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
亨通光电600487.SH
最近收盘价58.392026-07-17
最近交易日2026-07-17
成交量（股）206,526,234
成交额（元）12,574,511,954
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.275 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.15 | — | — | — | 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 | 64.08 | 65.20 | 58.37 | 58.39 | 58.39 | qfq | 206,526,234 | 12,574,511,954 | -9.96% |
| 2026-07-16 | 68.50 | 69.82 | 63.95 | 64.85 | 64.85 | qfq | 205,642,671 | 13,703,536,039 | -8.73% |
| 2026-07-15 | 75.88 | 77.00 | 70.40 | 71.05 | 71.05 | qfq | 214,913,792 | 15,902,878,109 | -4.48% |
| 2026-07-14 | 69.00 | 74.39 | 68.20 | 74.38 | 74.38 | qfq | 222,459,127 | 15,911,827,997 | 6.24% |
| 2026-07-13 | 75.08 | 76.33 | 70.01 | 70.01 | 70.01 | qfq | 160,105,457 | 11,589,705,828 | -10.00% |
| 2026-07-10 | 80.80 | 86.39 | 77.39 | 77.79 | 77.79 | qfq | 259,314,841 | 21,320,396,181 | -2.84% |
| 2026-07-09 | 78.18 | 80.58 | 74.00 | 80.06 | 80.06 | qfq | 238,197,174 | 18,587,446,731 | 4.03% |
| 2026-07-08 | 81.78 | 82.50 | 76.70 | 76.96 | 76.96 | qfq | 161,693,443 | 12,790,253,122 | -4.86% |
| 2026-07-07 | 84.60 | 85.24 | 78.55 | 80.89 | 80.89 | qfq | 170,351,427 | 13,866,392,537 | -4.39% |
| 2026-07-06 | 91.50 | 92.63 | 82.61 | 84.60 | 84.60 | qfq | 198,775,807 | 17,132,304,683 | -5.39% |
| 2026-07-03 | 93.00 | 95.00 | 89.22 | 89.42 | 89.42 | qfq | 172,639,294 | 15,934,708,533 | -4.71% |
| 2026-07-02 | 96.80 | 98.90 | 91.93 | 93.84 | 93.84 | qfq | 153,584,987 | 14,660,074,216 | -7.94% |
| 2026-07-01 | 107.61 | 109.55 | 100.00 | 101.93 | 101.93 | qfq | 173,351,553 | 18,064,810,011 | -6.78% |
| 2026-06-30 | 112.00 | 113.44 | 107.80 | 109.34 | 109.34 | qfq | 126,872,267 | 13,975,574,951 | 1.20% |
| 2026-06-29 | 108.92 | 112.12 | 102.00 | 108.04 | 108.04 | qfq | 148,882,549 | 15,897,938,406 | -2.50% |
| 2026-06-26 | 119.50 | 120.00 | 110.70 | 110.81 | 110.54 | qfq | 198,822,735 | 22,720,438,835 | -9.91% |
| 2026-06-25 | 122.00 | 124.77 | 117.15 | 123.00 | 122.70 | qfq | 161,583,190 | 19,622,701,344 | 3.34% |
| 2026-06-24 | 114.96 | 120.55 | 113.66 | 119.02 | 118.73 | qfq | 164,810,573 | 19,383,070,424 | 1.46% |
| 2026-06-23 | 121.20 | 125.16 | 115.64 | 117.31 | 117.02 | qfq | 183,423,327 | 21,913,201,658 | -2.35% |
| 2026-06-22 | 115.20 | 121.99 | 115.17 | 120.13 | 119.84 | qfq | 181,255,520 | 21,613,245,292 | 8.22% |
| 2026-06-18 | 111.03 | 116.66 | 108.78 | 111.01 | 110.74 | qfq | 198,467,805 | 22,505,074,474 | 0.01% |
| 2026-06-17 | 104.11 | 111.41 | 104.00 | 111.00 | 110.73 | qfq | 216,953,138 | 23,269,773,515 | 3.26% |
| 2026-06-16 | 98.21 | 108.66 | 98.18 | 107.50 | 107.24 | qfq | 225,899,315 | 23,769,931,050 | 8.28% |
| 2026-06-15 | 98.94 | 99.92 | 92.88 | 99.28 | 99.04 | qfq | 220,543,981 | 21,446,293,512 | 2.35% |
| 2026-06-12 | 105.08 | 105.49 | 97.00 | 97.00 | 96.76 | qfq | 215,530,121 | 21,531,247,168 | -5.27% |
| 2026-06-11 | 105.10 | 108.00 | 98.00 | 102.40 | 102.15 | qfq | 224,922,901 | 23,106,596,441 | -4.19% |
| 2026-06-10 | 106.00 | 109.99 | 104.42 | 106.88 | 106.62 | qfq | 212,989,149 | 22,674,388,390 | 1.77% |
| 2026-06-09 | 99.77 | 105.02 | 97.70 | 105.02 | 104.76 | qfq | 172,943,017 | 17,494,277,102 | 10.00% |
| 2026-06-08 | 92.55 | 102.33 | 92.55 | 95.47 | 95.24 | qfq | 244,205,900 | 23,688,740,828 | -0.68% |
| 2026-06-05 | 96.00 | 102.96 | 95.00 | 96.12 | 95.88 | qfq | 250,990,648 | 24,741,726,780 | -1.79% |
| 2026-06-04 | 93.00 | 98.99 | 92.40 | 97.87 | 97.63 | qfq | 265,385,062 | 25,729,176,064 | 7.04% |
| 2026-06-03 | 90.00 | 91.43 | 88.12 | 91.43 | 91.21 | qfq | 69,916,280 | 6,333,266,041 | 10.00% |
| 2026-06-02 | 74.61 | 83.12 | 74.61 | 83.12 | 82.92 | qfq | 191,393,332 | 15,481,292,596 | 10.01% |
| 2026-06-01 | 75.24 | 80.81 | 73.40 | 75.56 | 75.37 | qfq | 237,217,082 | 18,218,873,693 | -2.02% |
| 2026-05-29 | 70.49 | 77.53 | 69.48 | 77.12 | 76.93 | qfq | 323,928,166 | 24,318,139,898 | 9.42% |
| 2026-05-28 | 67.50 | 70.98 | 65.62 | 70.48 | 70.31 | qfq | 160,320,211 | 10,896,059,959 | 2.61% |
| 2026-05-27 | 68.64 | 71.60 | 68.02 | 68.69 | 68.52 | qfq | 133,268,843 | 9,318,643,453 | -1.04% |
| 2026-05-26 | 72.01 | 72.08 | 67.67 | 69.41 | 69.24 | qfq | 159,662,162 | 11,077,089,473 | -5.45% |
| 2026-05-25 | 73.10 | 73.74 | 69.67 | 73.41 | 73.23 | qfq | 146,251,848 | 10,447,795,702 | 0.49% |
| 2026-05-22 | 70.66 | 73.30 | 69.69 | 73.05 | 72.87 | qfq | 131,991,938 | 9,418,532,411 | 4.51% |
| 2026-05-21 | 75.99 | 76.00 | 69.38 | 69.90 | 69.73 | qfq | 163,020,418 | 11,822,591,674 | -7.76% |
| 2026-05-20 | 74.70 | 78.13 | 74.00 | 75.78 | 75.59 | qfq | 171,065,316 | 13,006,915,425 | 0.41% |
| 2026-05-19 | 70.40 | 76.11 | 66.52 | 75.47 | 75.28 | qfq | 194,173,310 | 13,790,836,807 | 5.11% |
| 2026-05-18 | 69.01 | 72.95 | 69.01 | 71.80 | 71.62 | qfq | 129,168,578 | 9,263,930,935 | 2.87% |
| 2026-05-15 | 73.98 | 74.51 | 67.97 | 69.80 | 69.63 | qfq | 158,376,933 | 11,115,658,480 | -5.68% |
| 2026-05-14 | 76.88 | 77.20 | 73.68 | 74.00 | 73.82 | qfq | 143,096,362 | 10,748,420,520 | -1.90% |
| 2026-05-13 | 73.34 | 77.00 | 73.33 | 75.43 | 75.24 | qfq | 152,332,907 | 11,489,160,886 | 0.44% |
| 2026-05-12 | 75.50 | 78.50 | 74.66 | 75.10 | 74.92 | qfq | 177,002,325 | 13,523,270,711 | 0.15% |
| 2026-05-11 | 79.30 | 79.90 | 73.83 | 74.99 | 74.81 | qfq | 238,897,082 | 18,066,147,740 | -2.95% |
| 2026-05-08 | 74.25 | 79.49 | 74.25 | 77.27 | 77.08 | qfq | 163,302,292 | 12,666,073,983 | 1.72% |
| 2026-05-07 | 74.55 | 76.63 | 71.80 | 75.96 | 75.77 | qfq | 190,890,446 | 14,195,232,326 | 5.79% |
| 2026-05-06 | 67.50 | 72.27 | 67.50 | 71.80 | 71.62 | qfq | 191,574,699 | 13,541,236,056 | 9.28% |
| 2026-04-30 | 67.70 | 68.00 | 63.30 | 65.70 | 65.54 | qfq | 160,934,768 | 10,576,815,341 | -2.49% |
| 2026-04-29 | 67.00 | 68.20 | 65.35 | 67.38 | 67.21 | qfq | 123,763,734 | 8,317,628,140 | -1.33% |
| 2026-04-28 | 70.00 | 71.60 | 67.68 | 68.29 | 68.12 | qfq | 176,584,323 | 12,142,025,886 | -4.33% |
| 2026-04-27 | 69.54 | 74.49 | 68.90 | 71.38 | 71.20 | qfq | 249,512,238 | 17,920,805,105 | 2.65% |
| 2026-04-24 | 68.00 | 71.30 | 66.55 | 69.54 | 69.37 | qfq | 221,203,009 | 15,309,618,265 | 0.03% |
| 2026-04-23 | 66.77 | 70.30 | 66.03 | 69.52 | 69.35 | qfq | 273,438,882 | 18,775,907,731 | 5.69% |
| 2026-04-22 | 59.70 | 65.78 | 59.55 | 65.78 | 65.62 | qfq | 203,696,367 | 13,095,647,409 | 10.00% |
| 2026-04-21 | 59.50 | 60.40 | 57.27 | 59.80 | 59.65 | qfq | 183,209,207 | 10,811,839,421 | -1.79% |
| 2026-04-20 | 58.35 | 60.99 | 57.50 | 60.89 | 60.74 | qfq | 221,872,593 | 13,239,760,047 | 9.42% |
| 2026-04-17 | 52.59 | 56.10 | 52.59 | 55.65 | 55.51 | qfq | 213,417,354 | 11,580,699,229 | 4.72% |
| 2026-04-16 | 51.81 | 53.44 | 50.89 | 53.14 | 53.01 | qfq | 142,840,210 | 7,505,347,572 | 1.94% |
| 2026-04-15 | 52.86 | 53.99 | 51.73 | 52.13 | 52.00 | qfq | 130,152,540 | 6,872,018,676 | -1.03% |
| 2026-04-14 | 53.51 | 54.41 | 52.15 | 52.67 | 52.54 | qfq | 156,956,401 | 8,321,295,205 | -1.53% |
| 2026-04-13 | 55.00 | 55.95 | 53.10 | 53.49 | 53.36 | qfq | 203,511,870 | 10,991,182,404 | -4.45% |
| 2026-04-10 | 59.21 | 59.21 | 55.71 | 55.98 | 55.84 | qfq | 208,927,553 | 11,924,256,297 | -5.98% |
| 2026-04-09 | 57.21 | 60.80 | 56.11 | 59.54 | 59.39 | qfq | 194,181,874 | 11,401,581,735 | 1.67% |
| 2026-04-08 | 60.80 | 60.87 | 56.55 | 58.56 | 58.42 | qfq | 195,107,878 | 11,309,217,308 | -0.24% |
| 2026-04-07 | 58.35 | 61.50 | 58.00 | 58.70 | 58.56 | qfq | 166,875,408 | 9,947,552,532 | 1.12% |
| 2026-04-03 | 54.45 | 58.73 | 54.01 | 58.05 | 57.91 | qfq | 169,832,639 | 9,806,984,504 | 8.73% |
| 2026-04-02 | 52.03 | 55.80 | 52.03 | 53.39 | 53.26 | qfq | 146,987,529 | 7,954,717,996 | 2.75% |
| 2026-04-01 | 54.66 | 54.70 | 50.58 | 51.96 | 51.83 | qfq | 128,739,639 | 6,686,306,032 | -1.33% |
| 2026-03-31 | 53.31 | 54.66 | 51.34 | 52.66 | 52.53 | qfq | 176,089,922 | 9,334,560,461 | -2.21% |
| 2026-03-30 | 48.10 | 53.85 | 48.10 | 53.85 | 53.72 | qfq | 135,108,699 | 6,944,960,560 | 10.01% |
| 2026-03-27 | 46.88 | 50.21 | 46.52 | 48.95 | 48.83 | qfq | 139,297,170 | 6,744,220,350 | 2.23% |
| 2026-03-26 | 47.81 | 49.88 | 47.17 | 47.88 | 47.76 | qfq | 138,967,101 | 6,746,968,966 | -0.60% |
| 2026-03-25 | 46.08 | 48.60 | 46.00 | 48.17 | 48.05 | qfq | 180,209,572 | 8,519,398,088 | 8.56% |
| 2026-03-24 | 42.80 | 44.40 | 41.60 | 44.37 | 44.26 | qfq | 138,690,856 | 5,946,857,916 | 7.28% |
| 2026-03-23 | 42.03 | 42.97 | 40.92 | 41.36 | 41.26 | qfq | 106,727,762 | 4,453,621,103 | -3.77% |
| 2026-03-20 | 44.50 | 45.40 | 42.89 | 42.98 | 42.87 | qfq | 128,651,148 | 5,679,526,220 | -0.30% |
| 2026-03-19 | 42.88 | 44.40 | 42.87 | 43.11 | 43.00 | qfq | 90,545,645 | 3,945,107,464 | -3.15% |
| 2026-03-18 | 43.10 | 44.65 | 42.42 | 44.51 | 44.40 | qfq | 137,891,286 | 5,998,952,383 | 2.98% |
| 2026-03-17 | 47.89 | 48.29 | 43.09 | 43.22 | 43.11 | qfq | 160,718,227 | 7,153,846,251 | -8.49% |
| 2026-03-16 | 49.28 | 50.20 | 46.67 | 47.23 | 47.11 | qfq | 125,450,079 | 5,972,946,848 | -4.93% |
