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
厦门钨业600549.SH
最近收盘价51.272026-07-17
最近交易日2026-07-17
成交量（股）47,581,996
成交额（元）2,507,068,651
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.184 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.4 | — | — | — | 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 | 55.12 | 56.00 | 50.68 | 51.27 | 51.27 | qfq | 47,581,996 | 2,507,068,651 | -7.90% |
| 2026-07-16 | 56.03 | 58.20 | 55.10 | 55.67 | 55.67 | qfq | 43,149,532 | 2,438,602,088 | -4.15% |
| 2026-07-15 | 63.50 | 63.60 | 57.71 | 58.08 | 58.08 | qfq | 56,525,515 | 3,372,164,038 | -7.18% |
| 2026-07-14 | 59.02 | 62.83 | 58.57 | 62.57 | 62.57 | qfq | 57,508,286 | 3,497,257,766 | 5.80% |
| 2026-07-13 | 62.11 | 63.60 | 58.36 | 59.14 | 59.14 | qfq | 54,972,941 | 3,325,863,508 | -6.65% |
| 2026-07-10 | 64.00 | 67.66 | 63.16 | 63.35 | 63.35 | qfq | 64,714,006 | 4,219,621,203 | -2.10% |
| 2026-07-09 | 63.59 | 64.71 | 60.45 | 64.71 | 64.71 | qfq | 60,796,003 | 3,831,907,635 | 1.92% |
| 2026-07-08 | 66.69 | 67.54 | 63.22 | 63.49 | 63.49 | qfq | 51,095,210 | 3,312,629,113 | -4.41% |
| 2026-07-07 | 69.23 | 71.43 | 66.05 | 66.42 | 66.42 | qfq | 61,659,131 | 4,201,657,812 | -6.24% |
| 2026-07-06 | 74.68 | 76.96 | 70.00 | 70.84 | 70.84 | qfq | 90,011,103 | 6,545,860,265 | -5.61% |
| 2026-07-03 | 81.20 | 81.90 | 74.88 | 75.05 | 75.05 | qfq | 93,568,715 | 7,157,060,769 | -8.64% |
| 2026-07-02 | 79.00 | 88.44 | 76.63 | 82.15 | 82.15 | qfq | 102,999,181 | 8,561,978,846 | -3.24% |
| 2026-07-01 | 86.05 | 89.00 | 83.08 | 84.90 | 84.90 | qfq | 86,026,528 | 7,403,910,017 | -0.35% |
| 2026-06-30 | 82.62 | 87.48 | 82.62 | 85.20 | 85.20 | qfq | 78,800,006 | 6,689,020,736 | 1.60% |
| 2026-06-29 | 84.46 | 87.60 | 80.35 | 83.86 | 83.86 | qfq | 86,839,647 | 7,271,982,045 | -0.76% |
| 2026-06-26 | 87.00 | 89.68 | 83.62 | 84.50 | 84.50 | qfq | 93,673,330 | 8,076,791,994 | -1.58% |
| 2026-06-25 | 83.50 | 87.50 | 81.55 | 85.86 | 85.86 | qfq | 96,044,067 | 8,208,567,128 | 3.41% |
| 2026-06-24 | 84.53 | 85.97 | 81.18 | 83.03 | 83.03 | qfq | 113,945,096 | 9,500,784,947 | -2.81% |
| 2026-06-23 | 96.85 | 96.85 | 85.05 | 85.43 | 85.43 | qfq | 124,955,312 | 11,062,716,811 | -9.60% |
| 2026-06-22 | 88.92 | 94.50 | 88.88 | 94.50 | 94.50 | qfq | 108,464,070 | 10,049,398,008 | 10.00% |
| 2026-06-18 | 78.12 | 88.90 | 76.50 | 85.91 | 85.91 | qfq | 155,538,480 | 12,702,389,898 | 6.27% |
| 2026-06-17 | 80.00 | 82.89 | 76.80 | 80.84 | 80.84 | qfq | 166,560,921 | 13,306,740,892 | 3.10% |
| 2026-06-16 | 74.00 | 78.41 | 73.81 | 78.41 | 78.41 | qfq | 62,365,425 | 4,820,086,051 | 10.00% |
| 2026-06-15 | 66.10 | 71.28 | 65.50 | 71.28 | 71.28 | qfq | 115,898,812 | 7,936,361,842 | 10.00% |
| 2026-06-12 | 69.00 | 70.13 | 64.53 | 64.80 | 64.80 | qfq | 164,150,509 | 11,060,272,491 | -3.91% |
| 2026-06-11 | 64.51 | 68.60 | 63.76 | 67.44 | 67.44 | qfq | 119,075,975 | 7,965,367,128 | 5.79% |
| 2026-06-10 | 63.10 | 66.27 | 61.90 | 63.75 | 63.35 | qfq | 88,834,727 | 5,653,868,772 | -0.28% |
| 2026-06-09 | 60.80 | 64.00 | 59.51 | 63.93 | 63.53 | qfq | 86,335,686 | 5,374,250,125 | 7.68% |
| 2026-06-08 | 58.90 | 63.12 | 57.00 | 59.37 | 59.00 | qfq | 83,408,637 | 4,979,920,586 | -3.82% |
| 2026-06-05 | 63.00 | 65.90 | 61.52 | 61.73 | 61.34 | qfq | 116,796,724 | 7,452,071,364 | -3.14% |
| 2026-06-04 | 60.02 | 63.98 | 58.10 | 63.73 | 63.33 | qfq | 126,802,046 | 7,751,697,404 | 6.20% |
| 2026-06-03 | 55.85 | 61.30 | 55.58 | 60.01 | 59.63 | qfq | 131,280,867 | 7,830,939,512 | 7.53% |
| 2026-06-02 | 53.00 | 56.18 | 51.47 | 55.81 | 55.46 | qfq | 78,830,005 | 4,271,449,050 | 5.60% |
| 2026-06-01 | 55.56 | 57.07 | 52.75 | 52.85 | 52.52 | qfq | 68,319,201 | 3,721,325,767 | -2.80% |
| 2026-05-29 | 53.21 | 56.17 | 51.30 | 54.37 | 54.03 | qfq | 97,831,874 | 5,343,248,936 | 3.76% |
| 2026-05-28 | 51.24 | 53.15 | 50.40 | 52.40 | 52.07 | qfq | 43,416,430 | 2,253,109,394 | 1.63% |
| 2026-05-27 | 54.00 | 54.22 | 51.15 | 51.56 | 51.24 | qfq | 50,943,006 | 2,667,027,728 | -4.43% |
| 2026-05-26 | 51.10 | 53.99 | 50.90 | 53.95 | 53.61 | qfq | 65,720,467 | 3,473,767,459 | 3.95% |
| 2026-05-25 | 53.08 | 53.35 | 51.45 | 51.90 | 51.57 | qfq | 40,516,819 | 2,110,161,482 | -0.27% |
| 2026-05-22 | 50.19 | 52.56 | 50.19 | 52.04 | 51.71 | qfq | 50,980,662 | 2,635,560,454 | 3.75% |
| 2026-05-21 | 51.68 | 53.10 | 50.01 | 50.16 | 49.85 | qfq | 53,172,832 | 2,748,224,886 | -1.43% |
| 2026-05-20 | 50.30 | 51.73 | 49.30 | 50.89 | 50.57 | qfq | 56,286,996 | 2,829,096,060 | -0.37% |
| 2026-05-19 | 53.46 | 53.47 | 50.39 | 51.08 | 50.76 | qfq | 49,677,012 | 2,545,024,916 | -4.45% |
| 2026-05-18 | 52.68 | 54.49 | 51.99 | 53.46 | 53.12 | qfq | 39,759,338 | 2,125,606,500 | 0.11% |
| 2026-05-15 | 55.00 | 55.28 | 53.11 | 53.40 | 53.06 | qfq | 52,799,726 | 2,851,336,639 | -3.12% |
| 2026-05-14 | 58.28 | 58.30 | 55.11 | 55.12 | 54.77 | qfq | 69,602,681 | 3,925,528,752 | -6.40% |
| 2026-05-13 | 57.40 | 59.84 | 57.38 | 58.89 | 58.52 | qfq | 63,634,112 | 3,746,910,471 | 1.82% |
| 2026-05-12 | 59.67 | 59.78 | 57.20 | 57.84 | 57.48 | qfq | 52,258,080 | 3,030,463,867 | -2.66% |
| 2026-05-11 | 58.79 | 59.92 | 58.04 | 59.42 | 59.05 | qfq | 60,984,337 | 3,606,817,205 | 1.16% |
| 2026-05-08 | 58.90 | 59.68 | 57.87 | 58.74 | 58.37 | qfq | 54,069,593 | 3,173,527,731 | -1.77% |
| 2026-05-07 | 60.05 | 60.83 | 59.17 | 59.80 | 59.42 | qfq | 66,488,006 | 3,979,259,594 | 0.15% |
| 2026-05-06 | 57.60 | 60.10 | 56.10 | 59.71 | 59.34 | qfq | 79,527,341 | 4,648,495,054 | 3.34% |
| 2026-04-30 | 58.50 | 60.07 | 57.40 | 57.78 | 57.42 | qfq | 69,232,522 | 4,040,468,462 | -2.84% |
| 2026-04-29 | 55.06 | 59.80 | 54.90 | 59.47 | 59.10 | qfq | 87,305,799 | 5,037,857,455 | 8.19% |
| 2026-04-28 | 57.00 | 57.46 | 54.49 | 54.97 | 54.63 | qfq | 67,480,356 | 3,743,721,496 | -3.20% |
| 2026-04-27 | 60.50 | 60.62 | 56.66 | 56.79 | 56.43 | qfq | 105,219,233 | 6,116,077,961 | -8.08% |
| 2026-04-24 | 60.70 | 62.65 | 60.01 | 61.78 | 61.39 | qfq | 63,373,503 | 3,883,931,767 | -1.39% |
| 2026-04-23 | 66.35 | 66.40 | 62.02 | 62.65 | 62.26 | qfq | 75,143,718 | 4,763,974,008 | -5.51% |
| 2026-04-22 | 63.70 | 66.77 | 63.08 | 66.30 | 65.88 | qfq | 71,926,814 | 4,707,575,202 | 3.61% |
| 2026-04-21 | 63.03 | 64.57 | 61.78 | 63.99 | 63.59 | qfq | 55,532,070 | 3,524,868,429 | 0.53% |
| 2026-04-20 | 62.26 | 65.00 | 62.26 | 63.65 | 63.25 | qfq | 81,709,745 | 5,209,990,292 | 1.27% |
| 2026-04-17 | 62.17 | 63.82 | 61.61 | 62.85 | 62.46 | qfq | 105,426,751 | 6,610,342,592 | 1.57% |
| 2026-04-16 | 56.30 | 61.88 | 55.80 | 61.88 | 61.49 | qfq | 99,189,369 | 5,907,601,455 | 10.01% |
| 2026-04-15 | 59.02 | 59.44 | 56.01 | 56.25 | 55.90 | qfq | 58,737,052 | 3,377,396,284 | -3.96% |
| 2026-04-14 | 58.72 | 59.18 | 57.63 | 58.57 | 58.20 | qfq | 49,858,469 | 2,912,849,900 | 0.72% |
| 2026-04-13 | 57.50 | 58.82 | 56.70 | 58.15 | 57.79 | qfq | 41,589,517 | 2,404,360,416 | -0.89% |
| 2026-04-10 | 59.40 | 60.31 | 57.91 | 58.67 | 58.30 | qfq | 52,174,838 | 3,085,013,776 | 0.48% |
| 2026-04-09 | 56.97 | 59.91 | 56.81 | 58.39 | 58.02 | qfq | 58,360,986 | 3,407,926,227 | 0.74% |
| 2026-04-08 | 56.00 | 58.00 | 55.70 | 57.96 | 57.60 | qfq | 65,614,904 | 3,733,741,999 | 6.68% |
