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
平高电气600312.SH
最近收盘价18.152026-07-17
最近交易日2026-07-17
成交量（股）41,936,733
成交额（元）762,985,889
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.143 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-11 | 2025-10-17 | cash_dividend | 0.188 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.067 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-14 | 2025-01-21 | cash_dividend | 0.084 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-19 | 2024-10-25 | cash_dividend | 0.138 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-13 | 2024-07-19 | cash_dividend | 0.212 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-28 | 2023-08-03 | cash_dividend | 0.055 | — | — | — | 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 | 17.34 | 18.60 | 17.25 | 18.15 | 18.15 | qfq | 41,936,733 | 762,985,889 | 4.67% |
| 2026-07-16 | 17.15 | 17.56 | 16.96 | 17.34 | 17.34 | qfq | 18,324,377 | 317,315,340 | 0.76% |
| 2026-07-15 | 17.20 | 17.55 | 16.98 | 17.21 | 17.21 | qfq | 16,738,787 | 288,455,270 | -0.69% |
| 2026-07-14 | 16.53 | 17.35 | 16.23 | 17.33 | 17.33 | qfq | 19,698,038 | 330,806,677 | 3.90% |
| 2026-07-13 | 16.63 | 16.98 | 16.39 | 16.68 | 16.68 | qfq | 19,039,264 | 316,410,730 | 1.15% |
| 2026-07-10 | 16.40 | 16.82 | 16.30 | 16.49 | 16.49 | qfq | 14,588,403 | 241,726,012 | 0.37% |
| 2026-07-09 | 16.49 | 16.55 | 16.01 | 16.43 | 16.43 | qfq | 17,019,400 | 276,692,818 | -0.73% |
| 2026-07-08 | 16.93 | 17.00 | 16.45 | 16.55 | 16.55 | qfq | 16,771,844 | 278,983,875 | -2.47% |
| 2026-07-07 | 17.80 | 17.80 | 16.93 | 16.97 | 16.97 | qfq | 15,485,976 | 267,500,651 | -3.80% |
| 2026-07-06 | 17.65 | 18.08 | 17.48 | 17.64 | 17.64 | qfq | 16,854,824 | 298,691,409 | -0.28% |
| 2026-07-03 | 17.31 | 17.77 | 17.23 | 17.69 | 17.69 | qfq | 23,441,004 | 412,451,925 | 2.67% |
| 2026-07-02 | 17.15 | 17.50 | 17.10 | 17.23 | 17.23 | qfq | 16,526,791 | 286,169,280 | -0.29% |
| 2026-07-01 | 17.66 | 17.72 | 17.00 | 17.28 | 17.28 | qfq | 21,268,631 | 367,882,636 | -2.15% |
| 2026-06-30 | 17.55 | 17.72 | 17.41 | 17.66 | 17.66 | qfq | 12,742,150 | 224,190,960 | 0.57% |
| 2026-06-29 | 17.18 | 17.64 | 16.98 | 17.56 | 17.56 | qfq | 19,242,987 | 334,020,246 | 1.27% |
| 2026-06-26 | 18.27 | 18.46 | 17.32 | 17.34 | 17.34 | qfq | 22,725,400 | 401,563,022 | -4.09% |
| 2026-06-25 | 18.18 | 18.34 | 17.88 | 18.08 | 18.08 | qfq | 15,270,772 | 276,005,428 | -1.58% |
| 2026-06-24 | 18.30 | 18.50 | 17.92 | 18.37 | 18.23 | qfq | 16,235,865 | 295,253,759 | 0.00% |
| 2026-06-23 | 19.09 | 19.14 | 18.30 | 18.37 | 18.23 | qfq | 24,345,458 | 455,097,383 | -4.52% |
| 2026-06-22 | 18.69 | 19.25 | 18.33 | 19.24 | 19.09 | qfq | 34,049,935 | 644,896,976 | 2.94% |
| 2026-06-18 | 18.92 | 19.08 | 18.58 | 18.69 | 18.54 | qfq | 19,282,822 | 361,883,778 | -1.68% |
| 2026-06-17 | 19.11 | 19.30 | 18.87 | 19.01 | 18.86 | qfq | 16,451,191 | 313,148,475 | -1.30% |
| 2026-06-16 | 19.11 | 19.48 | 18.76 | 19.26 | 19.11 | qfq | 25,336,956 | 486,481,526 | 0.63% |
| 2026-06-15 | 18.87 | 19.29 | 18.86 | 19.14 | 18.99 | qfq | 26,169,200 | 499,211,354 | 3.52% |
| 2026-06-12 | 18.40 | 18.60 | 18.13 | 18.49 | 18.35 | qfq | 20,436,950 | 376,234,084 | 1.87% |
| 2026-06-11 | 18.20 | 18.34 | 17.84 | 18.15 | 18.01 | qfq | 16,005,292 | 289,630,608 | -0.44% |
| 2026-06-10 | 18.63 | 18.73 | 18.12 | 18.23 | 18.09 | qfq | 17,168,439 | 314,888,206 | -3.29% |
| 2026-06-09 | 18.78 | 18.89 | 18.45 | 18.85 | 18.70 | qfq | 15,546,428 | 291,132,242 | 2.00% |
| 2026-06-08 | 18.88 | 19.26 | 18.18 | 18.48 | 18.34 | qfq | 21,963,543 | 409,885,226 | -4.00% |
| 2026-06-05 | 19.62 | 19.68 | 19.05 | 19.25 | 19.10 | qfq | 19,654,269 | 381,829,336 | -1.84% |
| 2026-06-04 | 19.89 | 20.05 | 19.37 | 19.61 | 19.46 | qfq | 27,390,036 | 538,470,859 | -2.29% |
| 2026-06-03 | 20.51 | 20.51 | 19.91 | 20.07 | 19.91 | qfq | 33,393,587 | 672,527,443 | -2.71% |
| 2026-06-02 | 21.35 | 21.36 | 20.17 | 20.63 | 20.47 | qfq | 26,311,911 | 541,064,885 | -3.24% |
| 2026-06-01 | 21.20 | 21.91 | 21.16 | 21.32 | 21.15 | qfq | 24,652,800 | 529,732,039 | 0.42% |
| 2026-05-29 | 21.22 | 21.50 | 20.74 | 21.23 | 21.06 | qfq | 24,649,763 | 521,098,810 | 0.05% |
| 2026-05-28 | 21.20 | 21.43 | 20.85 | 21.22 | 21.05 | qfq | 22,039,795 | 465,821,475 | 0.28% |
| 2026-05-27 | 20.86 | 21.48 | 20.80 | 21.16 | 21.00 | qfq | 27,243,118 | 578,004,632 | 0.76% |
| 2026-05-26 | 21.85 | 21.85 | 20.63 | 21.00 | 20.84 | qfq | 39,373,279 | 828,156,553 | -4.68% |
| 2026-05-25 | 21.78 | 22.37 | 21.60 | 22.03 | 21.86 | qfq | 27,148,256 | 595,838,597 | 3.62% |
| 2026-05-22 | 21.10 | 21.36 | 20.91 | 21.26 | 21.09 | qfq | 17,197,208 | 364,313,541 | 0.81% |
| 2026-05-21 | 22.15 | 22.30 | 20.98 | 21.09 | 20.93 | qfq | 29,272,695 | 632,554,908 | -5.04% |
| 2026-05-20 | 22.52 | 22.68 | 21.86 | 22.21 | 22.04 | qfq | 20,901,110 | 463,607,202 | -1.29% |
| 2026-05-19 | 21.86 | 22.59 | 21.52 | 22.50 | 22.32 | qfq | 26,724,589 | 591,996,203 | 3.12% |
| 2026-05-18 | 21.38 | 22.25 | 21.35 | 21.82 | 21.65 | qfq | 28,005,183 | 610,018,033 | 1.07% |
| 2026-05-15 | 22.42 | 22.52 | 21.28 | 21.59 | 21.42 | qfq | 35,041,909 | 759,569,050 | -2.88% |
| 2026-05-14 | 23.50 | 23.59 | 22.22 | 22.23 | 22.06 | qfq | 40,788,127 | 928,526,122 | -5.20% |
| 2026-05-13 | 22.51 | 23.60 | 22.41 | 23.45 | 23.27 | qfq | 45,161,858 | 1,051,866,358 | 4.04% |
| 2026-05-12 | 22.37 | 22.98 | 21.97 | 22.54 | 22.36 | qfq | 35,948,879 | 811,132,546 | 0.85% |
| 2026-05-11 | 21.75 | 22.55 | 21.75 | 22.35 | 22.18 | qfq | 35,509,364 | 793,086,859 | 3.38% |
| 2026-05-08 | 22.15 | 22.18 | 21.25 | 21.62 | 21.45 | qfq | 30,794,040 | 663,160,432 | -2.66% |
| 2026-05-07 | 22.40 | 22.41 | 22.13 | 22.21 | 22.04 | qfq | 24,311,253 | 540,156,887 | -0.31% |
| 2026-05-06 | 21.95 | 22.36 | 21.92 | 22.28 | 22.11 | qfq | 32,442,479 | 719,519,911 | 1.46% |
| 2026-04-30 | 22.00 | 22.30 | 21.82 | 21.96 | 21.79 | qfq | 25,951,210 | 572,555,043 | -0.50% |
| 2026-04-29 | 21.77 | 22.28 | 21.50 | 22.07 | 21.90 | qfq | 25,478,971 | 560,398,754 | 2.51% |
| 2026-04-28 | 22.00 | 22.15 | 21.35 | 21.53 | 21.36 | qfq | 29,423,957 | 638,870,865 | -2.23% |
| 2026-04-27 | 21.88 | 22.44 | 21.66 | 22.02 | 21.85 | qfq | 27,462,424 | 605,343,295 | 0.64% |
| 2026-04-24 | 21.70 | 22.18 | 21.56 | 21.88 | 21.71 | qfq | 29,727,954 | 651,033,922 | 0.46% |
| 2026-04-23 | 21.87 | 22.28 | 21.42 | 21.78 | 21.61 | qfq | 28,588,288 | 622,640,084 | -0.37% |
| 2026-04-22 | 21.14 | 21.99 | 21.06 | 21.86 | 21.69 | qfq | 37,651,793 | 817,525,672 | 3.26% |
| 2026-04-21 | 21.25 | 21.37 | 20.89 | 21.17 | 21.01 | qfq | 23,681,585 | 499,338,800 | -0.33% |
| 2026-04-20 | 20.15 | 21.42 | 20.02 | 21.24 | 21.07 | qfq | 50,150,492 | 1,046,183,934 | 6.68% |
| 2026-04-17 | 20.14 | 20.15 | 19.72 | 19.91 | 19.76 | qfq | 23,135,040 | 460,442,592 | -1.48% |
| 2026-04-16 | 20.25 | 20.29 | 19.73 | 20.21 | 20.05 | qfq | 23,321,863 | 467,540,356 | 0.30% |
| 2026-04-15 | 19.39 | 20.39 | 19.36 | 20.15 | 19.99 | qfq | 43,471,805 | 868,628,325 | 4.51% |
| 2026-04-14 | 19.89 | 19.90 | 19.16 | 19.28 | 19.13 | qfq | 34,698,849 | 671,544,570 | -1.13% |
| 2026-04-13 | 19.80 | 19.80 | 19.00 | 19.50 | 19.35 | qfq | 57,419,793 | 1,111,901,289 | -6.20% |
| 2026-04-10 | 20.90 | 21.05 | 20.68 | 20.79 | 20.63 | qfq | 22,235,501 | 463,594,764 | 0.73% |
| 2026-04-09 | 20.50 | 20.83 | 20.31 | 20.64 | 20.48 | qfq | 16,676,556 | 342,880,595 | -0.67% |
| 2026-04-08 | 20.10 | 20.80 | 20.06 | 20.78 | 20.62 | qfq | 27,713,566 | 569,350,656 | 5.75% |
| 2026-04-07 | 19.91 | 20.05 | 19.59 | 19.65 | 19.50 | qfq | 13,854,884 | 273,966,746 | -1.31% |
| 2026-04-03 | 20.34 | 20.60 | 19.88 | 19.91 | 19.76 | qfq | 15,257,744 | 306,538,930 | -1.87% |
| 2026-04-02 | 20.63 | 21.04 | 20.20 | 20.29 | 20.13 | qfq | 14,977,879 | 307,618,691 | -2.22% |
| 2026-04-01 | 20.81 | 20.89 | 20.48 | 20.75 | 20.59 | qfq | 16,914,685 | 349,719,086 | 2.32% |
| 2026-03-31 | 20.71 | 20.90 | 20.28 | 20.28 | 20.12 | qfq | 15,364,301 | 315,893,649 | -2.31% |
| 2026-03-30 | 20.81 | 20.89 | 20.06 | 20.76 | 20.60 | qfq | 24,682,764 | 505,107,715 | -1.38% |
| 2026-03-27 | 20.51 | 21.22 | 20.48 | 21.05 | 20.89 | qfq | 17,107,568 | 358,433,311 | 1.15% |
| 2026-03-26 | 21.41 | 21.43 | 20.78 | 20.81 | 20.65 | qfq | 19,008,043 | 399,651,207 | -3.12% |
| 2026-03-25 | 21.25 | 21.88 | 21.23 | 21.48 | 21.31 | qfq | 29,633,774 | 639,467,120 | 1.61% |
| 2026-03-24 | 21.24 | 21.29 | 20.55 | 21.14 | 20.98 | qfq | 27,331,992 | 572,049,196 | 1.05% |
| 2026-03-23 | 20.69 | 21.51 | 20.50 | 20.92 | 20.76 | qfq | 34,362,993 | 721,001,082 | -0.52% |
| 2026-03-20 | 21.51 | 21.69 | 21.01 | 21.03 | 20.87 | qfq | 25,288,945 | 539,780,009 | -2.23% |
| 2026-03-19 | 21.64 | 21.83 | 21.38 | 21.51 | 21.34 | qfq | 24,310,241 | 524,310,119 | -2.67% |
| 2026-03-18 | 21.75 | 22.15 | 21.46 | 22.10 | 21.93 | qfq | 31,107,393 | 678,559,833 | 1.75% |
| 2026-03-17 | 22.29 | 22.56 | 21.67 | 21.72 | 21.55 | qfq | 28,337,867 | 626,464,350 | -2.25% |