| 2026-03-13 | 51.05 | 53.00 | 49.45 | 49.68 | 49.56 | qfq | 130,784,094 | 6,660,754,105 | -3.38% |
| 2026-03-12 | 49.90 | 54.30 | 49.90 | 51.42 | 51.29 | qfq | 150,679,865 | 7,829,262,023 | 1.22% |
| 2026-03-11 | 51.00 | 54.30 | 50.63 | 50.80 | 50.68 | qfq | 168,100,591 | 8,775,463,958 | 1.62% |
| 2026-03-10 | 46.72 | 50.20 | 46.72 | 49.99 | 49.87 | qfq | 153,667,766 | 7,447,926,525 | 9.34% |
| 2026-03-09 | 45.81 | 46.16 | 43.59 | 45.72 | 45.61 | qfq | 160,204,750 | 7,118,930,754 | -5.60% |
| 2026-03-06 | 49.37 | 50.29 | 47.33 | 48.43 | 48.31 | qfq | 140,507,830 | 6,831,599,287 | -4.85% |
| 2026-03-05 | 48.90 | 51.88 | 48.04 | 50.90 | 50.78 | qfq | 169,785,688 | 8,494,866,116 | 5.21% |
| 2026-03-04 | 46.90 | 48.95 | 45.99 | 48.38 | 48.26 | qfq | 147,598,604 | 7,027,113,379 | 1.81% |
| 2026-03-03 | 50.07 | 50.96 | 47.30 | 47.52 | 47.40 | qfq | 162,607,416 | 7,946,660,106 | -4.19% |
| 2026-03-02 | 46.00 | 52.19 | 46.00 | 49.60 | 49.48 | qfq | 178,803,640 | 8,960,722,810 | 4.42% |
| 2026-02-27 | 42.24 | 47.60 | 42.24 | 47.50 | 47.38 | qfq | 187,329,451 | 8,447,789,591 | 7.15% |
| 2026-02-26 | 41.22 | 44.33 | 41.20 | 44.33 | 44.22 | qfq | 130,808,142 | 5,710,686,316 | 10.00% |
| 2026-02-25 | 42.23 | 42.76 | 39.15 | 40.30 | 40.20 | qfq | 152,111,316 | 6,123,083,938 | -4.57% |
| 2026-02-24 | 40.86 | 42.35 | 40.41 | 42.23 | 42.13 | qfq | 148,405,770 | 6,202,456,523 | 9.69% |
| 2026-02-13 | 40.97 | 41.20 | 38.38 | 38.50 | 38.41 | qfq | 143,495,674 | 5,613,152,208 | -8.00% |
| 2026-02-12 | 41.10 | 42.05 | 40.40 | 41.85 | 41.75 | qfq | 120,767,531 | 5,004,871,028 | 1.82% |
| 2026-02-11 | 39.70 | 43.55 | 39.70 | 41.10 | 41.00 | qfq | 161,804,170 | 6,746,635,637 | -0.99% |
| 2026-02-10 | 39.00 | 41.88 | 38.76 | 41.51 | 41.41 | qfq | 182,255,957 | 7,414,325,973 | 7.29% |
| 2026-02-09 | 38.07 | 39.15 | 35.63 | 38.69 | 38.60 | qfq | 205,927,059 | 7,717,938,527 | 5.42% |
| 2026-02-06 | 34.17 | 37.80 | 34.17 | 36.70 | 36.61 | qfq | 180,696,440 | 6,571,228,189 | 5.67% |
| 2026-02-05 | 35.81 | 36.24 | 34.20 | 34.73 | 34.64 | qfq | 142,259,760 | 4,970,831,931 | -7.01% |
| 2026-02-04 | 36.40 | 38.02 | 36.34 | 37.35 | 37.26 | qfq | 152,216,834 | 5,654,139,613 | 2.95% |
| 2026-02-03 | 35.50 | 37.80 | 35.16 | 36.28 | 36.19 | qfq | 172,531,463 | 6,250,586,325 | 4.10% |
| 2026-02-02 | 35.72 | 37.16 | 33.80 | 34.85 | 34.76 | qfq | 277,225,310 | 9,805,374,702 | -0.46% |
| 2026-01-30 | 32.00 | 35.01 | 32.00 | 35.01 | 34.92 | qfq | 176,270,673 | 5,917,296,931 | 9.99% |
| 2026-01-29 | 33.00 | 33.47 | 31.50 | 31.83 | 31.75 | qfq | 140,671,783 | 4,542,674,499 | -5.32% |
| 2026-01-28 | 33.99 | 35.00 | 33.14 | 33.62 | 33.54 | qfq | 196,801,330 | 6,666,185,714 | 5.52% |
| 2026-01-27 | 30.70 | 31.93 | 30.08 | 31.86 | 31.78 | qfq | 188,414,592 | 5,840,277,219 | 2.74% |
| 2026-01-26 | 29.00 | 31.25 | 29.00 | 31.01 | 30.93 | qfq | 243,638,686 | 7,512,997,254 | 9.15% |
| 2026-01-23 | 27.70 | 29.36 | 27.67 | 28.41 | 28.34 | qfq | 145,320,871 | 4,161,310,016 | 5.26% |
| 2026-01-22 | 27.72 | 28.20 | 26.58 | 26.99 | 26.92 | qfq | 127,680,225 | 3,467,890,432 | -3.50% |
| 2026-01-21 | 27.27 | 29.17 | 27.27 | 27.97 | 27.90 | qfq | 142,227,689 | 4,026,300,329 | 0.68% |
| 2026-01-20 | 27.40 | 28.20 | 27.08 | 27.78 | 27.71 | qfq | 168,272,319 | 4,666,453,522 | 2.58% |
| 2026-01-19 | 26.91 | 28.14 | 26.91 | 27.08 | 27.01 | qfq | 195,830,557 | 5,370,564,994 | 5.66% |
| 2026-01-16 | 25.29 | 26.00 | 25.17 | 25.63 | 25.57 | qfq | 144,045,818 | 3,686,666,102 | 2.89% |
| 2026-01-15 | 24.80 | 25.10 | 24.40 | 24.91 | 24.85 | qfq | 72,336,005 | 1,791,984,045 | -0.16% |
| 2026-01-14 | 24.04 | 25.33 | 24.04 | 24.95 | 24.89 | qfq | 144,673,926 | 3,580,776,718 | 3.74% |
| 2026-01-13 | 25.11 | 25.11 | 23.78 | 24.05 | 23.99 | qfq | 143,626,992 | 3,488,544,331 | -3.95% |
| 2026-01-12 | 24.59 | 25.10 | 24.28 | 25.04 | 24.98 | qfq | 115,234,267 | 2,848,557,337 | 1.83% |
| 2026-01-09 | 24.48 | 24.91 | 24.15 | 24.59 | 24.53 | qfq | 79,833,338 | 1,961,392,436 | 0.04% |
| 2026-01-08 | 24.93 | 24.99 | 24.35 | 24.58 | 24.52 | qfq | 83,079,513 | 2,048,154,493 | -1.36% |
| 2026-01-07 | 24.63 | 25.38 | 24.53 | 24.92 | 24.86 | qfq | 112,667,313 | 2,817,220,569 | 1.34% |
| 2026-01-06 | 24.80 | 24.80 | 24.20 | 24.59 | 24.53 | qfq | 102,666,635 | 2,509,498,604 | -0.85% |
| 2026-01-05 | 24.96 | 24.96 | 24.51 | 24.80 | 24.74 | qfq | 85,578,747 | 2,119,359,029 | 0.28% |
| 2025-12-31 | 24.55 | 25.39 | 24.31 | 24.73 | 24.67 | qfq | 101,633,766 | 2,527,828,281 | 1.10% |
| 2025-12-30 | 24.81 | 25.00 | 24.38 | 24.46 | 24.40 | qfq | 82,713,612 | 2,037,464,669 | -1.96% |
| 2025-12-29 | 25.45 | 25.75 | 24.70 | 24.95 | 24.89 | qfq | 106,314,518 | 2,676,816,835 | -1.96% |
| 2025-12-26 | 25.40 | 25.92 | 25.01 | 25.45 | 25.39 | qfq | 117,262,760 | 2,988,035,484 | -0.20% |
| 2025-12-25 | 26.73 | 26.91 | 25.43 | 25.50 | 25.44 | qfq | 164,680,633 | 4,245,046,667 | -5.31% |
| 2025-12-24 | 26.19 | 27.08 | 26.19 | 26.93 | 26.86 | qfq | 148,761,486 | 3,977,055,457 | 2.75% |
| 2025-12-23 | 25.92 | 26.68 | 25.56 | 26.21 | 26.15 | qfq | 227,875,648 | 5,978,054,241 | 0.27% |
| 2025-12-22 | 24.40 | 26.14 | 24.25 | 26.14 | 26.08 | qfq | 184,672,154 | 4,773,594,570 | 10.02% |
| 2025-12-19 | 22.58 | 24.29 | 22.50 | 23.76 | 23.70 | qfq | 200,209,171 | 4,729,228,169 | 5.13% |
| 2025-12-18 | 21.80 | 22.95 | 21.77 | 22.60 | 22.54 | qfq | 218,978,208 | 4,950,401,031 | 4.29% |
| 2025-12-17 | 19.88 | 21.90 | 19.88 | 21.67 | 21.62 | qfq | 174,406,990 | 3,726,459,953 | 8.84% |
| 2025-12-16 | 20.32 | 20.38 | 19.71 | 19.91 | 19.86 | qfq | 47,681,641 | 951,373,148 | -2.50% |
| 2025-12-15 | 20.74 | 20.80 | 20.40 | 20.42 | 20.37 | qfq | 46,812,259 | 962,700,702 | -2.39% |
| 2025-12-12 | 20.63 | 21.10 | 20.42 | 20.92 | 20.87 | qfq | 64,931,560 | 1,354,268,035 | 1.60% |
| 2025-12-11 | 20.79 | 21.09 | 20.47 | 20.59 | 20.54 | qfq | 66,106,600 | 1,375,706,033 | -0.77% |
| 2025-12-10 | 20.35 | 20.80 | 20.28 | 20.75 | 20.70 | qfq | 61,450,052 | 1,264,351,553 | 1.72% |
| 2025-12-09 | 20.48 | 20.64 | 20.30 | 20.40 | 20.35 | qfq | 44,059,363 | 901,096,720 | 0.10% |
| 2025-12-08 | 20.05 | 20.64 | 20.05 | 20.38 | 20.33 | qfq | 52,465,565 | 1,071,156,980 | 1.80% |
| 2025-12-05 | 19.82 | 20.05 | 19.70 | 20.02 | 19.97 | qfq | 36,837,072 | 735,395,169 | 1.01% |
| 2025-12-04 | 19.63 | 19.92 | 19.50 | 19.82 | 19.77 | qfq | 24,285,828 | 479,592,831 | 0.61% |
| 2025-12-03 | 19.91 | 20.03 | 19.68 | 19.70 | 19.65 | qfq | 28,394,625 | 562,945,097 | -0.71% |
| 2025-12-02 | 20.00 | 20.01 | 19.76 | 19.84 | 19.79 | qfq | 32,892,889 | 653,675,254 | -1.15% |
| 2025-12-01 | 19.83 | 20.25 | 19.83 | 20.07 | 20.02 | qfq | 47,684,971 | 957,338,252 | 1.47% |
| 2025-11-28 | 19.80 | 19.87 | 19.56 | 19.78 | 19.73 | qfq | 29,829,406 | 588,655,556 | -0.50% |
| 2025-11-27 | 19.90 | 20.13 | 19.67 | 19.88 | 19.83 | qfq | 48,858,175 | 971,693,428 | -0.50% |
| 2025-11-26 | 19.53 | 20.17 | 19.49 | 19.98 | 19.93 | qfq | 57,290,339 | 1,138,986,071 | 1.83% |
| 2025-11-25 | 19.20 | 19.91 | 19.20 | 19.62 | 19.57 | qfq | 50,986,290 | 1,001,974,691 | 2.83% |
| 2025-11-24 | 19.09 | 19.26 | 18.91 | 19.08 | 19.03 | qfq | 33,573,682 | 640,601,967 | 0.53% |
| 2025-11-21 | 19.31 | 19.44 | 18.94 | 18.98 | 18.93 | qfq | 56,383,886 | 1,078,037,071 | -3.36% |
| 2025-11-20 | 20.21 | 20.28 | 19.56 | 19.64 | 19.59 | qfq | 44,376,152 | 877,280,872 | -1.80% |
| 2025-11-19 | 20.12 | 20.37 | 19.94 | 20.00 | 19.95 | qfq | 33,007,928 | 663,709,828 | -0.05% |
| 2025-11-18 | 20.00 | 20.28 | 19.94 | 20.01 | 19.96 | qfq | 30,537,619 | 613,293,714 | -0.60% |
| 2025-11-17 | 20.30 | 20.44 | 19.85 | 20.13 | 20.08 | qfq | 43,481,102 | 874,234,671 | -0.84% |
| 2025-11-14 | 20.52 | 20.64 | 20.30 | 20.30 | 20.25 | qfq | 37,203,679 | 761,064,813 | -2.03% |
| 2025-11-13 | 20.60 | 20.90 | 20.50 | 20.72 | 20.67 | qfq | 35,520,342 | 735,565,528 | 0.73% |
| 2025-11-12 | 20.97 | 21.07 | 20.37 | 20.57 | 20.52 | qfq | 50,906,205 | 1,052,162,681 | -1.86% |
| 2025-11-11 | 21.46 | 21.69 | 20.90 | 20.96 | 20.91 | qfq | 56,270,690 | 1,189,570,075 | -1.87% |
| 2025-11-10 | 22.02 | 22.29 | 21.23 | 21.36 | 21.31 | qfq | 65,356,467 | 1,403,602,253 | -2.78% |
| 2025-11-07 | 21.98 | 22.17 | 21.70 | 21.97 | 21.92 | qfq | 48,259,171 | 1,060,502,096 | -1.17% |
| 2025-11-06 | 21.71 | 22.50 | 21.70 | 22.23 | 22.18 | qfq | 93,781,744 | 2,077,893,957 | 2.54% |
| 2025-11-05 | 20.77 | 22.08 | 20.66 | 21.68 | 21.63 | qfq | 77,809,833 | 1,654,659,415 | 2.65% |
| 2025-11-04 | 22.03 | 22.03 | 20.90 | 21.12 | 21.07 | qfq | 79,679,401 | 1,696,551,827 | -4.04% |
| 2025-11-03 | 22.15 | 22.23 | 21.48 | 22.01 | 21.96 | qfq | 71,270,324 | 1,556,573,222 | -1.57% |
| 2025-10-31 | 22.60 | 23.10 | 22.30 | 22.36 | 22.31 | qfq | 88,911,172 | 2,010,207,369 | -0.75% |
| 2025-10-30 | 22.48 | 23.08 | 22.19 | 22.53 | 22.47 | qfq | 119,914,233 | 2,711,395,479 | 0.22% |
| 2025-10-29 | 21.68 | 22.74 | 21.60 | 22.48 | 22.42 | qfq | 119,506,165 | 2,671,480,212 | 4.46% |
| 2025-10-28 | 22.01 | 22.08 | 21.30 | 21.52 | 21.47 | qfq | 86,998,627 | 1,881,173,295 | -1.69% |
