-20 | 15.87 | 16.02 | 15.81 | 15.84 | 14.62 | qfq | 5,796,531 | 92,283,839 | -0.56% |
| 2023-10-19 | 15.85 | 16.28 | 15.78 | 15.93 | 14.71 | qfq | 9,318,241 | 149,479,320 | -0.13% |
| 2023-10-18 | 16.24 | 16.32 | 15.95 | 15.95 | 14.73 | qfq | 9,315,372 | 150,025,834 | -2.15% |
| 2023-10-17 | 16.41 | 16.60 | 16.12 | 16.30 | 15.05 | qfq | 18,103,803 | 295,819,453 | 3.10% |
| 2023-10-16 | 15.99 | 16.14 | 15.76 | 15.81 | 14.60 | qfq | 8,114,761 | 129,351,752 | -1.19% |
| 2023-10-13 | 16.05 | 16.06 | 15.84 | 16.00 | 14.77 | qfq | 5,854,604 | 93,286,391 | -0.81% |
| 2023-10-12 | 16.08 | 16.16 | 15.94 | 16.13 | 14.89 | qfq | 7,403,180 | 119,022,587 | 1.00% |
| 2023-10-11 | 16.00 | 16.15 | 15.90 | 15.97 | 14.75 | qfq | 8,244,562 | 131,940,701 | 0.06% |
| 2023-10-10 | 16.26 | 16.32 | 15.92 | 15.96 | 14.74 | qfq | 11,588,806 | 186,138,629 | -0.99% |
| 2023-10-09 | 17.19 | 17.19 | 16.12 | 16.12 | 14.88 | qfq | 23,256,472 | 377,968,134 | -6.44% |
| 2023-09-28 | 17.28 | 17.44 | 17.02 | 17.23 | 15.91 | qfq | 12,281,899 | 211,191,526 | 0.00% |
| 2023-09-27 | 17.28 | 17.51 | 17.20 | 17.23 | 15.91 | qfq | 8,609,535 | 149,093,687 | -0.46% |
| 2023-09-26 | 17.30 | 17.48 | 17.20 | 17.31 | 15.98 | qfq | 9,045,336 | 156,922,808 | 0.29% |
| 2023-09-25 | 17.50 | 17.51 | 17.17 | 17.26 | 15.94 | qfq | 8,907,851 | 153,808,483 | -1.60% |
| 2023-09-22 | 17.47 | 17.54 | 17.25 | 17.54 | 16.19 | qfq | 12,861,488 | 224,158,639 | 0.63% |
| 2023-09-21 | 17.62 | 17.69 | 17.34 | 17.43 | 16.09 | qfq | 7,979,208 | 139,615,976 | -1.13% |
| 2023-09-20 | 18.07 | 18.07 | 17.62 | 17.63 | 16.28 | qfq | 10,334,000 | 183,045,859 | -2.70% |
| 2023-09-19 | 18.34 | 18.40 | 18.00 | 18.12 | 16.73 | qfq | 9,847,176 | 178,557,190 | -1.74% |
| 2023-09-18 | 18.27 | 18.59 | 18.18 | 18.44 | 17.03 | qfq | 15,404,802 | 283,541,368 | 2.10% |
| 2023-09-15 | 17.98 | 18.29 | 17.91 | 18.06 | 16.67 | qfq | 8,738,974 | 158,448,248 | 0.61% |
| 2023-09-14 | 18.14 | 18.17 | 17.78 | 17.95 | 16.57 | qfq | 6,790,885 | 121,817,967 | -0.83% |
| 2023-09-13 | 18.30 | 18.36 | 17.97 | 18.10 | 16.71 | qfq | 8,258,011 | 149,566,817 | -1.09% |
| 2023-09-12 | 18.23 | 18.43 | 18.20 | 18.30 | 16.90 | qfq | 7,806,970 | 142,972,904 | -0.49% |
| 2023-09-11 | 18.20 | 18.45 | 18.09 | 18.39 | 16.98 | qfq | 10,635,782 | 194,553,556 | 1.32% |
| 2023-09-08 | 18.00 | 18.29 | 17.82 | 18.15 | 16.76 | qfq | 8,174,765 | 147,681,771 | 0.28% |
| 2023-09-07 | 18.08 | 18.32 | 18.01 | 18.10 | 16.71 | qfq | 10,289,429 | 186,905,115 | -0.11% |
| 2023-09-06 | 18.14 | 18.18 | 17.98 | 18.12 | 16.73 | qfq | 7,991,437 | 144,449,448 | -0.44% |
| 2023-09-05 | 18.12 | 18.26 | 17.96 | 18.20 | 16.80 | qfq | 8,831,997 | 160,413,013 | 0.22% |
| 2023-09-04 | 17.61 | 18.25 | 17.51 | 18.16 | 16.77 | qfq | 16,426,639 | 296,178,198 | 3.59% |
| 2023-09-01 | 17.41 | 17.69 | 17.39 | 17.53 | 16.19 | qfq | 11,845,781 | 207,786,722 | 0.92% |
| 2023-08-31 | 17.80 | 17.81 | 16.90 | 17.37 | 16.04 | qfq | 22,130,405 | 382,090,050 | -2.42% |
| 2023-08-30 | 18.13 | 18.27 | 17.67 | 17.80 | 16.43 | qfq | 15,437,769 | 276,021,226 | -2.47% |