| 2026-03-16 | 22.98 | 23.17 | 22.07 | 22.22 | 22.05 | qfq | 40,199,075 | 899,415,003 | -3.56% |
| 2026-03-13 | 23.68 | 23.82 | 23.00 | 23.04 | 22.86 | qfq | 32,474,822 | 759,883,670 | -3.11% |
| 2026-03-12 | 24.26 | 24.43 | 23.46 | 23.78 | 23.59 | qfq | 45,990,271 | 1,095,015,396 | -2.22% |
| 2026-03-11 | 24.69 | 24.76 | 24.10 | 24.32 | 24.13 | qfq | 52,725,419 | 1,284,903,030 | -1.54% |
| 2026-03-10 | 24.97 | 25.25 | 24.55 | 24.70 | 24.51 | qfq | 52,665,521 | 1,308,934,747 | -1.36% |
| 2026-03-09 | 24.50 | 25.32 | 24.29 | 25.04 | 24.85 | qfq | 75,997,637 | 1,888,740,856 | 0.08% |
| 2026-03-06 | 24.47 | 25.65 | 24.36 | 25.02 | 24.83 | qfq | 71,511,192 | 1,790,857,344 | 1.25% |
| 2026-03-05 | 23.30 | 24.99 | 23.20 | 24.71 | 24.52 | qfq | 82,776,439 | 2,005,976,226 | 8.09% |
| 2026-03-04 | 22.00 | 23.26 | 21.94 | 22.86 | 22.68 | qfq | 47,683,260 | 1,092,990,744 | 2.37% |
| 2026-03-03 | 23.32 | 23.48 | 22.26 | 22.33 | 22.16 | qfq | 45,918,250 | 1,041,854,522 | -4.49% |
| 2026-03-02 | 22.42 | 23.66 | 22.41 | 23.38 | 23.20 | qfq | 50,165,564 | 1,169,832,837 | 2.50% |
| 2026-02-27 | 22.88 | 23.16 | 22.58 | 22.81 | 22.63 | qfq | 29,491,186 | 671,425,201 | -1.21% |
| 2026-02-26 | 22.84 | 23.19 | 22.63 | 23.09 | 22.91 | qfq | 33,713,223 | 774,692,537 | 0.96% |
| 2026-02-25 | 22.90 | 23.05 | 22.58 | 22.87 | 22.69 | qfq | 31,481,189 | 717,335,151 | -0.17% |
| 2026-02-24 | 22.30 | 23.05 | 22.21 | 22.91 | 22.73 | qfq | 40,316,631 | 918,552,770 | 4.61% |
| 2026-02-13 | 22.33 | 22.40 | 21.82 | 21.90 | 21.73 | qfq | 24,403,534 | 538,787,435 | -2.84% |
| 2026-02-12 | 22.03 | 22.76 | 21.79 | 22.54 | 22.36 | qfq | 39,705,002 | 887,581,882 | 3.16% |
| 2026-02-11 | 21.80 | 22.15 | 21.66 | 21.85 | 21.68 | qfq | 17,493,774 | 382,653,930 | 0.09% |
| 2026-02-10 | 21.36 | 21.98 | 21.22 | 21.83 | 21.66 | qfq | 23,753,734 | 516,405,458 | 1.82% |
| 2026-02-09 | 21.40 | 21.48 | 21.08 | 21.44 | 21.27 | qfq | 16,792,574 | 357,838,401 | 1.66% |
| 2026-02-06 | 20.55 | 21.40 | 20.55 | 21.09 | 20.93 | qfq | 18,813,216 | 397,856,135 | 0.81% |
| 2026-02-05 | 21.93 | 21.93 | 20.80 | 20.92 | 20.76 | qfq | 31,684,382 | 668,855,320 | -4.74% |
| 2026-02-04 | 22.08 | 22.30 | 21.71 | 21.96 | 21.79 | qfq | 22,818,056 | 500,896,030 | -0.81% |
| 2026-02-03 | 21.55 | 22.18 | 21.34 | 22.14 | 21.97 | qfq | 40,105,181 | 874,513,467 | 2.74% |
| 2026-02-02 | 21.76 | 22.40 | 21.51 | 21.55 | 21.38 | qfq | 55,980,716 | 1,226,402,272 | 1.75% |
| 2026-01-30 | 21.25 | 21.46 | 20.53 | 21.18 | 21.02 | qfq | 34,436,423 | 722,991,099 | -1.35% |
| 2026-01-29 | 22.00 | 22.23 | 21.38 | 21.47 | 21.30 | qfq | 37,568,893 | 815,500,276 | -3.29% |
| 2026-01-28 | 22.06 | 22.32 | 21.98 | 22.20 | 22.03 | qfq | 25,778,274 | 570,685,418 | 0.36% |
| 2026-01-27 | 22.26 | 22.59 | 21.56 | 22.12 | 21.95 | qfq | 43,625,333 | 956,976,317 | -1.78% |
| 2026-01-26 | 22.34 | 23.05 | 22.25 | 22.52 | 22.34 | qfq | 59,274,207 | 1,342,422,011 | 0.76% |
| 2026-01-23 | 22.26 | 22.65 | 22.06 | 22.35 | 22.18 | qfq | 56,184,952 | 1,255,315,848 | 0.40% |
| 2026-01-22 | 22.50 | 22.98 | 22.12 | 22.26 | 22.09 | qfq | 54,609,441 | 1,221,535,724 | -1.07% |
| 2026-01-21 | 23.05 | 23.28 | 22.44 | 22.50 | 22.32 | qfq | 94,189,442 | 2,138,634,598 | -4.30% |
| 2026-01-20 | 22.94 | 24.09 | 22.50 | 23.51 | 23.33 | qfq | 141,186,818 | 3,282,042,990 | 3.30% |
| 2026-01-19 | 21.10 | 22.76 | 21.10 | 22.76 | 22.58 | qfq | 112,212,153 | 2,533,739,755 | 10.00% |
| 2026-01-16 | 21.86 | 21.86 | 20.61 | 20.69 | 20.53 | qfq | 86,901,190 | 1,841,299,412 | 4.13% |
| 2026-01-15 | 19.28 | 20.13 | 19.16 | 19.87 | 19.72 | qfq | 51,565,636 | 1,022,298,835 | 2.53% |
| 2026-01-14 | 19.81 | 20.10 | 19.06 | 19.38 | 19.23 | qfq | 56,679,464 | 1,113,150,935 | -2.02% |
| 2026-01-13 | 19.00 | 20.22 | 18.86 | 19.78 | 19.63 | qfq | 70,827,443 | 1,391,410,508 | 3.78% |
| 2026-01-12 | 18.99 | 19.15 | 18.67 | 19.06 | 18.91 | qfq | 31,537,515 | 596,074,160 | 0.37% |
| 2026-01-09 | 18.85 | 19.25 | 18.75 | 18.99 | 18.84 | qfq | 26,549,385 | 505,227,247 | 0.74% |
| 2026-01-08 | 18.50 | 19.08 | 18.32 | 18.85 | 18.70 | qfq | 29,090,930 | 549,361,286 | 1.73% |
| 2026-01-07 | 18.49 | 18.99 | 18.42 | 18.53 | 18.39 | qfq | 30,120,542 | 561,565,170 | -0.32% |
| 2026-01-06 | 18.01 | 18.64 | 18.01 | 18.59 | 18.45 | qfq | 37,572,432 | 692,033,391 | 3.34% |
| 2026-01-05 | 17.45 | 18.30 | 17.45 | 17.99 | 17.85 | qfq | 41,900,672 | 755,759,333 | 3.69% |
| 2025-12-31 | 17.42 | 17.51 | 17.16 | 17.35 | 17.21 | qfq | 15,936,338 | 275,379,980 | -0.06% |
| 2025-12-30 | 17.30 | 17.58 | 17.26 | 17.36 | 17.22 | qfq | 14,869,383 | 258,444,276 | -0.52% |
| 2025-12-29 | 17.89 | 17.97 | 17.36 | 17.45 | 17.31 | qfq | 28,386,848 | 498,274,751 | -3.06% |
| 2025-12-26 | 17.90 | 18.09 | 17.71 | 18.00 | 17.86 | qfq | 20,647,600 | 369,993,189 | 0.56% |
| 2025-12-25 | 17.78 | 17.95 | 17.64 | 17.90 | 17.76 | qfq | 17,011,900 | 303,553,595 | 0.67% |
| 2025-12-24 | 17.71 | 17.94 | 17.44 | 17.78 | 17.64 | qfq | 16,584,479 | 294,387,877 | -0.06% |
| 2025-12-23 | 17.71 | 17.85 | 17.50 | 17.79 | 17.65 | qfq | 19,317,066 | 341,506,566 | 0.17% |
| 2025-12-22 | 17.86 | 17.98 | 17.71 | 17.76 | 17.62 | qfq | 19,676,286 | 350,409,751 | -0.50% |
| 2025-12-19 | 17.84 | 18.25 | 17.82 | 17.85 | 17.71 | qfq | 17,979,880 | 323,039,630 | 0.28% |
| 2025-12-18 | 17.74 | 17.93 | 17.54 | 17.80 | 17.66 | qfq | 19,798,039 | 351,203,449 | -0.61% |
| 2025-12-17 | 17.81 | 18.09 | 17.40 | 17.91 | 17.77 | qfq | 21,548,398 | 381,966,299 | 0.17% |
| 2025-12-16 | 18.06 | 18.12 | 17.65 | 17.88 | 17.74 | qfq | 20,427,091 | 364,015,243 | -1.70% |
| 2025-12-15 | 18.30 | 18.69 | 18.06 | 18.19 | 18.05 | qfq | 34,309,812 | 629,110,477 | -0.98% |
| 2025-12-12 | 17.27 | 18.60 | 17.26 | 18.37 | 18.23 | qfq | 58,494,636 | 1,057,141,806 | 6.62% |
| 2025-12-11 | 17.00 | 17.66 | 17.00 | 17.23 | 17.10 | qfq | 32,398,382 | 563,844,020 | 1.35% |
| 2025-12-10 | 16.92 | 17.10 | 16.71 | 17.00 | 16.87 | qfq | 14,534,437 | 245,690,570 | 0.18% |
| 2025-12-09 | 16.95 | 17.19 | 16.90 | 16.97 | 16.84 | qfq | 15,279,028 | 260,319,393 | -0.12% |
| 2025-12-08 | 17.10 | 17.10 | 16.82 | 16.99 | 16.86 | qfq | 18,317,477 | 310,768,081 | 0.12% |
| 2025-12-05 | 16.46 | 16.97 | 16.37 | 16.97 | 16.84 | qfq | 19,555,486 | 328,602,938 | 3.04% |
| 2025-12-04 | 16.42 | 16.54 | 16.37 | 16.47 | 16.34 | qfq | 8,505,532 | 139,825,802 | 0.24% |
| 2025-12-03 | 16.64 | 16.70 | 16.38 | 16.43 | 16.30 | qfq | 12,112,652 | 200,216,868 | -1.20% |
| 2025-12-02 | 16.90 | 16.90 | 16.59 | 16.63 | 16.50 | qfq | 13,314,170 | 221,967,556 | -1.77% |
| 2025-12-01 | 16.94 | 17.34 | 16.84 | 16.93 | 16.80 | qfq | 21,807,710 | 370,976,431 | 0.83% |
| 2025-11-28 | 16.33 | 17.00 | 16.29 | 16.79 | 16.66 | qfq | 26,540,472 | 443,913,855 | 2.82% |
| 2025-11-27 | 16.28 | 16.59 | 16.26 | 16.33 | 16.20 | qfq | 22,432,929 | 368,825,671 | 0.49% |
| 2025-11-26 | 16.45 | 16.47 | 16.22 | 16.25 | 16.12 | qfq | 18,955,009 | 309,611,717 | -1.10% |
| 2025-11-25 | 16.54 | 16.78 | 16.40 | 16.43 | 16.30 | qfq | 20,866,322 | 345,610,629 | -0.12% |
| 2025-11-24 | 16.31 | 16.60 | 16.22 | 16.45 | 16.32 | qfq | 19,899,111 | 326,648,585 | 1.23% |
| 2025-11-21 | 16.98 | 17.03 | 16.22 | 16.25 | 16.12 | qfq | 36,777,086 | 610,522,709 | -6.02% |
| 2025-11-20 | 17.67 | 17.86 | 17.21 | 17.29 | 17.16 | qfq | 20,737,610 | 362,105,776 | -0.97% |
| 2025-11-19 | 17.57 | 17.63 | 17.26 | 17.46 | 17.32 | qfq | 19,401,362 | 338,255,450 | -0.23% |
| 2025-11-18 | 18.03 | 18.03 | 17.37 | 17.50 | 17.36 | qfq | 30,538,529 | 537,570,547 | -2.67% |
| 2025-11-17 | 18.01 | 18.13 | 17.71 | 17.98 | 17.84 | qfq | 23,735,167 | 423,772,496 | 0.17% |
| 2025-11-14 | 18.45 | 18.45 | 17.94 | 17.95 | 17.81 | qfq | 32,215,906 | 584,258,024 | -3.34% |
| 2025-11-13 | 18.24 | 18.72 | 18.22 | 18.57 | 18.43 | qfq | 25,178,107 | 466,222,904 | 1.09% |
| 2025-11-12 | 19.00 | 19.03 | 18.24 | 18.37 | 18.23 | qfq | 41,060,593 | 760,020,743 | -4.27% |
| 2025-11-11 | 19.45 | 19.88 | 19.08 | 19.19 | 19.04 | qfq | 35,933,944 | 695,694,011 | -0.31% |
| 2025-11-10 | 19.73 | 19.86 | 19.08 | 19.25 | 19.10 | qfq | 43,874,205 | 848,467,514 | -1.03% |
| 2025-11-07 | 19.31 | 19.88 | 19.19 | 19.45 | 19.30 | qfq | 65,641,025 | 1,283,314,584 | 0.52% |
| 2025-11-06 | 19.01 | 20.08 | 19.00 | 19.35 | 19.20 | qfq | 105,153,470 | 2,052,859,492 | 1.84% |
| 2025-11-05 | 17.50 | 19.24 | 17.50 | 19.00 | 18.85 | qfq | 93,626,387 | 1,743,230,818 | 5.73% |
| 2025-11-04 | 18.10 | 18.66 | 17.88 | 17.97 | 17.83 | qfq | 47,897,830 | 873,515,692 | -0.17% |
| 2025-11-03 | 17.71 | 18.20 | 17.61 | 18.00 | 17.86 | qfq | 39,185,527 | 702,625,833 | 1.93% |
| 2025-10-31 | 17.82 | 18.08 | 17.51 | 17.66 | 17.52 | qfq | 30,841,858 | 547,443,610 | -0.39% |
| 2025-10-30 | 18.22 | 18.27 | 17.61 | 17.73 | 17.59 | qfq | 31,912,031 | 571,072,293 | -2.69% |
| 2025-10-29 | 17.19 | 18.45 | 17.19 | 18.22 | 18.08 | qfq | 54,357,957 | 979,850,332 | 5.93% |