| 2025-10-27 | 21.75 | 22.46 | 21.73 | 21.89 | 21.84 | qfq | 98,562,054 | 2,168,478,796 | 2.00% |
| 2025-10-24 | 21.30 | 21.50 | 21.15 | 21.46 | 21.41 | qfq | 69,805,903 | 1,491,302,142 | 2.00% |
| 2025-10-23 | 20.71 | 21.06 | 20.22 | 21.04 | 20.99 | qfq | 53,663,939 | 1,106,374,077 | 0.48% |
| 2025-10-22 | 21.30 | 21.36 | 20.62 | 20.94 | 20.89 | qfq | 53,833,578 | 1,128,532,224 | -0.24% |
| 2025-10-21 | 20.77 | 21.14 | 20.70 | 20.99 | 20.94 | qfq | 63,819,447 | 1,336,987,763 | 1.89% |
| 2025-10-20 | 20.76 | 21.17 | 20.51 | 20.60 | 20.55 | qfq | 50,142,165 | 1,042,615,820 | 0.98% |
| 2025-10-17 | 21.79 | 21.87 | 20.32 | 20.40 | 20.35 | qfq | 70,825,397 | 1,476,060,793 | -4.58% |
| 2025-10-16 | 21.88 | 21.88 | 21.30 | 21.38 | 21.33 | qfq | 48,632,480 | 1,046,021,586 | -1.70% |
| 2025-10-15 | 20.97 | 21.79 | 20.84 | 21.75 | 21.70 | qfq | 82,249,122 | 1,758,426,398 | 4.42% |
| 2025-10-14 | 22.26 | 22.54 | 20.76 | 20.83 | 20.78 | qfq | 115,496,198 | 2,483,312,681 | -5.96% |
| 2025-10-13 | 21.10 | 22.29 | 21.10 | 22.15 | 22.10 | qfq | 90,777,827 | 1,976,220,331 | -1.82% |
| 2025-10-10 | 23.81 | 23.81 | 22.46 | 22.56 | 22.50 | qfq | 129,935,734 | 2,988,912,958 | -6.43% |
| 2025-10-09 | 22.99 | 24.48 | 22.98 | 24.11 | 24.05 | qfq | 147,279,294 | 3,499,377,503 | 4.96% |
| 2025-09-30 | 23.20 | 23.69 | 22.79 | 22.97 | 22.91 | qfq | 116,902,832 | 2,706,109,689 | -0.69% |
| 2025-09-29 | 22.70 | 23.50 | 22.66 | 23.13 | 23.07 | qfq | 113,962,708 | 2,634,106,382 | 1.54% |
| 2025-09-26 | 22.73 | 23.56 | 22.63 | 22.78 | 22.72 | qfq | 136,834,221 | 3,156,353,961 | -0.65% |
| 2025-09-25 | 22.62 | 23.00 | 22.10 | 22.93 | 22.87 | qfq | 141,080,468 | 3,196,383,893 | 1.42% |
| 2025-09-24 | 21.88 | 22.84 | 21.58 | 22.61 | 22.55 | qfq | 141,738,777 | 3,148,563,019 | 2.59% |
| 2025-09-23 | 23.10 | 23.30 | 21.56 | 22.04 | 21.99 | qfq | 161,644,551 | 3,579,084,467 | -3.63% |
| 2025-09-22 | 22.68 | 23.06 | 21.97 | 22.87 | 22.81 | qfq | 170,396,943 | 3,868,771,765 | -0.13% |
| 2025-09-19 | 23.20 | 23.85 | 22.69 | 22.90 | 22.84 | qfq | 296,449,672 | 6,896,776,018 | 3.06% |
| 2025-09-18 | 20.34 | 22.22 | 20.33 | 22.22 | 22.17 | qfq | 189,319,721 | 4,151,055,443 | 10.00% |
| 2025-09-17 | 20.08 | 20.28 | 19.80 | 20.20 | 20.15 | qfq | 66,740,415 | 1,340,361,282 | 0.30% |
| 2025-09-16 | 20.09 | 20.21 | 19.53 | 20.14 | 20.09 | qfq | 96,193,182 | 1,918,892,655 | 0.30% |
| 2025-09-15 | 20.57 | 20.63 | 20.01 | 20.08 | 20.03 | qfq | 79,971,166 | 1,614,562,390 | -2.33% |
| 2025-09-12 | 20.85 | 21.14 | 20.50 | 20.56 | 20.51 | qfq | 103,425,162 | 2,141,548,082 | -1.86% |
| 2025-09-11 | 20.45 | 21.09 | 20.03 | 20.95 | 20.90 | qfq | 134,243,058 | 2,779,121,713 | 2.75% |
| 2025-09-10 | 20.01 | 20.86 | 19.80 | 20.39 | 20.34 | qfq | 129,815,820 | 2,644,751,415 | 2.98% |
| 2025-09-09 | 19.68 | 20.18 | 19.32 | 19.80 | 19.75 | qfq | 109,891,014 | 2,173,045,376 | 0.46% |
| 2025-09-08 | 20.11 | 20.12 | 19.39 | 19.71 | 19.66 | qfq | 103,291,107 | 2,029,595,410 | -1.94% |
| 2025-09-05 | 19.29 | 20.17 | 19.29 | 20.10 | 20.05 | qfq | 138,363,468 | 2,750,564,166 | 4.20% |
| 2025-09-04 | 21.58 | 21.68 | 18.82 | 19.29 | 19.24 | qfq | 210,352,581 | 4,171,832,551 | -7.70% |
| 2025-09-03 | 20.46 | 21.46 | 20.01 | 20.90 | 20.85 | qfq | 165,648,024 | 3,452,242,718 | 3.26% |
| 2025-09-02 | 20.91 | 22.01 | 19.99 | 20.24 | 20.19 | qfq | 180,921,917 | 3,774,626,897 | -2.27% |
| 2025-09-01 | 20.80 | 21.15 | 20.37 | 20.71 | 20.66 | qfq | 143,528,866 | 2,976,863,393 | 1.12% |
| 2025-08-29 | 20.78 | 20.97 | 20.20 | 20.48 | 20.43 | qfq | 172,651,844 | 3,543,324,778 | -0.15% |
| 2025-08-28 | 18.88 | 20.79 | 18.88 | 20.51 | 20.46 | qfq | 246,738,048 | 4,992,318,826 | 8.52% |
| 2025-08-27 | 19.47 | 19.78 | 18.89 | 18.90 | 18.85 | qfq | 129,606,312 | 2,513,848,370 | -2.38% |
| 2025-08-26 | 19.75 | 19.80 | 19.35 | 19.36 | 19.31 | qfq | 154,039,555 | 3,009,255,963 | -4.25% |
| 2025-08-25 | 19.28 | 20.33 | 19.22 | 20.22 | 20.17 | qfq | 162,979,984 | 3,233,506,476 | 7.96% |
| 2025-08-22 | 18.25 | 18.86 | 18.18 | 18.73 | 18.68 | qfq | 87,507,739 | 1,623,557,903 | 2.74% |
| 2025-08-21 | 18.50 | 18.56 | 18.11 | 18.23 | 18.19 | qfq | 65,090,899 | 1,189,732,603 | -1.35% |
| 2025-08-20 | 18.46 | 18.54 | 18.12 | 18.48 | 18.43 | qfq | 78,754,244 | 1,442,236,091 | -0.96% |
| 2025-08-19 | 18.03 | 19.00 | 17.98 | 18.66 | 18.61 | qfq | 143,686,479 | 2,676,896,322 | 3.55% |
| 2025-08-18 | 18.20 | 18.24 | 17.89 | 18.02 | 17.98 | qfq | 106,316,808 | 1,920,521,243 | -0.66% |
| 2025-08-15 | 17.49 | 18.44 | 17.48 | 18.14 | 18.10 | qfq | 101,759,227 | 1,837,975,092 | 3.30% |
| 2025-08-14 | 18.25 | 18.31 | 17.48 | 17.56 | 17.52 | qfq | 104,283,479 | 1,853,787,713 | -3.14% |
| 2025-08-13 | 17.90 | 18.19 | 17.75 | 18.13 | 18.09 | qfq | 104,794,391 | 1,885,694,797 | 1.28% |
| 2025-08-12 | 17.55 | 17.95 | 17.50 | 17.90 | 17.86 | qfq | 93,089,551 | 1,650,752,374 | 1.42% |
| 2025-08-11 | 17.25 | 18.12 | 17.25 | 17.65 | 17.61 | qfq | 158,597,760 | 2,808,244,767 | 4.01% |
| 2025-08-08 | 16.06 | 17.27 | 16.03 | 16.97 | 16.93 | qfq | 175,451,591 | 2,949,328,015 | 5.67% |
| 2025-08-07 | 16.10 | 16.22 | 15.90 | 16.06 | 16.02 | qfq | 43,652,412 | 699,489,027 | -0.86% |
| 2025-08-06 | 16.27 | 16.34 | 16.10 | 16.20 | 16.16 | qfq | 52,881,346 | 857,461,054 | 0.37% |
| 2025-08-05 | 15.80 | 16.20 | 15.79 | 16.14 | 16.10 | qfq | 64,870,354 | 1,039,983,646 | 2.15% |
| 2025-08-04 | 15.70 | 15.93 | 15.59 | 15.80 | 15.76 | qfq | 38,368,570 | 604,041,099 | 0.13% |
| 2025-08-01 | 15.82 | 16.28 | 15.67 | 15.78 | 15.74 | qfq | 70,309,833 | 1,116,807,859 | -0.94% |
| 2025-07-31 | 16.25 | 16.55 | 15.86 | 15.93 | 15.89 | qfq | 92,209,473 | 1,495,037,635 | -2.45% |
| 2025-07-30 | 16.06 | 16.55 | 15.90 | 16.33 | 16.29 | qfq | 103,063,479 | 1,679,786,383 | 1.74% |
| 2025-07-29 | 15.85 | 16.05 | 15.72 | 16.05 | 16.01 | qfq | 53,000,184 | 842,742,569 | 0.94% |
| 2025-07-28 | 15.81 | 15.95 | 15.77 | 15.90 | 15.86 | qfq | 41,317,159 | 655,357,295 | 0.70% |
| 2025-07-25 | 16.10 | 16.15 | 15.74 | 15.79 | 15.75 | qfq | 55,690,863 | 885,665,007 | -0.63% |
| 2025-07-24 | 15.84 | 15.93 | 15.81 | 15.89 | 15.85 | qfq | 37,718,120 | 598,230,783 | 0.25% |
| 2025-07-23 | 16.15 | 16.16 | 15.80 | 15.85 | 15.81 | qfq | 55,014,716 | 877,372,964 | -1.55% |
| 2025-07-22 | 15.90 | 16.16 | 15.80 | 16.10 | 16.06 | qfq | 62,312,616 | 996,957,347 | 1.45% |
| 2025-07-21 | 15.79 | 15.90 | 15.73 | 15.87 | 15.83 | qfq | 40,546,116 | 641,477,613 | 1.02% |
| 2025-07-18 | 15.88 | 15.95 | 15.64 | 15.71 | 15.67 | qfq | 44,385,425 | 699,970,974 | -0.63% |
| 2025-07-17 | 15.35 | 16.03 | 15.33 | 15.81 | 15.77 | qfq | 93,022,965 | 1,466,948,756 | 2.93% |
| 2025-07-16 | 15.52 | 15.60 | 15.33 | 15.36 | 15.32 | qfq | 33,626,940 | 519,363,357 | -0.78% |
| 2025-07-15 | 15.38 | 15.61 | 15.33 | 15.48 | 15.44 | qfq | 46,601,204 | 722,017,122 | 0.91% |
| 2025-07-14 | 15.40 | 15.49 | 15.30 | 15.34 | 15.30 | qfq | 30,163,725 | 463,916,835 | -0.39% |
| 2025-07-11 | 15.40 | 15.55 | 15.36 | 15.40 | 15.36 | qfq | 36,173,029 | 558,963,811 | -0.26% |
| 2025-07-10 | 15.41 | 15.52 | 15.37 | 15.44 | 15.40 | qfq | 23,678,540 | 365,376,338 | -0.06% |
| 2025-07-09 | 15.66 | 15.71 | 15.42 | 15.45 | 15.41 | qfq | 30,926,275 | 480,857,862 | -1.59% |
| 2025-07-08 | 15.16 | 15.80 | 15.16 | 15.70 | 15.66 | qfq | 65,632,667 | 1,020,229,193 | 3.43% |
| 2025-07-07 | 15.38 | 15.41 | 15.14 | 15.18 | 15.14 | qfq | 39,303,165 | 597,805,054 | -1.49% |
| 2025-07-04 | 15.79 | 15.82 | 15.38 | 15.41 | 15.37 | qfq | 61,387,640 | 955,489,968 | -2.34% |
| 2025-07-03 | 15.37 | 15.89 | 15.37 | 15.78 | 15.74 | qfq | 70,948,505 | 1,115,132,861 | 2.47% |
| 2025-07-02 | 15.55 | 15.70 | 15.37 | 15.40 | 15.36 | qfq | 71,643,760 | 1,111,220,347 | 0.98% |
| 2025-07-01 | 15.25 | 15.28 | 15.15 | 15.25 | 15.21 | qfq | 22,559,040 | 343,215,305 | -0.33% |
| 2025-06-30 | 15.14 | 15.36 | 15.10 | 15.30 | 15.26 | qfq | 35,706,894 | 543,017,579 | 1.06% |
| 2025-06-27 | 15.22 | 15.25 | 15.09 | 15.14 | 15.10 | qfq | 28,164,536 | 426,864,703 | -1.11% |
| 2025-06-26 | 15.29 | 15.49 | 15.20 | 15.31 | 15.04 | qfq | 35,230,225 | 540,018,247 | 0.46% |
| 2025-06-25 | 15.09 | 15.27 | 15.03 | 15.24 | 14.97 | qfq | 29,147,068 | 441,722,325 | 0.99% |
| 2025-06-24 | 14.82 | 15.10 | 14.80 | 15.09 | 14.83 | qfq | 26,655,901 | 400,006,303 | 2.24% |
| 2025-06-23 | 14.70 | 14.81 | 14.61 | 14.76 | 14.50 | qfq | 18,698,850 | 275,922,454 | 0.34% |
| 2025-06-20 | 14.82 | 14.93 | 14.69 | 14.71 | 14.45 | qfq | 19,178,020 | 283,199,540 | -0.74% |
| 2025-06-19 | 15.02 | 15.11 | 14.80 | 14.82 | 14.56 | qfq | 22,119,483 | 329,826,185 | -1.46% |
| 2025-06-18 | 15.01 | 15.13 | 14.94 | 15.04 | 14.78 | qfq | 19,407,704 | 292,051,070 | 0.27% |
| 2025-06-17 | 15.19 | 15.20 | 14.96 | 15.00 | 14.74 | qfq | 19,516,028 | 293,338,081 | -0.99% |
| 2025-06-16 | 14.79 | 15.27 | 14.78 | 15.15 | 14.89 | qfq | 34,743,096 | 526,155,709 | 1.88% |
| 2025-06-13 | 15.21 | 15.28 | 14.84 | 14.87 | 14.61 | qfq | 44,389,800 | 665,163,549 | -2.68% |