| 2026-04-07 | 53.25 | 55.39 | 53.25 | 54.33 | 53.99 | qfq | 38,687,288 | 2,109,395,984 | 2.14% |
| 2026-04-03 | 53.36 | 54.14 | 52.82 | 53.19 | 52.86 | qfq | 27,605,378 | 1,473,545,643 | -0.34% |
| 2026-04-02 | 55.00 | 55.01 | 52.77 | 53.37 | 53.04 | qfq | 48,634,484 | 2,612,226,713 | -4.70% |
| 2026-04-01 | 57.01 | 57.07 | 55.36 | 56.00 | 55.65 | qfq | 41,862,472 | 2,349,117,940 | 0.68% |
| 2026-03-31 | 57.35 | 57.90 | 55.23 | 55.62 | 55.27 | qfq | 50,549,749 | 2,845,362,714 | -2.76% |
| 2026-03-30 | 58.55 | 58.73 | 56.09 | 57.20 | 56.84 | qfq | 56,441,597 | 3,231,687,243 | -2.62% |
| 2026-03-27 | 55.80 | 60.35 | 55.80 | 58.74 | 58.37 | qfq | 92,049,141 | 5,403,894,454 | 2.14% |
| 2026-03-26 | 60.99 | 61.25 | 56.50 | 57.51 | 57.15 | qfq | 106,000,627 | 6,261,496,632 | -1.46% |
| 2026-03-25 | 58.14 | 60.28 | 56.02 | 58.36 | 57.99 | qfq | 116,531,274 | 6,728,832,408 | 4.76% |
| 2026-03-24 | 53.01 | 55.74 | 51.00 | 55.71 | 55.36 | qfq | 74,710,511 | 3,982,393,412 | 7.22% |
| 2026-03-23 | 53.09 | 54.84 | 51.55 | 51.96 | 51.63 | qfq | 54,663,212 | 2,895,623,913 | -4.34% |
| 2026-03-20 | 56.08 | 56.50 | 54.14 | 54.32 | 53.98 | qfq | 53,819,648 | 2,976,672,645 | -1.81% |
| 2026-03-19 | 58.50 | 59.12 | 55.20 | 55.32 | 54.97 | qfq | 69,249,700 | 3,917,276,804 | -7.37% |
| 2026-03-18 | 59.35 | 60.44 | 58.70 | 59.72 | 59.35 | qfq | 36,680,430 | 2,180,898,236 | 1.05% |
| 2026-03-17 | 60.51 | 61.28 | 59.10 | 59.10 | 58.73 | qfq | 44,477,978 | 2,678,251,704 | -2.15% |
| 2026-03-16 | 61.20 | 61.87 | 58.62 | 60.40 | 60.02 | qfq | 66,022,506 | 3,960,641,621 | -3.21% |
| 2026-03-13 | 66.13 | 66.80 | 62.22 | 62.40 | 62.01 | qfq | 96,526,890 | 6,185,911,570 | -8.41% |
| 2026-03-12 | 68.60 | 69.98 | 67.31 | 68.13 | 67.70 | qfq | 51,399,892 | 3,512,613,121 | -1.53% |
| 2026-03-11 | 72.99 | 74.30 | 68.35 | 69.19 | 68.76 | qfq | 80,396,315 | 5,695,831,743 | -4.14% |
| 2026-03-10 | 72.60 | 73.78 | 69.65 | 72.18 | 71.73 | qfq | 53,043,759 | 3,777,987,528 | 0.67% |
| 2026-03-09 | 72.00 | 73.75 | 68.88 | 71.70 | 71.25 | qfq | 71,036,206 | 5,028,951,230 | -3.11% |
| 2026-03-06 | 75.58 | 78.26 | 73.11 | 74.00 | 73.54 | qfq | 87,142,210 | 6,576,608,877 | -1.29% |
| 2026-03-05 | 80.96 | 81.41 | 74.00 | 74.97 | 74.50 | qfq | 94,456,461 | 7,173,572,575 | -4.81% |
| 2026-03-04 | 70.10 | 81.56 | 70.02 | 78.76 | 78.27 | qfq | 117,666,173 | 9,163,704,999 | 4.21% |
| 2026-03-03 | 74.03 | 80.00 | 73.99 | 75.58 | 75.11 | qfq | 116,204,365 | 8,879,124,567 | 0.91% |
| 2026-03-02 | 74.00 | 76.26 | 70.91 | 74.90 | 74.43 | qfq | 102,518,426 | 7,617,143,636 | 6.77% |
| 2026-02-27 | 63.77 | 70.15 | 63.77 | 70.15 | 69.71 | qfq | 87,115,883 | 5,978,602,923 | 10.00% |
| 2026-02-26 | 64.86 | 67.85 | 63.71 | 63.77 | 63.37 | qfq | 87,586,277 | 5,730,425,202 | -0.56% |
| 2026-02-25 | 60.60 | 65.29 | 60.03 | 64.13 | 63.73 | qfq | 84,062,826 | 5,306,629,003 | 7.29% |
| 2026-02-24 | 62.01 | 62.35 | 59.31 | 59.77 | 59.39 | qfq | 48,994,569 | 2,965,970,421 | 0.45% |
| 2026-02-13 | 61.06 | 61.92 | 59.48 | 59.50 | 59.13 | qfq | 62,729,640 | 3,785,868,903 | -5.35% |
| 2026-02-12 | 61.89 | 65.35 | 60.78 | 62.86 | 62.47 | qfq | 89,796,695 | 5,693,703,772 | 1.31% |
| 2026-02-11 | 57.80 | 62.96 | 57.76 | 62.05 | 61.66 | qfq | 84,024,501 | 5,150,184,209 | 7.54% |
| 2026-02-10 | 56.96 | 58.19 | 56.06 | 57.70 | 57.34 | qfq | 49,368,344 | 2,821,880,399 | 2.45% |
| 2026-02-09 | 58.22 | 58.35 | 56.06 | 56.32 | 55.97 | qfq | 53,982,949 | 3,062,362,466 | -0.85% |
| 2026-02-06 | 53.94 | 58.06 | 53.81 | 56.80 | 56.44 | qfq | 59,984,604 | 3,403,739,959 | 2.97% |
| 2026-02-05 | 55.87 | 57.16 | 54.13 | 55.16 | 54.81 | qfq | 45,872,764 | 2,534,417,898 | -2.77% |
| 2026-02-04 | 57.80 | 57.90 | 55.37 | 56.73 | 56.37 | qfq | 47,943,545 | 2,701,541,274 | 0.98% |
| 2026-02-03 | 55.35 | 56.40 | 54.21 | 56.18 | 55.83 | qfq | 71,513,696 | 3,953,657,610 | 4.52% |
| 2026-02-02 | 53.73 | 56.96 | 53.66 | 53.75 | 53.41 | qfq | 83,336,385 | 4,601,278,900 | -4.95% |
| 2026-01-30 | 57.32 | 58.98 | 54.03 | 56.55 | 56.20 | qfq | 96,861,300 | 5,441,870,330 | -5.77% |
| 2026-01-29 | 64.30 | 65.48 | 59.12 | 60.01 | 59.63 | qfq | 100,972,802 | 6,226,495,348 | -7.59% |
| 2026-01-28 | 60.00 | 66.96 | 59.45 | 64.94 | 64.53 | qfq | 108,679,688 | 6,787,769,453 | 1.15% |
| 2026-01-27 | 64.00 | 69.20 | 62.33 | 64.20 | 63.80 | qfq | 94,487,794 | 6,189,969,154 | -2.00% |
| 2026-01-26 | 59.58 | 65.52 | 59.58 | 65.51 | 65.10 | qfq | 70,722,882 | 4,481,978,195 | 9.97% |
| 2026-01-23 | 58.20 | 59.80 | 56.10 | 59.57 | 59.20 | qfq | 66,499,968 | 3,842,749,037 | 2.71% |
| 2026-01-22 | 58.80 | 59.98 | 56.47 | 58.00 | 57.64 | qfq | 64,823,897 | 3,751,577,659 | -1.69% |
| 2026-01-21 | 54.36 | 59.14 | 53.90 | 59.00 | 58.63 | qfq | 70,961,510 | 4,031,030,059 | 9.14% |
| 2026-01-20 | 57.01 | 57.08 | 51.42 | 54.06 | 53.72 | qfq | 79,451,061 | 4,275,629,436 | -4.57% |
| 2026-01-19 | 53.85 | 56.80 | 52.45 | 56.65 | 56.29 | qfq | 58,873,864 | 3,256,044,414 | 5.22% |
| 2026-01-16 | 52.30 | 55.85 | 51.50 | 53.84 | 53.50 | qfq | 70,304,614 | 3,811,360,213 | 3.70% |
| 2026-01-15 | 50.20 | 52.48 | 49.98 | 51.92 | 51.59 | qfq | 56,165,297 | 2,900,193,115 | 2.85% |
| 2026-01-14 | 49.57 | 51.50 | 49.15 | 50.48 | 50.16 | qfq | 67,570,074 | 3,401,587,355 | 2.96% |
| 2026-01-13 | 48.79 | 50.31 | 48.01 | 49.03 | 48.72 | qfq | 59,692,203 | 2,938,632,008 | 0.02% |
| 2026-01-12 | 50.00 | 50.30 | 47.25 | 49.02 | 48.71 | qfq | 74,633,059 | 3,620,825,863 | 1.72% |
| 2026-01-09 | 43.61 | 48.19 | 43.61 | 48.19 | 47.89 | qfq | 70,025,019 | 3,308,448,453 | 10.00% |
| 2026-01-08 | 44.00 | 45.00 | 43.11 | 43.81 | 43.54 | qfq | 43,710,748 | 1,922,859,601 | -2.32% |
| 2026-01-07 | 43.72 | 45.65 | 43.32 | 44.85 | 44.57 | qfq | 58,967,569 | 2,621,715,101 | 3.53% |
| 2026-01-06 | 42.42 | 43.48 | 41.96 | 43.32 | 43.05 | qfq | 49,030,869 | 2,105,181,627 | 3.14% |
| 2026-01-05 | 41.99 | 42.50 | 41.02 | 42.00 | 41.74 | qfq | 38,818,700 | 1,625,876,178 | 2.29% |
| 2025-12-31 | 40.70 | 41.88 | 40.50 | 41.06 | 40.80 | qfq | 38,033,875 | 1,564,998,228 | 0.42% |
| 2025-12-30 | 39.56 | 41.50 | 39.36 | 40.89 | 40.63 | qfq | 38,612,880 | 1,578,218,102 | 0.81% |
| 2025-12-29 | 41.10 | 41.90 | 40.50 | 40.56 | 40.31 | qfq | 46,192,168 | 1,894,762,362 | -1.27% |
| 2025-12-26 | 40.22 | 41.94 | 40.20 | 41.08 | 40.82 | qfq | 55,346,843 | 2,270,284,160 | 2.14% |
| 2025-12-25 | 40.40 | 40.75 | 39.87 | 40.22 | 39.97 | qfq | 45,241,313 | 1,821,476,521 | -1.97% |
| 2025-12-24 | 43.00 | 43.30 | 40.00 | 41.03 | 40.77 | qfq | 71,314,954 | 2,905,658,168 | -4.56% |
| 2025-12-23 | 41.41 | 44.14 | 41.07 | 42.99 | 42.72 | qfq | 67,621,021 | 2,900,243,904 | 3.99% |
| 2025-12-22 | 40.26 | 41.80 | 39.90 | 41.34 | 41.08 | qfq | 54,827,344 | 2,245,000,648 | 3.35% |
| 2025-12-19 | 40.21 | 40.65 | 39.55 | 40.00 | 39.75 | qfq | 42,918,026 | 1,716,279,901 | -0.27% |
| 2025-12-18 | 41.16 | 41.87 | 39.97 | 40.11 | 39.86 | qfq | 57,610,935 | 2,353,612,847 | -3.56% |
| 2025-12-17 | 39.60 | 42.22 | 39.20 | 41.59 | 41.33 | qfq | 75,964,126 | 3,108,432,158 | 5.93% |
| 2025-12-16 | 39.35 | 40.17 | 38.51 | 39.26 | 39.01 | qfq | 58,083,174 | 2,280,678,465 | 0.90% |
| 2025-12-15 | 38.06 | 39.73 | 37.90 | 38.91 | 38.67 | qfq | 46,274,130 | 1,808,333,125 | 2.29% |