| 2023-08-29 | 17.80 | 18.38 | 17.75 | 18.25 | 16.85 | qfq | 10,229,821 | 186,059,917 | 2.41% |
| 2023-08-28 | 18.45 | 18.59 | 17.71 | 17.82 | 16.45 | qfq | 13,045,116 | 236,616,359 | 0.62% |
| 2023-08-25 | 18.23 | 18.23 | 17.59 | 17.71 | 16.35 | qfq | 15,540,329 | 277,440,599 | -3.49% |
| 2023-08-24 | 18.45 | 18.59 | 18.33 | 18.35 | 16.94 | qfq | 7,308,163 | 134,915,275 | -0.43% |
| 2023-08-23 | 18.50 | 18.69 | 18.30 | 18.43 | 17.02 | qfq | 6,879,973 | 127,237,485 | -0.65% |
| 2023-08-22 | 18.54 | 18.60 | 18.08 | 18.55 | 17.13 | qfq | 12,771,295 | 234,303,442 | 0.54% |
| 2023-08-21 | 19.31 | 19.38 | 18.34 | 18.45 | 17.03 | qfq | 22,116,126 | 413,370,098 | -4.60% |
| 2023-08-18 | 19.71 | 19.85 | 19.30 | 19.34 | 17.86 | qfq | 8,057,080 | 157,097,997 | -1.88% |
| 2023-08-17 | 19.44 | 19.75 | 19.25 | 19.71 | 18.20 | qfq | 6,465,783 | 126,483,912 | 0.97% |
| 2023-08-16 | 19.60 | 19.72 | 19.47 | 19.52 | 18.02 | qfq | 6,614,744 | 129,493,683 | -0.71% |
| 2023-08-15 | 20.40 | 20.40 | 19.56 | 19.66 | 18.15 | qfq | 18,216,015 | 361,193,900 | -4.00% |
| 2023-08-14 | 19.95 | 20.53 | 19.86 | 20.48 | 18.91 | qfq | 13,064,285 | 265,471,812 | 1.64% |
| 2023-08-11 | 20.33 | 20.55 | 20.11 | 20.15 | 18.60 | qfq | 11,007,592 | 223,687,242 | -0.69% |
| 2023-08-10 | 20.20 | 20.32 | 20.12 | 20.29 | 18.73 | qfq | 7,748,900 | 156,855,089 | 0.20% |
| 2023-08-09 | 20.41 | 20.46 | 20.15 | 20.25 | 18.70 | qfq | 7,869,192 | 159,511,761 | -1.12% |
| 2023-08-08 | 20.55 | 20.67 | 20.38 | 20.48 | 18.91 | qfq | 9,310,331 | 191,062,407 | -0.34% |
| 2023-08-07 | 20.52 | 20.61 | 20.41 | 20.55 | 18.97 | qfq | 7,501,277 | 153,836,960 | 0.20% |
| 2023-08-04 | 20.61 | 20.76 | 20.45 | 20.51 | 18.94 | qfq | 9,562,651 | 196,932,280 | 0.10% |
| 2023-08-03 | 20.55 | 20.66 | 20.24 | 20.49 | 18.92 | qfq | 13,076,900 | 267,473,500 | -0.63% |
| 2023-08-02 | 20.75 | 20.85 | 20.52 | 20.62 | 19.04 | qfq | 8,215,825 | 169,844,251 | -0.48% |
| 2023-08-01 | 21.10 | 21.19 | 20.66 | 20.72 | 19.13 | qfq | 14,672,176 | 306,431,714 | -1.43% |
| 2023-07-31 | 20.60 | 21.58 | 20.59 | 21.02 | 19.41 | qfq | 31,207,136 | 657,743,821 | 3.09% |
| 2023-07-28 | 20.01 | 20.47 | 19.85 | 20.39 | 18.83 | qfq | 17,820,963 | 360,105,473 | 1.19% |
| 2023-07-27 | 20.05 | 20.39 | 19.92 | 20.15 | 18.60 | qfq | 16,404,365 | 331,321,646 | 0.70% |
| 2023-07-26 | 19.99 | 20.12 | 19.87 | 20.01 | 18.48 | qfq | 8,827,664 | 176,521,188 | 0.30% |
| 2023-07-25 | 19.99 | 20.27 | 19.83 | 19.95 | 18.42 | qfq | 16,182,768 | 323,496,561 | 1.01% |
| 2023-07-24 | 20.20 | 20.20 | 19.64 | 19.75 | 18.24 | qfq | 13,170,455 | 261,465,162 | -1.84% |
| 2023-07-21 | 19.88 | 20.60 | 19.82 | 20.12 | 18.58 | qfq | 12,895,293 | 260,589,570 | 0.95% |
| 2023-07-20 | 20.15 | 20.27 | 19.93 | 19.93 | 18.40 | qfq | 7,006,999 | 140,856,136 | -0.55% |
| 2023-07-19 | 19.87 | 20.17 | 19.76 | 20.04 | 18.50 | qfq | 8,880,775 | 177,677,393 | 1.11% |
| 2023-07-18 | 20.00 | 20.00 | 19.65 | 19.82 | 18.30 | qfq | 9,495,045 | 188,373,327 | -0.75% |
| 2023-07-17 | 20.36 | 20.37 | 19.71 | 19.97 | 18.44 | qfq | 15,482,200 | 308,165,014 | -2.59% |