| 2025-06-12 | 15.32 | 15.50 | 15.24 | 15.28 | 15.01 | qfq | 28,425,069 | 437,029,560 | -0.59% |
| 2025-06-11 | 15.25 | 15.41 | 15.20 | 15.37 | 15.10 | qfq | 25,865,158 | 396,104,969 | 0.92% |
| 2025-06-10 | 15.39 | 15.39 | 15.10 | 15.23 | 14.96 | qfq | 25,116,310 | 382,962,521 | -1.04% |
| 2025-06-09 | 15.36 | 15.46 | 15.27 | 15.39 | 15.12 | qfq | 30,850,156 | 474,033,073 | 0.20% |
| 2025-06-06 | 15.25 | 15.45 | 15.15 | 15.36 | 15.09 | qfq | 27,013,684 | 413,301,882 | 0.72% |
| 2025-06-05 | 15.15 | 15.29 | 15.08 | 15.25 | 14.98 | qfq | 20,393,245 | 310,094,908 | 0.59% |
| 2025-06-04 | 15.11 | 15.25 | 15.09 | 15.16 | 14.90 | qfq | 22,486,965 | 341,511,438 | 0.86% |
| 2025-06-03 | 15.01 | 15.18 | 14.94 | 15.03 | 14.77 | qfq | 20,552,105 | 309,449,900 | 0.20% |
| 2025-05-30 | 15.30 | 15.30 | 15.00 | 15.00 | 14.74 | qfq | 24,966,820 | 377,191,283 | -2.02% |
| 2025-05-29 | 15.10 | 15.36 | 15.08 | 15.31 | 15.04 | qfq | 29,219,970 | 446,745,103 | 1.19% |
| 2025-05-28 | 14.93 | 15.16 | 14.92 | 15.13 | 14.87 | qfq | 26,018,885 | 392,250,308 | 1.41% |
| 2025-05-27 | 14.90 | 14.96 | 14.78 | 14.92 | 14.66 | qfq | 19,769,878 | 293,902,964 | 0.07% |
| 2025-05-26 | 14.82 | 14.95 | 14.82 | 14.91 | 14.65 | qfq | 21,967,251 | 327,031,962 | 0.20% |
| 2025-05-23 | 15.04 | 15.16 | 14.84 | 14.88 | 14.62 | qfq | 29,523,134 | 442,469,075 | -1.06% |
| 2025-05-22 | 15.11 | 15.22 | 15.03 | 15.04 | 14.78 | qfq | 25,165,160 | 379,798,428 | -0.92% |
| 2025-05-21 | 15.30 | 15.37 | 15.15 | 15.18 | 14.92 | qfq | 23,195,254 | 353,367,860 | -1.11% |
| 2025-05-20 | 15.26 | 15.38 | 15.16 | 15.35 | 15.08 | qfq | 21,985,160 | 335,910,590 | 0.39% |
| 2025-05-19 | 15.35 | 15.36 | 15.14 | 15.29 | 15.02 | qfq | 24,724,796 | 377,053,953 | -0.46% |
| 2025-05-16 | 15.37 | 15.49 | 15.33 | 15.36 | 15.09 | qfq | 21,524,453 | 331,408,575 | -0.19% |
| 2025-05-15 | 15.82 | 15.83 | 15.37 | 15.39 | 15.12 | qfq | 33,759,001 | 524,329,537 | -3.02% |
| 2025-05-14 | 15.85 | 16.04 | 15.69 | 15.87 | 15.59 | qfq | 27,280,014 | 431,678,415 | 0.13% |
| 2025-05-13 | 16.15 | 16.17 | 15.80 | 15.85 | 15.57 | qfq | 31,806,391 | 507,964,822 | -0.56% |
| 2025-05-12 | 15.76 | 15.98 | 15.75 | 15.94 | 15.66 | qfq | 30,920,586 | 491,399,494 | 1.59% |
| 2025-05-09 | 15.88 | 15.88 | 15.57 | 15.69 | 15.42 | qfq | 31,373,843 | 491,920,728 | -1.32% |
| 2025-05-08 | 15.77 | 15.94 | 15.68 | 15.90 | 15.62 | qfq | 30,605,912 | 485,573,096 | 0.82% |
| 2025-05-07 | 15.95 | 15.99 | 15.68 | 15.77 | 15.49 | qfq | 34,070,747 | 537,475,933 | 0.00% |
| 2025-05-06 | 15.54 | 15.85 | 15.53 | 15.77 | 15.49 | qfq | 34,983,429 | 549,618,987 | 2.34% |
| 2025-04-30 | 15.61 | 15.62 | 15.40 | 15.41 | 15.14 | qfq | 32,727,957 | 507,038,483 | -0.84% |
| 2025-04-29 | 15.55 | 15.66 | 15.40 | 15.54 | 15.27 | qfq | 22,692,139 | 353,211,512 | -0.19% |
| 2025-04-28 | 15.70 | 15.79 | 15.51 | 15.57 | 15.30 | qfq | 34,288,614 | 536,023,518 | -0.83% |
| 2025-04-25 | 15.39 | 15.93 | 15.35 | 15.70 | 15.43 | qfq | 65,904,025 | 1,033,850,893 | 2.95% |
| 2025-04-24 | 15.46 | 15.46 | 15.15 | 15.25 | 14.98 | qfq | 33,171,157 | 507,746,063 | -1.49% |
| 2025-04-23 | 15.28 | 15.49 | 15.24 | 15.48 | 15.21 | qfq | 39,149,016 | 602,583,107 | 1.57% |
| 2025-04-22 | 15.28 | 15.34 | 15.17 | 15.24 | 14.97 | qfq | 27,392,702 | 417,904,623 | -0.13% |
| 2025-04-21 | 15.15 | 15.37 | 15.00 | 15.26 | 14.99 | qfq | 29,932,743 | 455,960,172 | 1.06% |
| 2025-04-18 | 14.75 | 15.20 | 14.71 | 15.10 | 14.84 | qfq | 39,232,967 | 589,251,134 | 2.03% |
| 2025-04-17 | 14.79 | 15.02 | 14.73 | 14.80 | 14.54 | qfq | 26,474,401 | 393,826,771 | -0.60% |
| 2025-04-16 | 15.05 | 15.10 | 14.70 | 14.89 | 14.63 | qfq | 34,831,478 | 517,572,748 | -1.72% |
| 2025-04-15 | 15.33 | 15.34 | 15.04 | 15.15 | 14.89 | qfq | 28,506,610 | 431,096,393 | -1.37% |
| 2025-04-14 | 15.44 | 15.55 | 15.29 | 15.36 | 15.09 | qfq | 36,376,102 | 559,883,001 | 0.92% |
| 2025-04-11 | 15.10 | 15.39 | 15.04 | 15.22 | 14.95 | qfq | 38,338,109 | 583,712,223 | -0.33% |
| 2025-04-10 | 15.35 | 15.51 | 15.17 | 15.27 | 15.00 | qfq | 56,239,125 | 863,043,752 | 1.94% |
| 2025-04-09 | 14.31 | 15.12 | 13.86 | 14.98 | 14.72 | qfq | 65,889,406 | 959,565,484 | 2.67% |
| 2025-04-08 | 14.35 | 14.72 | 14.29 | 14.59 | 14.34 | qfq | 65,297,425 | 946,802,113 | 0.76% |
| 2025-04-07 | 14.99 | 15.30 | 14.48 | 14.48 | 14.23 | qfq | 69,122,740 | 1,016,366,930 | -10.01% |
| 2025-04-03 | 16.34 | 16.49 | 15.94 | 16.09 | 15.81 | qfq | 53,128,957 | 860,631,353 | -2.48% |
| 2025-04-02 | 16.43 | 16.71 | 16.40 | 16.50 | 16.21 | qfq | 35,659,899 | 590,329,661 | 0.24% |
| 2025-04-01 | 16.75 | 16.80 | 16.45 | 16.46 | 16.17 | qfq | 51,841,293 | 861,035,950 | -1.08% |
| 2025-03-31 | 16.98 | 17.11 | 16.50 | 16.64 | 16.35 | qfq | 58,242,829 | 975,252,866 | -2.86% |
| 2025-03-28 | 16.86 | 17.40 | 16.82 | 17.13 | 16.83 | qfq | 66,998,431 | 1,146,148,272 | 1.36% |
| 2025-03-27 | 17.04 | 17.19 | 16.62 | 16.90 | 16.61 | qfq | 65,338,086 | 1,106,991,676 | -0.76% |
| 2025-03-26 | 17.09 | 17.46 | 17.01 | 17.03 | 16.73 | qfq | 69,312,734 | 1,190,905,776 | -1.05% |
| 2025-03-25 | 17.74 | 17.98 | 17.11 | 17.21 | 16.91 | qfq | 124,297,282 | 2,178,407,427 | -4.39% |
| 2025-03-24 | 17.94 | 18.05 | 17.19 | 18.00 | 17.69 | qfq | 161,153,822 | 2,835,435,047 | 2.33% |
| 2025-03-21 | 17.30 | 18.28 | 17.22 | 17.59 | 17.28 | qfq | 210,804,431 | 3,747,419,461 | 3.23% |
| 2025-03-20 | 16.70 | 17.25 | 16.60 | 17.04 | 16.74 | qfq | 95,039,298 | 1,620,710,516 | 1.85% |
| 2025-03-19 | 16.96 | 16.97 | 16.63 | 16.73 | 16.44 | qfq | 56,150,851 | 939,604,225 | -1.24% |
| 2025-03-18 | 16.86 | 17.43 | 16.80 | 16.94 | 16.64 | qfq | 77,355,039 | 1,311,173,487 | 0.12% |
| 2025-03-17 | 17.55 | 17.60 | 16.87 | 16.92 | 16.62 | qfq | 136,294,849 | 2,338,302,276 | 0.12% |
| 2025-03-14 | 16.34 | 17.12 | 16.34 | 16.90 | 16.61 | qfq | 158,133,456 | 2,667,195,900 | 4.64% |
| 2025-03-13 | 16.10 | 16.35 | 15.95 | 16.15 | 15.87 | qfq | 56,515,860 | 912,292,463 | 0.44% |
| 2025-03-12 | 16.01 | 16.24 | 15.90 | 16.08 | 15.80 | qfq | 55,767,725 | 897,321,028 | 1.01% |
| 2025-03-11 | 15.70 | 15.92 | 15.61 | 15.92 | 15.64 | qfq | 35,943,191 | 567,835,629 | 0.32% |
| 2025-03-10 | 16.00 | 16.04 | 15.71 | 15.87 | 15.59 | qfq | 45,220,984 | 716,075,388 | -1.12% |
| 2025-03-07 | 16.26 | 16.35 | 15.95 | 16.05 | 15.77 | qfq | 59,002,924 | 951,681,272 | -1.53% |
| 2025-03-06 | 15.95 | 16.38 | 15.87 | 16.30 | 16.02 | qfq | 80,600,321 | 1,300,898,016 | 2.90% |
| 2025-03-05 | 15.85 | 15.96 | 15.69 | 15.84 | 15.56 | qfq | 40,050,876 | 633,003,206 | 0.76% |
| 2025-03-04 | 15.47 | 15.72 | 15.41 | 15.72 | 15.45 | qfq | 32,686,175 | 509,987,652 | 0.96% |
| 2025-03-03 | 15.60 | 15.85 | 15.46 | 15.57 | 15.30 | qfq | 49,147,318 | 768,836,759 | 0.06% |
| 2025-02-28 | 16.15 | 16.17 | 15.55 | 15.56 | 15.29 | qfq | 79,993,571 | 1,262,399,616 | -4.31% |
| 2025-02-27 | 16.70 | 16.74 | 16.04 | 16.26 | 15.98 | qfq | 80,668,847 | 1,315,446,627 | -2.63% |
| 2025-02-26 | 16.60 | 16.80 | 16.43 | 16.70 | 16.41 | qfq | 58,493,038 | 975,175,514 | 1.33% |
| 2025-02-25 | 16.60 | 16.80 | 16.42 | 16.48 | 16.19 | qfq | 71,450,108 | 1,187,005,483 | -2.20% |
| 2025-02-24 | 16.60 | 16.99 | 16.36 | 16.85 | 16.56 | qfq | 109,991,014 | 1,840,896,055 | 2.12% |
| 2025-02-21 | 15.68 | 16.60 | 15.65 | 16.50 | 16.21 | qfq | 140,775,228 | 2,293,791,873 | 5.30% |
| 2025-02-20 | 15.84 | 15.85 | 15.51 | 15.67 | 15.40 | qfq | 47,169,448 | 736,820,542 | -0.70% |
| 2025-02-19 | 15.43 | 15.84 | 15.43 | 15.78 | 15.50 | qfq | 48,825,310 | 766,980,388 | 2.07% |
| 2025-02-18 | 15.90 | 15.94 | 15.40 | 15.46 | 15.19 | qfq | 56,585,853 | 887,397,558 | -2.77% |
| 2025-02-17 | 16.09 | 16.18 | 15.78 | 15.90 | 15.62 | qfq | 71,247,680 | 1,135,518,029 | -0.63% |
| 2025-02-14 | 15.71 | 16.22 | 15.69 | 16.00 | 15.72 | qfq | 70,052,505 | 1,120,810,509 | 1.39% |
| 2025-02-13 | 16.17 | 16.17 | 15.65 | 15.78 | 15.50 | qfq | 61,797,306 | 979,657,584 | -2.29% |
| 2025-02-12 | 16.03 | 16.15 | 15.90 | 16.15 | 15.87 | qfq | 53,868,787 | 863,651,585 | 0.56% |
| 2025-02-11 | 16.00 | 16.15 | 15.86 | 16.06 | 15.78 | qfq | 55,457,705 | 887,648,365 | 0.25% |
| 2025-02-10 | 16.03 | 16.10 | 15.90 | 16.02 | 15.74 | qfq | 53,891,136 | 861,767,844 | -0.06% |
| 2025-02-07 | 15.56 | 16.28 | 15.51 | 16.03 | 15.75 | qfq | 86,318,293 | 1,375,360,068 | 3.29% |
| 2025-02-06 | 15.30 | 15.63 | 15.08 | 15.52 | 15.25 | qfq | 70,387,839 | 1,082,925,992 | 1.44% |
| 2025-02-05 | 15.79 | 15.89 | 15.11 | 15.30 | 15.03 | qfq | 68,354,894 | 1,043,549,229 | -2.24% |
| 2025-01-27 | 16.42 | 16.44 | 15.65 | 15.65 | 15.38 | qfq | 82,375,772 | 1,308,266,461 | -4.86% |
| 2025-01-24 | 15.71 | 16.71 | 15.65 | 16.45 | 16.16 | qfq | 108,647,358 | 1,789,951,316 | 4.71% |
| 2025-01-23 | 16.07 | 16.24 | 15.70 | 15.71 | 15.44 | qfq | 46,063,207 | 734,654,491 | -0.95% |
| 2025-01-22 | 15.71 | 16.15 | 15.60 | 15.86 | 15.58 | qfq | 49,519,438 | 784,304,145 | 0.19% |
| 2025-01-21 | 15.63 | 16.00 | 15.42 | 15.83 | 15.55 | qfq | 56,701,920 | 890,525,186 | 2.46% |