| 2025-12-12 | 37.11 | 38.19 | 36.52 | 38.04 | 37.80 | qfq | 64,929,973 | 2,440,901,148 | 3.37% |
| 2025-12-11 | 37.16 | 37.24 | 36.49 | 36.80 | 36.57 | qfq | 36,140,426 | 1,333,758,782 | -0.27% |
| 2025-12-10 | 36.93 | 37.17 | 36.03 | 36.90 | 36.67 | qfq | 42,813,892 | 1,575,889,661 | 0.46% |
| 2025-12-09 | 36.90 | 37.45 | 36.22 | 36.73 | 36.50 | qfq | 48,069,853 | 1,766,985,904 | -1.05% |
| 2025-12-08 | 36.23 | 37.28 | 35.66 | 37.12 | 36.89 | qfq | 56,261,535 | 2,054,570,701 | 3.86% |
| 2025-12-05 | 35.22 | 36.09 | 35.13 | 35.74 | 35.52 | qfq | 39,786,944 | 1,420,101,281 | 1.77% |
| 2025-12-04 | 35.17 | 35.64 | 34.85 | 35.12 | 34.90 | qfq | 31,941,496 | 1,125,084,684 | -0.14% |
| 2025-12-03 | 34.99 | 35.79 | 34.80 | 35.17 | 34.95 | qfq | 36,002,136 | 1,267,673,366 | 0.49% |
| 2025-12-02 | 34.81 | 35.39 | 34.46 | 35.00 | 34.78 | qfq | 27,429,428 | 958,165,791 | -0.40% |
| 2025-12-01 | 34.83 | 35.52 | 34.58 | 35.14 | 34.92 | qfq | 44,877,536 | 1,571,909,491 | 2.15% |
| 2025-11-28 | 32.40 | 34.76 | 32.28 | 34.40 | 34.18 | qfq | 51,968,735 | 1,753,841,284 | 5.68% |
| 2025-11-27 | 33.00 | 33.40 | 32.47 | 32.55 | 32.35 | qfq | 24,950,899 | 822,683,429 | -0.58% |
| 2025-11-26 | 32.78 | 33.26 | 32.50 | 32.74 | 32.53 | qfq | 23,000,913 | 756,786,901 | 0.49% |
| 2025-11-25 | 32.83 | 32.93 | 32.35 | 32.58 | 32.38 | qfq | 23,627,019 | 771,454,439 | 0.49% |
| 2025-11-24 | 31.88 | 32.67 | 31.55 | 32.42 | 32.22 | qfq | 32,963,921 | 1,059,593,154 | 2.11% |
| 2025-11-21 | 33.02 | 33.05 | 31.73 | 31.75 | 31.55 | qfq | 43,986,546 | 1,419,452,078 | -5.76% |
| 2025-11-20 | 33.69 | 34.42 | 33.39 | 33.69 | 33.48 | qfq | 35,105,523 | 1,192,336,080 | -0.09% |
| 2025-11-19 | 33.51 | 34.32 | 32.90 | 33.72 | 33.51 | qfq | 37,784,456 | 1,262,116,825 | -0.03% |
| 2025-11-18 | 34.01 | 35.18 | 33.34 | 33.73 | 33.52 | qfq | 52,652,176 | 1,794,107,229 | -0.68% |
| 2025-11-17 | 34.00 | 34.55 | 33.60 | 33.96 | 33.75 | qfq | 31,160,938 | 1,060,754,486 | -0.12% |
| 2025-11-14 | 34.15 | 34.90 | 33.33 | 34.00 | 33.79 | qfq | 37,493,303 | 1,283,808,788 | -1.65% |
| 2025-11-13 | 34.00 | 35.31 | 34.00 | 34.57 | 34.35 | qfq | 56,438,094 | 1,958,202,481 | 2.07% |
| 2025-11-12 | 34.00 | 34.55 | 33.73 | 33.87 | 33.66 | qfq | 34,277,173 | 1,166,857,778 | -1.20% |
| 2025-11-11 | 34.47 | 34.91 | 33.97 | 34.28 | 34.06 | qfq | 43,444,936 | 1,496,106,682 | 0.09% |
| 2025-11-10 | 35.10 | 35.26 | 33.79 | 34.25 | 34.04 | qfq | 42,666,978 | 1,464,196,914 | -1.89% |
| 2025-11-07 | 35.10 | 35.45 | 34.67 | 34.91 | 34.69 | qfq | 33,503,756 | 1,174,826,585 | -1.41% |
| 2025-11-06 | 35.60 | 36.23 | 35.10 | 35.41 | 35.19 | qfq | 44,504,198 | 1,577,547,871 | -0.23% |
| 2025-11-05 | 33.97 | 35.77 | 33.89 | 35.49 | 35.27 | qfq | 52,555,233 | 1,840,380,116 | 1.98% |
| 2025-11-04 | 35.50 | 35.75 | 34.52 | 34.80 | 34.58 | qfq | 43,030,121 | 1,504,825,496 | -2.49% |
| 2025-11-03 | 35.97 | 36.39 | 34.69 | 35.69 | 35.47 | qfq | 50,542,707 | 1,788,976,112 | -0.03% |
| 2025-10-31 | 36.56 | 37.11 | 35.54 | 35.70 | 35.48 | qfq | 60,166,589 | 2,176,909,265 | -2.33% |
| 2025-10-30 | 37.51 | 37.66 | 36.55 | 36.55 | 36.32 | qfq | 76,887,892 | 2,833,648,586 | -2.56% |
| 2025-10-29 | 35.15 | 37.84 | 35.15 | 37.51 | 37.27 | qfq | 104,794,020 | 3,871,568,860 | 6.71% |
| 2025-10-28 | 35.00 | 36.21 | 34.71 | 35.15 | 34.93 | qfq | 167,461,610 | 5,960,329,399 | 1.80% |
| 2025-10-27 | 32.60 | 34.53 | 32.10 | 34.53 | 34.31 | qfq | 116,029,496 | 3,967,481,790 | 10.00% |
| 2025-10-24 | 29.99 | 31.50 | 29.97 | 31.39 | 31.19 | qfq | 51,837,689 | 1,601,786,458 | 5.58% |
| 2025-10-23 | 29.83 | 30.14 | 28.95 | 29.73 | 29.54 | qfq | 28,527,771 | 838,373,865 | -1.16% |
| 2025-10-22 | 29.84 | 30.27 | 29.18 | 30.08 | 29.89 | qfq | 29,215,871 | 870,256,950 | -1.09% |
| 2025-10-21 | 30.10 | 30.58 | 29.93 | 30.41 | 30.22 | qfq | 30,967,586 | 938,395,681 | 1.54% |
| 2025-10-20 | 30.06 | 30.47 | 29.42 | 29.95 | 29.76 | qfq | 31,667,285 | 947,691,222 | -0.07% |
| 2025-10-17 | 30.91 | 31.58 | 29.83 | 29.97 | 29.78 | qfq | 40,914,212 | 1,249,213,453 | -3.17% |
| 2025-10-16 | 31.50 | 31.76 | 30.77 | 30.95 | 30.76 | qfq | 40,145,186 | 1,251,108,497 | -3.13% |
| 2025-10-15 | 32.47 | 32.82 | 30.92 | 31.95 | 31.75 | qfq | 55,249,341 | 1,754,930,037 | -1.60% |
| 2025-10-14 | 33.30 | 34.41 | 31.40 | 32.47 | 32.27 | qfq | 96,193,070 | 3,164,522,297 | -2.46% |
| 2025-10-13 | 30.08 | 33.30 | 30.08 | 33.29 | 33.08 | qfq | 103,852,214 | 3,327,580,831 | 7.77% |
| 2025-10-10 | 32.06 | 32.06 | 30.52 | 30.89 | 30.70 | qfq | 66,382,552 | 2,071,813,083 | -4.13% |
| 2025-10-09 | 30.69 | 32.22 | 30.17 | 32.22 | 32.02 | qfq | 89,165,831 | 2,780,048,054 | 8.85% |
| 2025-09-30 | 29.22 | 30.28 | 29.04 | 29.60 | 29.41 | qfq | 56,167,000 | 1,672,099,512 | 2.07% |
| 2025-09-29 | 28.83 | 29.10 | 28.19 | 29.00 | 28.82 | qfq | 42,303,121 | 1,216,177,965 | 2.40% |
| 2025-09-26 | 28.79 | 29.18 | 28.32 | 28.32 | 28.14 | qfq | 40,495,488 | 1,162,683,131 | -1.60% |
| 2025-09-25 | 28.15 | 29.00 | 27.92 | 28.78 | 28.42 | qfq | 57,092,549 | 1,627,513,126 | 2.68% |
| 2025-09-24 | 27.74 | 28.21 | 27.43 | 28.03 | 27.68 | qfq | 30,117,392 | 840,013,139 | 1.19% |
| 2025-09-23 | 28.56 | 28.87 | 27.18 | 27.70 | 27.35 | qfq | 43,771,238 | 1,218,234,230 | -2.98% |
| 2025-09-22 | 28.58 | 28.96 | 28.02 | 28.55 | 28.19 | qfq | 35,974,877 | 1,024,264,461 | -0.80% |
| 2025-09-19 | 28.56 | 29.20 | 28.56 | 28.78 | 28.42 | qfq | 38,809,816 | 1,121,815,119 | 0.77% |
| 2025-09-18 | 29.22 | 29.63 | 28.19 | 28.56 | 28.20 | qfq | 58,632,852 | 1,694,047,564 | -3.77% |
| 2025-09-17 | 29.10 | 29.79 | 28.89 | 29.68 | 29.31 | qfq | 45,508,677 | 1,338,729,946 | 0.27% |
| 2025-09-16 | 30.49 | 30.68 | 28.74 | 29.60 | 29.23 | qfq | 86,105,318 | 2,528,870,702 | -2.73% |
| 2025-09-15 | 31.38 | 31.38 | 30.35 | 30.43 | 30.05 | qfq | 59,862,661 | 1,845,210,910 | -3.37% |
| 2025-09-12 | 31.48 | 32.14 | 31.15 | 31.49 | 31.09 | qfq | 63,864,593 | 2,015,598,677 | 0.16% |
| 2025-09-11 | 30.85 | 31.55 | 30.49 | 31.44 | 31.04 | qfq | 63,301,069 | 1,974,320,240 | 2.24% |
| 2025-09-10 | 31.00 | 31.63 | 30.25 | 30.75 | 30.36 | qfq | 63,556,779 | 1,960,058,263 | -2.32% |
| 2025-09-09 | 31.28 | 32.45 | 30.57 | 31.48 | 31.08 | qfq | 84,667,779 | 2,660,402,806 | 0.74% |
| 2025-09-08 | 31.50 | 32.64 | 30.89 | 31.25 | 30.86 | qfq | 106,415,944 | 3,365,993,299 | 4.94% |
| 2025-09-05 | 28.78 | 29.99 | 28.62 | 29.78 | 29.40 | qfq | 68,438,215 | 2,012,280,415 | 3.44% |
| 2025-09-04 | 30.50 | 31.09 | 28.29 | 28.79 | 28.43 | qfq | 107,297,557 | 3,169,953,723 | -5.92% |
| 2025-09-03 | 32.30 | 32.39 | 30.38 | 30.60 | 30.21 | qfq | 84,595,418 | 2,644,968,823 | -3.47% |
| 2025-09-02 | 32.98 | 33.18 | 31.20 | 31.70 | 31.30 | qfq | 103,452,530 | 3,286,156,775 | -3.06% |
| 2025-09-01 | 31.70 | 33.17 | 30.84 | 32.70 | 32.29 | qfq | 115,488,866 | 3,731,834,759 | 6.24% |
| 2025-08-29 | 29.61 | 31.18 | 29.25 | 30.78 | 30.39 | qfq | 101,329,003 | 3,067,731,355 | 3.71% |
| 2025-08-28 | 28.66 | 29.98 | 28.50 | 29.68 | 29.31 | qfq | 101,347,258 | 2,966,104,334 | 3.63% |
| 2025-08-27 | 28.21 | 29.79 | 27.92 | 28.64 | 28.28 | qfq | 104,418,790 | 3,023,496,375 | 1.20% |
| 2025-08-26 | 28.70 | 28.70 | 27.57 | 28.30 | 27.94 | qfq | 91,246,532 | 2,559,902,270 | -2.82% |