| 2025-10-28 | 17.26 | 17.34 | 17.09 | 17.20 | 17.07 | qfq | 21,572,164 | 371,057,826 | -1.15% |
| 2025-10-27 | 16.78 | 17.61 | 16.75 | 17.40 | 17.26 | qfq | 48,360,125 | 834,979,807 | 4.32% |
| 2025-10-24 | 16.50 | 16.89 | 16.40 | 16.68 | 16.55 | qfq | 25,570,381 | 424,698,026 | 0.91% |
| 2025-10-23 | 16.33 | 16.55 | 15.99 | 16.53 | 16.40 | qfq | 25,783,120 | 418,671,903 | 0.79% |
| 2025-10-22 | 16.69 | 16.70 | 16.30 | 16.40 | 16.27 | qfq | 39,065,508 | 642,807,628 | -4.48% |
| 2025-10-21 | 16.69 | 17.44 | 16.54 | 17.17 | 17.04 | qfq | 42,106,503 | 723,458,234 | 3.19% |
| 2025-10-20 | 16.67 | 17.07 | 16.50 | 16.64 | 16.51 | qfq | 43,492,494 | 729,064,635 | 2.02% |
| 2025-10-17 | 17.45 | 17.45 | 16.31 | 16.31 | 16.18 | qfq | 49,500,449 | 825,123,768 | -7.75% |
| 2025-10-16 | 17.69 | 17.88 | 17.42 | 17.68 | 17.36 | qfq | 28,526,766 | 502,673,013 | -0.17% |
| 2025-10-15 | 17.52 | 17.86 | 17.18 | 17.71 | 17.39 | qfq | 46,936,070 | 819,821,353 | 1.20% |
| 2025-10-14 | 17.82 | 18.19 | 17.36 | 17.50 | 17.18 | qfq | 50,476,648 | 895,866,593 | -1.35% |
| 2025-10-13 | 17.25 | 17.77 | 17.23 | 17.74 | 17.41 | qfq | 39,297,754 | 689,308,816 | 0.34% |
| 2025-10-10 | 17.63 | 17.97 | 17.35 | 17.68 | 17.36 | qfq | 51,442,450 | 907,724,799 | 0.17% |
| 2025-10-09 | 16.98 | 17.68 | 16.80 | 17.65 | 17.33 | qfq | 62,974,454 | 1,089,183,097 | 5.18% |
| 2025-09-30 | 16.43 | 16.97 | 16.43 | 16.78 | 16.47 | qfq | 40,204,869 | 672,964,382 | 1.57% |
| 2025-09-29 | 16.33 | 16.54 | 16.20 | 16.52 | 16.22 | qfq | 33,033,237 | 542,214,884 | 0.85% |
| 2025-09-26 | 16.26 | 16.73 | 16.16 | 16.38 | 16.08 | qfq | 42,235,844 | 697,320,076 | 0.74% |
| 2025-09-25 | 16.17 | 16.58 | 16.14 | 16.26 | 15.96 | qfq | 53,925,851 | 881,229,110 | 0.99% |
| 2025-09-24 | 15.89 | 16.12 | 15.66 | 16.10 | 15.80 | qfq | 38,791,663 | 618,014,063 | 2.16% |
| 2025-09-23 | 15.51 | 15.83 | 15.34 | 15.76 | 15.47 | qfq | 35,788,358 | 559,971,724 | 1.42% |
| 2025-09-22 | 15.58 | 15.67 | 15.31 | 15.54 | 15.26 | qfq | 18,004,841 | 277,872,555 | -0.13% |
| 2025-09-19 | 15.38 | 15.65 | 15.31 | 15.56 | 15.27 | qfq | 17,496,749 | 270,369,039 | 0.84% |
| 2025-09-18 | 15.50 | 15.70 | 15.28 | 15.43 | 15.15 | qfq | 30,434,442 | 471,933,051 | -0.58% |
| 2025-09-17 | 15.25 | 15.58 | 15.19 | 15.52 | 15.24 | qfq | 27,169,365 | 419,355,905 | 2.17% |
| 2025-09-16 | 15.30 | 15.31 | 15.12 | 15.19 | 14.91 | qfq | 13,184,688 | 200,513,716 | -0.59% |
| 2025-09-15 | 15.50 | 15.57 | 15.24 | 15.28 | 15.00 | qfq | 16,233,175 | 248,715,076 | -1.48% |
| 2025-09-12 | 15.46 | 15.57 | 15.34 | 15.51 | 15.23 | qfq | 19,312,704 | 298,109,498 | 0.39% |
| 2025-09-11 | 15.26 | 15.47 | 15.15 | 15.45 | 15.17 | qfq | 14,789,527 | 227,019,931 | 1.31% |
| 2025-09-10 | 15.40 | 15.40 | 15.18 | 15.25 | 14.97 | qfq | 11,540,753 | 176,119,336 | -0.97% |
| 2025-09-09 | 15.60 | 15.62 | 15.35 | 15.40 | 15.12 | qfq | 15,281,400 | 236,235,303 | -1.66% |
| 2025-09-08 | 15.42 | 15.85 | 15.35 | 15.66 | 15.37 | qfq | 24,237,376 | 378,661,798 | 2.29% |
| 2025-09-05 | 15.17 | 15.44 | 15.09 | 15.31 | 15.03 | qfq | 19,346,668 | 296,321,549 | 1.26% |
| 2025-09-04 | 15.13 | 15.30 | 14.92 | 15.12 | 14.84 | qfq | 20,862,691 | 315,510,803 | 0.00% |
| 2025-09-03 | 15.52 | 15.56 | 15.09 | 15.12 | 14.84 | qfq | 17,394,500 | 265,865,784 | -2.39% |
| 2025-09-02 | 15.80 | 15.81 | 15.40 | 15.49 | 15.21 | qfq | 23,967,914 | 373,934,509 | -2.58% |
| 2025-09-01 | 15.80 | 15.93 | 15.75 | 15.90 | 15.61 | qfq | 17,358,372 | 274,874,951 | 0.57% |
| 2025-08-29 | 15.99 | 16.04 | 15.74 | 15.81 | 15.52 | qfq | 25,597,838 | 406,607,641 | -1.43% |
| 2025-08-28 | 16.07 | 16.16 | 15.68 | 16.04 | 15.75 | qfq | 24,608,670 | 392,670,049 | -0.06% |
| 2025-08-27 | 16.44 | 16.50 | 16.05 | 16.05 | 15.76 | qfq | 30,656,700 | 499,998,934 | -2.43% |
| 2025-08-26 | 16.27 | 16.75 | 16.16 | 16.45 | 16.15 | qfq | 38,853,378 | 637,982,438 | 1.11% |
| 2025-08-25 | 16.23 | 16.42 | 16.09 | 16.27 | 15.97 | qfq | 37,360,943 | 606,582,877 | 0.74% |
| 2025-08-22 | 16.10 | 16.15 | 15.92 | 16.15 | 15.85 | qfq | 35,314,700 | 566,631,581 | 0.00% |
| 2025-08-21 | 16.30 | 16.66 | 16.09 | 16.15 | 15.85 | qfq | 36,019,086 | 587,501,507 | -1.40% |
| 2025-08-20 | 16.20 | 16.39 | 16.10 | 16.38 | 16.08 | qfq | 25,397,994 | 414,619,444 | 0.99% |
| 2025-08-19 | 16.20 | 16.63 | 16.18 | 16.22 | 15.92 | qfq | 30,932,232 | 505,475,948 | 0.43% |
| 2025-08-18 | 15.88 | 16.40 | 15.86 | 16.15 | 15.85 | qfq | 34,960,058 | 563,666,597 | 1.57% |
| 2025-08-15 | 15.57 | 15.90 | 15.57 | 15.90 | 15.61 | qfq | 17,755,397 | 280,690,773 | 1.66% |
| 2025-08-14 | 15.83 | 15.95 | 15.55 | 15.64 | 15.35 | qfq | 20,134,516 | 317,272,674 | -1.26% |
| 2025-08-13 | 15.84 | 15.89 | 15.75 | 15.84 | 15.55 | qfq | 16,319,003 | 257,908,645 | 0.06% |
| 2025-08-12 | 15.92 | 15.95 | 15.78 | 15.83 | 15.54 | qfq | 13,299,902 | 210,552,042 | -0.75% |
| 2025-08-11 | 16.02 | 16.03 | 15.88 | 15.95 | 15.66 | qfq | 13,502,442 | 215,234,986 | -0.50% |
| 2025-08-08 | 15.97 | 16.09 | 15.86 | 16.03 | 15.74 | qfq | 14,878,172 | 237,900,709 | 0.31% |
| 2025-08-07 | 15.90 | 16.05 | 15.81 | 15.98 | 15.69 | qfq | 16,833,031 | 268,016,634 | 0.38% |
| 2025-08-06 | 15.71 | 15.94 | 15.59 | 15.92 | 15.63 | qfq | 18,133,608 | 287,038,948 | 1.40% |
| 2025-08-05 | 15.58 | 15.72 | 15.54 | 15.70 | 15.41 | qfq | 12,215,554 | 191,066,083 | 0.58% |
| 2025-08-04 | 15.44 | 15.61 | 15.41 | 15.61 | 15.32 | qfq | 12,868,574 | 199,823,149 | 0.45% |
| 2025-08-01 | 15.61 | 15.72 | 15.45 | 15.54 | 15.26 | qfq | 19,586,064 | 304,803,901 | -0.83% |
| 2025-07-31 | 15.86 | 15.92 | 15.60 | 15.67 | 15.38 | qfq | 25,156,245 | 395,243,654 | -1.63% |
| 2025-07-30 | 15.93 | 16.09 | 15.79 | 15.93 | 15.64 | qfq | 21,456,253 | 342,281,330 | -0.50% |
| 2025-07-29 | 16.03 | 16.03 | 15.77 | 16.01 | 15.72 | qfq | 22,206,113 | 352,970,890 | -0.31% |
| 2025-07-28 | 15.92 | 16.06 | 15.79 | 16.06 | 15.77 | qfq | 24,235,194 | 386,867,319 | 0.94% |
| 2025-07-25 | 16.32 | 16.34 | 15.88 | 15.91 | 15.62 | qfq | 44,778,362 | 717,422,724 | -2.99% |
| 2025-07-24 | 16.09 | 16.50 | 16.02 | 16.40 | 16.10 | qfq | 50,415,650 | 822,744,420 | 0.92% |
| 2025-07-23 | 17.25 | 17.30 | 16.21 | 16.25 | 15.95 | qfq | 95,714,520 | 1,597,520,493 | -4.86% |
| 2025-07-22 | 16.75 | 17.32 | 16.16 | 17.08 | 16.77 | qfq | 112,418,107 | 1,880,194,265 | 3.20% |
| 2025-07-21 | 15.98 | 16.80 | 15.78 | 16.55 | 16.25 | qfq | 119,065,175 | 1,936,968,568 | 8.24% |
| 2025-07-18 | 15.24 | 15.30 | 15.18 | 15.29 | 15.01 | qfq | 15,464,284 | 235,556,420 | 0.33% |
| 2025-07-17 | 15.25 | 15.43 | 15.19 | 15.24 | 14.96 | qfq | 14,218,283 | 217,206,996 | 0.40% |
| 2025-07-16 | 15.29 | 15.37 | 15.17 | 15.18 | 14.90 | qfq | 15,029,902 | 228,855,480 | -1.11% |
| 2025-07-15 | 15.41 | 15.42 | 15.21 | 15.35 | 15.07 | qfq | 21,740,697 | 333,247,181 | -0.97% |
| 2025-07-14 | 15.36 | 15.64 | 15.35 | 15.50 | 15.22 | qfq | 20,774,487 | 322,268,841 | 0.98% |
| 2025-07-11 | 15.34 | 15.44 | 15.27 | 15.35 | 15.07 | qfq | 13,524,808 | 207,567,173 | 0.07% |
| 2025-07-10 | 15.28 | 15.36 | 15.22 | 15.34 | 15.06 | qfq | 11,896,538 | 182,054,155 | -0.13% |
| 2025-07-09 | 15.48 | 15.65 | 15.31 | 15.36 | 15.08 | qfq | 20,753,264 | 321,069,303 | -0.71% |
| 2025-07-08 | 15.54 | 15.57 | 15.33 | 15.47 | 15.19 | qfq | 24,103,129 | 371,873,855 | 0.00% |
| 2025-07-07 | 15.08 | 15.52 | 15.06 | 15.47 | 15.19 | qfq | 34,399,223 | 526,958,116 | 3.41% |
| 2025-07-04 | 14.96 | 15.15 | 14.88 | 14.96 | 14.69 | qfq | 16,599,630 | 249,761,947 | -0.07% |
| 2025-07-03 | 15.10 | 15.15 | 14.91 | 14.97 | 14.70 | qfq | 19,230,200 | 288,024,263 | -0.99% |
| 2025-07-02 | 15.28 | 15.28 | 14.98 | 15.12 | 14.84 | qfq | 19,197,574 | 289,550,774 | -0.72% |
| 2025-07-01 | 15.35 | 15.39 | 15.22 | 15.23 | 14.95 | qfq | 14,850,522 | 226,894,529 | -1.04% |
| 2025-06-30 | 14.96 | 15.39 | 14.96 | 15.39 | 15.11 | qfq | 30,990,287 | 472,489,691 | 3.22% |
| 2025-06-27 | 14.61 | 15.00 | 14.57 | 14.91 | 14.64 | qfq | 18,706,241 | 277,707,662 | 2.05% |
| 2025-06-26 | 14.68 | 14.72 | 14.59 | 14.61 | 14.34 | qfq | 11,058,330 | 161,986,073 | -0.95% |
| 2025-06-25 | 14.58 | 14.77 | 14.52 | 14.75 | 14.41 | qfq | 16,313,772 | 238,984,785 | 1.24% |
| 2025-06-24 | 14.43 | 14.58 | 14.39 | 14.57 | 14.24 | qfq | 14,875,818 | 215,778,180 | 1.25% |
| 2025-06-23 | 14.40 | 14.45 | 14.27 | 14.39 | 14.06 | qfq | 19,275,661 | 276,926,688 | -0.69% |
| 2025-06-20 | 14.88 | 14.95 | 14.46 | 14.49 | 14.16 | qfq | 19,689,765 | 288,513,497 | -2.75% |
| 2025-06-19 | 15.05 | 15.11 | 14.87 | 14.90 | 14.56 | qfq | 12,966,261 | 194,082,966 | -1.39% |
| 2025-06-18 | 14.90 | 15.14 | 14.89 | 15.11 | 14.77 | qfq | 14,399,444 | 217,213,285 | 1.07% |
| 2025-06-17 | 15.06 | 15.12 | 14.91 | 14.95 | 14.61 | qfq | 12,907,405 | 193,620,511 | -0.66% |
| 2025-06-16 | 14.83 | 15.13 | 14.82 | 15.05 | 14.71 | qfq | 15,529,768 | 233,024,794 | 0.94% |
| 2025-06-13 | 15.22 | 15.23 | 14.89 | 14.91 | 14.57 | qfq | 31,550,725 | 473,527,138 | -2.23% |