| 2025-01-20 | 16.00 | 16.05 | 15.13 | 15.45 | 15.18 | qfq | 100,046,483 | 1,555,720,152 | -4.57% |
| 2025-01-17 | 15.80 | 16.34 | 15.77 | 16.19 | 15.91 | qfq | 54,354,123 | 880,900,045 | 2.73% |
| 2025-01-16 | 15.65 | 16.03 | 15.61 | 15.76 | 15.49 | qfq | 33,422,459 | 528,163,214 | 1.16% |
| 2025-01-15 | 15.95 | 15.95 | 15.49 | 15.58 | 15.31 | qfq | 36,915,205 | 576,627,478 | -2.32% |
| 2025-01-14 | 15.25 | 15.99 | 15.10 | 15.95 | 15.67 | qfq | 53,954,739 | 848,275,286 | 5.07% |
| 2025-01-13 | 15.30 | 15.48 | 15.05 | 15.18 | 14.92 | qfq | 40,904,480 | 623,202,015 | -1.43% |
| 2025-01-10 | 15.65 | 15.72 | 15.30 | 15.40 | 15.13 | qfq | 45,860,608 | 710,086,403 | -1.53% |
| 2025-01-09 | 15.65 | 15.92 | 15.52 | 15.64 | 15.37 | qfq | 42,465,909 | 667,958,671 | -1.14% |
| 2025-01-08 | 16.20 | 16.20 | 15.50 | 15.82 | 15.54 | qfq | 55,636,581 | 879,550,238 | -2.65% |
| 2025-01-07 | 16.12 | 16.29 | 15.78 | 16.25 | 15.97 | qfq | 44,000,323 | 707,976,644 | 1.31% |
| 2025-01-06 | 16.37 | 16.44 | 15.89 | 16.04 | 15.76 | qfq | 45,639,565 | 737,978,368 | -1.72% |
| 2025-01-03 | 16.69 | 16.95 | 16.30 | 16.32 | 16.04 | qfq | 34,890,393 | 579,110,002 | -1.75% |
| 2025-01-02 | 17.14 | 17.23 | 16.44 | 16.61 | 16.32 | qfq | 46,779,490 | 786,834,107 | -3.54% |
| 2024-12-31 | 17.39 | 17.65 | 17.06 | 17.22 | 16.92 | qfq | 42,095,450 | 729,638,890 | -0.23% |
| 2024-12-30 | 17.87 | 17.99 | 17.17 | 17.26 | 16.96 | qfq | 67,233,954 | 1,178,521,052 | -3.95% |
| 2024-12-27 | 18.60 | 18.62 | 17.87 | 17.97 | 17.66 | qfq | 74,891,633 | 1,355,314,708 | -3.80% |
| 2024-12-26 | 17.89 | 18.68 | 17.80 | 18.68 | 18.35 | qfq | 59,593,539 | 1,099,950,370 | 4.18% |
| 2024-12-25 | 18.28 | 18.35 | 17.83 | 17.93 | 17.62 | qfq | 28,031,451 | 505,591,906 | -2.29% |
| 2024-12-24 | 18.16 | 18.37 | 17.98 | 18.35 | 18.03 | qfq | 29,140,891 | 530,706,091 | 0.94% |
| 2024-12-23 | 18.19 | 18.45 | 18.12 | 18.18 | 17.86 | qfq | 29,300,139 | 534,840,470 | -0.71% |
| 2024-12-20 | 18.50 | 18.85 | 18.24 | 18.31 | 17.99 | qfq | 50,430,562 | 932,824,537 | -0.92% |
| 2024-12-19 | 17.99 | 18.54 | 17.87 | 18.48 | 18.16 | qfq | 51,279,048 | 938,938,268 | 1.59% |
| 2024-12-18 | 18.35 | 18.38 | 17.91 | 18.19 | 17.87 | qfq | 34,952,412 | 633,377,892 | -0.33% |
| 2024-12-17 | 18.10 | 18.68 | 18.02 | 18.25 | 17.93 | qfq | 57,376,235 | 1,056,176,805 | 0.88% |
| 2024-12-16 | 18.00 | 18.24 | 17.70 | 18.09 | 17.77 | qfq | 57,651,751 | 1,036,644,234 | 0.33% |
| 2024-12-13 | 17.73 | 18.40 | 17.71 | 18.03 | 17.72 | qfq | 113,138,374 | 2,054,778,456 | 0.78% |
| 2024-12-12 | 17.77 | 18.06 | 17.67 | 17.89 | 17.58 | qfq | 36,513,635 | 651,186,213 | 0.90% |
| 2024-12-11 | 17.80 | 18.02 | 17.62 | 17.73 | 17.42 | qfq | 26,414,970 | 468,623,397 | -0.06% |
| 2024-12-10 | 18.36 | 18.45 | 17.70 | 17.74 | 17.43 | qfq | 43,016,850 | 772,458,547 | -1.22% |
| 2024-12-09 | 18.10 | 18.11 | 17.74 | 17.96 | 17.65 | qfq | 29,599,373 | 529,613,367 | -0.88% |
| 2024-12-06 | 18.13 | 18.28 | 17.93 | 18.12 | 17.80 | qfq | 26,306,338 | 476,631,030 | 0.11% |
| 2024-12-05 | 18.24 | 18.29 | 17.83 | 18.10 | 17.78 | qfq | 28,980,452 | 524,285,066 | -1.20% |
| 2024-12-04 | 18.48 | 18.58 | 17.91 | 18.32 | 18.00 | qfq | 34,013,184 | 619,417,447 | -1.51% |
| 2024-12-03 | 18.60 | 18.96 | 18.43 | 18.60 | 18.28 | qfq | 34,029,089 | 635,394,720 | -0.69% |
| 2024-12-02 | 17.88 | 18.90 | 17.76 | 18.73 | 18.40 | qfq | 87,343,916 | 1,625,001,917 | 6.06% |
| 2024-11-29 | 17.26 | 17.73 | 17.09 | 17.66 | 17.35 | qfq | 43,508,965 | 762,348,396 | 3.09% |
| 2024-11-28 | 17.43 | 17.55 | 16.95 | 17.13 | 16.83 | qfq | 31,205,514 | 536,197,470 | -1.83% |
| 2024-11-27 | 16.72 | 17.45 | 16.67 | 17.45 | 17.15 | qfq | 43,089,351 | 739,188,878 | 4.37% |
| 2024-11-26 | 16.78 | 17.00 | 16.70 | 16.72 | 16.43 | qfq | 21,852,950 | 367,917,940 | -0.18% |
| 2024-11-25 | 16.76 | 17.04 | 16.51 | 16.75 | 16.46 | qfq | 32,558,280 | 546,428,892 | 0.00% |
| 2024-11-22 | 17.28 | 17.44 | 16.70 | 16.75 | 16.46 | qfq | 35,342,260 | 605,262,330 | -3.07% |
| 2024-11-21 | 17.54 | 17.63 | 17.12 | 17.28 | 16.98 | qfq | 30,605,559 | 531,000,911 | -1.43% |
| 2024-11-20 | 17.58 | 17.68 | 17.33 | 17.53 | 17.22 | qfq | 23,416,522 | 409,785,360 | -0.45% |
| 2024-11-19 | 17.54 | 17.80 | 17.21 | 17.61 | 17.30 | qfq | 28,817,576 | 503,363,727 | 0.28% |
| 2024-11-18 | 17.42 | 18.00 | 17.42 | 17.56 | 17.25 | qfq | 47,206,300 | 836,712,005 | 0.80% |
| 2024-11-15 | 17.86 | 17.89 | 17.40 | 17.42 | 17.12 | qfq | 35,571,595 | 627,466,338 | -1.80% |
| 2024-11-14 | 18.69 | 18.69 | 17.66 | 17.74 | 17.43 | qfq | 50,448,295 | 910,524,455 | -4.88% |
| 2024-11-13 | 18.58 | 18.77 | 18.34 | 18.65 | 18.32 | qfq | 29,514,938 | 547,382,345 | -0.27% |
| 2024-11-12 | 19.10 | 19.45 | 18.53 | 18.70 | 18.37 | qfq | 56,509,430 | 1,068,622,985 | -2.45% |
| 2024-11-11 | 18.55 | 19.17 | 18.15 | 19.17 | 18.84 | qfq | 71,305,385 | 1,332,278,240 | 3.18% |
| 2024-11-08 | 19.00 | 19.10 | 18.48 | 18.58 | 18.26 | qfq | 52,692,343 | 988,226,031 | -1.69% |
| 2024-11-07 | 18.71 | 18.91 | 18.42 | 18.90 | 18.57 | qfq | 63,960,287 | 1,197,324,209 | 1.07% |
| 2024-11-06 | 18.00 | 18.75 | 17.85 | 18.70 | 18.37 | qfq | 95,359,418 | 1,759,935,288 | 4.41% |
| 2024-11-05 | 17.15 | 18.10 | 16.95 | 17.91 | 17.60 | qfq | 66,689,511 | 1,181,071,769 | 4.43% |
| 2024-11-04 | 17.06 | 17.43 | 17.00 | 17.15 | 16.85 | qfq | 36,547,988 | 628,236,864 | 0.70% |
| 2024-11-01 | 17.24 | 17.40 | 16.94 | 17.03 | 16.73 | qfq | 43,908,205 | 753,508,025 | -1.62% |
| 2024-10-31 | 17.84 | 17.85 | 17.14 | 17.31 | 17.01 | qfq | 71,550,648 | 1,247,932,652 | -3.35% |
| 2024-10-30 | 17.88 | 18.37 | 17.74 | 17.91 | 17.60 | qfq | 45,566,317 | 823,460,313 | 0.17% |
| 2024-10-29 | 17.98 | 18.30 | 17.77 | 17.88 | 17.57 | qfq | 62,405,254 | 1,123,635,814 | 0.06% |
| 2024-10-28 | 18.05 | 18.07 | 17.39 | 17.87 | 17.56 | qfq | 53,958,455 | 953,833,738 | 0.22% |
| 2024-10-25 | 17.64 | 17.95 | 17.49 | 17.83 | 17.52 | qfq | 40,849,297 | 724,614,046 | 1.08% |
| 2024-10-24 | 17.30 | 17.86 | 17.22 | 17.64 | 17.33 | qfq | 43,745,339 | 770,083,178 | 0.92% |
| 2024-10-23 | 17.92 | 18.55 | 17.38 | 17.48 | 17.18 | qfq | 95,520,242 | 1,720,162,953 | -2.56% |
| 2024-10-22 | 17.55 | 18.12 | 17.25 | 17.94 | 17.63 | qfq | 89,064,467 | 1,588,702,226 | 3.40% |
| 2024-10-21 | 17.22 | 17.70 | 17.09 | 17.35 | 17.05 | qfq | 55,773,924 | 970,767,496 | 1.64% |
| 2024-10-18 | 16.41 | 17.37 | 16.38 | 17.07 | 16.77 | qfq | 60,801,287 | 1,037,266,829 | 3.33% |
| 2024-10-17 | 16.43 | 16.82 | 16.34 | 16.52 | 16.23 | qfq | 34,548,593 | 573,512,332 | 0.98% |
| 2024-10-16 | 16.39 | 16.62 | 16.19 | 16.36 | 16.07 | qfq | 39,348,835 | 643,420,107 | -1.39% |
| 2024-10-15 | 17.23 | 17.23 | 16.58 | 16.59 | 16.30 | qfq | 47,799,982 | 808,603,806 | -4.27% |
| 2024-10-14 | 17.04 | 17.44 | 16.89 | 17.33 | 17.03 | qfq | 45,994,670 | 791,255,393 | 1.64% |
| 2024-10-11 | 17.30 | 17.38 | 16.62 | 17.05 | 16.75 | qfq | 41,770,523 | 711,353,961 | -0.58% |
| 2024-10-10 | 17.00 | 17.78 | 16.84 | 17.15 | 16.85 | qfq | 67,365,501 | 1,163,981,538 | 1.36% |
| 2024-10-09 | 17.65 | 18.07 | 16.92 | 16.92 | 16.62 | qfq | 82,092,015 | 1,434,573,653 | -6.00% |
| 2024-10-08 | 18.60 | 18.60 | 17.01 | 18.00 | 17.69 | qfq | 116,954,699 | 2,091,272,698 | 6.45% |
| 2024-09-30 | 16.35 | 17.00 | 15.69 | 16.91 | 16.62 | qfq | 102,920,956 | 1,692,854,961 | 8.68% |
| 2024-09-27 | 14.95 | 15.57 | 14.95 | 15.56 | 15.29 | qfq | 46,756,698 | 713,646,718 | 5.49% |
| 2024-09-26 | 14.56 | 14.75 | 14.27 | 14.75 | 14.49 | qfq | 58,606,450 | 850,383,201 | 0.55% |
| 2024-09-25 | 14.75 | 15.21 | 14.60 | 14.67 | 14.41 | qfq | 44,469,518 | 663,055,919 | -0.41% |
| 2024-09-24 | 14.51 | 14.79 | 14.26 | 14.73 | 14.47 | qfq | 34,871,223 | 508,649,063 | 2.08% |
| 2024-09-23 | 14.68 | 14.83 | 14.36 | 14.43 | 14.18 | qfq | 23,143,712 | 336,584,956 | -1.37% |
| 2024-09-20 | 14.85 | 14.90 | 14.52 | 14.63 | 14.37 | qfq | 22,473,734 | 329,229,456 | -1.15% |
| 2024-09-19 | 14.96 | 14.99 | 14.72 | 14.80 | 14.54 | qfq | 21,377,078 | 316,987,265 | -0.67% |
| 2024-09-18 | 14.65 | 14.96 | 14.43 | 14.90 | 14.64 | qfq | 24,448,379 | 361,515,119 | 1.57% |
| 2024-09-13 | 14.66 | 15.05 | 14.58 | 14.67 | 14.41 | qfq | 26,983,980 | 399,290,991 | 0.69% |
| 2024-09-12 | 14.84 | 15.07 | 14.52 | 14.57 | 14.32 | qfq | 27,036,803 | 398,895,482 | -1.35% |
| 2024-09-11 | 14.27 | 14.96 | 14.22 | 14.77 | 14.51 | qfq | 40,310,163 | 592,699,543 | 3.07% |
| 2024-09-10 | 14.29 | 14.42 | 14.16 | 14.33 | 14.08 | qfq | 15,469,080 | 220,810,554 | -0.28% |
| 2024-09-09 | 14.20 | 14.49 | 14.13 | 14.37 | 14.12 | qfq | 24,232,887 | 346,258,793 | 1.48% |
| 2024-09-06 | 14.53 | 14.57 | 14.10 | 14.16 | 13.91 | qfq | 24,219,469 | 346,448,428 | -2.28% |
| 2024-09-05 | 14.65 | 14.69 | 14.39 | 14.49 | 14.24 | qfq | 23,550,166 | 341,989,653 | -0.62% |
| 2024-09-04 | 14.41 | 14.75 | 14.36 | 14.58 | 14.33 | qfq | 32,196,560 | 470,454,882 | 0.14% |
| 2024-09-03 | 14.12 | 14.65 | 14.08 | 14.56 | 14.31 | qfq | 43,315,954 | 627,176,238 | 3.04% |