| 2025-08-25 | 28.25 | 29.55 | 27.77 | 29.12 | 28.75 | qfq | 121,654,086 | 3,456,558,729 | 6.01% |
| 2025-08-22 | 26.66 | 28.20 | 26.45 | 27.47 | 27.12 | qfq | 103,741,428 | 2,869,029,575 | 2.08% |
| 2025-08-21 | 26.89 | 27.85 | 26.59 | 26.91 | 26.57 | qfq | 87,157,939 | 2,363,842,823 | 0.82% |
| 2025-08-20 | 25.52 | 27.77 | 25.52 | 26.69 | 26.35 | qfq | 91,405,180 | 2,439,416,340 | 3.65% |
| 2025-08-19 | 24.75 | 26.97 | 24.60 | 25.75 | 25.42 | qfq | 98,905,626 | 2,525,740,482 | 4.04% |
| 2025-08-18 | 24.26 | 24.98 | 23.92 | 24.75 | 24.44 | qfq | 71,301,094 | 1,747,135,092 | 3.13% |
| 2025-08-15 | 23.42 | 24.31 | 23.40 | 24.00 | 23.70 | qfq | 46,523,547 | 1,115,709,771 | 1.78% |
| 2025-08-14 | 23.80 | 24.18 | 23.51 | 23.58 | 23.28 | qfq | 46,618,269 | 1,112,060,906 | -1.13% |
| 2025-08-13 | 23.41 | 23.97 | 23.39 | 23.85 | 23.55 | qfq | 44,291,566 | 1,051,324,516 | 1.92% |
| 2025-08-12 | 23.74 | 23.75 | 23.26 | 23.40 | 23.10 | qfq | 29,965,982 | 701,558,409 | -1.02% |
| 2025-08-11 | 23.70 | 23.81 | 23.27 | 23.64 | 23.34 | qfq | 41,120,767 | 967,770,137 | -0.13% |
| 2025-08-08 | 23.15 | 24.09 | 23.06 | 23.67 | 23.37 | qfq | 58,277,059 | 1,377,935,334 | 1.68% |
| 2025-08-07 | 23.23 | 23.53 | 22.46 | 23.28 | 22.99 | qfq | 67,329,540 | 1,552,666,397 | 0.65% |
| 2025-08-06 | 22.80 | 23.17 | 22.73 | 23.13 | 22.84 | qfq | 37,012,538 | 851,336,703 | 1.45% |
| 2025-08-05 | 22.90 | 22.98 | 22.63 | 22.80 | 22.51 | qfq | 28,521,467 | 650,019,797 | 0.00% |
| 2025-08-04 | 22.70 | 22.90 | 22.69 | 22.80 | 22.51 | qfq | 31,765,981 | 723,426,582 | 0.35% |
| 2025-08-01 | 23.18 | 23.20 | 22.66 | 22.72 | 22.43 | qfq | 33,002,490 | 755,056,026 | -2.15% |
| 2025-07-31 | 23.67 | 23.94 | 23.00 | 23.22 | 22.93 | qfq | 52,561,025 | 1,228,647,967 | -3.17% |
| 2025-07-30 | 24.80 | 24.92 | 23.61 | 23.98 | 23.68 | qfq | 62,772,654 | 1,514,830,442 | -3.38% |
| 2025-07-29 | 24.83 | 25.09 | 24.34 | 24.82 | 24.51 | qfq | 54,100,319 | 1,333,388,781 | -0.88% |
| 2025-07-28 | 24.90 | 25.59 | 24.33 | 25.04 | 24.72 | qfq | 70,868,038 | 1,764,531,932 | 0.16% |
| 2025-07-25 | 24.67 | 25.30 | 24.29 | 25.00 | 24.68 | qfq | 88,862,885 | 2,202,764,963 | 1.63% |
| 2025-07-24 | 23.09 | 24.93 | 23.09 | 24.60 | 24.29 | qfq | 100,189,632 | 2,444,288,600 | 5.90% |
| 2025-07-23 | 23.40 | 23.69 | 23.01 | 23.23 | 22.94 | qfq | 52,285,159 | 1,219,391,678 | -0.64% |
| 2025-07-22 | 22.58 | 23.73 | 22.48 | 23.38 | 23.08 | qfq | 83,044,898 | 1,932,576,267 | 3.45% |
| 2025-07-21 | 22.25 | 22.70 | 22.01 | 22.60 | 22.31 | qfq | 54,799,441 | 1,230,149,945 | 1.62% |
| 2025-07-18 | 21.51 | 22.35 | 21.48 | 22.24 | 21.96 | qfq | 64,499,191 | 1,420,291,753 | 3.06% |
| 2025-07-17 | 21.61 | 21.76 | 21.37 | 21.58 | 21.31 | qfq | 27,199,412 | 585,206,348 | -0.14% |
| 2025-07-16 | 21.60 | 22.06 | 21.56 | 21.61 | 21.34 | qfq | 33,157,080 | 722,302,342 | 0.28% |
| 2025-07-15 | 21.66 | 22.02 | 21.38 | 21.55 | 21.28 | qfq | 32,921,111 | 712,178,772 | -1.15% |
| 2025-07-14 | 22.08 | 22.49 | 21.78 | 21.80 | 21.52 | qfq | 50,944,012 | 1,120,842,631 | -0.55% |
| 2025-07-11 | 21.28 | 22.40 | 21.11 | 21.92 | 21.64 | qfq | 87,227,784 | 1,899,255,609 | 4.43% |
| 2025-07-10 | 20.70 | 21.07 | 20.53 | 20.99 | 20.72 | qfq | 37,847,779 | 789,737,597 | 2.19% |
| 2025-07-09 | 20.81 | 20.83 | 20.48 | 20.54 | 20.28 | qfq | 18,691,494 | 385,518,090 | -1.30% |
| 2025-07-08 | 20.53 | 20.86 | 20.52 | 20.81 | 20.55 | qfq | 17,995,230 | 373,778,291 | 1.27% |
| 2025-07-07 | 20.62 | 20.64 | 20.45 | 20.55 | 20.29 | qfq | 13,453,551 | 276,377,898 | -0.68% |
| 2025-07-04 | 20.78 | 21.08 | 20.54 | 20.69 | 20.43 | qfq | 23,016,454 | 477,176,160 | -0.86% |
| 2025-07-03 | 20.90 | 20.95 | 20.64 | 20.87 | 20.61 | qfq | 16,906,971 | 351,241,006 | 0.14% |
| 2025-07-02 | 20.99 | 20.99 | 20.72 | 20.84 | 20.58 | qfq | 18,527,810 | 386,313,380 | -1.04% |
| 2025-07-01 | 20.95 | 21.06 | 20.59 | 21.06 | 20.79 | qfq | 28,865,506 | 601,218,117 | 0.67% |
| 2025-06-30 | 20.82 | 20.94 | 20.66 | 20.92 | 20.66 | qfq | 25,544,325 | 532,285,478 | 0.77% |
| 2025-06-27 | 20.95 | 21.00 | 20.72 | 20.76 | 20.50 | qfq | 27,081,195 | 565,084,037 | -2.26% |
| 2025-06-26 | 21.45 | 21.54 | 21.17 | 21.24 | 20.56 | qfq | 30,351,824 | 647,945,642 | -0.89% |
| 2025-06-25 | 20.83 | 21.97 | 20.78 | 21.43 | 20.74 | qfq | 61,586,900 | 1,319,894,651 | 2.93% |
| 2025-06-24 | 20.60 | 20.88 | 20.42 | 20.82 | 20.15 | qfq | 25,715,493 | 533,996,795 | 0.97% |
| 2025-06-23 | 20.31 | 20.67 | 20.30 | 20.62 | 19.96 | qfq | 19,046,894 | 391,203,206 | 1.08% |
| 2025-06-20 | 20.39 | 20.89 | 20.32 | 20.40 | 19.74 | qfq | 24,777,309 | 509,360,036 | 0.10% |
| 2025-06-19 | 20.61 | 20.68 | 20.26 | 20.38 | 19.72 | qfq | 18,350,660 | 375,345,460 | -1.02% |
| 2025-06-18 | 20.93 | 21.04 | 20.49 | 20.59 | 19.93 | qfq | 27,490,160 | 567,258,398 | -2.23% |
| 2025-06-17 | 20.92 | 21.38 | 20.90 | 21.06 | 20.38 | qfq | 36,315,441 | 767,592,895 | 0.14% |
| 2025-06-16 | 20.71 | 21.18 | 20.63 | 21.03 | 20.35 | qfq | 35,532,244 | 745,522,591 | 1.20% |
| 2025-06-13 | 20.96 | 21.05 | 20.51 | 20.78 | 20.11 | qfq | 48,973,898 | 1,014,685,253 | -0.86% |
| 2025-06-12 | 20.90 | 21.14 | 20.56 | 20.96 | 20.29 | qfq | 45,887,448 | 957,155,328 | 0.29% |
| 2025-06-11 | 20.17 | 21.24 | 20.16 | 20.90 | 20.23 | qfq | 67,499,673 | 1,407,977,261 | 3.36% |
| 2025-06-10 | 20.53 | 20.60 | 20.05 | 20.22 | 19.57 | qfq | 27,956,411 | 566,309,519 | -1.61% |
| 2025-06-09 | 20.28 | 20.80 | 20.28 | 20.55 | 19.89 | qfq | 41,410,093 | 851,154,681 | 1.83% |
| 2025-06-06 | 20.24 | 20.37 | 20.10 | 20.18 | 19.53 | qfq | 21,574,675 | 435,933,095 | 0.45% |
| 2025-06-05 | 20.31 | 20.95 | 20.05 | 20.09 | 19.44 | qfq | 39,898,672 | 812,678,115 | -0.89% |
| 2025-06-04 | 19.90 | 20.35 | 19.83 | 20.27 | 19.62 | qfq | 33,218,948 | 670,485,867 | 2.12% |
| 2025-06-03 | 19.33 | 19.85 | 19.33 | 19.85 | 19.21 | qfq | 19,790,523 | 389,226,025 | 2.32% |
| 2025-05-30 | 19.75 | 19.75 | 19.34 | 19.40 | 18.78 | qfq | 17,674,499 | 343,996,361 | -2.02% |
| 2025-05-29 | 19.38 | 20.17 | 19.37 | 19.80 | 19.16 | qfq | 26,545,106 | 526,598,317 | 2.06% |
| 2025-05-28 | 19.31 | 19.50 | 19.29 | 19.40 | 18.78 | qfq | 11,803,403 | 229,029,012 | 0.52% |
| 2025-05-27 | 19.61 | 19.61 | 19.19 | 19.30 | 18.68 | qfq | 14,891,828 | 287,663,351 | -1.68% |
| 2025-05-26 | 19.56 | 19.73 | 19.48 | 19.63 | 19.00 | qfq | 12,627,438 | 247,706,997 | 0.46% |
| 2025-05-23 | 19.44 | 19.83 | 19.44 | 19.54 | 18.91 | qfq | 16,740,792 | 328,712,280 | 0.51% |
| 2025-05-22 | 19.76 | 19.76 | 19.43 | 19.44 | 18.81 | qfq | 18,024,069 | 352,704,179 | -1.87% |
| 2025-05-21 | 19.91 | 19.94 | 19.68 | 19.81 | 19.17 | qfq | 21,277,275 | 420,451,398 | -0.50% |
| 2025-05-20 | 20.08 | 20.20 | 19.86 | 19.91 | 19.27 | qfq | 24,710,960 | 493,382,752 | -0.85% |
| 2025-05-19 | 20.59 | 20.59 | 19.96 | 20.08 | 19.43 | qfq | 34,523,110 | 694,942,890 | -2.33% |
| 2025-05-16 | 19.88 | 20.98 | 19.82 | 20.56 | 19.90 | qfq | 66,946,371 | 1,376,880,770 | 2.75% |
| 2025-05-15 | 19.91 | 20.21 | 19.82 | 20.01 | 19.37 | qfq | 30,850,343 | 618,847,649 | 0.35% |
| 2025-05-14 | 19.58 | 20.17 | 19.55 | 19.94 | 19.30 | qfq | 30,208,189 | 602,552,889 | 1.63% |
| 2025-05-13 | 20.00 | 20.05 | 19.55 | 19.62 | 18.99 | qfq | 21,979,603 | 432,453,365 | -0.91% |