| 2025-06-12 | 15.45 | 15.48 | 15.21 | 15.25 | 14.90 | qfq | 19,612,414 | 300,444,554 | -1.55% |
| 2025-06-11 | 15.36 | 15.64 | 15.32 | 15.49 | 15.14 | qfq | 21,095,845 | 327,899,627 | 0.98% |
| 2025-06-10 | 15.62 | 15.67 | 15.26 | 15.34 | 14.99 | qfq | 18,514,000 | 285,911,737 | -1.73% |
| 2025-06-09 | 15.66 | 15.76 | 15.54 | 15.61 | 15.25 | qfq | 17,868,869 | 279,281,710 | -0.06% |
| 2025-06-06 | 15.39 | 15.65 | 15.25 | 15.62 | 15.26 | qfq | 25,867,193 | 401,315,959 | 1.63% |
| 2025-06-05 | 15.38 | 15.45 | 15.31 | 15.37 | 15.02 | qfq | 21,525,875 | 330,857,332 | 0.26% |
| 2025-06-04 | 15.36 | 15.41 | 15.29 | 15.33 | 14.98 | qfq | 19,490,561 | 298,772,582 | -0.13% |
| 2025-06-03 | 15.30 | 15.40 | 15.16 | 15.35 | 15.00 | qfq | 23,024,739 | 352,330,131 | 0.00% |
| 2025-05-30 | 15.77 | 15.85 | 15.35 | 15.35 | 15.00 | qfq | 38,552,341 | 596,209,371 | -3.22% |
| 2025-05-29 | 15.96 | 15.98 | 15.58 | 15.86 | 15.50 | qfq | 29,055,049 | 457,392,800 | -0.38% |
| 2025-05-28 | 16.00 | 16.18 | 15.91 | 15.92 | 15.56 | qfq | 11,272,249 | 180,717,267 | -0.19% |
| 2025-05-27 | 16.31 | 16.31 | 15.95 | 15.95 | 15.59 | qfq | 12,389,193 | 198,805,451 | -2.03% |
| 2025-05-26 | 16.30 | 16.36 | 16.18 | 16.28 | 15.91 | qfq | 7,549,039 | 122,679,770 | -0.06% |
| 2025-05-23 | 16.39 | 16.55 | 16.27 | 16.29 | 15.92 | qfq | 10,830,184 | 177,968,457 | -0.12% |
| 2025-05-22 | 16.36 | 16.41 | 16.27 | 16.31 | 15.94 | qfq | 5,926,248 | 96,973,940 | -0.24% |
| 2025-05-21 | 16.56 | 16.66 | 16.33 | 16.35 | 15.98 | qfq | 10,474,717 | 172,073,620 | -1.33% |
| 2025-05-20 | 16.54 | 16.68 | 16.46 | 16.57 | 16.19 | qfq | 10,001,810 | 165,996,852 | 0.24% |
| 2025-05-19 | 16.37 | 16.57 | 16.30 | 16.53 | 16.15 | qfq | 8,290,482 | 136,569,726 | 0.92% |
| 2025-05-16 | 16.26 | 16.42 | 16.25 | 16.38 | 16.01 | qfq | 8,951,403 | 146,260,455 | 0.43% |
| 2025-05-15 | 16.72 | 16.73 | 16.30 | 16.31 | 15.94 | qfq | 15,396,676 | 253,094,706 | -2.80% |
| 2025-05-14 | 16.76 | 16.85 | 16.63 | 16.78 | 16.40 | qfq | 14,472,074 | 241,774,384 | -0.47% |
| 2025-05-13 | 16.91 | 16.95 | 16.65 | 16.86 | 16.48 | qfq | 13,159,217 | 220,751,454 | 0.18% |
| 2025-05-12 | 16.79 | 17.12 | 16.72 | 16.83 | 16.45 | qfq | 20,663,366 | 349,033,341 | 0.96% |
| 2025-05-09 | 16.97 | 17.07 | 16.62 | 16.67 | 16.29 | qfq | 13,726,320 | 230,404,744 | -0.36% |
| 2025-05-08 | 16.70 | 16.80 | 16.60 | 16.73 | 16.35 | qfq | 9,993,174 | 167,058,203 | 0.24% |
| 2025-05-07 | 16.92 | 16.97 | 16.63 | 16.69 | 16.31 | qfq | 10,293,805 | 172,281,260 | -0.36% |
| 2025-05-06 | 16.36 | 16.77 | 16.28 | 16.75 | 16.37 | qfq | 14,083,938 | 233,679,077 | 3.27% |
| 2025-04-30 | 16.48 | 16.49 | 16.22 | 16.22 | 15.85 | qfq | 10,846,500 | 177,216,674 | -1.46% |
| 2025-04-29 | 16.27 | 16.53 | 16.27 | 16.46 | 16.08 | qfq | 10,450,336 | 171,750,855 | 0.80% |
| 2025-04-28 | 16.67 | 16.95 | 16.22 | 16.33 | 15.96 | qfq | 22,025,993 | 363,886,609 | -2.27% |
| 2025-04-25 | 17.31 | 17.38 | 16.71 | 16.71 | 16.33 | qfq | 22,554,508 | 382,001,329 | -3.86% |
| 2025-04-24 | 17.36 | 17.58 | 17.12 | 17.38 | 16.98 | qfq | 13,879,843 | 241,323,525 | 0.12% |
| 2025-04-23 | 17.31 | 17.49 | 17.18 | 17.36 | 16.96 | qfq | 14,527,069 | 251,802,454 | 0.35% |
| 2025-04-22 | 17.35 | 17.46 | 17.22 | 17.30 | 16.91 | qfq | 10,931,471 | 189,362,779 | -0.46% |
| 2025-04-21 | 17.12 | 17.59 | 17.05 | 17.38 | 16.98 | qfq | 15,873,608 | 276,435,229 | 1.22% |
| 2025-04-18 | 17.16 | 17.28 | 17.07 | 17.17 | 16.78 | qfq | 8,887,300 | 152,885,307 | -0.58% |
| 2025-04-17 | 17.11 | 17.30 | 16.93 | 17.27 | 16.88 | qfq | 17,250,719 | 295,811,439 | 0.00% |
| 2025-04-16 | 17.48 | 17.62 | 17.02 | 17.27 | 16.88 | qfq | 18,728,163 | 322,460,279 | -1.76% |
| 2025-04-15 | 17.69 | 17.80 | 17.15 | 17.58 | 17.18 | qfq | 25,129,503 | 438,604,890 | -0.79% |
| 2025-04-14 | 17.70 | 17.95 | 17.58 | 17.72 | 17.32 | qfq | 23,675,853 | 419,562,201 | -0.23% |
| 2025-04-11 | 18.77 | 18.77 | 17.48 | 17.76 | 17.36 | qfq | 47,991,398 | 852,891,817 | -4.77% |
| 2025-04-10 | 18.80 | 18.90 | 18.31 | 18.65 | 18.22 | qfq | 33,422,347 | 622,758,473 | -1.58% |
| 2025-04-09 | 18.27 | 19.13 | 17.90 | 18.95 | 18.52 | qfq | 45,359,277 | 843,292,286 | 2.71% |
| 2025-04-08 | 17.20 | 18.45 | 17.01 | 18.45 | 18.03 | qfq | 52,269,091 | 933,183,141 | 8.08% |
| 2025-04-07 | 16.72 | 17.59 | 16.57 | 17.07 | 16.68 | qfq | 39,298,542 | 673,075,086 | -2.23% |
| 2025-04-03 | 17.36 | 17.84 | 17.31 | 17.46 | 17.06 | qfq | 16,816,257 | 295,558,667 | -0.63% |
| 2025-04-02 | 17.37 | 17.64 | 17.14 | 17.57 | 17.17 | qfq | 22,462,091 | 392,299,629 | 1.50% |
| 2025-04-01 | 17.43 | 17.54 | 17.22 | 17.31 | 16.92 | qfq | 16,134,548 | 280,117,012 | -0.63% |
| 2025-03-31 | 17.53 | 17.85 | 17.29 | 17.42 | 17.02 | qfq | 21,670,828 | 379,387,472 | -2.02% |
| 2025-03-28 | 17.60 | 18.00 | 17.57 | 17.78 | 17.37 | qfq | 21,473,069 | 383,464,748 | 0.85% |
| 2025-03-27 | 17.71 | 17.90 | 17.40 | 17.63 | 17.23 | qfq | 22,258,582 | 392,911,917 | -0.62% |
| 2025-03-26 | 17.88 | 17.88 | 17.51 | 17.74 | 17.34 | qfq | 29,019,181 | 514,569,096 | -0.84% |
| 2025-03-25 | 16.98 | 17.99 | 16.95 | 17.89 | 17.48 | qfq | 55,761,084 | 984,906,113 | 5.73% |
| 2025-03-24 | 16.39 | 17.06 | 16.36 | 16.92 | 16.53 | qfq | 35,632,927 | 602,250,927 | 3.05% |
| 2025-03-21 | 16.24 | 16.65 | 16.24 | 16.42 | 16.05 | qfq | 22,764,143 | 374,603,400 | 0.55% |
| 2025-03-20 | 16.24 | 16.53 | 16.13 | 16.33 | 15.96 | qfq | 15,211,166 | 248,497,034 | 0.31% |
| 2025-03-19 | 16.35 | 16.40 | 16.23 | 16.28 | 15.91 | qfq | 10,542,800 | 171,636,708 | -0.43% |
| 2025-03-18 | 16.29 | 16.48 | 16.20 | 16.35 | 15.98 | qfq | 18,661,800 | 305,037,593 | 0.80% |
| 2025-03-17 | 16.43 | 16.48 | 16.19 | 16.22 | 15.85 | qfq | 17,012,651 | 277,097,479 | -0.86% |
| 2025-03-14 | 16.10 | 16.45 | 15.99 | 16.36 | 15.99 | qfq | 23,592,298 | 383,666,305 | 1.30% |
| 2025-03-13 | 16.17 | 16.43 | 15.95 | 16.15 | 15.78 | qfq | 22,141,613 | 359,120,872 | 0.00% |
| 2025-03-12 | 16.05 | 16.33 | 15.89 | 16.15 | 15.78 | qfq | 26,590,858 | 429,368,402 | 1.89% |
| 2025-03-11 | 15.72 | 15.86 | 15.58 | 15.85 | 15.49 | qfq | 11,895,401 | 187,543,671 | 0.25% |
| 2025-03-10 | 15.80 | 15.95 | 15.73 | 15.81 | 15.45 | qfq | 12,064,284 | 191,001,387 | -0.25% |
| 2025-03-07 | 15.85 | 16.05 | 15.71 | 15.85 | 15.49 | qfq | 13,291,901 | 210,917,462 | -0.38% |
| 2025-03-06 | 15.85 | 15.95 | 15.73 | 15.91 | 15.55 | qfq | 16,244,537 | 257,406,037 | 0.82% |
| 2025-03-05 | 16.00 | 16.14 | 15.71 | 15.78 | 15.42 | qfq | 14,204,006 | 225,501,108 | -1.38% |
| 2025-03-04 | 15.73 | 16.04 | 15.71 | 16.00 | 15.64 | qfq | 15,110,001 | 240,733,903 | 1.07% |
| 2025-03-03 | 15.58 | 16.08 | 15.58 | 15.83 | 15.47 | qfq | 20,190,730 | 320,615,986 | 1.41% |
| 2025-02-28 | 15.70 | 16.05 | 15.55 | 15.61 | 15.25 | qfq | 17,734,694 | 280,118,527 | -1.01% |
| 2025-02-27 | 15.61 | 15.77 | 15.54 | 15.77 | 15.41 | qfq | 16,723,806 | 261,886,299 | 1.02% |
| 2025-02-26 | 15.56 | 15.68 | 15.38 | 15.61 | 15.25 | qfq | 20,473,971 | 318,068,557 | 0.52% |
| 2025-02-25 | 16.20 | 16.22 | 15.50 | 15.53 | 15.18 | qfq | 33,483,296 | 527,629,459 | -4.55% |
| 2025-02-24 | 16.28 | 16.48 | 16.11 | 16.27 | 15.90 | qfq | 18,943,380 | 309,027,313 | 0.06% |
| 2025-02-21 | 16.12 | 16.47 | 16.11 | 16.26 | 15.89 | qfq | 19,400,764 | 316,397,288 | 0.81% |
| 2025-02-20 | 16.35 | 16.35 | 16.06 | 16.13 | 15.76 | qfq | 19,470,356 | 314,111,503 | -1.29% |
| 2025-02-19 | 16.43 | 16.52 | 16.26 | 16.34 | 15.97 | qfq | 16,866,889 | 275,924,932 | -1.03% |
| 2025-02-18 | 16.61 | 16.75 | 16.45 | 16.51 | 16.13 | qfq | 15,272,920 | 253,599,151 | -0.72% |
| 2025-02-17 | 16.78 | 16.89 | 16.45 | 16.63 | 16.25 | qfq | 19,235,940 | 318,810,789 | -1.42% |
| 2025-02-14 | 16.78 | 17.22 | 16.75 | 16.87 | 16.49 | qfq | 16,571,655 | 280,957,290 | 0.06% |
| 2025-02-13 | 16.90 | 17.09 | 16.73 | 16.86 | 16.48 | qfq | 17,972,043 | 304,460,120 | -0.65% |
| 2025-02-12 | 16.44 | 17.03 | 16.35 | 16.97 | 16.58 | qfq | 29,416,595 | 495,080,060 | 2.79% |
| 2025-02-11 | 16.70 | 16.75 | 16.17 | 16.51 | 16.13 | qfq | 37,156,843 | 608,898,646 | -1.14% |
| 2025-02-10 | 16.90 | 17.08 | 16.67 | 16.70 | 16.32 | qfq | 24,876,970 | 417,710,194 | -2.00% |
| 2025-02-07 | 16.91 | 17.24 | 16.81 | 17.04 | 16.65 | qfq | 17,845,356 | 304,617,291 | 0.47% |
| 2025-02-06 | 17.37 | 17.47 | 16.60 | 16.96 | 16.57 | qfq | 30,345,740 | 511,953,573 | -2.30% |
| 2025-02-05 | 17.97 | 17.97 | 17.26 | 17.36 | 16.96 | qfq | 12,018,480 | 209,587,910 | -3.02% |
| 2025-01-27 | 18.14 | 18.29 | 17.89 | 17.90 | 17.49 | qfq | 9,039,601 | 163,292,576 | -0.78% |
| 2025-01-24 | 17.90 | 18.38 | 17.80 | 18.04 | 17.63 | qfq | 9,809,763 | 178,489,299 | 0.78% |
| 2025-01-23 | 18.34 | 18.50 | 17.89 | 17.90 | 17.49 | qfq | 9,410,895 | 170,768,492 | -2.40% |
| 2025-01-22 | 18.10 | 18.41 | 17.85 | 18.34 | 17.92 | qfq | 7,937,118 | 144,757,662 | 1.10% |
| 2025-01-21 | 18.18 | 18.30 | 17.98 | 18.14 | 17.73 | qfq | 8,072,608 | 146,620,879 | -0.66% |