| 2024-09-02 | 14.09 | 14.34 | 14.01 | 14.13 | 13.88 | qfq | 34,901,980 | 495,653,643 | -0.07% |
| 2024-08-30 | 14.18 | 14.34 | 13.86 | 14.14 | 13.89 | qfq | 67,407,262 | 951,551,654 | -0.28% |
| 2024-08-29 | 13.32 | 14.18 | 13.31 | 14.18 | 13.93 | qfq | 78,965,952 | 1,092,955,400 | 10.01% |
| 2024-08-28 | 12.30 | 12.90 | 12.22 | 12.89 | 12.67 | qfq | 34,948,988 | 444,315,894 | 4.54% |
| 2024-08-27 | 12.60 | 12.60 | 12.18 | 12.33 | 12.11 | qfq | 32,642,905 | 402,039,873 | -2.38% |
| 2024-08-26 | 12.87 | 12.90 | 12.57 | 12.63 | 12.41 | qfq | 26,974,163 | 341,706,054 | -1.64% |
| 2024-08-23 | 12.89 | 12.96 | 12.70 | 12.84 | 12.62 | qfq | 23,070,064 | 295,858,999 | -0.47% |
| 2024-08-22 | 13.20 | 13.25 | 12.86 | 12.90 | 12.68 | qfq | 22,982,437 | 297,752,599 | -1.75% |
| 2024-08-21 | 13.25 | 13.38 | 13.10 | 13.13 | 12.90 | qfq | 16,941,951 | 223,841,955 | -1.57% |
| 2024-08-20 | 13.48 | 13.51 | 13.20 | 13.34 | 13.11 | qfq | 18,417,388 | 245,166,612 | -0.89% |
| 2024-08-19 | 13.60 | 13.86 | 13.39 | 13.46 | 13.23 | qfq | 24,594,002 | 333,985,960 | -1.68% |
| 2024-08-16 | 13.80 | 14.02 | 13.67 | 13.69 | 13.45 | qfq | 18,284,432 | 252,587,256 | -0.29% |
| 2024-08-15 | 13.52 | 13.83 | 13.49 | 13.73 | 13.49 | qfq | 18,908,140 | 258,943,414 | 1.10% |
| 2024-08-14 | 14.04 | 14.07 | 13.51 | 13.58 | 13.34 | qfq | 31,895,018 | 435,397,507 | -3.28% |
| 2024-08-13 | 14.00 | 14.10 | 13.83 | 14.04 | 13.80 | qfq | 15,251,123 | 213,042,582 | 0.57% |
| 2024-08-12 | 14.11 | 14.25 | 13.88 | 13.96 | 13.72 | qfq | 21,185,081 | 297,136,822 | -1.20% |
| 2024-08-09 | 14.21 | 14.53 | 14.00 | 14.13 | 13.88 | qfq | 25,462,882 | 360,749,957 | -0.77% |
| 2024-08-08 | 14.51 | 14.57 | 14.08 | 14.24 | 13.99 | qfq | 28,061,873 | 401,218,913 | -1.25% |
| 2024-08-07 | 14.44 | 14.86 | 14.41 | 14.42 | 14.17 | qfq | 40,625,738 | 593,098,688 | 0.84% |
| 2024-08-06 | 14.99 | 15.17 | 14.12 | 14.30 | 14.05 | qfq | 57,735,846 | 834,491,236 | -3.57% |
| 2024-08-05 | 15.23 | 15.64 | 14.81 | 14.83 | 14.57 | qfq | 26,741,305 | 405,976,317 | -3.70% |
| 2024-08-02 | 15.60 | 15.72 | 15.28 | 15.40 | 15.13 | qfq | 23,607,888 | 364,934,708 | -2.10% |
| 2024-08-01 | 15.40 | 15.96 | 15.35 | 15.73 | 15.46 | qfq | 25,926,604 | 407,945,230 | 1.16% |
| 2024-07-31 | 15.39 | 15.67 | 15.05 | 15.55 | 15.28 | qfq | 27,602,740 | 425,019,916 | 1.04% |
| 2024-07-30 | 15.53 | 15.68 | 15.35 | 15.39 | 15.12 | qfq | 16,445,820 | 254,522,475 | -0.71% |
| 2024-07-29 | 16.20 | 16.43 | 15.44 | 15.50 | 15.23 | qfq | 45,578,152 | 718,494,293 | -3.97% |
| 2024-07-26 | 15.78 | 16.27 | 15.73 | 16.14 | 15.86 | qfq | 40,075,706 | 644,858,851 | 1.57% |
| 2024-07-25 | 15.44 | 15.99 | 15.21 | 15.89 | 15.61 | qfq | 42,192,366 | 663,313,422 | 2.06% |
| 2024-07-24 | 15.44 | 15.88 | 15.42 | 15.57 | 15.30 | qfq | 29,821,373 | 467,372,923 | 1.10% |
| 2024-07-23 | 15.74 | 15.74 | 15.15 | 15.40 | 15.13 | qfq | 35,955,317 | 555,198,060 | -2.10% |
| 2024-07-22 | 14.99 | 15.92 | 14.96 | 15.73 | 15.46 | qfq | 42,936,099 | 668,794,338 | 4.52% |
| 2024-07-19 | 14.91 | 15.36 | 14.86 | 15.05 | 14.79 | qfq | 26,164,481 | 395,494,250 | 0.53% |
| 2024-07-18 | 14.98 | 15.10 | 14.51 | 14.97 | 14.71 | qfq | 39,080,413 | 579,937,415 | -0.80% |
| 2024-07-17 | 15.48 | 15.48 | 15.05 | 15.09 | 14.83 | qfq | 33,862,756 | 515,272,245 | -2.65% |
| 2024-07-16 | 15.89 | 15.89 | 15.21 | 15.50 | 15.23 | qfq | 48,269,975 | 746,309,431 | -3.31% |
| 2024-07-15 | 16.23 | 16.23 | 15.92 | 16.03 | 15.60 | qfq | 23,240,507 | 372,870,144 | -1.29% |
| 2024-07-12 | 16.19 | 16.35 | 15.91 | 16.24 | 15.81 | qfq | 31,283,963 | 506,111,421 | -0.55% |
| 2024-07-11 | 16.40 | 16.47 | 16.03 | 16.33 | 15.90 | qfq | 48,731,517 | 790,093,171 | 0.49% |
| 2024-07-10 | 16.40 | 16.50 | 16.13 | 16.25 | 15.82 | qfq | 37,294,852 | 606,685,174 | -1.16% |
| 2024-07-09 | 15.57 | 16.50 | 15.55 | 16.44 | 16.00 | qfq | 75,092,508 | 1,217,749,319 | 5.45% |
| 2024-07-08 | 15.30 | 15.86 | 15.21 | 15.59 | 15.17 | qfq | 43,343,317 | 680,241,526 | 1.23% |
| 2024-07-05 | 15.21 | 15.46 | 14.81 | 15.40 | 14.99 | qfq | 31,425,456 | 475,419,312 | 0.79% |
| 2024-07-04 | 15.22 | 15.65 | 15.22 | 15.28 | 14.87 | qfq | 31,608,142 | 488,123,614 | 0.20% |
| 2024-07-03 | 15.30 | 15.40 | 15.10 | 15.25 | 14.84 | qfq | 22,413,155 | 341,985,279 | -0.59% |
| 2024-07-02 | 15.86 | 15.98 | 14.84 | 15.34 | 14.93 | qfq | 62,577,881 | 958,200,773 | -3.58% |
| 2024-07-01 | 15.95 | 15.99 | 15.58 | 15.91 | 15.49 | qfq | 35,263,977 | 557,948,827 | 0.89% |
| 2024-06-28 | 15.09 | 15.96 | 15.05 | 15.77 | 15.35 | qfq | 65,274,828 | 1,026,893,356 | 3.89% |
| 2024-06-27 | 15.17 | 15.33 | 14.84 | 15.18 | 14.78 | qfq | 29,825,459 | 451,878,612 | -0.46% |
| 2024-06-26 | 15.22 | 15.49 | 15.05 | 15.25 | 14.84 | qfq | 28,704,580 | 437,254,450 | 0.46% |
| 2024-06-25 | 15.34 | 15.48 | 15.04 | 15.18 | 14.78 | qfq | 36,978,961 | 563,379,964 | -1.94% |
| 2024-06-24 | 15.66 | 16.00 | 15.42 | 15.48 | 15.07 | qfq | 56,597,165 | 891,989,269 | -1.40% |
| 2024-06-21 | 15.20 | 15.74 | 15.13 | 15.70 | 15.28 | qfq | 47,318,851 | 735,165,518 | 2.82% |
| 2024-06-20 | 15.60 | 15.66 | 15.22 | 15.27 | 14.86 | qfq | 39,622,892 | 610,967,804 | -1.80% |
| 2024-06-19 | 15.38 | 15.75 | 15.32 | 15.55 | 15.14 | qfq | 74,491,412 | 1,159,578,940 | 2.57% |
| 2024-06-18 | 14.98 | 15.30 | 14.98 | 15.16 | 14.76 | qfq | 33,011,182 | 500,712,100 | 1.07% |
| 2024-06-17 | 14.73 | 15.19 | 14.63 | 15.00 | 14.60 | qfq | 40,325,378 | 605,100,321 | 1.63% |
| 2024-06-14 | 14.44 | 14.82 | 14.35 | 14.76 | 14.37 | qfq | 37,382,208 | 547,737,998 | 1.58% |
| 2024-06-13 | 14.45 | 14.78 | 14.42 | 14.53 | 14.14 | qfq | 26,802,870 | 390,568,507 | 0.07% |
| 2024-06-12 | 14.55 | 14.68 | 14.42 | 14.52 | 14.13 | qfq | 19,083,397 | 277,177,966 | -0.75% |
| 2024-06-11 | 14.35 | 14.73 | 14.27 | 14.63 | 14.24 | qfq | 26,565,277 | 386,389,834 | 1.74% |
| 2024-06-07 | 14.70 | 14.77 | 14.25 | 14.38 | 14.00 | qfq | 33,292,235 | 479,265,463 | -1.78% |
| 2024-06-06 | 14.77 | 14.96 | 14.59 | 14.64 | 14.25 | qfq | 30,369,290 | 448,623,612 | -0.48% |
| 2024-06-05 | 15.09 | 15.11 | 14.68 | 14.71 | 14.32 | qfq | 22,442,240 | 333,699,572 | -2.13% |
| 2024-06-04 | 14.66 | 15.10 | 14.51 | 15.03 | 14.63 | qfq | 41,184,332 | 610,026,414 | 3.16% |
| 2024-06-03 | 14.67 | 14.83 | 14.43 | 14.57 | 14.18 | qfq | 66,923,657 | 976,365,878 | -2.61% |
| 2024-05-31 | 15.23 | 15.31 | 14.90 | 14.96 | 14.56 | qfq | 33,434,042 | 502,894,507 | -1.97% |
| 2024-05-30 | 15.18 | 15.48 | 15.05 | 15.26 | 14.85 | qfq | 25,944,047 | 396,574,949 | -0.13% |
| 2024-05-29 | 15.26 | 15.50 | 15.06 | 15.28 | 14.87 | qfq | 28,908,885 | 441,152,711 | 0.26% |
| 2024-05-28 | 15.49 | 15.86 | 15.21 | 15.24 | 14.83 | qfq | 54,741,896 | 850,016,041 | -1.36% |
| 2024-05-27 | 14.75 | 15.51 | 14.73 | 15.45 | 15.04 | qfq | 70,390,346 | 1,073,218,296 | 4.60% |
| 2024-05-24 | 14.60 | 15.22 | 14.59 | 14.77 | 14.38 | qfq | 39,666,710 | 592,404,206 | 0.61% |
| 2024-05-23 | 14.80 | 14.89 | 14.60 | 14.68 | 14.29 | qfq | 39,234,924 | 576,767,386 | -1.48% |
| 2024-05-22 | 15.05 | 15.18 | 14.84 | 14.90 | 14.50 | qfq | 33,862,285 | 507,304,416 | -0.86% |
| 2024-05-21 | 15.25 | 15.25 | 14.98 | 15.03 | 14.63 | qfq | 28,089,161 | 423,339,097 | -1.38% |
| 2024-05-20 | 14.96 | 15.39 | 14.87 | 15.24 | 14.83 | qfq | 47,858,910 | 726,916,935 | 1.60% |
| 2024-05-17 | 14.91 | 15.15 | 14.90 | 15.00 | 14.60 | qfq | 52,619,045 | 788,877,354 | -1.19% |
| 2024-05-16 | 15.29 | 15.90 | 15.11 | 15.18 | 14.78 | qfq | 98,121,948 | 1,519,151,298 | -0.46% |
| 2024-05-15 | 15.35 | 15.53 | 15.10 | 15.25 | 14.84 | qfq | 44,714,609 | 684,673,686 | -1.29% |
| 2024-05-14 | 15.41 | 15.58 | 15.25 | 15.45 | 15.04 | qfq | 65,709,541 | 1,013,564,331 | 0.00% |
| 2024-05-13 | 14.37 | 15.80 | 14.35 | 15.45 | 15.04 | qfq | 183,021,933 | 2,802,807,221 | 6.48% |
| 2024-05-10 | 14.15 | 14.70 | 14.11 | 14.51 | 14.12 | qfq | 77,084,766 | 1,112,641,548 | 2.33% |
| 2024-05-09 | 13.86 | 14.25 | 13.80 | 14.18 | 13.80 | qfq | 71,475,191 | 1,007,858,281 | 2.46% |
| 2024-05-08 | 13.84 | 13.96 | 13.71 | 13.84 | 13.47 | qfq | 34,777,503 | 481,748,374 | -0.07% |
| 2024-05-07 | 14.06 | 14.07 | 13.68 | 13.85 | 13.48 | qfq | 76,572,818 | 1,060,330,709 | -1.77% |
| 2024-05-06 | 14.33 | 14.40 | 14.03 | 14.10 | 13.72 | qfq | 54,068,870 | 764,710,126 | -0.42% |
| 2024-04-30 | 14.01 | 14.37 | 13.96 | 14.16 | 13.78 | qfq | 55,395,028 | 783,016,356 | -0.42% |
| 2024-04-29 | 13.94 | 14.45 | 13.90 | 14.22 | 13.84 | qfq | 113,495,030 | 1,611,706,511 | 2.82% |
| 2024-04-26 | 13.55 | 14.00 | 13.12 | 13.83 | 13.46 | qfq | 125,556,077 | 1,708,435,335 | 2.14% |
| 2024-04-25 | 13.38 | 13.57 | 13.21 | 13.54 | 13.18 | qfq | 60,772,315 | 817,386,593 | 0.74% |
| 2024-04-24 | 12.80 | 13.45 | 12.78 | 13.44 | 13.08 | qfq | 69,385,638 | 920,376,180 | 5.16% |
| 2024-04-23 | 13.01 | 13.08 | 12.73 | 12.78 | 12.44 | qfq | 30,175,741 | 387,122,794 | -1.99% |
| 2024-04-22 | 12.87 | 13.08 | 12.68 | 13.04 | 12.69 | qfq | 36,451,440 | 470,228,536 | 0.85% |