| 2025-05-12 | 19.42 | 20.05 | 19.10 | 19.80 | 19.16 | qfq | 35,839,266 | 703,723,739 | 2.11% |
| 2025-05-09 | 19.00 | 19.78 | 18.92 | 19.39 | 18.77 | qfq | 37,623,389 | 729,387,668 | 2.16% |
| 2025-05-08 | 19.00 | 19.05 | 18.88 | 18.98 | 18.37 | qfq | 11,821,019 | 224,457,094 | -0.11% |
| 2025-05-07 | 19.19 | 19.24 | 18.89 | 19.00 | 18.39 | qfq | 15,466,076 | 293,771,970 | -0.37% |
| 2025-05-06 | 18.52 | 19.10 | 18.52 | 19.07 | 18.46 | qfq | 26,148,003 | 494,845,254 | 4.09% |
| 2025-04-30 | 18.53 | 18.54 | 18.31 | 18.32 | 17.73 | qfq | 10,279,150 | 189,025,500 | -0.54% |
| 2025-04-29 | 18.49 | 18.58 | 18.39 | 18.42 | 17.83 | qfq | 7,426,339 | 137,131,586 | -0.38% |
| 2025-04-28 | 18.82 | 18.83 | 18.44 | 18.49 | 17.90 | qfq | 13,516,273 | 250,796,967 | -2.27% |
| 2025-04-25 | 18.90 | 19.09 | 18.82 | 18.92 | 18.31 | qfq | 10,843,264 | 205,445,067 | 0.11% |
| 2025-04-24 | 19.00 | 19.18 | 18.87 | 18.90 | 18.29 | qfq | 14,005,268 | 266,156,588 | -0.47% |
| 2025-04-23 | 18.74 | 19.07 | 18.70 | 18.99 | 18.38 | qfq | 18,829,261 | 355,407,837 | 1.88% |
| 2025-04-22 | 18.54 | 18.72 | 18.47 | 18.64 | 18.04 | qfq | 10,911,326 | 202,999,954 | 0.22% |
| 2025-04-21 | 18.32 | 18.63 | 18.28 | 18.60 | 18.00 | qfq | 10,585,108 | 195,915,645 | 1.14% |
| 2025-04-18 | 18.38 | 18.43 | 18.23 | 18.39 | 17.80 | qfq | 6,390,313 | 117,046,222 | -0.11% |
| 2025-04-17 | 18.29 | 18.62 | 18.23 | 18.41 | 17.82 | qfq | 9,751,222 | 179,618,809 | 0.38% |
| 2025-04-16 | 18.50 | 18.50 | 18.18 | 18.34 | 17.75 | qfq | 12,365,078 | 226,285,437 | -0.97% |
| 2025-04-15 | 18.70 | 18.70 | 18.45 | 18.52 | 17.92 | qfq | 9,416,365 | 174,396,413 | -0.70% |
| 2025-04-14 | 18.56 | 18.84 | 18.56 | 18.65 | 18.05 | qfq | 18,576,943 | 347,097,632 | 1.03% |
| 2025-04-11 | 18.54 | 18.70 | 18.33 | 18.46 | 17.87 | qfq | 18,853,940 | 348,379,137 | -0.43% |
| 2025-04-10 | 18.69 | 18.97 | 18.51 | 18.54 | 17.94 | qfq | 28,022,145 | 524,205,046 | 0.05% |
| 2025-04-09 | 18.08 | 18.72 | 17.53 | 18.53 | 17.93 | qfq | 32,220,078 | 585,624,838 | 1.09% |
| 2025-04-08 | 17.83 | 18.47 | 17.61 | 18.33 | 17.74 | qfq | 31,926,695 | 577,988,934 | 2.86% |
| 2025-04-07 | 18.97 | 19.66 | 17.56 | 17.82 | 17.25 | qfq | 41,913,353 | 776,286,253 | -8.66% |
| 2025-04-03 | 19.78 | 19.78 | 19.33 | 19.51 | 18.88 | qfq | 15,956,051 | 310,975,849 | -0.20% |
| 2025-04-02 | 19.62 | 19.70 | 19.51 | 19.55 | 18.92 | qfq | 8,609,050 | 168,687,818 | -0.41% |
| 2025-04-01 | 19.36 | 19.66 | 19.35 | 19.63 | 19.00 | qfq | 14,298,184 | 279,292,657 | 1.60% |
| 2025-03-31 | 19.58 | 19.65 | 19.23 | 19.32 | 18.70 | qfq | 14,908,635 | 289,134,412 | -1.43% |
| 2025-03-28 | 19.81 | 19.83 | 19.46 | 19.60 | 18.97 | qfq | 17,885,669 | 350,301,333 | -0.96% |
| 2025-03-27 | 19.98 | 19.98 | 19.70 | 19.79 | 19.15 | qfq | 19,419,149 | 384,812,056 | -1.64% |
| 2025-03-26 | 20.17 | 20.48 | 20.05 | 20.12 | 19.47 | qfq | 26,909,321 | 545,465,633 | 0.00% |
| 2025-03-25 | 20.15 | 20.37 | 19.94 | 20.12 | 19.47 | qfq | 16,180,913 | 325,648,325 | -0.15% |
| 2025-03-24 | 19.94 | 20.28 | 19.79 | 20.15 | 19.50 | qfq | 18,648,368 | 373,793,816 | 1.15% |
| 2025-03-21 | 20.14 | 20.23 | 19.81 | 19.92 | 19.28 | qfq | 19,131,300 | 382,577,711 | -1.34% |
| 2025-03-20 | 20.39 | 20.46 | 20.15 | 20.19 | 19.54 | qfq | 15,588,048 | 316,394,417 | -0.79% |
| 2025-03-19 | 20.50 | 20.50 | 20.16 | 20.35 | 19.70 | qfq | 17,387,175 | 352,877,831 | -0.88% |
| 2025-03-18 | 20.54 | 20.78 | 20.48 | 20.53 | 19.87 | qfq | 20,290,308 | 418,109,067 | 0.29% |
| 2025-03-17 | 20.83 | 20.90 | 20.44 | 20.47 | 19.81 | qfq | 23,725,026 | 488,286,773 | -1.78% |
| 2025-03-14 | 20.98 | 21.19 | 20.62 | 20.84 | 20.17 | qfq | 37,398,040 | 780,055,968 | 1.17% |
| 2025-03-13 | 20.82 | 20.91 | 20.42 | 20.60 | 19.94 | qfq | 22,020,375 | 453,496,425 | -0.53% |
| 2025-03-12 | 21.05 | 21.09 | 20.58 | 20.71 | 20.04 | qfq | 26,403,206 | 548,213,939 | -1.38% |
| 2025-03-11 | 20.25 | 21.05 | 20.20 | 21.00 | 20.32 | qfq | 39,619,063 | 821,323,876 | 2.49% |
| 2025-03-10 | 20.63 | 20.69 | 20.22 | 20.49 | 19.83 | qfq | 35,971,095 | 736,393,230 | 1.54% |
| 2025-03-07 | 19.76 | 20.49 | 19.71 | 20.18 | 19.53 | qfq | 44,957,721 | 909,297,350 | 2.13% |
| 2025-03-06 | 19.46 | 19.85 | 19.46 | 19.76 | 19.12 | qfq | 20,099,989 | 394,723,070 | 1.59% |
| 2025-03-05 | 19.69 | 19.73 | 19.21 | 19.45 | 18.82 | qfq | 18,631,818 | 360,545,486 | -1.17% |
| 2025-03-04 | 19.70 | 19.80 | 19.51 | 19.68 | 19.05 | qfq | 14,704,131 | 289,387,285 | -0.30% |
| 2025-03-03 | 19.32 | 20.00 | 19.32 | 19.74 | 19.11 | qfq | 33,676,449 | 666,242,083 | 2.76% |
| 2025-02-28 | 19.57 | 19.58 | 19.16 | 19.21 | 18.59 | qfq | 15,331,068 | 296,593,964 | -1.79% |
| 2025-02-27 | 19.80 | 19.89 | 19.36 | 19.56 | 18.93 | qfq | 15,649,167 | 306,492,181 | -0.96% |
| 2025-02-26 | 19.52 | 19.79 | 19.51 | 19.75 | 19.11 | qfq | 13,905,960 | 273,683,593 | 1.23% |
| 2025-02-25 | 19.62 | 19.76 | 19.49 | 19.51 | 18.88 | qfq | 11,950,781 | 234,375,443 | -1.06% |
| 2025-02-24 | 19.90 | 20.08 | 19.68 | 19.72 | 19.09 | qfq | 15,254,252 | 302,740,798 | -0.70% |
| 2025-02-21 | 19.76 | 19.91 | 19.67 | 19.86 | 19.22 | qfq | 15,268,478 | 302,652,094 | 0.71% |
| 2025-02-20 | 19.69 | 20.03 | 19.64 | 19.72 | 19.09 | qfq | 18,815,666 | 373,547,246 | 0.46% |
| 2025-02-19 | 19.25 | 19.66 | 19.20 | 19.63 | 19.00 | qfq | 15,763,230 | 306,431,107 | 2.13% |
| 2025-02-18 | 19.51 | 19.52 | 19.17 | 19.22 | 18.60 | qfq | 12,294,610 | 238,096,869 | -1.28% |
| 2025-02-17 | 19.77 | 19.77 | 19.39 | 19.47 | 18.84 | qfq | 18,648,690 | 364,004,491 | -1.91% |
| 2025-02-14 | 19.65 | 19.94 | 19.63 | 19.85 | 19.21 | qfq | 11,204,276 | 221,746,615 | 0.97% |
| 2025-02-13 | 19.90 | 20.04 | 19.66 | 19.66 | 19.03 | qfq | 12,353,218 | 244,419,283 | -1.31% |
| 2025-02-12 | 19.84 | 19.94 | 19.68 | 19.92 | 19.28 | qfq | 12,671,210 | 250,881,478 | 0.00% |
| 2025-02-11 | 20.06 | 20.17 | 19.85 | 19.92 | 19.28 | qfq | 16,267,348 | 325,558,944 | -0.85% |
| 2025-02-10 | 20.19 | 20.24 | 20.02 | 20.09 | 19.44 | qfq | 15,370,127 | 308,883,235 | -0.50% |
| 2025-02-07 | 20.15 | 20.34 | 20.01 | 20.19 | 19.54 | qfq | 22,260,694 | 449,238,800 | -0.30% |
| 2025-02-06 | 19.66 | 20.27 | 19.63 | 20.25 | 19.60 | qfq | 24,400,275 | 488,165,250 | 3.26% |
| 2025-02-05 | 19.95 | 19.97 | 19.50 | 19.61 | 18.98 | qfq | 18,428,969 | 363,519,505 | 0.87% |
| 2025-01-27 | 19.45 | 19.59 | 19.32 | 19.44 | 18.81 | qfq | 9,035,782 | 175,918,035 | -0.05% |
| 2025-01-24 | 19.29 | 19.50 | 19.25 | 19.45 | 18.82 | qfq | 9,460,166 | 183,691,089 | 0.73% |
| 2025-01-23 | 19.69 | 19.83 | 19.31 | 19.31 | 18.69 | qfq | 13,732,227 | 268,861,931 | -0.92% |
| 2025-01-22 | 19.59 | 19.71 | 19.38 | 19.49 | 18.86 | qfq | 8,538,056 | 166,671,259 | -1.17% |
| 2025-01-21 | 19.82 | 19.83 | 19.45 | 19.72 | 19.09 | qfq | 6,824,756 | 134,029,367 | 0.10% |
| 2025-01-20 | 20.00 | 20.00 | 19.69 | 19.70 | 19.07 | qfq | 10,992,079 | 217,458,018 | -0.61% |
| 2025-01-17 | 19.80 | 19.97 | 19.75 | 19.82 | 19.18 | qfq | 9,665,534 | 192,045,890 | -0.05% |
| 2025-01-16 | 19.79 | 20.05 | 19.64 | 19.83 | 19.19 | qfq | 11,601,089 | 230,252,889 | 0.51% |
| 2025-01-15 | 19.80 | 19.94 | 19.58 | 19.73 | 19.10 | qfq | 9,315,023 | 183,471,094 | -0.35% |
| 2025-01-14 | 19.18 | 19.88 | 19.05 | 19.80 | 19.16 | qfq | 19,005,343 | 372,675,369 | 3.13% |