| 2025-01-20 | 18.14 | 18.57 | 18.13 | 18.26 | 17.76 | qfq | 12,018,790 | 219,951,837 | 0.77% |
| 2025-01-17 | 17.90 | 18.26 | 17.73 | 18.12 | 17.63 | qfq | 11,766,900 | 212,300,591 | 1.23% |
| 2025-01-16 | 17.43 | 18.03 | 17.43 | 17.90 | 17.41 | qfq | 18,533,752 | 331,081,709 | 2.81% |
| 2025-01-15 | 17.51 | 17.84 | 17.25 | 17.41 | 16.93 | qfq | 21,574,256 | 376,531,540 | -1.08% |
| 2025-01-14 | 16.57 | 17.65 | 16.57 | 17.60 | 17.12 | qfq | 20,783,123 | 358,655,715 | 6.28% |
| 2025-01-13 | 16.83 | 16.93 | 16.39 | 16.56 | 16.11 | qfq | 19,742,449 | 328,048,086 | -2.65% |
| 2025-01-10 | 17.54 | 17.62 | 17.00 | 17.01 | 16.55 | qfq | 11,999,114 | 207,290,921 | -3.24% |
| 2025-01-09 | 17.91 | 18.06 | 17.58 | 17.58 | 17.10 | qfq | 12,543,747 | 222,680,950 | -2.50% |
| 2025-01-08 | 17.71 | 18.25 | 17.46 | 18.03 | 17.54 | qfq | 13,679,724 | 244,098,542 | 1.52% |
| 2025-01-07 | 17.88 | 17.96 | 17.46 | 17.76 | 17.28 | qfq | 14,257,372 | 252,773,678 | -0.67% |
| 2025-01-06 | 17.96 | 18.20 | 17.72 | 17.88 | 17.39 | qfq | 11,855,268 | 212,555,508 | -0.45% |
| 2025-01-03 | 18.32 | 18.69 | 17.92 | 17.96 | 17.47 | qfq | 16,840,143 | 307,752,375 | -1.21% |
| 2025-01-02 | 19.15 | 19.22 | 18.02 | 18.18 | 17.68 | qfq | 21,256,666 | 393,498,219 | -5.31% |
| 2024-12-31 | 19.38 | 19.48 | 19.11 | 19.20 | 18.68 | qfq | 11,655,267 | 224,559,655 | -0.83% |
| 2024-12-30 | 19.55 | 19.98 | 19.28 | 19.36 | 18.83 | qfq | 13,922,565 | 272,880,193 | -1.38% |
| 2024-12-27 | 19.39 | 19.83 | 19.22 | 19.63 | 19.09 | qfq | 14,138,833 | 277,534,830 | 0.87% |
| 2024-12-26 | 19.61 | 19.66 | 19.28 | 19.46 | 18.93 | qfq | 11,120,155 | 216,669,972 | -0.56% |
| 2024-12-25 | 19.95 | 19.96 | 19.47 | 19.57 | 19.04 | qfq | 14,024,673 | 275,656,195 | -1.61% |
| 2024-12-24 | 19.61 | 19.99 | 19.38 | 19.89 | 19.35 | qfq | 21,902,891 | 432,298,702 | 1.43% |
| 2024-12-23 | 19.00 | 19.99 | 18.95 | 19.61 | 19.07 | qfq | 32,971,633 | 650,133,768 | 2.83% |
| 2024-12-20 | 18.72 | 19.38 | 18.52 | 19.07 | 18.55 | qfq | 26,500,490 | 504,220,400 | 1.82% |
| 2024-12-19 | 18.51 | 18.77 | 18.21 | 18.73 | 18.22 | qfq | 17,920,920 | 331,652,106 | 0.92% |
| 2024-12-18 | 18.48 | 18.82 | 18.38 | 18.56 | 18.05 | qfq | 16,499,701 | 307,198,089 | 0.65% |
| 2024-12-17 | 18.19 | 18.60 | 18.05 | 18.44 | 17.94 | qfq | 18,947,771 | 348,155,730 | 1.37% |
| 2024-12-16 | 17.89 | 18.64 | 17.89 | 18.19 | 17.69 | qfq | 26,575,328 | 486,493,673 | 1.06% |
| 2024-12-13 | 17.95 | 18.46 | 17.80 | 18.00 | 17.51 | qfq | 30,227,977 | 547,406,151 | -0.11% |
| 2024-12-12 | 18.40 | 18.44 | 17.88 | 18.02 | 17.53 | qfq | 18,155,291 | 327,064,757 | -1.91% |
| 2024-12-11 | 18.46 | 18.67 | 18.36 | 18.37 | 17.87 | qfq | 12,939,220 | 238,989,851 | -0.65% |
| 2024-12-10 | 18.90 | 19.08 | 18.35 | 18.49 | 17.99 | qfq | 20,760,210 | 387,416,415 | -0.86% |
| 2024-12-09 | 18.50 | 18.70 | 18.14 | 18.65 | 18.14 | qfq | 14,076,379 | 259,717,185 | 1.19% |
| 2024-12-06 | 18.31 | 18.72 | 18.22 | 18.43 | 17.93 | qfq | 11,292,726 | 208,688,259 | 0.38% |
| 2024-12-05 | 18.66 | 18.68 | 18.21 | 18.36 | 17.86 | qfq | 12,970,403 | 238,460,651 | -1.55% |
| 2024-12-04 | 18.58 | 18.78 | 18.50 | 18.65 | 18.14 | qfq | 10,833,330 | 201,803,424 | -0.43% |
| 2024-12-03 | 17.82 | 18.93 | 17.75 | 18.73 | 18.22 | qfq | 38,945,010 | 724,206,060 | 5.58% |
| 2024-12-02 | 17.50 | 17.86 | 17.31 | 17.74 | 17.26 | qfq | 12,404,644 | 218,698,893 | 1.49% |
| 2024-11-29 | 17.40 | 17.75 | 17.26 | 17.48 | 17.00 | qfq | 13,668,244 | 239,727,642 | 0.69% |
| 2024-11-28 | 17.92 | 17.92 | 17.36 | 17.36 | 16.89 | qfq | 13,673,500 | 239,904,110 | -3.02% |
| 2024-11-27 | 17.33 | 17.90 | 17.18 | 17.90 | 17.41 | qfq | 16,175,778 | 285,648,950 | 3.29% |
| 2024-11-26 | 17.34 | 17.50 | 17.15 | 17.33 | 16.86 | qfq | 8,500,539 | 147,685,966 | -0.06% |
| 2024-11-25 | 17.42 | 17.77 | 17.13 | 17.34 | 16.87 | qfq | 16,631,433 | 289,443,551 | -1.03% |
| 2024-11-22 | 18.22 | 18.34 | 17.52 | 17.52 | 17.04 | qfq | 19,284,208 | 345,290,827 | -3.84% |
| 2024-11-21 | 18.18 | 18.42 | 18.10 | 18.22 | 17.72 | qfq | 11,163,390 | 203,494,371 | 0.16% |
| 2024-11-20 | 18.54 | 18.54 | 18.10 | 18.19 | 17.69 | qfq | 16,425,795 | 299,360,354 | -1.94% |
| 2024-11-19 | 18.43 | 18.73 | 18.08 | 18.55 | 18.04 | qfq | 12,927,510 | 237,614,432 | 0.71% |
| 2024-11-18 | 18.51 | 19.18 | 18.31 | 18.42 | 17.92 | qfq | 21,585,500 | 404,317,039 | -0.43% |
| 2024-11-15 | 18.76 | 18.85 | 18.30 | 18.50 | 18.00 | qfq | 16,117,831 | 298,775,101 | -1.39% |
| 2024-11-14 | 19.22 | 19.92 | 18.75 | 18.76 | 18.25 | qfq | 24,728,524 | 476,712,013 | -3.15% |
| 2024-11-13 | 18.56 | 19.53 | 18.53 | 19.37 | 18.84 | qfq | 40,223,014 | 770,583,005 | 4.31% |
| 2024-11-12 | 18.86 | 19.08 | 18.40 | 18.57 | 18.06 | qfq | 24,491,971 | 457,649,876 | -1.95% |
| 2024-11-11 | 19.31 | 19.37 | 18.71 | 18.94 | 18.42 | qfq | 32,416,147 | 612,973,838 | -2.77% |
| 2024-11-08 | 19.25 | 19.90 | 19.16 | 19.48 | 18.95 | qfq | 32,416,707 | 634,425,718 | 1.19% |
| 2024-11-07 | 18.90 | 19.39 | 18.73 | 19.25 | 18.72 | qfq | 26,154,388 | 500,802,921 | 1.42% |
| 2024-11-06 | 19.18 | 19.44 | 18.71 | 18.98 | 18.46 | qfq | 30,036,049 | 572,800,813 | 0.53% |
| 2024-11-05 | 18.70 | 18.95 | 18.42 | 18.88 | 18.36 | qfq | 26,769,318 | 503,539,990 | 1.07% |
| 2024-11-04 | 18.74 | 19.29 | 18.47 | 18.68 | 18.17 | qfq | 23,333,532 | 437,141,956 | 1.19% |
| 2024-11-01 | 18.20 | 19.03 | 18.01 | 18.46 | 17.96 | qfq | 32,462,313 | 601,076,534 | 1.15% |
| 2024-10-31 | 18.60 | 18.65 | 18.03 | 18.25 | 17.75 | qfq | 20,939,111 | 381,479,384 | -1.67% |
| 2024-10-30 | 18.61 | 18.96 | 18.20 | 18.56 | 18.05 | qfq | 24,681,691 | 457,483,856 | 0.22% |
| 2024-10-29 | 18.30 | 18.85 | 18.25 | 18.52 | 18.01 | qfq | 27,900,082 | 517,932,970 | 0.93% |
| 2024-10-28 | 18.14 | 18.47 | 17.92 | 18.35 | 17.85 | qfq | 26,173,026 | 476,952,631 | 1.21% |
| 2024-10-25 | 18.61 | 18.70 | 18.04 | 18.13 | 17.64 | qfq | 42,593,271 | 774,306,840 | -3.56% |
| 2024-10-24 | 18.86 | 18.90 | 18.38 | 18.80 | 18.15 | qfq | 21,576,160 | 402,485,439 | -1.05% |
| 2024-10-23 | 19.73 | 19.85 | 18.91 | 19.00 | 18.35 | qfq | 36,562,127 | 702,591,741 | -3.85% |
| 2024-10-22 | 19.58 | 20.05 | 19.30 | 19.76 | 19.08 | qfq | 23,298,279 | 460,072,094 | 0.97% |
| 2024-10-21 | 20.03 | 20.12 | 19.46 | 19.57 | 18.90 | qfq | 30,535,364 | 599,798,979 | -2.78% |
| 2024-10-18 | 19.49 | 20.46 | 19.37 | 20.13 | 19.44 | qfq | 29,864,102 | 599,687,340 | 3.23% |
| 2024-10-17 | 20.05 | 20.15 | 19.50 | 19.50 | 18.83 | qfq | 19,339,008 | 381,687,748 | -1.81% |
| 2024-10-16 | 19.33 | 20.18 | 19.21 | 19.86 | 19.18 | qfq | 31,828,290 | 631,110,420 | 1.69% |
| 2024-10-15 | 21.17 | 21.20 | 19.30 | 19.53 | 18.86 | qfq | 76,776,929 | 1,522,482,621 | -7.70% |
| 2024-10-14 | 20.86 | 21.54 | 20.55 | 21.16 | 20.43 | qfq | 29,271,360 | 616,513,857 | 2.17% |
| 2024-10-11 | 20.60 | 21.19 | 20.35 | 20.71 | 20.00 | qfq | 22,719,920 | 472,629,445 | 0.39% |
| 2024-10-10 | 20.50 | 21.45 | 20.50 | 20.63 | 19.92 | qfq | 29,340,397 | 615,595,151 | -0.43% |
| 2024-10-09 | 20.33 | 21.88 | 19.81 | 20.72 | 20.01 | qfq | 50,217,945 | 1,064,726,080 | -0.29% |
| 2024-10-08 | 22.90 | 22.90 | 20.32 | 20.78 | 20.06 | qfq | 59,083,656 | 1,261,393,929 | -0.81% |
| 2024-09-30 | 20.00 | 21.19 | 19.67 | 20.95 | 20.23 | qfq | 48,465,501 | 987,018,783 | 6.40% |
| 2024-09-27 | 19.35 | 19.86 | 19.20 | 19.69 | 19.01 | qfq | 19,864,731 | 386,850,649 | 2.29% |
| 2024-09-26 | 19.28 | 19.36 | 18.71 | 19.25 | 18.59 | qfq | 23,336,551 | 444,582,388 | -0.67% |
| 2024-09-25 | 18.84 | 20.00 | 18.68 | 19.38 | 18.71 | qfq | 25,453,490 | 497,307,838 | 2.87% |
| 2024-09-24 | 19.06 | 19.36 | 18.35 | 18.84 | 18.19 | qfq | 22,905,775 | 428,292,647 | -1.15% |
| 2024-09-23 | 18.87 | 19.52 | 18.87 | 19.06 | 18.40 | qfq | 11,050,140 | 212,061,138 | 0.26% |
| 2024-09-20 | 18.89 | 19.18 | 18.77 | 19.01 | 18.36 | qfq | 9,641,651 | 183,040,203 | -0.11% |
| 2024-09-19 | 19.06 | 19.22 | 18.76 | 19.03 | 18.37 | qfq | 14,434,700 | 273,471,330 | -0.10% |
| 2024-09-18 | 18.42 | 19.25 | 18.36 | 19.05 | 18.39 | qfq | 15,333,680 | 290,750,793 | 2.97% |
| 2024-09-13 | 18.26 | 18.66 | 18.06 | 18.50 | 17.86 | qfq | 15,337,689 | 283,188,882 | 1.09% |
| 2024-09-12 | 17.90 | 18.60 | 17.90 | 18.30 | 17.67 | qfq | 13,547,861 | 248,500,328 | 1.72% |
| 2024-09-11 | 17.70 | 18.28 | 17.61 | 17.99 | 17.37 | qfq | 12,799,165 | 230,466,959 | 1.07% |
| 2024-09-10 | 17.72 | 18.10 | 17.62 | 17.80 | 17.19 | qfq | 12,525,960 | 222,640,489 | -0.11% |
| 2024-09-09 | 17.83 | 18.08 | 17.68 | 17.82 | 17.21 | qfq | 13,807,009 | 245,699,678 | -0.11% |
| 2024-09-06 | 18.23 | 18.30 | 17.81 | 17.84 | 17.23 | qfq | 13,212,156 | 238,032,188 | -1.38% |
| 2024-09-05 | 18.82 | 18.84 | 17.95 | 18.09 | 17.47 | qfq | 19,495,236 | 354,086,538 | -3.62% |
| 2024-09-04 | 18.81 | 19.12 | 18.28 | 18.77 | 18.12 | qfq | 14,763,229 | 276,906,217 | -1.31% |
| 2024-09-03 | 18.32 | 19.13 | 18.23 | 19.02 | 18.37 | qfq | 20,083,893 | 377,268,020 | 3.76% |