| 2024-04-19 | 13.20 | 13.35 | 12.86 | 12.93 | 12.59 | qfq | 61,744,714 | 805,366,143 | -2.71% |
| 2024-04-18 | 13.06 | 13.49 | 12.94 | 13.29 | 12.94 | qfq | 79,031,438 | 1,051,661,264 | 1.14% |
| 2024-04-17 | 12.83 | 13.22 | 12.83 | 13.14 | 12.79 | qfq | 58,651,734 | 766,426,703 | 2.42% |
| 2024-04-16 | 12.85 | 13.30 | 12.78 | 12.83 | 12.49 | qfq | 103,756,207 | 1,356,464,279 | -0.16% |
| 2024-04-15 | 12.52 | 12.92 | 12.32 | 12.85 | 12.51 | qfq | 75,853,239 | 963,342,034 | 2.72% |
| 2024-04-12 | 11.91 | 12.82 | 11.90 | 12.51 | 12.18 | qfq | 99,390,521 | 1,238,821,029 | 5.21% |
| 2024-04-11 | 11.80 | 12.04 | 11.76 | 11.89 | 11.57 | qfq | 21,820,983 | 260,385,956 | 0.17% |
| 2024-04-10 | 12.13 | 12.13 | 11.76 | 11.87 | 11.55 | qfq | 33,254,592 | 395,826,756 | -2.06% |
| 2024-04-09 | 12.10 | 12.17 | 11.97 | 12.12 | 11.80 | qfq | 29,127,621 | 351,330,761 | 0.75% |
| 2024-04-08 | 12.29 | 12.39 | 12.01 | 12.03 | 11.71 | qfq | 31,910,383 | 389,335,773 | -2.67% |
| 2024-04-03 | 12.58 | 12.58 | 12.32 | 12.36 | 12.03 | qfq | 24,162,493 | 299,800,694 | -1.51% |
| 2024-04-02 | 12.78 | 12.80 | 12.50 | 12.55 | 12.22 | qfq | 30,527,637 | 385,280,016 | -1.95% |
| 2024-04-01 | 12.55 | 12.96 | 12.55 | 12.80 | 12.46 | qfq | 50,156,402 | 639,483,275 | 3.64% |
| 2024-03-29 | 12.29 | 12.37 | 12.10 | 12.35 | 12.02 | qfq | 33,890,243 | 414,981,029 | 0.90% |
| 2024-03-28 | 12.00 | 12.40 | 11.99 | 12.24 | 11.91 | qfq | 58,718,289 | 718,136,698 | 1.24% |
| 2024-03-27 | 12.60 | 12.65 | 12.08 | 12.09 | 11.77 | qfq | 42,476,185 | 522,160,932 | -4.12% |
| 2024-03-26 | 12.69 | 12.82 | 12.39 | 12.61 | 12.27 | qfq | 58,485,956 | 737,188,854 | -2.17% |
| 2024-03-25 | 13.14 | 13.36 | 12.87 | 12.89 | 12.55 | qfq | 52,569,649 | 690,733,000 | -2.05% |
| 2024-03-22 | 13.02 | 13.17 | 12.88 | 13.16 | 12.81 | qfq | 53,928,998 | 703,462,826 | 0.46% |
| 2024-03-21 | 12.91 | 13.13 | 12.89 | 13.10 | 12.75 | qfq | 47,463,312 | 618,194,292 | 1.24% |
| 2024-03-20 | 13.04 | 13.10 | 12.82 | 12.94 | 12.60 | qfq | 47,808,670 | 617,901,145 | -0.69% |
| 2024-03-19 | 13.19 | 13.19 | 13.03 | 13.03 | 12.68 | qfq | 40,744,350 | 533,079,614 | -1.44% |
| 2024-03-18 | 13.15 | 13.24 | 13.03 | 13.22 | 12.87 | qfq | 60,185,325 | 789,773,921 | 0.99% |
| 2024-03-15 | 13.15 | 13.20 | 12.89 | 13.09 | 12.74 | qfq | 51,589,760 | 671,183,631 | -1.06% |
| 2024-03-14 | 13.28 | 13.37 | 13.00 | 13.23 | 12.88 | qfq | 61,551,606 | 811,669,636 | -1.12% |
| 2024-03-13 | 13.17 | 13.58 | 13.07 | 13.38 | 13.02 | qfq | 94,479,009 | 1,263,002,771 | 2.61% |
| 2024-03-12 | 13.15 | 13.37 | 12.98 | 13.04 | 12.69 | qfq | 68,123,520 | 895,271,624 | -0.84% |
| 2024-03-11 | 13.00 | 13.15 | 12.85 | 13.15 | 12.80 | qfq | 68,555,641 | 891,211,497 | 0.92% |
| 2024-03-08 | 12.41 | 13.08 | 12.41 | 13.03 | 12.68 | qfq | 99,431,959 | 1,278,156,792 | 4.91% |
| 2024-03-07 | 12.78 | 12.78 | 12.40 | 12.42 | 12.09 | qfq | 65,936,443 | 830,921,331 | -3.42% |
| 2024-03-06 | 12.38 | 13.09 | 12.31 | 12.86 | 12.52 | qfq | 105,701,051 | 1,352,417,121 | 3.79% |
| 2024-03-05 | 12.51 | 12.63 | 12.34 | 12.39 | 12.06 | qfq | 49,631,588 | 617,972,999 | -2.06% |
| 2024-03-04 | 12.57 | 12.65 | 12.31 | 12.65 | 12.31 | qfq | 66,322,589 | 831,146,636 | 1.04% |
| 2024-03-01 | 12.22 | 12.54 | 12.21 | 12.52 | 12.19 | qfq | 68,364,030 | 847,954,369 | 2.29% |
| 2024-02-29 | 11.83 | 12.27 | 11.82 | 12.24 | 11.91 | qfq | 54,136,042 | 657,053,403 | 3.20% |
| 2024-02-28 | 12.47 | 12.53 | 11.86 | 11.86 | 11.54 | qfq | 79,989,079 | 978,297,728 | -4.51% |
| 2024-02-27 | 11.86 | 12.43 | 11.83 | 12.42 | 12.09 | qfq | 79,094,853 | 968,128,470 | 4.37% |
| 2024-02-26 | 11.90 | 12.00 | 11.83 | 11.90 | 11.58 | qfq | 33,355,452 | 397,757,285 | -0.25% |
| 2024-02-23 | 11.94 | 11.98 | 11.81 | 11.93 | 11.61 | qfq | 37,379,316 | 444,794,606 | 0.08% |
| 2024-02-22 | 11.79 | 11.98 | 11.79 | 11.92 | 11.60 | qfq | 34,943,563 | 414,630,341 | 0.85% |
| 2024-02-21 | 11.68 | 12.04 | 11.65 | 11.82 | 11.51 | qfq | 47,362,825 | 562,429,671 | 0.42% |
| 2024-02-20 | 11.79 | 11.81 | 11.66 | 11.77 | 11.46 | qfq | 28,832,380 | 338,151,873 | -0.68% |
| 2024-02-19 | 11.90 | 11.95 | 11.62 | 11.85 | 11.53 | qfq | 46,479,705 | 548,336,640 | 1.11% |
| 2024-02-08 | 11.50 | 11.74 | 11.41 | 11.72 | 11.41 | qfq | 54,120,707 | 628,874,786 | 3.44% |
| 2024-02-07 | 11.26 | 11.48 | 11.16 | 11.33 | 11.03 | qfq | 40,302,425 | 457,117,593 | 1.25% |
| 2024-02-06 | 10.48 | 11.30 | 10.33 | 11.19 | 10.89 | qfq | 37,671,732 | 412,477,778 | 5.17% |
| 2024-02-05 | 10.84 | 10.96 | 10.11 | 10.64 | 10.36 | qfq | 41,688,753 | 441,170,584 | -2.83% |
| 2024-02-02 | 11.08 | 11.22 | 10.53 | 10.95 | 10.66 | qfq | 30,452,759 | 332,916,557 | -1.26% |
| 2024-02-01 | 10.89 | 11.23 | 10.71 | 11.09 | 10.79 | qfq | 26,982,725 | 298,159,527 | 0.91% |
| 2024-01-31 | 10.99 | 11.31 | 10.98 | 10.99 | 10.70 | qfq | 32,547,652 | 362,327,489 | 1.01% |
| 2024-01-30 | 11.17 | 11.17 | 10.84 | 10.88 | 10.59 | qfq | 21,537,657 | 236,610,591 | -3.03% |
| 2024-01-29 | 11.30 | 11.40 | 11.13 | 11.22 | 10.92 | qfq | 24,365,907 | 274,593,954 | -0.53% |
| 2024-01-26 | 11.31 | 11.43 | 11.20 | 11.28 | 10.98 | qfq | 23,146,635 | 261,685,737 | -0.35% |
| 2024-01-25 | 11.13 | 11.34 | 11.04 | 11.32 | 11.02 | qfq | 32,509,149 | 365,684,828 | 1.80% |
| 2024-01-24 | 11.02 | 11.15 | 10.76 | 11.12 | 10.82 | qfq | 27,418,350 | 300,764,657 | 1.92% |
| 2024-01-23 | 10.58 | 10.99 | 10.52 | 10.91 | 10.62 | qfq | 24,307,498 | 263,784,243 | 2.25% |
| 2024-01-22 | 11.08 | 11.10 | 10.54 | 10.67 | 10.39 | qfq | 26,431,213 | 285,698,819 | -3.79% |
| 2024-01-19 | 11.08 | 11.20 | 11.04 | 11.09 | 10.79 | qfq | 21,801,834 | 242,374,560 | 0.18% |
| 2024-01-18 | 10.91 | 11.11 | 10.71 | 11.07 | 10.78 | qfq | 34,741,153 | 377,058,582 | 1.00% |
| 2024-01-17 | 11.18 | 11.18 | 10.96 | 10.96 | 10.67 | qfq | 16,666,768 | 184,576,897 | -2.14% |
| 2024-01-16 | 11.20 | 11.34 | 11.02 | 11.20 | 10.90 | qfq | 30,472,722 | 341,101,866 | 1.36% |
| 2024-01-15 | 11.03 | 11.14 | 10.96 | 11.05 | 10.76 | qfq | 11,245,300 | 124,163,070 | -0.27% |
| 2024-01-12 | 11.14 | 11.20 | 11.06 | 11.08 | 10.78 | qfq | 14,644,828 | 162,942,611 | -0.63% |
| 2024-01-11 | 10.95 | 11.19 | 10.92 | 11.15 | 10.85 | qfq | 19,555,678 | 216,970,559 | 1.83% |
| 2024-01-10 | 11.05 | 11.13 | 10.83 | 10.95 | 10.66 | qfq | 20,761,414 | 227,734,829 | -1.17% |
| 2024-01-09 | 11.18 | 11.26 | 11.01 | 11.08 | 10.78 | qfq | 25,481,660 | 283,703,999 | -0.81% |
| 2024-01-08 | 11.37 | 11.38 | 11.13 | 11.17 | 10.87 | qfq | 25,403,735 | 284,626,960 | -1.85% |
| 2024-01-05 | 11.56 | 11.60 | 11.31 | 11.38 | 11.08 | qfq | 26,368,303 | 301,606,986 | -1.47% |
| 2024-01-04 | 11.68 | 11.68 | 11.50 | 11.55 | 11.24 | qfq | 21,609,177 | 249,599,194 | -1.28% |
| 2024-01-03 | 11.73 | 11.81 | 11.57 | 11.70 | 11.39 | qfq | 22,213,110 | 259,357,909 | -0.43% |
| 2024-01-02 | 11.90 | 11.93 | 11.71 | 11.75 | 11.44 | qfq | 30,369,859 | 358,156,366 | -1.59% |
| 2023-12-29 | 11.90 | 12.15 | 11.87 | 11.94 | 11.62 | qfq | 40,217,459 | 482,303,999 | 0.00% |
| 2023-12-28 | 11.49 | 12.05 | 11.47 | 11.94 | 11.62 | qfq | 64,444,412 | 764,214,907 | 4.92% |
| 2023-12-27 | 11.29 | 11.42 | 11.19 | 11.38 | 11.08 | qfq | 23,767,658 | 268,856,470 | 0.80% |
| 2023-12-26 | 11.65 | 11.66 | 11.19 | 11.29 | 10.99 | qfq | 29,256,102 | 332,812,184 | -3.17% |
| 2023-12-25 | 11.64 | 11.71 | 11.60 | 11.66 | 11.35 | qfq | 16,055,000 | 187,192,345 | -0.34% |
| 2023-12-22 | 11.54 | 11.78 | 11.45 | 11.70 | 11.39 | qfq | 27,833,646 | 323,372,320 | 0.86% |
| 2023-12-21 | 11.45 | 11.66 | 11.41 | 11.60 | 11.29 | qfq | 25,367,780 | 292,873,623 | 0.43% |
| 2023-12-20 | 11.57 | 11.96 | 11.40 | 11.55 | 11.24 | qfq | 35,920,576 | 416,825,311 | -0.17% |
| 2023-12-19 | 11.56 | 11.62 | 11.46 | 11.57 | 11.26 | qfq | 15,014,402 | 173,085,939 | 0.09% |
| 2023-12-18 | 11.76 | 11.77 | 11.48 | 11.56 | 11.25 | qfq | 22,815,657 | 264,451,315 | -1.87% |
| 2023-12-15 | 11.83 | 11.93 | 11.75 | 11.78 | 11.47 | qfq | 17,525,399 | 207,509,848 | -0.42% |
| 2023-12-14 | 11.91 | 12.02 | 11.83 | 11.83 | 11.51 | qfq | 16,759,546 | 199,659,213 | -0.25% |
| 2023-12-13 | 12.02 | 12.02 | 11.86 | 11.86 | 11.54 | qfq | 17,804,869 | 212,264,163 | -1.66% |
| 2023-12-12 | 12.08 | 12.14 | 11.97 | 12.06 | 11.74 | qfq | 21,774,478 | 262,129,971 | -0.58% |
| 2023-12-11 | 11.96 | 12.14 | 11.77 | 12.13 | 11.81 | qfq | 36,499,313 | 435,709,302 | 0.33% |
| 2023-12-08 | 12.13 | 12.24 | 11.96 | 12.09 | 11.77 | qfq | 46,431,588 | 561,411,783 | -0.17% |
| 2023-12-07 | 12.28 | 12.28 | 12.07 | 12.11 | 11.79 | qfq | 28,944,098 | 351,116,229 | -1.38% |
| 2023-12-06 | 12.42 | 12.44 | 12.22 | 12.28 | 11.95 | qfq | 24,196,785 | 297,426,605 | -1.05% |
| 2023-12-05 | 12.63 | 12.64 | 12.40 | 12.41 | 12.08 | qfq | 19,044,041 | 237,740,053 | -2.13% |
| 2023-12-04 | 12.60 | 12.79 | 12.54 | 12.68 | 12.34 | qfq | 29,968,708 | 380,181,469 | 0.96% |
| 2023-12-01 | 12.45 | 12.60 | 12.37 | 12.56 | 12.23 | qfq | 19,494,409 | 243,867,840 | 0.88% |
| 2023-11-30 | 12.42 | 12.52 | 12.36 | 12.45 | 12.12 | qfq | 17,596,941 | 218,816,912 | 0.32% |