| 2025-01-13 | 18.81 | 19.32 | 18.78 | 19.20 | 18.58 | qfq | 11,157,757 | 213,828,189 | 1.21% |
| 2025-01-10 | 19.33 | 19.42 | 18.94 | 18.97 | 18.36 | qfq | 9,063,967 | 173,193,019 | -1.35% |
| 2025-01-09 | 18.97 | 19.40 | 18.77 | 19.23 | 18.61 | qfq | 13,593,418 | 260,921,452 | 1.80% |
| 2025-01-08 | 19.27 | 19.27 | 18.43 | 18.89 | 18.28 | qfq | 18,481,427 | 347,264,840 | -1.92% |
| 2025-01-07 | 19.06 | 19.47 | 18.81 | 19.26 | 18.64 | qfq | 12,572,069 | 241,436,226 | 1.05% |
| 2025-01-06 | 18.91 | 19.37 | 18.78 | 19.06 | 18.45 | qfq | 11,597,424 | 221,291,762 | 0.79% |
| 2025-01-03 | 18.89 | 19.47 | 18.85 | 18.91 | 18.30 | qfq | 13,437,949 | 257,187,295 | 0.16% |
| 2025-01-02 | 19.20 | 19.42 | 18.71 | 18.88 | 18.27 | qfq | 11,701,516 | 222,558,490 | -2.02% |
| 2024-12-31 | 19.71 | 19.79 | 19.20 | 19.27 | 18.65 | qfq | 13,065,554 | 253,735,617 | -2.28% |
| 2024-12-30 | 19.75 | 19.83 | 19.60 | 19.72 | 19.09 | qfq | 10,372,978 | 204,257,641 | -0.25% |
| 2024-12-27 | 19.79 | 20.00 | 19.70 | 19.77 | 19.13 | qfq | 8,722,853 | 173,075,527 | -0.15% |
| 2024-12-26 | 19.80 | 19.94 | 19.78 | 19.80 | 19.16 | qfq | 6,559,640 | 130,272,386 | 0.00% |
| 2024-12-25 | 20.10 | 20.10 | 19.71 | 19.80 | 19.16 | qfq | 8,064,967 | 159,933,829 | -1.39% |
| 2024-12-24 | 19.85 | 20.12 | 19.85 | 20.08 | 19.43 | qfq | 8,826,817 | 176,579,335 | 1.11% |
| 2024-12-23 | 20.08 | 20.27 | 19.83 | 19.86 | 19.22 | qfq | 9,513,622 | 190,543,018 | -0.80% |
| 2024-12-20 | 19.84 | 20.40 | 19.83 | 20.02 | 19.38 | qfq | 15,204,863 | 306,630,337 | 0.91% |
| 2024-12-19 | 19.48 | 19.96 | 19.43 | 19.84 | 19.20 | qfq | 14,100,787 | 277,773,228 | 0.00% |
| 2024-12-18 | 20.37 | 20.38 | 19.76 | 19.84 | 19.20 | qfq | 18,975,775 | 380,110,089 | -1.83% |
| 2024-12-17 | 20.20 | 20.42 | 20.16 | 20.21 | 19.56 | qfq | 10,322,117 | 209,326,884 | -0.35% |
| 2024-12-16 | 20.56 | 20.61 | 20.16 | 20.28 | 19.63 | qfq | 12,770,307 | 259,599,146 | -1.27% |
| 2024-12-13 | 20.95 | 20.99 | 20.51 | 20.54 | 19.88 | qfq | 21,018,528 | 434,682,131 | -3.02% |
| 2024-12-12 | 21.13 | 21.25 | 20.98 | 21.18 | 20.50 | qfq | 15,099,121 | 319,130,210 | 0.38% |
| 2024-12-11 | 20.69 | 21.20 | 20.67 | 21.10 | 20.42 | qfq | 17,462,260 | 366,391,254 | 1.54% |
| 2024-12-10 | 21.55 | 21.55 | 20.74 | 20.78 | 20.11 | qfq | 24,382,679 | 514,618,186 | -0.34% |
| 2024-12-09 | 21.00 | 21.48 | 20.75 | 20.85 | 20.18 | qfq | 29,652,768 | 625,998,706 | 1.51% |
| 2024-12-06 | 20.38 | 20.66 | 20.21 | 20.54 | 19.88 | qfq | 14,956,672 | 305,842,453 | 0.54% |
| 2024-12-05 | 20.58 | 20.58 | 20.23 | 20.43 | 19.77 | qfq | 13,614,007 | 277,462,138 | -0.97% |
| 2024-12-04 | 20.93 | 21.10 | 20.55 | 20.63 | 19.97 | qfq | 20,800,740 | 432,115,672 | -0.19% |
| 2024-12-03 | 20.85 | 20.92 | 20.51 | 20.67 | 20.01 | qfq | 15,887,335 | 328,866,743 | -0.67% |
| 2024-12-02 | 20.40 | 20.85 | 20.25 | 20.81 | 20.14 | qfq | 22,224,550 | 459,044,646 | 0.29% |
| 2024-11-29 | 20.10 | 21.13 | 20.01 | 20.75 | 20.08 | qfq | 35,546,907 | 732,055,606 | 3.23% |
| 2024-11-28 | 20.46 | 20.46 | 20.08 | 20.10 | 19.45 | qfq | 14,809,400 | 299,772,301 | -1.90% |
| 2024-11-27 | 20.30 | 20.49 | 19.84 | 20.49 | 19.83 | qfq | 18,595,723 | 374,977,693 | 0.59% |
| 2024-11-26 | 20.66 | 20.79 | 20.35 | 20.37 | 19.72 | qfq | 14,508,110 | 297,687,703 | -1.88% |
| 2024-11-25 | 21.08 | 21.50 | 20.41 | 20.76 | 20.09 | qfq | 26,094,983 | 545,498,303 | -1.38% |
| 2024-11-22 | 21.50 | 21.69 | 21.03 | 21.05 | 20.37 | qfq | 30,316,956 | 646,393,745 | -2.46% |
| 2024-11-21 | 21.45 | 22.06 | 21.32 | 21.58 | 20.89 | qfq | 31,994,508 | 693,503,118 | 1.51% |
| 2024-11-20 | 20.98 | 21.33 | 20.97 | 21.26 | 20.58 | qfq | 19,443,632 | 412,114,766 | 0.62% |
| 2024-11-19 | 20.66 | 21.23 | 20.57 | 21.13 | 20.45 | qfq | 20,786,178 | 433,814,154 | 2.62% |
| 2024-11-18 | 20.91 | 21.07 | 20.43 | 20.59 | 19.93 | qfq | 22,307,761 | 462,248,051 | -1.15% |
| 2024-11-15 | 21.19 | 21.41 | 20.78 | 20.83 | 20.16 | qfq | 22,847,289 | 481,210,174 | -2.48% |
| 2024-11-14 | 22.05 | 22.05 | 21.30 | 21.36 | 20.67 | qfq | 33,975,057 | 733,483,039 | -3.48% |
| 2024-11-13 | 22.08 | 22.67 | 21.85 | 22.13 | 21.42 | qfq | 39,794,490 | 882,020,753 | -0.54% |
| 2024-11-12 | 22.80 | 23.48 | 21.97 | 22.25 | 21.53 | qfq | 64,832,163 | 1,471,965,775 | -2.84% |
| 2024-11-11 | 21.65 | 22.97 | 21.56 | 22.90 | 22.16 | qfq | 69,179,669 | 1,548,728,047 | 5.53% |
| 2024-11-08 | 21.86 | 22.50 | 21.65 | 21.70 | 21.00 | qfq | 72,307,902 | 1,593,270,509 | -0.37% |
| 2024-11-07 | 21.41 | 22.20 | 21.20 | 21.78 | 21.08 | qfq | 66,330,318 | 1,440,465,460 | 1.21% |
| 2024-11-06 | 21.16 | 21.93 | 20.96 | 21.52 | 20.83 | qfq | 86,787,560 | 1,860,785,915 | 2.09% |
| 2024-11-05 | 20.18 | 21.37 | 20.13 | 21.08 | 20.40 | qfq | 77,532,506 | 1,613,589,279 | 3.23% |
| 2024-11-04 | 21.40 | 21.41 | 20.17 | 20.42 | 19.76 | qfq | 94,601,447 | 1,935,066,074 | -3.63% |
| 2024-11-01 | 19.50 | 21.38 | 19.45 | 21.19 | 20.51 | qfq | 127,016,316 | 2,668,604,056 | 9.00% |
| 2024-10-31 | 19.43 | 19.86 | 19.24 | 19.44 | 18.81 | qfq | 23,684,042 | 463,317,476 | 0.26% |
| 2024-10-30 | 19.50 | 19.68 | 19.22 | 19.39 | 18.77 | qfq | 18,032,463 | 350,348,636 | -0.87% |
| 2024-10-29 | 20.05 | 20.08 | 19.50 | 19.56 | 18.93 | qfq | 26,435,379 | 520,786,494 | -2.20% |
| 2024-10-28 | 19.95 | 20.21 | 19.84 | 20.00 | 19.36 | qfq | 32,819,425 | 655,940,040 | -0.50% |
| 2024-10-25 | 19.57 | 20.50 | 19.52 | 20.10 | 19.45 | qfq | 31,112,547 | 621,248,977 | 2.50% |
| 2024-10-24 | 19.78 | 19.80 | 19.42 | 19.61 | 18.98 | qfq | 14,262,877 | 279,032,940 | -1.21% |
| 2024-10-23 | 19.70 | 19.98 | 19.50 | 19.85 | 19.21 | qfq | 21,380,812 | 422,979,396 | 0.86% |
| 2024-10-22 | 19.50 | 19.83 | 19.30 | 19.68 | 19.05 | qfq | 20,303,562 | 397,621,836 | 1.39% |
| 2024-10-21 | 19.31 | 19.71 | 19.13 | 19.41 | 18.79 | qfq | 24,400,680 | 474,203,710 | 1.30% |
| 2024-10-18 | 18.73 | 19.56 | 18.72 | 19.16 | 18.54 | qfq | 22,550,296 | 430,908,843 | 1.97% |
| 2024-10-17 | 19.25 | 19.38 | 18.78 | 18.79 | 18.19 | qfq | 14,473,200 | 275,706,231 | -2.14% |
| 2024-10-16 | 19.18 | 19.41 | 18.98 | 19.20 | 18.58 | qfq | 15,712,392 | 301,579,808 | 0.00% |
| 2024-10-15 | 19.70 | 19.82 | 19.19 | 19.20 | 18.58 | qfq | 16,853,658 | 328,283,107 | -3.03% |
| 2024-10-14 | 19.54 | 19.94 | 19.41 | 19.80 | 19.16 | qfq | 16,859,919 | 332,013,054 | 1.49% |
| 2024-10-11 | 20.10 | 20.19 | 19.28 | 19.51 | 18.88 | qfq | 20,189,437 | 397,218,510 | -2.94% |
| 2024-10-10 | 19.88 | 20.65 | 19.61 | 20.10 | 19.45 | qfq | 29,258,465 | 590,004,473 | 1.93% |
| 2024-10-09 | 21.10 | 21.11 | 19.67 | 19.72 | 19.09 | qfq | 42,873,096 | 868,353,532 | -8.32% |
| 2024-10-08 | 23.00 | 23.01 | 20.51 | 21.51 | 20.82 | qfq | 67,974,636 | 1,481,573,466 | 2.82% |
| 2024-09-30 | 19.90 | 21.04 | 19.77 | 20.92 | 20.25 | qfq | 48,699,978 | 997,156,992 | 9.36% |
| 2024-09-27 | 18.70 | 19.27 | 18.68 | 19.13 | 18.51 | qfq | 20,310,947 | 385,681,632 | 4.02% |
| 2024-09-26 | 17.70 | 18.39 | 17.68 | 18.39 | 17.80 | qfq | 18,774,897 | 339,143,358 | 3.66% |
| 2024-09-25 | 18.19 | 18.28 | 17.72 | 17.74 | 17.17 | qfq | 23,090,351 | 416,481,660 | -0.89% |
| 2024-09-24 | 17.66 | 17.97 | 17.52 | 17.90 | 17.32 | qfq | 18,298,246 | 325,739,960 | 1.99% |