| 2024-09-02 | 18.39 | 18.78 | 18.13 | 18.33 | 17.70 | qfq | 16,819,284 | 309,558,850 | -0.27% |
| 2024-08-30 | 18.30 | 19.11 | 18.00 | 18.38 | 17.75 | qfq | 27,212,975 | 505,996,161 | -1.29% |
| 2024-08-29 | 18.14 | 18.80 | 18.05 | 18.62 | 17.98 | qfq | 15,141,667 | 281,068,605 | 1.97% |
| 2024-08-28 | 18.39 | 18.79 | 18.18 | 18.26 | 17.63 | qfq | 8,455,858 | 155,188,594 | -0.22% |
| 2024-08-27 | 18.60 | 18.67 | 18.26 | 18.30 | 17.67 | qfq | 8,599,850 | 158,007,452 | -2.09% |
| 2024-08-26 | 18.69 | 18.90 | 18.33 | 18.69 | 18.05 | qfq | 6,792,501 | 126,273,194 | -0.27% |
| 2024-08-23 | 18.86 | 19.28 | 18.53 | 18.74 | 18.09 | qfq | 11,804,305 | 221,863,543 | -1.52% |
| 2024-08-22 | 18.65 | 19.34 | 18.37 | 19.03 | 18.37 | qfq | 15,514,960 | 294,181,964 | 2.70% |
| 2024-08-21 | 18.48 | 18.76 | 18.33 | 18.53 | 17.89 | qfq | 6,937,561 | 128,457,818 | -0.22% |
| 2024-08-20 | 18.82 | 18.89 | 18.14 | 18.57 | 17.93 | qfq | 12,889,159 | 237,364,396 | -1.38% |
| 2024-08-19 | 18.70 | 19.08 | 18.48 | 18.83 | 18.18 | qfq | 11,683,300 | 219,402,359 | 0.70% |
| 2024-08-16 | 18.92 | 18.93 | 18.26 | 18.70 | 18.06 | qfq | 22,462,967 | 416,559,716 | -1.11% |
| 2024-08-15 | 18.93 | 19.07 | 18.76 | 18.91 | 18.26 | qfq | 10,515,001 | 198,737,305 | -0.32% |
| 2024-08-14 | 19.45 | 19.50 | 18.72 | 18.97 | 18.32 | qfq | 9,944,108 | 189,548,830 | -1.81% |
| 2024-08-13 | 19.18 | 19.77 | 19.18 | 19.32 | 18.65 | qfq | 8,251,000 | 160,144,086 | 0.31% |
| 2024-08-12 | 19.68 | 19.73 | 19.05 | 19.26 | 18.60 | qfq | 12,659,084 | 243,985,372 | -1.38% |
| 2024-08-09 | 19.49 | 19.90 | 19.32 | 19.53 | 18.86 | qfq | 10,316,942 | 201,438,111 | 0.05% |
| 2024-08-08 | 19.61 | 19.62 | 18.99 | 19.52 | 18.85 | qfq | 14,605,405 | 281,804,572 | -1.16% |
| 2024-08-07 | 19.12 | 20.02 | 19.12 | 19.75 | 19.07 | qfq | 19,409,530 | 383,556,999 | 2.97% |
| 2024-08-06 | 19.21 | 19.36 | 18.80 | 19.18 | 18.52 | qfq | 13,973,005 | 266,868,189 | 0.89% |
| 2024-08-05 | 19.85 | 20.02 | 19.01 | 19.01 | 18.36 | qfq | 27,326,391 | 529,074,710 | -5.00% |
| 2024-08-02 | 19.83 | 20.28 | 19.74 | 20.01 | 19.32 | qfq | 14,532,929 | 290,746,094 | -0.50% |
| 2024-08-01 | 19.90 | 20.62 | 19.81 | 20.11 | 19.42 | qfq | 16,275,469 | 329,964,969 | 0.60% |
| 2024-07-31 | 19.63 | 20.25 | 19.11 | 19.99 | 19.30 | qfq | 23,654,349 | 467,610,537 | 1.89% |
| 2024-07-30 | 19.87 | 20.02 | 19.32 | 19.62 | 18.94 | qfq | 14,186,422 | 278,349,512 | -1.26% |
| 2024-07-29 | 20.24 | 20.59 | 19.52 | 19.87 | 19.19 | qfq | 25,030,645 | 498,770,116 | 0.71% |
| 2024-07-26 | 19.28 | 19.98 | 19.02 | 19.73 | 19.05 | qfq | 23,463,800 | 460,419,909 | 2.28% |
| 2024-07-25 | 19.10 | 19.40 | 18.78 | 19.29 | 18.63 | qfq | 21,337,521 | 407,696,880 | 0.63% |
| 2024-07-24 | 19.16 | 19.43 | 18.78 | 19.17 | 18.51 | qfq | 32,642,769 | 620,854,510 | -0.16% |
| 2024-07-23 | 19.90 | 20.49 | 19.19 | 19.20 | 18.54 | qfq | 22,469,149 | 439,221,572 | -3.03% |
| 2024-07-22 | 19.63 | 20.59 | 19.50 | 19.80 | 19.12 | qfq | 26,676,885 | 531,148,818 | 0.05% |
| 2024-07-19 | 19.53 | 20.09 | 19.35 | 19.79 | 19.11 | qfq | 21,282,429 | 422,821,230 | -0.25% |
| 2024-07-18 | 19.00 | 20.14 | 18.90 | 19.84 | 18.95 | qfq | 28,182,234 | 556,691,231 | 3.12% |
| 2024-07-17 | 19.92 | 19.98 | 19.06 | 19.24 | 18.38 | qfq | 40,564,234 | 782,822,297 | -3.41% |
| 2024-07-16 | 19.93 | 20.08 | 19.39 | 19.92 | 19.03 | qfq | 26,435,354 | 521,457,937 | 0.10% |
| 2024-07-15 | 20.29 | 20.29 | 19.78 | 19.90 | 19.01 | qfq | 25,336,153 | 505,420,556 | -2.21% |
| 2024-07-12 | 20.50 | 20.65 | 19.85 | 20.35 | 19.44 | qfq | 22,422,764 | 453,413,244 | -1.69% |
| 2024-07-11 | 20.62 | 20.76 | 20.30 | 20.70 | 19.77 | qfq | 21,170,619 | 434,987,550 | 0.53% |
| 2024-07-10 | 20.88 | 21.12 | 20.35 | 20.59 | 19.67 | qfq | 24,108,741 | 498,113,556 | -1.58% |
| 2024-07-09 | 20.29 | 21.09 | 19.86 | 20.92 | 19.98 | qfq | 44,006,433 | 900,808,859 | 5.02% |
| 2024-07-08 | 19.49 | 20.34 | 19.18 | 19.92 | 19.03 | qfq | 37,306,299 | 744,055,480 | 2.15% |
| 2024-07-05 | 19.19 | 19.64 | 18.93 | 19.50 | 18.63 | qfq | 28,539,554 | 550,246,764 | 0.78% |
| 2024-07-04 | 18.60 | 19.66 | 18.60 | 19.35 | 18.48 | qfq | 35,779,192 | 690,235,595 | 4.03% |
| 2024-07-03 | 18.89 | 18.89 | 18.40 | 18.60 | 17.77 | qfq | 29,137,633 | 541,609,123 | -1.59% |
| 2024-07-02 | 19.64 | 19.74 | 18.34 | 18.90 | 18.05 | qfq | 54,527,754 | 1,025,640,121 | -4.26% |
| 2024-07-01 | 19.55 | 19.95 | 19.30 | 19.74 | 18.86 | qfq | 45,707,319 | 895,851,846 | 1.49% |
| 2024-06-28 | 17.82 | 19.60 | 17.82 | 19.45 | 18.58 | qfq | 62,684,295 | 1,195,329,495 | 9.15% |
| 2024-06-27 | 18.21 | 18.24 | 17.75 | 17.82 | 17.02 | qfq | 20,210,235 | 362,722,616 | -2.20% |
| 2024-06-26 | 17.91 | 18.32 | 17.77 | 18.22 | 17.40 | qfq | 28,917,905 | 522,909,796 | 2.02% |
| 2024-06-25 | 17.88 | 18.09 | 17.60 | 17.86 | 17.06 | qfq | 21,548,967 | 383,716,453 | -0.72% |
| 2024-06-24 | 17.87 | 18.50 | 17.86 | 17.99 | 17.18 | qfq | 29,544,184 | 536,309,028 | 0.17% |
| 2024-06-21 | 18.12 | 18.25 | 17.80 | 17.96 | 17.16 | qfq | 25,452,092 | 457,199,283 | -0.66% |
| 2024-06-20 | 17.99 | 18.28 | 17.81 | 18.08 | 17.27 | qfq | 27,217,844 | 490,802,673 | 0.50% |
| 2024-06-19 | 18.40 | 18.66 | 17.92 | 17.99 | 17.18 | qfq | 36,776,228 | 668,697,377 | -2.44% |
| 2024-06-18 | 17.96 | 18.59 | 17.71 | 18.44 | 17.61 | qfq | 59,564,985 | 1,087,596,242 | 2.67% |
| 2024-06-17 | 16.77 | 18.50 | 16.77 | 17.96 | 17.16 | qfq | 54,549,574 | 979,940,404 | 6.65% |
| 2024-06-14 | 16.22 | 17.22 | 16.15 | 16.84 | 16.09 | qfq | 62,153,926 | 1,043,428,132 | 4.14% |
| 2024-06-13 | 15.80 | 16.40 | 15.72 | 16.17 | 15.45 | qfq | 51,839,060 | 837,765,688 | 2.08% |
| 2024-06-12 | 15.91 | 16.06 | 15.57 | 15.84 | 15.13 | qfq | 29,957,133 | 473,987,950 | -1.68% |
| 2024-06-11 | 16.19 | 16.33 | 15.75 | 16.11 | 15.39 | qfq | 29,240,514 | 467,094,439 | -0.56% |
| 2024-06-07 | 16.26 | 16.46 | 15.93 | 16.20 | 15.48 | qfq | 40,514,819 | 654,207,844 | -0.67% |
| 2024-06-06 | 15.90 | 16.77 | 15.76 | 16.31 | 15.58 | qfq | 77,163,870 | 1,257,304,927 | 2.58% |
| 2024-06-05 | 16.10 | 16.52 | 15.80 | 15.90 | 15.19 | qfq | 95,127,552 | 1,536,903,300 | 1.40% |
| 2024-06-04 | 14.22 | 15.68 | 14.14 | 15.68 | 14.98 | qfq | 72,334,580 | 1,103,834,372 | 10.04% |
| 2024-06-03 | 14.13 | 14.41 | 13.95 | 14.25 | 13.61 | qfq | 20,041,400 | 284,322,918 | 0.49% |
| 2024-05-31 | 14.73 | 14.80 | 13.97 | 14.18 | 13.55 | qfq | 38,085,868 | 541,274,587 | -3.73% |
| 2024-05-30 | 14.96 | 14.99 | 14.69 | 14.73 | 14.07 | qfq | 15,467,700 | 229,474,520 | -0.81% |
| 2024-05-29 | 14.76 | 15.12 | 14.60 | 14.85 | 14.19 | qfq | 17,347,579 | 258,180,929 | 0.34% |
| 2024-05-28 | 14.91 | 15.45 | 14.75 | 14.80 | 14.14 | qfq | 23,018,199 | 344,933,130 | -1.40% |
| 2024-05-27 | 14.37 | 15.15 | 14.32 | 15.01 | 14.34 | qfq | 39,298,300 | 581,981,300 | 4.38% |
| 2024-05-24 | 13.99 | 14.68 | 13.97 | 14.38 | 13.74 | qfq | 32,520,909 | 470,944,851 | 2.57% |
| 2024-05-23 | 14.16 | 14.19 | 13.85 | 14.02 | 13.39 | qfq | 20,365,600 | 284,757,008 | -1.41% |
| 2024-05-22 | 14.60 | 14.61 | 14.13 | 14.22 | 13.58 | qfq | 22,155,987 | 316,913,930 | -2.94% |
| 2024-05-21 | 14.70 | 14.76 | 14.40 | 14.65 | 13.99 | qfq | 17,821,918 | 259,696,291 | -0.34% |
| 2024-05-20 | 14.30 | 14.92 | 14.27 | 14.70 | 14.04 | qfq | 33,573,458 | 492,167,709 | 3.52% |
| 2024-05-17 | 14.57 | 14.57 | 14.07 | 14.20 | 13.56 | qfq | 34,255,605 | 485,925,643 | -2.54% |
| 2024-05-16 | 14.77 | 14.88 | 14.53 | 14.57 | 13.92 | qfq | 19,880,740 | 291,446,163 | -1.22% |
| 2024-05-15 | 15.21 | 15.36 | 14.68 | 14.75 | 14.09 | qfq | 28,204,230 | 421,752,259 | -3.41% |
| 2024-05-14 | 15.60 | 15.60 | 15.10 | 15.27 | 14.59 | qfq | 28,974,515 | 444,535,496 | -2.24% |
| 2024-05-13 | 15.41 | 15.79 | 15.15 | 15.62 | 14.92 | qfq | 37,642,375 | 584,424,646 | 1.17% |
| 2024-05-10 | 15.25 | 15.80 | 15.05 | 15.44 | 14.75 | qfq | 35,884,216 | 552,167,353 | 1.31% |
| 2024-05-09 | 14.68 | 15.39 | 14.63 | 15.24 | 14.56 | qfq | 46,701,272 | 704,090,591 | 4.81% |
| 2024-05-08 | 14.61 | 14.76 | 14.32 | 14.54 | 13.89 | qfq | 23,207,026 | 337,398,431 | -0.55% |
| 2024-05-07 | 14.85 | 15.08 | 14.53 | 14.62 | 13.97 | qfq | 31,351,387 | 462,851,362 | -1.55% |
| 2024-05-06 | 14.90 | 15.01 | 14.43 | 14.85 | 14.19 | qfq | 44,590,265 | 654,990,151 | 0.27% |
| 2024-04-30 | 14.88 | 15.10 | 14.80 | 14.81 | 14.15 | qfq | 18,282,734 | 273,100,186 | -0.47% |
| 2024-04-29 | 14.90 | 15.14 | 14.74 | 14.88 | 14.21 | qfq | 22,676,057 | 338,140,364 | -0.67% |
| 2024-04-26 | 15.36 | 15.63 | 14.85 | 14.98 | 14.31 | qfq | 29,578,249 | 447,120,809 | -3.29% |
| 2024-04-25 | 15.45 | 15.66 | 15.26 | 15.49 | 14.80 | qfq | 15,983,929 | 246,444,537 | 0.32% |
| 2024-04-24 | 14.98 | 15.45 | 14.91 | 15.44 | 14.75 | qfq | 22,347,491 | 340,254,066 | 1.78% |
| 2024-04-23 | 15.97 | 16.00 | 14.63 | 15.17 | 14.49 | qfq | 53,193,543 | 803,384,904 | -6.47% |
| 2024-04-22 | 16.41 | 16.46 | 15.98 | 16.22 | 15.49 | qfq | 21,556,697 | 348,328,802 | -0.98% |