| 2023-11-29 | 12.65 | 12.69 | 12.39 | 12.41 | 12.08 | qfq | 29,461,308 | 368,084,555 | -2.21% |
| 2023-11-28 | 12.70 | 12.75 | 12.58 | 12.69 | 12.35 | qfq | 18,376,801 | 232,817,614 | -0.08% |
| 2023-11-27 | 12.75 | 12.85 | 12.61 | 12.70 | 12.36 | qfq | 26,200,018 | 332,682,517 | -1.01% |
| 2023-11-24 | 13.00 | 13.01 | 12.77 | 12.83 | 12.49 | qfq | 22,553,852 | 289,777,067 | -1.46% |
| 2023-11-23 | 12.92 | 13.03 | 12.80 | 13.02 | 12.67 | qfq | 24,095,075 | 311,389,737 | 0.46% |
| 2023-11-22 | 13.20 | 13.20 | 12.95 | 12.96 | 12.61 | qfq | 27,998,924 | 365,146,472 | -1.82% |
| 2023-11-21 | 13.40 | 13.42 | 13.17 | 13.20 | 12.85 | qfq | 27,401,572 | 364,377,280 | -1.35% |
| 2023-11-20 | 13.40 | 13.43 | 13.29 | 13.38 | 13.02 | qfq | 20,509,334 | 274,049,478 | -0.15% |
| 2023-11-17 | 13.25 | 13.44 | 13.21 | 13.40 | 13.04 | qfq | 21,411,478 | 285,663,628 | 1.06% |
| 2023-11-16 | 13.37 | 13.38 | 13.25 | 13.26 | 12.91 | qfq | 16,494,834 | 219,457,609 | -1.04% |
| 2023-11-15 | 13.50 | 13.52 | 13.36 | 13.40 | 13.04 | qfq | 23,429,493 | 314,505,167 | 0.15% |
| 2023-11-14 | 13.30 | 13.44 | 13.26 | 13.38 | 13.02 | qfq | 27,180,498 | 363,423,373 | 1.06% |
| 2023-11-13 | 13.16 | 13.30 | 13.15 | 13.24 | 12.89 | qfq | 21,485,859 | 284,227,558 | 0.76% |
| 2023-11-10 | 13.21 | 13.21 | 13.07 | 13.14 | 12.79 | qfq | 21,008,717 | 275,923,150 | -0.98% |
| 2023-11-09 | 13.22 | 13.35 | 13.21 | 13.27 | 12.92 | qfq | 21,436,840 | 284,578,114 | -0.15% |
| 2023-11-08 | 13.33 | 13.38 | 13.18 | 13.29 | 12.94 | qfq | 33,013,682 | 438,590,597 | -0.15% |
| 2023-11-07 | 13.30 | 13.38 | 13.17 | 13.31 | 12.96 | qfq | 33,971,425 | 449,923,366 | -0.08% |
| 2023-11-06 | 13.20 | 13.40 | 13.20 | 13.32 | 12.97 | qfq | 34,219,070 | 455,581,326 | 1.45% |
| 2023-11-03 | 12.93 | 13.18 | 12.93 | 13.13 | 12.78 | qfq | 23,868,145 | 312,793,355 | 1.55% |
| 2023-11-02 | 13.16 | 13.20 | 12.92 | 12.93 | 12.59 | qfq | 23,444,656 | 305,095,113 | -1.22% |
| 2023-11-01 | 13.19 | 13.24 | 13.00 | 13.09 | 12.74 | qfq | 24,167,016 | 316,499,578 | -0.68% |
| 2023-10-31 | 13.43 | 13.43 | 13.07 | 13.18 | 12.83 | qfq | 40,566,720 | 534,532,774 | -2.59% |
| 2023-10-30 | 13.25 | 13.54 | 13.17 | 13.53 | 13.17 | qfq | 30,953,020 | 415,125,792 | 2.11% |
| 2023-10-27 | 13.00 | 13.34 | 12.92 | 13.25 | 12.90 | qfq | 27,234,265 | 358,625,026 | 1.30% |
| 2023-10-26 | 12.87 | 13.14 | 12.77 | 13.08 | 12.73 | qfq | 22,271,568 | 289,075,560 | 0.85% |
| 2023-10-25 | 13.15 | 13.19 | 12.93 | 12.97 | 12.62 | qfq | 25,070,358 | 327,396,512 | 0.00% |
| 2023-10-24 | 12.92 | 13.03 | 12.64 | 12.97 | 12.62 | qfq | 27,104,192 | 349,331,622 | 0.39% |
| 2023-10-23 | 13.35 | 13.36 | 12.80 | 12.92 | 12.58 | qfq | 36,902,357 | 479,340,243 | -3.58% |
| 2023-10-20 | 13.55 | 13.67 | 13.36 | 13.40 | 13.04 | qfq | 27,162,544 | 366,139,906 | -1.33% |
| 2023-10-19 | 13.74 | 13.86 | 13.56 | 13.58 | 13.22 | qfq | 22,760,137 | 311,052,358 | -1.74% |
| 2023-10-18 | 14.00 | 14.02 | 13.72 | 13.82 | 13.45 | qfq | 19,793,403 | 273,721,832 | -1.57% |
| 2023-10-17 | 14.13 | 14.19 | 13.99 | 14.04 | 13.67 | qfq | 16,660,672 | 234,401,828 | 0.07% |
| 2023-10-16 | 14.14 | 14.20 | 13.91 | 14.03 | 13.66 | qfq | 24,848,758 | 348,574,418 | -0.99% |
| 2023-10-13 | 14.21 | 14.28 | 14.12 | 14.17 | 13.79 | qfq | 22,855,976 | 324,490,360 | -1.05% |
| 2023-10-12 | 14.24 | 14.45 | 14.16 | 14.32 | 13.94 | qfq | 38,172,778 | 546,650,279 | 1.20% |
| 2023-10-11 | 14.21 | 14.25 | 14.10 | 14.15 | 13.77 | qfq | 22,329,745 | 316,795,771 | 0.14% |
| 2023-10-10 | 14.25 | 14.29 | 14.11 | 14.13 | 13.75 | qfq | 17,834,456 | 252,631,527 | -0.56% |
| 2023-10-09 | 14.12 | 14.25 | 14.04 | 14.21 | 13.83 | qfq | 28,887,950 | 409,914,001 | 0.64% |
| 2023-09-28 | 14.05 | 14.25 | 14.01 | 14.12 | 13.74 | qfq | 26,388,791 | 373,223,100 | 0.36% |
| 2023-09-27 | 13.73 | 14.18 | 13.71 | 14.07 | 13.70 | qfq | 37,637,384 | 529,946,273 | 1.88% |
| 2023-09-26 | 13.78 | 13.98 | 13.74 | 13.81 | 13.44 | qfq | 21,628,259 | 299,506,907 | 0.29% |
| 2023-09-25 | 13.84 | 13.92 | 13.75 | 13.77 | 13.40 | qfq | 19,834,099 | 273,993,365 | -0.36% |
| 2023-09-22 | 13.45 | 13.84 | 13.45 | 13.82 | 13.45 | qfq | 29,832,857 | 408,736,518 | 2.37% |
| 2023-09-21 | 13.53 | 13.66 | 13.49 | 13.50 | 13.14 | qfq | 15,934,162 | 216,077,610 | -0.44% |
| 2023-09-20 | 13.53 | 13.72 | 13.52 | 13.56 | 13.20 | qfq | 15,607,931 | 212,543,830 | -0.37% |
| 2023-09-19 | 13.82 | 13.88 | 13.55 | 13.61 | 13.25 | qfq | 28,257,444 | 385,580,270 | -2.02% |
| 2023-09-18 | 13.85 | 13.98 | 13.75 | 13.89 | 13.52 | qfq | 21,030,162 | 291,724,534 | 0.00% |
| 2023-09-15 | 14.14 | 14.16 | 13.87 | 13.89 | 13.52 | qfq | 27,498,595 | 383,662,657 | -1.49% |
| 2023-09-14 | 14.03 | 14.23 | 14.03 | 14.10 | 13.72 | qfq | 19,051,667 | 268,899,315 | 0.43% |
| 2023-09-13 | 14.36 | 14.36 | 13.96 | 14.04 | 13.67 | qfq | 32,481,800 | 456,961,648 | -1.89% |
| 2023-09-12 | 14.30 | 14.39 | 14.26 | 14.31 | 13.93 | qfq | 23,152,699 | 331,883,119 | 0.00% |
| 2023-09-11 | 14.15 | 14.44 | 14.08 | 14.31 | 13.93 | qfq | 36,312,927 | 518,976,747 | 1.78% |
| 2023-09-08 | 13.99 | 14.13 | 13.96 | 14.06 | 13.69 | qfq | 16,735,422 | 235,154,662 | 0.07% |
| 2023-09-07 | 14.26 | 14.26 | 14.00 | 14.05 | 13.68 | qfq | 23,501,778 | 331,296,211 | -1.54% |
| 2023-09-06 | 14.13 | 14.30 | 14.02 | 14.27 | 13.89 | qfq | 23,645,403 | 335,574,464 | 0.63% |
| 2023-09-05 | 14.34 | 14.36 | 14.13 | 14.18 | 13.80 | qfq | 23,133,715 | 328,755,054 | -0.98% |
| 2023-09-04 | 14.19 | 14.33 | 14.10 | 14.32 | 13.94 | qfq | 27,942,124 | 397,348,372 | 1.42% |
| 2023-09-01 | 14.16 | 14.21 | 14.05 | 14.12 | 13.74 | qfq | 19,102,672 | 269,253,152 | -0.14% |
| 2023-08-31 | 14.25 | 14.28 | 14.10 | 14.14 | 13.76 | qfq | 21,689,155 | 307,726,569 | -0.84% |
| 2023-08-30 | 14.27 | 14.48 | 14.18 | 14.26 | 13.88 | qfq | 33,524,202 | 480,146,228 | 0.00% |
| 2023-08-29 | 13.93 | 14.31 | 13.87 | 14.26 | 13.88 | qfq | 32,581,673 | 461,752,623 | 2.37% |
| 2023-08-28 | 14.61 | 14.62 | 13.88 | 13.93 | 13.56 | qfq | 38,327,309 | 543,764,924 | 1.02% |
| 2023-08-25 | 14.03 | 14.07 | 13.63 | 13.79 | 13.42 | qfq | 41,503,727 | 571,963,681 | -2.82% |
| 2023-08-24 | 14.14 | 14.27 | 13.96 | 14.19 | 13.81 | qfq | 22,102,019 | 312,577,160 | 0.92% |
| 2023-08-23 | 14.30 | 14.30 | 14.02 | 14.06 | 13.69 | qfq | 16,419,222 | 232,202,510 | -1.82% |
| 2023-08-22 | 14.22 | 14.33 | 13.92 | 14.32 | 13.94 | qfq | 30,231,686 | 427,376,334 | 0.99% |
| 2023-08-21 | 14.25 | 14.38 | 14.16 | 14.18 | 13.80 | qfq | 19,157,746 | 273,215,279 | 0.14% |
| 2023-08-18 | 14.29 | 14.43 | 14.16 | 14.16 | 13.78 | qfq | 19,770,289 | 282,814,769 | -1.12% |
| 2023-08-17 | 14.12 | 14.36 | 14.06 | 14.32 | 13.94 | qfq | 22,838,256 | 325,259,765 | 1.06% |
| 2023-08-16 | 14.30 | 14.34 | 14.11 | 14.17 | 13.79 | qfq | 20,060,386 | 285,172,800 | -1.60% |
| 2023-08-15 | 14.47 | 14.64 | 14.26 | 14.40 | 14.02 | qfq | 22,228,651 | 320,824,389 | -0.55% |
| 2023-08-14 | 14.18 | 14.52 | 14.15 | 14.48 | 14.09 | qfq | 22,344,933 | 320,837,670 | 0.63% |
| 2023-08-11 | 14.63 | 14.70 | 14.38 | 14.39 | 14.01 | qfq | 28,998,760 | 420,263,536 | -1.71% |
| 2023-08-10 | 14.53 | 14.67 | 14.51 | 14.64 | 14.25 | qfq | 21,890,097 | 319,673,430 | 0.76% |
| 2023-08-09 | 14.80 | 14.87 | 14.50 | 14.53 | 14.14 | qfq | 42,101,967 | 616,685,691 | -2.02% |
| 2023-08-08 | 14.90 | 15.02 | 14.77 | 14.83 | 14.44 | qfq | 34,711,944 | 516,054,317 | -0.87% |
| 2023-08-07 | 15.20 | 15.28 | 14.90 | 14.96 | 14.56 | qfq | 41,418,290 | 624,289,599 | -1.38% |
| 2023-08-04 | 15.12 | 15.29 | 15.09 | 15.17 | 14.77 | qfq | 36,051,322 | 547,724,373 | 0.53% |
| 2023-08-03 | 15.06 | 15.14 | 14.96 | 15.09 | 14.69 | qfq | 28,459,824 | 428,427,344 | -0.53% |
| 2023-08-02 | 15.40 | 15.52 | 15.10 | 15.17 | 14.77 | qfq | 38,612,518 | 588,794,505 | -0.85% |
| 2023-08-01 | 15.31 | 15.34 | 15.11 | 15.30 | 14.89 | qfq | 38,327,201 | 583,972,525 | -0.46% |
| 2023-07-31 | 15.26 | 15.40 | 15.19 | 15.37 | 14.96 | qfq | 48,829,852 | 747,446,330 | 0.72% |
| 2023-07-28 | 15.02 | 15.32 | 14.94 | 15.26 | 14.85 | qfq | 48,373,243 | 733,656,553 | 1.94% |
| 2023-07-27 | 15.09 | 15.23 | 14.91 | 14.97 | 14.57 | qfq | 36,103,615 | 543,533,690 | -1.19% |
| 2023-07-26 | 15.23 | 15.25 | 14.98 | 15.15 | 14.75 | qfq | 43,324,300 | 653,423,682 | -1.05% |
| 2023-07-25 | 15.24 | 15.33 | 15.08 | 15.31 | 14.90 | qfq | 63,071,553 | 959,961,539 | 1.86% |
| 2023-07-24 | 14.93 | 15.23 | 14.79 | 15.03 | 14.63 | qfq | 49,729,488 | 749,003,596 | 0.47% |
| 2023-07-21 | 15.00 | 15.19 | 14.91 | 14.96 | 14.56 | qfq | 54,393,837 | 818,321,670 | -0.53% |
| 2023-07-20 | 15.42 | 15.45 | 15.01 | 15.04 | 14.64 | qfq | 68,983,572 | 1,048,708,749 | -2.08% |
| 2023-07-19 | 15.48 | 15.63 | 15.33 | 15.36 | 14.95 | qfq | 72,421,988 | 1,118,712,430 | 0.07% |
| 2023-07-18 | 15.81 | 15.81 | 15.30 | 15.35 | 14.94 | qfq | 94,886,113 | 1,468,816,470 | -3.40% |
| 2023-07-17 | 15.95 | 15.98 | 15.68 | 15.89 | 15.47 | qfq | 170,515,444 | 2,698,839,525 | 0.44% |