| 2024-09-23 | 17.54 | 17.74 | 17.48 | 17.55 | 16.99 | qfq | 9,356,245 | 164,687,935 | -0.23% |
| 2024-09-20 | 17.45 | 17.78 | 17.34 | 17.59 | 17.02 | qfq | 15,617,736 | 274,640,297 | 0.74% |
| 2024-09-19 | 16.97 | 17.47 | 16.77 | 17.46 | 16.90 | qfq | 18,961,910 | 327,124,979 | 3.25% |
| 2024-09-18 | 16.57 | 16.98 | 16.55 | 16.91 | 16.37 | qfq | 11,050,868 | 185,435,205 | 2.05% |
| 2024-09-13 | 16.78 | 16.85 | 16.56 | 16.57 | 16.04 | qfq | 7,045,539 | 117,632,568 | -0.96% |
| 2024-09-12 | 16.79 | 17.00 | 16.70 | 16.73 | 16.19 | qfq | 7,035,689 | 118,265,044 | -0.30% |
| 2024-09-11 | 16.47 | 16.86 | 16.42 | 16.78 | 16.24 | qfq | 9,486,436 | 158,747,640 | 1.27% |
| 2024-09-10 | 16.55 | 16.64 | 16.25 | 16.57 | 16.04 | qfq | 8,727,322 | 143,737,120 | 0.42% |
| 2024-09-09 | 16.51 | 16.62 | 16.40 | 16.50 | 15.97 | qfq | 7,751,463 | 127,934,287 | -0.66% |
| 2024-09-06 | 16.85 | 16.93 | 16.57 | 16.61 | 16.08 | qfq | 7,187,249 | 120,139,024 | -1.60% |
| 2024-09-05 | 16.96 | 17.16 | 16.75 | 16.88 | 16.34 | qfq | 8,311,340 | 140,302,983 | -0.06% |
| 2024-09-04 | 16.88 | 17.11 | 16.72 | 16.89 | 16.35 | qfq | 8,526,881 | 144,404,856 | -0.76% |
| 2024-09-03 | 16.77 | 17.19 | 16.76 | 17.02 | 16.47 | qfq | 11,598,002 | 197,685,862 | 1.01% |
| 2024-09-02 | 16.98 | 17.02 | 16.83 | 16.85 | 16.31 | qfq | 11,203,650 | 189,455,254 | -0.88% |
| 2024-08-30 | 16.74 | 17.23 | 16.66 | 17.00 | 16.45 | qfq | 19,787,351 | 336,795,913 | 1.25% |
| 2024-08-29 | 16.43 | 16.87 | 16.30 | 16.79 | 16.25 | qfq | 13,806,193 | 230,535,657 | 1.63% |
| 2024-08-28 | 16.54 | 16.80 | 16.47 | 16.52 | 15.99 | qfq | 10,861,647 | 180,224,679 | -0.12% |
| 2024-08-27 | 16.47 | 16.61 | 16.31 | 16.54 | 16.01 | qfq | 10,504,844 | 173,223,949 | -0.66% |
| 2024-08-26 | 16.45 | 16.79 | 16.39 | 16.65 | 16.11 | qfq | 18,142,963 | 301,993,127 | 2.08% |
| 2024-08-23 | 16.29 | 16.47 | 15.95 | 16.31 | 15.79 | qfq | 16,150,263 | 263,268,739 | 2.19% |
| 2024-08-22 | 16.26 | 16.30 | 15.90 | 15.96 | 15.45 | qfq | 9,587,116 | 153,721,458 | -1.78% |
| 2024-08-21 | 16.15 | 16.30 | 15.98 | 16.25 | 15.73 | qfq | 8,471,147 | 137,135,335 | 0.68% |
| 2024-08-20 | 16.45 | 16.57 | 16.05 | 16.14 | 15.62 | qfq | 10,575,910 | 171,656,448 | -2.18% |
| 2024-08-19 | 16.27 | 16.70 | 16.23 | 16.50 | 15.97 | qfq | 12,407,323 | 205,268,208 | 1.54% |
| 2024-08-16 | 16.38 | 16.45 | 16.19 | 16.25 | 15.73 | qfq | 8,547,500 | 139,087,713 | 0.00% |
| 2024-08-15 | 16.04 | 16.46 | 16.02 | 16.25 | 15.73 | qfq | 7,976,099 | 129,729,155 | 0.81% |
| 2024-08-14 | 16.36 | 16.40 | 16.10 | 16.12 | 15.60 | qfq | 7,597,434 | 122,933,976 | -1.89% |
| 2024-08-13 | 16.49 | 16.53 | 16.21 | 16.43 | 15.90 | qfq | 6,722,279 | 109,830,023 | 0.31% |
| 2024-08-12 | 16.41 | 16.52 | 16.29 | 16.38 | 15.85 | qfq | 6,087,388 | 99,696,202 | -0.55% |
| 2024-08-09 | 16.59 | 16.77 | 16.45 | 16.47 | 15.94 | qfq | 9,007,385 | 149,832,206 | 0.06% |
| 2024-08-08 | 16.49 | 16.57 | 16.26 | 16.46 | 15.93 | qfq | 6,664,599 | 109,508,997 | -0.78% |
| 2024-08-07 | 16.51 | 16.76 | 16.34 | 16.59 | 16.06 | qfq | 9,467,439 | 156,847,990 | 0.67% |
| 2024-08-06 | 16.50 | 16.61 | 16.24 | 16.48 | 15.95 | qfq | 10,251,486 | 168,367,131 | 0.55% |
| 2024-08-05 | 16.61 | 16.94 | 16.36 | 16.39 | 15.86 | qfq | 11,769,287 | 196,000,306 | -1.92% |
| 2024-08-02 | 16.82 | 17.00 | 16.67 | 16.71 | 16.17 | qfq | 7,381,304 | 124,114,409 | -1.47% |
| 2024-08-01 | 17.20 | 17.26 | 16.82 | 16.96 | 16.41 | qfq | 10,284,778 | 174,852,863 | -0.24% |
| 2024-07-31 | 16.25 | 17.02 | 16.21 | 17.00 | 16.45 | qfq | 15,813,363 | 264,507,752 | 4.94% |
| 2024-07-30 | 16.30 | 16.34 | 15.98 | 16.20 | 15.68 | qfq | 7,964,436 | 128,500,629 | -0.74% |
| 2024-07-29 | 16.31 | 16.47 | 16.25 | 16.32 | 15.80 | qfq | 6,792,563 | 111,100,540 | -0.73% |
| 2024-07-26 | 15.97 | 16.55 | 15.94 | 16.44 | 15.91 | qfq | 13,017,183 | 213,099,530 | 3.20% |
| 2024-07-25 | 15.95 | 16.17 | 15.88 | 15.93 | 15.42 | qfq | 7,959,148 | 127,086,891 | -0.69% |
| 2024-07-24 | 16.09 | 16.24 | 15.97 | 16.04 | 15.52 | qfq | 10,513,520 | 169,240,492 | -0.62% |
| 2024-07-23 | 16.90 | 16.90 | 16.13 | 16.14 | 15.62 | qfq | 17,692,847 | 290,842,930 | -4.50% |
| 2024-07-22 | 16.94 | 17.02 | 16.77 | 16.90 | 16.36 | qfq | 13,418,507 | 226,179,687 | -0.47% |
| 2024-07-19 | 17.02 | 17.15 | 16.70 | 16.98 | 16.43 | qfq | 11,542,741 | 195,601,319 | -0.99% |
| 2024-07-18 | 17.11 | 17.20 | 16.79 | 17.15 | 16.60 | qfq | 12,534,936 | 213,035,220 | 0.00% |
| 2024-07-17 | 17.50 | 17.70 | 17.15 | 17.15 | 16.60 | qfq | 15,876,011 | 274,639,926 | -2.11% |
| 2024-07-16 | 17.48 | 17.55 | 17.30 | 17.52 | 16.96 | qfq | 24,374,022 | 425,392,062 | 3.61% |
| 2024-07-15 | 16.81 | 17.06 | 16.72 | 16.91 | 16.37 | qfq | 7,200,981 | 121,874,620 | -0.29% |
| 2024-07-12 | 17.43 | 17.44 | 16.86 | 16.96 | 16.41 | qfq | 13,745,500 | 234,536,859 | -2.08% |
| 2024-07-11 | 16.99 | 17.39 | 16.92 | 17.32 | 16.76 | qfq | 14,107,821 | 242,753,128 | 3.84% |
| 2024-07-10 | 16.80 | 17.08 | 16.64 | 16.68 | 16.14 | qfq | 9,821,330 | 165,816,488 | -1.18% |
| 2024-07-09 | 16.64 | 17.01 | 16.34 | 16.88 | 16.34 | qfq | 13,774,644 | 230,026,290 | 1.63% |
| 2024-07-08 | 16.96 | 17.05 | 16.57 | 16.61 | 16.08 | qfq | 10,674,690 | 178,777,771 | -2.12% |
| 2024-07-05 | 16.73 | 17.04 | 16.59 | 16.97 | 16.42 | qfq | 10,445,108 | 175,396,435 | 1.56% |
| 2024-07-04 | 17.01 | 17.15 | 16.68 | 16.71 | 16.17 | qfq | 7,975,490 | 134,801,631 | -1.42% |
| 2024-07-03 | 16.98 | 17.06 | 16.84 | 16.95 | 16.41 | qfq | 9,229,198 | 156,504,444 | -0.41% |
| 2024-07-02 | 17.45 | 17.45 | 16.97 | 17.02 | 16.47 | qfq | 16,403,562 | 281,225,805 | -2.96% |
| 2024-07-01 | 17.75 | 17.85 | 17.29 | 17.54 | 16.98 | qfq | 13,931,695 | 243,769,989 | 1.68% |
| 2024-06-28 | 17.06 | 17.49 | 17.06 | 17.25 | 16.70 | qfq | 8,858,470 | 153,100,329 | 1.00% |
| 2024-06-27 | 17.40 | 17.50 | 17.06 | 17.08 | 16.53 | qfq | 8,165,030 | 140,581,972 | -2.62% |
| 2024-06-26 | 17.39 | 17.62 | 17.06 | 17.54 | 16.98 | qfq | 10,686,558 | 185,045,496 | 0.46% |
| 2024-06-25 | 17.35 | 17.64 | 17.31 | 17.46 | 16.90 | qfq | 6,969,743 | 121,790,236 | 0.40% |
| 2024-06-24 | 17.60 | 17.62 | 17.25 | 17.39 | 16.83 | qfq | 12,020,147 | 209,581,069 | -2.58% |
| 2024-06-21 | 17.94 | 18.16 | 17.84 | 17.85 | 17.28 | qfq | 8,455,816 | 151,950,910 | -0.94% |
| 2024-06-20 | 18.11 | 18.25 | 17.99 | 18.02 | 17.44 | qfq | 9,992,195 | 180,680,060 | -0.61% |
| 2024-06-19 | 17.97 | 18.31 | 17.96 | 18.13 | 17.55 | qfq | 10,666,873 | 193,532,668 | 0.83% |
| 2024-06-18 | 17.99 | 18.22 | 17.90 | 17.98 | 17.40 | qfq | 9,473,043 | 171,097,084 | 0.39% |
| 2024-06-17 | 18.02 | 18.29 | 17.90 | 17.91 | 17.33 | qfq | 9,583,583 | 173,175,663 | -1.27% |
| 2024-06-14 | 17.80 | 18.19 | 17.67 | 18.14 | 17.56 | qfq | 12,479,833 | 224,310,362 | 1.51% |
| 2024-06-13 | 18.18 | 18.18 | 17.71 | 17.87 | 17.30 | qfq | 11,535,978 | 206,068,787 | -1.97% |
| 2024-06-12 | 17.83 | 18.29 | 17.81 | 18.23 | 17.64 | qfq | 10,344,183 | 187,110,094 | 2.13% |
| 2024-06-11 | 18.01 | 18.02 | 17.68 | 17.85 | 17.28 | qfq | 15,430,520 | 275,023,435 | -2.30% |
| 2024-06-07 | 18.46 | 18.46 | 18.02 | 18.27 | 17.68 | qfq | 13,501,933 | 245,424,079 | -1.83% |
| 2024-06-06 | 18.89 | 19.08 | 18.53 | 18.61 | 17.62 | qfq | 15,163,669 | 284,619,332 | -0.91% |