| 2024-04-19 | 16.19 | 16.52 | 16.00 | 16.38 | 15.65 | qfq | 24,854,380 | 403,659,418 | 0.61% |
| 2024-04-18 | 16.20 | 16.73 | 16.13 | 16.28 | 15.55 | qfq | 31,221,840 | 512,171,218 | 0.62% |
| 2024-04-17 | 15.75 | 16.23 | 15.62 | 16.18 | 15.46 | qfq | 32,141,076 | 515,332,240 | 2.41% |
| 2024-04-16 | 15.82 | 16.11 | 15.38 | 15.80 | 15.09 | qfq | 33,079,243 | 522,138,826 | 0.96% |
| 2024-04-15 | 15.30 | 16.00 | 15.26 | 15.65 | 14.95 | qfq | 30,578,285 | 478,507,003 | 1.56% |
| 2024-04-12 | 14.98 | 15.55 | 14.93 | 15.41 | 14.72 | qfq | 37,947,123 | 583,836,335 | 2.60% |
| 2024-04-11 | 13.87 | 15.40 | 13.85 | 15.02 | 14.35 | qfq | 58,573,400 | 870,840,289 | 7.13% |
| 2024-04-10 | 14.13 | 14.42 | 13.88 | 14.02 | 13.39 | qfq | 19,708,845 | 276,964,053 | -1.68% |
| 2024-04-09 | 14.28 | 14.56 | 14.00 | 14.26 | 13.62 | qfq | 18,173,785 | 258,433,168 | 0.49% |
| 2024-04-08 | 13.90 | 14.40 | 13.71 | 14.19 | 13.56 | qfq | 22,493,825 | 318,661,603 | 1.57% |
| 2024-04-03 | 14.01 | 14.08 | 13.86 | 13.97 | 13.34 | qfq | 11,026,965 | 153,987,799 | -0.71% |
| 2024-04-02 | 13.92 | 14.24 | 13.91 | 14.07 | 13.44 | qfq | 15,381,301 | 216,610,701 | 0.50% |
| 2024-04-01 | 14.36 | 14.39 | 13.61 | 14.00 | 13.37 | qfq | 24,521,639 | 340,810,800 | -2.57% |
| 2024-03-29 | 13.86 | 14.41 | 13.80 | 14.37 | 13.73 | qfq | 18,828,500 | 265,382,982 | 3.75% |
| 2024-03-28 | 13.73 | 14.25 | 13.67 | 13.85 | 13.23 | qfq | 15,603,505 | 217,889,209 | 1.09% |
| 2024-03-27 | 14.07 | 14.12 | 13.67 | 13.70 | 13.09 | qfq | 13,318,900 | 184,605,250 | -2.56% |
| 2024-03-26 | 13.98 | 14.15 | 13.87 | 14.06 | 13.43 | qfq | 14,010,100 | 196,524,113 | 0.43% |
| 2024-03-25 | 14.21 | 14.37 | 13.97 | 14.00 | 13.37 | qfq | 14,103,691 | 200,251,627 | -2.30% |
| 2024-03-22 | 14.33 | 14.44 | 14.16 | 14.33 | 13.69 | qfq | 13,233,521 | 189,241,274 | 0.00% |
| 2024-03-21 | 14.50 | 14.55 | 14.28 | 14.33 | 13.69 | qfq | 11,564,942 | 166,177,245 | -1.17% |
| 2024-03-20 | 14.62 | 14.74 | 14.45 | 14.50 | 13.85 | qfq | 12,227,653 | 177,917,361 | -1.16% |
| 2024-03-19 | 14.95 | 14.98 | 14.55 | 14.67 | 14.01 | qfq | 16,342,800 | 240,281,888 | -2.13% |
| 2024-03-18 | 14.47 | 15.00 | 14.39 | 14.99 | 14.32 | qfq | 28,153,752 | 416,995,149 | 4.24% |
| 2024-03-15 | 14.23 | 14.45 | 14.19 | 14.38 | 13.74 | qfq | 16,848,624 | 241,286,964 | 1.05% |
| 2024-03-14 | 14.27 | 14.37 | 14.12 | 14.23 | 13.59 | qfq | 13,035,923 | 185,185,880 | -0.07% |
| 2024-03-13 | 14.11 | 14.33 | 14.11 | 14.24 | 13.60 | qfq | 16,373,771 | 233,275,001 | 0.92% |
| 2024-03-12 | 14.45 | 14.57 | 14.03 | 14.11 | 13.48 | qfq | 25,425,275 | 360,803,033 | -2.69% |
| 2024-03-11 | 14.64 | 14.84 | 14.35 | 14.50 | 13.85 | qfq | 18,819,738 | 273,079,043 | -0.21% |
| 2024-03-08 | 14.22 | 14.57 | 14.20 | 14.53 | 13.88 | qfq | 17,107,975 | 247,258,124 | 2.40% |
| 2024-03-07 | 14.46 | 14.52 | 14.03 | 14.19 | 13.56 | qfq | 20,315,209 | 289,597,228 | -2.47% |
| 2024-03-06 | 14.42 | 14.90 | 14.42 | 14.55 | 13.90 | qfq | 24,899,628 | 364,654,933 | 0.14% |
| 2024-03-05 | 14.35 | 14.60 | 14.23 | 14.53 | 13.88 | qfq | 21,695,432 | 312,737,568 | 0.28% |
| 2024-03-04 | 14.43 | 14.82 | 14.36 | 14.49 | 13.84 | qfq | 34,401,128 | 499,678,645 | 1.12% |
| 2024-03-01 | 13.99 | 14.40 | 13.90 | 14.33 | 13.69 | qfq | 25,976,794 | 369,240,652 | 2.43% |
| 2024-02-29 | 13.38 | 14.00 | 13.38 | 13.99 | 13.36 | qfq | 20,447,134 | 281,828,529 | 3.40% |
| 2024-02-28 | 13.87 | 13.90 | 13.44 | 13.53 | 12.92 | qfq | 25,190,964 | 344,753,874 | -2.45% |
| 2024-02-27 | 13.78 | 13.89 | 13.67 | 13.87 | 13.25 | qfq | 18,575,767 | 256,150,540 | 0.00% |
| 2024-02-26 | 13.66 | 14.05 | 13.60 | 13.87 | 13.25 | qfq | 28,374,214 | 393,266,092 | 1.76% |
| 2024-02-23 | 13.69 | 13.87 | 13.27 | 13.63 | 13.02 | qfq | 18,383,845 | 249,008,574 | 0.52% |
| 2024-02-22 | 13.38 | 13.72 | 13.38 | 13.56 | 12.95 | qfq | 13,590,260 | 184,283,254 | 0.44% |
| 2024-02-21 | 13.49 | 13.79 | 13.41 | 13.50 | 12.90 | qfq | 20,270,894 | 275,857,431 | -1.10% |
| 2024-02-20 | 13.35 | 13.75 | 13.18 | 13.65 | 13.04 | qfq | 21,294,010 | 287,382,740 | 2.25% |
| 2024-02-19 | 13.25 | 13.58 | 13.14 | 13.35 | 12.75 | qfq | 19,520,951 | 259,613,072 | 0.75% |
| 2024-02-08 | 13.11 | 13.77 | 13.08 | 13.25 | 12.66 | qfq | 29,858,136 | 401,888,377 | 0.45% |
| 2024-02-07 | 12.60 | 13.33 | 12.49 | 13.19 | 12.60 | qfq | 34,266,274 | 447,300,733 | 6.89% |
| 2024-02-06 | 11.15 | 12.34 | 10.98 | 12.34 | 11.79 | qfq | 23,049,663 | 275,731,680 | 9.98% |
| 2024-02-05 | 11.88 | 11.91 | 10.80 | 11.22 | 10.72 | qfq | 21,430,406 | 243,353,994 | -6.11% |
| 2024-02-02 | 12.32 | 12.42 | 11.57 | 11.95 | 11.42 | qfq | 16,264,559 | 195,667,825 | -2.69% |
| 2024-02-01 | 12.24 | 12.67 | 12.18 | 12.28 | 11.73 | qfq | 18,269,446 | 226,210,842 | -0.24% |
| 2024-01-31 | 12.55 | 12.80 | 12.29 | 12.31 | 11.76 | qfq | 19,440,889 | 243,310,242 | -2.30% |
| 2024-01-30 | 12.72 | 12.91 | 12.55 | 12.60 | 12.04 | qfq | 25,329,693 | 321,670,017 | 0.96% |
| 2024-01-29 | 12.62 | 12.82 | 12.44 | 12.48 | 11.92 | qfq | 14,187,488 | 178,469,180 | -1.65% |
| 2024-01-26 | 12.91 | 12.95 | 12.62 | 12.69 | 12.12 | qfq | 12,263,809 | 156,471,088 | -2.31% |
| 2024-01-25 | 12.10 | 13.00 | 12.10 | 12.99 | 12.41 | qfq | 25,629,336 | 324,954,894 | 6.91% |
| 2024-01-24 | 11.89 | 12.25 | 11.62 | 12.15 | 11.61 | qfq | 15,426,354 | 184,563,077 | 1.33% |
| 2024-01-23 | 11.73 | 12.09 | 11.55 | 11.99 | 11.45 | qfq | 17,462,399 | 207,014,853 | 0.93% |
| 2024-01-22 | 12.37 | 12.42 | 11.80 | 11.88 | 11.35 | qfq | 17,410,923 | 211,331,094 | -4.04% |
| 2024-01-19 | 12.69 | 12.71 | 12.26 | 12.38 | 11.83 | qfq | 13,231,385 | 164,291,926 | -2.75% |
| 2024-01-18 | 12.79 | 12.80 | 12.33 | 12.73 | 12.16 | qfq | 19,992,251 | 250,502,805 | -0.93% |
| 2024-01-17 | 13.03 | 13.12 | 12.79 | 12.85 | 12.27 | qfq | 12,007,280 | 155,604,030 | -1.53% |
| 2024-01-16 | 13.01 | 13.18 | 12.86 | 13.05 | 12.47 | qfq | 10,587,341 | 137,557,079 | -0.15% |
| 2024-01-15 | 12.92 | 13.23 | 12.88 | 13.07 | 12.49 | qfq | 17,214,931 | 225,337,099 | 1.48% |
| 2024-01-12 | 12.84 | 13.17 | 12.80 | 12.88 | 12.30 | qfq | 11,777,115 | 152,799,557 | 0.23% |
| 2024-01-11 | 12.72 | 12.94 | 12.59 | 12.85 | 12.27 | qfq | 12,479,953 | 159,219,602 | 0.71% |
| 2024-01-10 | 12.75 | 12.84 | 12.60 | 12.76 | 12.19 | qfq | 9,413,015 | 119,882,186 | 0.00% |
| 2024-01-09 | 12.83 | 12.93 | 12.67 | 12.76 | 12.19 | qfq | 12,952,482 | 165,480,970 | -0.78% |
| 2024-01-08 | 12.89 | 13.13 | 12.76 | 12.86 | 12.28 | qfq | 13,778,781 | 178,425,508 | -0.16% |
| 2024-01-05 | 12.85 | 13.41 | 12.80 | 12.88 | 12.30 | qfq | 20,592,175 | 269,863,772 | -0.31% |
| 2024-01-04 | 12.95 | 13.05 | 12.83 | 12.92 | 12.34 | qfq | 9,821,550 | 126,745,717 | -0.08% |
| 2024-01-03 | 12.70 | 12.96 | 12.62 | 12.93 | 12.35 | qfq | 20,562,413 | 263,926,078 | 1.81% |
| 2024-01-02 | 12.61 | 12.80 | 12.47 | 12.70 | 12.13 | qfq | 13,468,965 | 170,325,405 | 0.08% |
| 2023-12-29 | 12.40 | 12.75 | 12.35 | 12.69 | 12.12 | qfq | 17,942,440 | 225,123,552 | 2.59% |
| 2023-12-28 | 11.95 | 12.40 | 11.83 | 12.37 | 11.82 | qfq | 18,811,516 | 229,898,167 | 3.78% |
| 2023-12-27 | 11.52 | 11.94 | 11.46 | 11.92 | 11.39 | qfq | 11,748,299 | 138,104,161 | 3.29% |
| 2023-12-26 | 11.72 | 11.74 | 11.47 | 11.54 | 11.02 | qfq | 7,638,909 | 88,673,047 | -1.20% |
| 2023-12-25 | 11.65 | 11.78 | 11.57 | 11.68 | 11.16 | qfq | 7,289,100 | 85,073,861 | 0.43% |
| 2023-12-22 | 11.70 | 11.80 | 11.48 | 11.63 | 11.11 | qfq | 11,158,349 | 129,844,496 | 0.09% |
| 2023-12-21 | 11.87 | 11.90 | 11.50 | 11.62 | 11.10 | qfq | 23,410,195 | 272,542,370 | -2.43% |
| 2023-12-20 | 12.14 | 12.17 | 11.90 | 11.91 | 11.38 | qfq | 10,874,100 | 131,015,565 | -1.41% |
| 2023-12-19 | 12.07 | 12.17 | 11.97 | 12.08 | 11.54 | qfq | 10,929,775 | 131,899,280 | -0.33% |
| 2023-12-18 | 12.11 | 12.21 | 12.00 | 12.12 | 11.58 | qfq | 7,776,096 | 94,275,020 | 0.08% |
| 2023-12-15 | 12.15 | 12.20 | 12.04 | 12.11 | 11.57 | qfq | 8,871,600 | 107,477,809 | -0.33% |
| 2023-12-14 | 12.24 | 12.27 | 12.11 | 12.15 | 11.61 | qfq | 7,037,600 | 85,726,169 | 0.00% |
| 2023-12-13 | 12.08 | 12.33 | 12.02 | 12.15 | 11.61 | qfq | 11,292,510 | 137,893,035 | 0.66% |
| 2023-12-12 | 12.10 | 12.15 | 12.00 | 12.07 | 11.53 | qfq | 9,057,934 | 109,375,851 | 0.17% |
| 2023-12-11 | 11.80 | 12.06 | 11.71 | 12.05 | 11.51 | qfq | 13,035,552 | 155,638,568 | 1.86% |
| 2023-12-08 | 11.85 | 12.05 | 11.80 | 11.83 | 11.30 | qfq | 10,920,900 | 129,880,711 | 0.17% |
| 2023-12-07 | 11.73 | 11.90 | 11.66 | 11.81 | 11.28 | qfq | 9,568,717 | 113,068,220 | 0.60% |
| 2023-12-06 | 11.67 | 11.81 | 11.59 | 11.74 | 11.21 | qfq | 9,832,437 | 115,192,676 | 0.60% |
| 2023-12-05 | 11.86 | 11.94 | 11.66 | 11.67 | 11.15 | qfq | 9,318,566 | 109,935,554 | -1.02% |
| 2023-12-04 | 11.86 | 11.96 | 11.77 | 11.79 | 11.26 | qfq | 12,092,938 | 143,367,513 | -0.59% |
| 2023-12-01 | 11.98 | 11.98 | 11.82 | 11.86 | 11.33 | qfq | 10,153,720 | 120,570,560 | -1.17% |
| 2023-11-30 | 11.94 | 12.06 | 11.82 | 12.00 | 11.46 | qfq | 11,882,357 | 142,083,611 | 0.42% |
| 2023-11-29 | 11.95 | 12.08 | 11.84 | 11.95 | 11.42 | qfq | 11,399,956 | 136,182,610 | 0.59% |
| 2023-11-28 | 11.85 | 11.93 | 11.66 | 11.88 | 11.35 | qfq | 12,719,157 | 149,726,643 | -0.25% |
| 2023-11-27 | 11.81 | 12.08 | 11.77 | 11.91 | 11.38 | qfq | 15,415,263 | 184,020,051 | 0.93% |
| 2023-11-24 | 11.90 | 11.95 | 11.79 | 11.80 | 11.27 | qfq | 9,452,607 | 111,913,340 | -0.59% |
| 2023-11-23 | 11.60 | 11.95 | 11.59 | 11.87 | 11.34 | qfq | 13,145,869 | 155,391,328 | 1.98% |
| 2023-11-22 | 11.78 | 12.00 | 11.63 | 11.64 | 11.12 | qfq | 16,288,854 | 192,004,619 | -0.94% |
| 2023-11-21 | 11.70 | 11.88 | 11.67 | 11.75 | 11.22 | qfq | 20,320,566 | 239,697,892 | 1.12% |
| 2023-11-20 | 11.21 | 11.67 | 11.17 | 11.62 | 11.10 | qfq | 23,459,472 | 270,378,252 | 3.66% |
| 2023-11-17 | 11.11 | 11.24 | 11.02 | 11.21 | 10.71 | qfq | 7,372,546 | 82,156,530 | 0.90% |
| 2023-11-16 | 11.28 | 11.30 | 11.10 | 11.11 | 10.61 | qfq | 10,031,142 | 112,367,633 | -1.51% |
| 2023-11-15 | 11.04 | 11.40 | 11.04 | 11.28 | 10.78 | qfq | 18,434,262 | 207,407,313 | 2.92% |
| 2023-11-14 | 10.92 | 11.02 | 10.89 | 10.96 | 10.47 | qfq | 6,579,254 | 71,965,972 | 0.00% |
| 2023-11-13 | 10.85 | 10.98 | 10.75 | 10.96 | 10.47 | qfq | 9,200,771 | 100,083,989 | 0.92% |
| 2023-11-10 | 10.91 | 10.95 | 10.70 | 10.86 | 10.37 | qfq | 7,617,584 | 82,514,381 | 0.00% |
| 2023-11-09 | 10.76 | 10.94 | 10.73 | 10.86 | 10.37 | qfq | 9,637,915 | 104,613,950 | 0.56% |
| 2023-11-08 | 10.80 | 11.05 | 10.73 | 10.80 | 10.32 | qfq | 10,573,167 | 114,841,961 | -0.28% |
| 2023-11-07 | 10.82 | 10.89 | 10.67 | 10.83 | 10.35 | qfq | 8,970,277 | 96,652,250 | 0.09% |
| 2023-11-06 | 10.76 | 10.99 | 10.69 | 10.82 | 10.34 | qfq | 11,590,718 | 125,265,527 | 1.50% |
| 2023-11-03 | 10.52 | 10.73 | 10.52 | 10.66 | 10.18 | qfq | 6,942,689 | 74,049,499 | 0.95% |
| 2023-11-02 | 10.91 | 10.96 | 10.56 | 10.56 | 10.09 | qfq | 11,491,751 | 122,961,777 | -3.39% |
| 2023-11-01 | 10.60 | 11.04 | 10.60 | 10.93 | 10.44 | qfq | 14,010,149 | 153,022,458 | 0.92% |
| 2023-10-31 | 10.81 | 10.92 | 10.66 | 10.83 | 10.35 | qfq | 10,676,811 | 115,243,665 | 0.09% |
| 2023-10-30 | 10.77 | 10.93 | 10.67 | 10.82 | 10.34 | qfq | 11,303,942 | 121,879,867 | -0.37% |
| 2023-10-27 | 10.55 | 10.90 | 10.55 | 10.86 | 10.37 | qfq | 11,664,358 | 125,590,991 | 2.07% |
| 2023-10-26 | 10.25 | 10.66 | 10.22 | 10.64 | 10.16 | qfq | 13,872,300 | 145,398,506 | 2.70% |
| 2023-10-25 | 10.56 | 10.66 | 10.35 | 10.36 | 9.90 | qfq | 11,729,900 | 122,826,851 | -1.33% |
| 2023-10-24 | 10.64 | 10.66 | 10.22 | 10.50 | 10.03 | qfq | 13,442,872 | 140,526,702 | -1.22% |
| 2023-10-23 | 10.64 | 10.75 | 10.46 | 10.63 | 10.15 | qfq | 11,501,400 | 122,078,228 | 0.00% |
| 2023-10-20 | 10.61 | 10.93 | 10.56 | 10.63 | 10.15 | qfq | 11,883,040 | 127,564,462 | 0.28% |
| 2023-10-19 | 10.65 | 10.84 | 10.59 | 10.60 | 10.13 | qfq | 9,192,599 | 98,159,592 | -0.47% |
| 2023-10-18 | 10.94 | 10.94 | 10.56 | 10.65 | 10.17 | qfq | 11,975,601 | 127,864,656 | -2.56% |
| 2023-10-17 | 10.86 | 11.07 | 10.81 | 10.93 | 10.44 | qfq | 10,693,110 | 117,077,432 | 1.20% |
| 2023-10-16 | 10.82 | 10.98 | 10.74 | 10.80 | 10.32 | qfq | 13,540,879 | 146,748,765 | -0.18% |
| 2023-10-13 | 11.28 | 11.28 | 10.76 | 10.82 | 10.34 | qfq | 19,372,963 | 210,830,368 | -4.16% |
| 2023-10-12 | 11.11 | 11.34 | 10.96 | 11.29 | 10.78 | qfq | 19,540,968 | 218,738,865 | 4.83% |
| 2023-10-11 | 10.88 | 10.95 | 10.72 | 10.77 | 10.29 | qfq | 7,625,208 | 82,467,557 | -1.28% |
| 2023-10-10 | 11.07 | 11.10 | 10.82 | 10.91 | 10.42 | qfq | 6,754,018 | 73,699,482 | -0.55% |
| 2023-10-09 | 11.01 | 11.08 | 10.90 | 10.97 | 10.48 | qfq | 6,293,896 | 69,152,407 | -0.27% |
| 2023-09-28 | 10.85 | 11.06 | 10.82 | 11.00 | 10.51 | qfq | 7,672,934 | 84,156,613 | 1.38% |
| 2023-09-27 | 10.45 | 10.94 | 10.45 | 10.85 | 10.36 | qfq | 14,491,665 | 156,845,065 | 3.43% |
| 2023-09-26 | 10.57 | 10.66 | 10.45 | 10.49 | 10.02 | qfq | 6,897,500 | 72,655,309 | -0.19% |
| 2023-09-25 | 10.80 | 10.87 | 10.40 | 10.51 | 10.04 | qfq | 11,615,541 | 122,729,275 | -3.13% |
| 2023-09-22 | 10.48 | 10.87 | 10.47 | 10.85 | 10.36 | qfq | 7,022,435 | 75,206,903 | 2.75% |
| 2023-09-21 | 10.73 | 10.73 | 10.56 | 10.56 | 10.09 | qfq | 7,064,012 | 75,116,809 | -1.12% |
| 2023-09-20 | 10.90 | 10.97 | 10.67 | 10.68 | 10.20 | qfq | 10,088,372 | 108,399,683 | -2.02% |
| 2023-09-19 | 11.05 | 11.06 | 10.88 | 10.90 | 10.41 | qfq | 9,363,453 | 102,440,504 | -1.71% |
| 2023-09-18 | 11.00 | 11.20 | 10.90 | 11.09 | 10.59 | qfq | 7,685,600 | 85,098,589 | 1.19% |
| 2023-09-15 | 11.18 | 11.38 | 10.89 | 10.96 | 10.47 | qfq | 11,173,044 | 123,356,322 | -1.44% |
| 2023-09-14 | 11.19 | 11.25 | 11.04 | 11.12 | 10.62 | qfq | 7,807,300 | 86,806,634 | -0.63% |
| 2023-09-13 | 11.35 | 11.48 | 11.08 | 11.19 | 10.69 | qfq | 12,836,755 | 143,820,474 | -2.01% |
| 2023-09-12 | 11.53 | 11.62 | 11.35 | 11.42 | 10.91 | qfq | 14,243,925 | 163,318,933 | -0.70% |
| 2023-09-11 | 10.84 | 11.59 | 10.76 | 11.50 | 10.99 | qfq | 29,802,439 | 338,721,587 | 6.19% |
| 2023-09-08 | 10.61 | 10.88 | 10.54 | 10.83 | 10.35 | qfq | 10,878,500 | 117,055,175 | 1.98% |
| 2023-09-07 | 10.73 | 10.73 | 10.56 | 10.62 | 10.14 | qfq | 8,739,400 | 92,975,049 | -1.12% |
| 2023-09-06 | 10.67 | 10.78 | 10.61 | 10.74 | 10.26 | qfq | 8,864,500 | 94,952,764 | 0.47% |
| 2023-09-05 | 10.75 | 10.76 | 10.63 | 10.69 | 10.21 | qfq | 7,077,152 | 75,607,654 | -0.56% |
| 2023-09-04 | 10.58 | 10.80 | 10.42 | 10.75 | 10.27 | qfq | 15,058,100 | 160,625,921 | 2.19% |
| 2023-09-01 | 10.47 | 10.60 | 10.38 | 10.52 | 10.05 | qfq | 7,739,711 | 81,049,530 | -0.19% |
| 2023-08-31 | 10.73 | 10.78 | 10.50 | 10.54 | 10.07 | qfq | 8,932,442 | 94,576,594 | -1.68% |
| 2023-08-30 | 10.90 | 10.96 | 10.72 | 10.72 | 10.24 | qfq | 8,271,974 | 89,462,072 | -1.74% |
| 2023-08-29 | 10.40 | 10.94 | 10.39 | 10.91 | 10.42 | qfq | 13,804,100 | 148,847,617 | 4.70% |
| 2023-08-28 | 10.90 | 11.02 | 10.38 | 10.42 | 9.95 | qfq | 15,647,440 | 167,236,676 | 0.58% |
| 2023-08-25 | 10.46 | 10.56 | 10.31 | 10.36 | 9.90 | qfq | 7,920,602 | 82,498,736 | -0.96% |
| 2023-08-24 | 10.60 | 10.70 | 10.46 | 10.46 | 9.99 | qfq | 8,475,302 | 89,575,210 | -0.85% |
| 2023-08-23 | 10.73 | 10.73 | 10.48 | 10.55 | 10.08 | qfq | 8,813,715 | 93,335,554 | -2.04% |
| 2023-08-22 | 10.60 | 10.82 | 10.54 | 10.77 | 10.29 | qfq | 11,937,882 | 127,612,975 | 2.28% |
| 2023-08-21 | 10.65 | 10.88 | 10.51 | 10.53 | 10.06 | qfq | 12,017,873 | 128,145,390 | -0.38% |
| 2023-08-18 | 10.64 | 10.83 | 10.57 | 10.57 | 10.10 | qfq | 10,734,505 | 114,791,047 | -0.47% |
| 2023-08-17 | 10.64 | 10.69 | 10.47 | 10.62 | 10.14 | qfq | 17,431,066 | 184,503,968 | -0.28% |
| 2023-08-16 | 10.91 | 10.95 | 10.13 | 10.65 | 10.17 | qfq | 40,862,295 | 429,565,593 | -2.92% |
| 2023-08-15 | 11.47 | 11.59 | 10.80 | 10.97 | 10.48 | qfq | 24,912,408 | 275,847,004 | -4.94% |
| 2023-08-14 | 11.48 | 11.57 | 11.21 | 11.54 | 11.02 | qfq | 13,405,949 | 152,743,640 | 0.09% |
| 2023-08-11 | 11.80 | 11.88 | 11.51 | 11.53 | 11.01 | qfq | 7,573,008 | 88,379,058 | -1.96% |
| 2023-08-10 | 11.71 | 11.89 | 11.71 | 11.76 | 11.23 | qfq | 5,796,900 | 68,275,387 | 0.09% |
| 2023-08-09 | 11.93 | 11.99 | 11.56 | 11.75 | 11.22 | qfq | 9,632,549 | 112,979,087 | -1.34% |
| 2023-08-08 | 11.93 | 12.09 | 11.88 | 11.91 | 11.38 | qfq | 9,831,251 | 117,809,582 | 0.08% |
| 2023-08-07 | 11.98 | 12.04 | 11.81 | 11.90 | 11.37 | qfq | 8,254,164 | 98,408,334 | 0.00% |
| 2023-08-04 | 11.66 | 11.99 | 11.60 | 11.90 | 11.37 | qfq | 13,354,409 | 158,055,984 | 2.94% |
| 2023-08-03 | 11.45 | 11.62 | 11.41 | 11.56 | 11.04 | qfq | 9,735,356 | 112,388,530 | 0.96% |
| 2023-08-02 | 11.85 | 11.86 | 11.41 | 11.45 | 10.89 | qfq | 15,436,767 | 177,760,217 | -3.13% |
| 2023-08-01 | 11.73 | 11.82 | 11.63 | 11.82 | 11.24 | qfq | 11,296,135 | 132,589,452 | 0.60% |
| 2023-07-31 | 11.40 | 11.80 | 11.36 | 11.75 | 11.17 | qfq | 15,461,512 | 180,038,036 | 3.07% |
| 2023-07-28 | 11.38 | 11.45 | 11.18 | 11.40 | 10.84 | qfq | 15,591,512 | 176,709,690 | 0.09% |
| 2023-07-27 | 11.46 | 11.67 | 11.35 | 11.39 | 10.83 | qfq | 15,400,530 | 177,092,104 | -0.61% |
| 2023-07-26 | 12.00 | 12.00 | 11.46 | 11.46 | 10.89 | qfq | 23,335,271 | 271,983,320 | -4.98% |
| 2023-07-25 | 12.17 | 12.19 | 11.91 | 12.06 | 11.47 | qfq | 11,707,624 | 140,808,794 | -0.08% |
| 2023-07-24 | 11.78 | 12.25 | 11.72 | 12.07 | 11.47 | qfq | 14,060,000 | 168,748,359 | 2.29% |
| 2023-07-21 | 12.30 | 12.46 | 11.75 | 11.80 | 11.22 | qfq | 25,070,892 | 300,405,633 | -4.30% |
| 2023-07-20 | 12.50 | 12.54 | 12.28 | 12.33 | 11.72 | qfq | 11,434,626 | 141,595,473 | -1.75% |
| 2023-07-19 | 12.67 | 12.67 | 12.45 | 12.55 | 11.93 | qfq | 15,902,347 | 199,264,820 | 0.16% |
| 2023-07-18 | 12.79 | 12.79 | 12.40 | 12.53 | 11.91 | qfq | 28,776,711 | 360,068,470 | -2.87% |
| 2023-07-17 | 12.31 | 13.00 | 12.23 | 12.90 | 12.26 | qfq | 38,138,143 | 484,257,020 | 5.56% |