| 2024-06-05 | 18.85 | 18.97 | 18.63 | 18.78 | 17.79 | qfq | 10,306,737 | 194,141,823 | -1.21% |
| 2024-06-04 | 18.71 | 19.06 | 18.59 | 19.01 | 18.00 | qfq | 14,890,944 | 280,063,764 | 1.55% |
| 2024-06-03 | 18.96 | 19.00 | 18.60 | 18.72 | 17.73 | qfq | 15,452,562 | 289,837,736 | -1.63% |
| 2024-05-31 | 19.29 | 19.38 | 18.98 | 19.03 | 18.02 | qfq | 18,930,031 | 361,501,434 | -1.30% |
| 2024-05-30 | 19.91 | 19.98 | 19.21 | 19.28 | 18.26 | qfq | 28,082,861 | 548,232,610 | -3.55% |
| 2024-05-29 | 19.31 | 20.30 | 19.21 | 19.99 | 18.93 | qfq | 40,277,951 | 804,689,740 | 3.20% |
| 2024-05-28 | 19.24 | 19.95 | 19.16 | 19.37 | 18.34 | qfq | 22,709,290 | 444,006,432 | 0.68% |
| 2024-05-27 | 18.95 | 19.25 | 18.94 | 19.24 | 18.22 | qfq | 11,766,769 | 224,839,305 | 1.91% |
| 2024-05-24 | 19.06 | 19.20 | 18.88 | 18.88 | 17.88 | qfq | 13,417,480 | 254,984,288 | -1.10% |
| 2024-05-23 | 19.40 | 19.40 | 19.02 | 19.09 | 18.08 | qfq | 22,088,290 | 422,884,364 | -3.00% |
| 2024-05-22 | 19.63 | 20.03 | 19.59 | 19.68 | 18.64 | qfq | 20,059,901 | 397,623,350 | 0.15% |
| 2024-05-21 | 20.45 | 20.51 | 19.56 | 19.65 | 18.61 | qfq | 32,748,672 | 650,235,892 | -4.19% |
| 2024-05-20 | 19.90 | 20.76 | 19.80 | 20.51 | 19.42 | qfq | 43,274,735 | 877,754,285 | 4.86% |
| 2024-05-17 | 19.27 | 19.59 | 19.08 | 19.56 | 18.52 | qfq | 15,941,937 | 308,007,023 | 1.35% |
| 2024-05-16 | 19.85 | 19.99 | 19.20 | 19.30 | 18.28 | qfq | 23,903,782 | 466,577,170 | -2.18% |
| 2024-05-15 | 19.78 | 20.09 | 19.63 | 19.73 | 18.69 | qfq | 24,199,307 | 479,970,937 | -0.20% |
| 2024-05-14 | 20.31 | 20.50 | 19.71 | 19.77 | 18.72 | qfq | 30,731,050 | 611,063,621 | -1.93% |
| 2024-05-13 | 20.20 | 20.38 | 19.74 | 20.16 | 19.09 | qfq | 26,718,805 | 537,926,651 | -0.20% |
| 2024-05-10 | 20.24 | 20.39 | 19.66 | 20.20 | 19.13 | qfq | 26,201,950 | 523,514,761 | 0.45% |
| 2024-05-09 | 19.32 | 20.48 | 19.32 | 20.11 | 19.05 | qfq | 36,493,208 | 731,976,328 | 4.04% |
| 2024-05-08 | 19.70 | 19.75 | 19.16 | 19.33 | 18.31 | qfq | 24,458,190 | 472,955,601 | -2.62% |
| 2024-05-07 | 20.18 | 20.25 | 19.71 | 19.85 | 18.80 | qfq | 27,396,581 | 546,304,453 | -0.25% |
| 2024-05-06 | 19.35 | 20.17 | 19.00 | 19.90 | 18.85 | qfq | 35,304,306 | 695,023,254 | 3.81% |
| 2024-04-30 | 19.50 | 19.64 | 19.17 | 19.17 | 18.15 | qfq | 18,811,986 | 363,642,687 | -1.13% |
| 2024-04-29 | 19.66 | 19.66 | 19.21 | 19.39 | 18.36 | qfq | 26,745,084 | 518,627,630 | -0.87% |
| 2024-04-26 | 18.97 | 19.62 | 18.81 | 19.56 | 18.52 | qfq | 21,877,566 | 422,744,693 | 2.84% |
| 2024-04-25 | 18.90 | 19.30 | 18.68 | 19.02 | 18.01 | qfq | 16,850,382 | 320,292,488 | 0.26% |
| 2024-04-24 | 18.45 | 19.02 | 18.33 | 18.97 | 17.97 | qfq | 20,649,260 | 386,469,388 | 2.65% |
| 2024-04-23 | 18.94 | 19.27 | 18.29 | 18.48 | 17.50 | qfq | 30,816,252 | 573,212,534 | -4.10% |
| 2024-04-22 | 19.81 | 20.32 | 19.25 | 19.27 | 18.25 | qfq | 31,646,381 | 621,370,099 | -3.21% |
| 2024-04-19 | 20.70 | 21.00 | 19.60 | 19.91 | 18.86 | qfq | 49,663,420 | 996,419,754 | -5.60% |
| 2024-04-18 | 20.60 | 21.25 | 20.46 | 21.09 | 19.97 | qfq | 21,558,714 | 450,530,040 | 1.15% |
| 2024-04-17 | 20.35 | 20.89 | 20.21 | 20.85 | 19.75 | qfq | 21,264,554 | 437,181,318 | 3.12% |
| 2024-04-16 | 20.99 | 21.19 | 20.10 | 20.22 | 19.15 | qfq | 26,963,472 | 555,473,599 | -3.71% |
| 2024-04-15 | 20.95 | 21.34 | 20.45 | 21.00 | 19.89 | qfq | 31,229,975 | 651,374,869 | -1.41% |
| 2024-04-12 | 21.34 | 21.82 | 20.92 | 21.30 | 20.17 | qfq | 25,016,374 | 535,194,361 | -0.70% |
| 2024-04-11 | 20.54 | 22.10 | 20.34 | 21.45 | 20.31 | qfq | 44,428,967 | 953,146,698 | 2.48% |
| 2024-04-10 | 21.02 | 21.45 | 20.68 | 20.93 | 19.82 | qfq | 24,182,132 | 506,843,850 | -1.04% |
| 2024-04-09 | 20.60 | 21.56 | 20.45 | 21.15 | 20.03 | qfq | 29,969,105 | 628,391,204 | 1.29% |
| 2024-04-08 | 21.79 | 22.08 | 20.68 | 20.88 | 19.77 | qfq | 50,716,713 | 1,082,872,064 | -3.11% |
| 2024-04-03 | 20.51 | 22.15 | 20.38 | 21.55 | 20.41 | qfq | 60,198,555 | 1,284,613,597 | 5.12% |
| 2024-04-02 | 19.64 | 20.62 | 19.56 | 20.50 | 19.41 | qfq | 41,833,816 | 842,789,713 | 4.17% |
| 2024-04-01 | 19.70 | 20.15 | 19.49 | 19.68 | 18.64 | qfq | 25,883,490 | 513,303,902 | 0.87% |
| 2024-03-29 | 19.60 | 19.75 | 19.34 | 19.51 | 18.48 | qfq | 12,739,245 | 248,706,616 | 0.36% |
| 2024-03-28 | 19.05 | 19.65 | 19.05 | 19.44 | 18.41 | qfq | 15,304,592 | 297,873,517 | 1.41% |
| 2024-03-27 | 19.67 | 19.80 | 19.16 | 19.17 | 18.15 | qfq | 13,762,138 | 268,342,442 | -2.09% |
| 2024-03-26 | 19.61 | 19.68 | 19.30 | 19.58 | 18.54 | qfq | 13,370,106 | 260,857,682 | -0.20% |
| 2024-03-25 | 19.05 | 19.98 | 19.05 | 19.62 | 18.58 | qfq | 28,363,376 | 558,686,983 | 2.78% |
| 2024-03-22 | 19.77 | 19.82 | 19.05 | 19.09 | 18.08 | qfq | 20,179,783 | 388,769,355 | -3.63% |
| 2024-03-21 | 19.78 | 19.88 | 19.50 | 19.81 | 18.76 | qfq | 19,015,055 | 374,839,862 | 1.38% |
| 2024-03-20 | 19.71 | 19.83 | 19.47 | 19.54 | 18.51 | qfq | 21,446,529 | 420,650,701 | -1.56% |
| 2024-03-19 | 19.23 | 20.18 | 19.15 | 19.85 | 18.80 | qfq | 39,023,462 | 774,702,189 | 2.96% |
| 2024-03-18 | 19.04 | 19.39 | 18.82 | 19.28 | 18.26 | qfq | 37,107,880 | 709,488,829 | 1.42% |
| 2024-03-15 | 17.62 | 19.05 | 17.61 | 19.01 | 18.00 | qfq | 50,946,638 | 944,331,006 | 7.04% |
| 2024-03-14 | 17.81 | 17.95 | 17.59 | 17.76 | 16.82 | qfq | 16,855,874 | 299,910,778 | 0.74% |
| 2024-03-13 | 17.32 | 17.92 | 17.24 | 17.63 | 16.70 | qfq | 19,571,615 | 344,531,659 | 1.67% |
| 2024-03-12 | 17.60 | 17.65 | 17.25 | 17.34 | 16.42 | qfq | 13,514,259 | 234,673,644 | -1.48% |
| 2024-03-11 | 17.51 | 17.87 | 17.37 | 17.60 | 16.67 | qfq | 16,425,847 | 288,536,982 | 1.21% |
| 2024-03-08 | 17.28 | 17.47 | 17.13 | 17.39 | 16.47 | qfq | 17,924,762 | 310,645,784 | 1.52% |
| 2024-03-07 | 16.80 | 17.70 | 16.70 | 17.13 | 16.22 | qfq | 29,818,619 | 515,032,743 | 2.51% |
| 2024-03-06 | 16.60 | 16.92 | 16.40 | 16.71 | 15.83 | qfq | 9,975,842 | 166,252,863 | 0.24% |
| 2024-03-05 | 16.74 | 17.11 | 16.61 | 16.67 | 15.79 | qfq | 14,198,087 | 238,732,567 | -0.66% |
| 2024-03-04 | 16.93 | 17.08 | 16.67 | 16.78 | 15.89 | qfq | 9,646,668 | 162,503,324 | -0.71% |
| 2024-03-01 | 16.81 | 16.94 | 16.70 | 16.90 | 16.01 | qfq | 10,854,901 | 182,815,393 | 0.72% |
| 2024-02-29 | 16.21 | 16.80 | 16.16 | 16.78 | 15.89 | qfq | 12,951,068 | 215,042,157 | 3.07% |
| 2024-02-28 | 16.47 | 17.03 | 16.26 | 16.28 | 15.42 | qfq | 16,614,132 | 277,113,321 | -0.79% |
| 2024-02-27 | 16.11 | 16.41 | 16.06 | 16.41 | 15.54 | qfq | 9,929,746 | 161,605,028 | 1.61% |
| 2024-02-26 | 16.26 | 16.42 | 16.11 | 16.15 | 15.29 | qfq | 9,952,777 | 161,470,434 | -0.62% |
| 2024-02-23 | 16.21 | 16.27 | 16.06 | 16.25 | 15.39 | qfq | 9,962,690 | 161,114,468 | 0.18% |
| 2024-02-22 | 16.05 | 16.24 | 16.00 | 16.22 | 15.36 | qfq | 10,082,611 | 162,681,217 | 0.50% |
| 2024-02-21 | 15.95 | 16.52 | 15.91 | 16.14 | 15.29 | qfq | 14,598,059 | 237,078,227 | 0.75% |
| 2024-02-20 | 16.21 | 16.24 | 15.85 | 16.02 | 15.17 | qfq | 11,906,332 | 190,349,389 | -0.93% |
| 2024-02-19 | 16.67 | 16.71 | 15.95 | 16.17 | 15.31 | qfq | 20,034,550 | 325,814,906 | -1.82% |
| 2024-02-08 | 16.73 | 17.12 | 16.45 | 16.47 | 15.60 | qfq | 23,876,031 | 401,628,961 | -1.02% |
| 2024-02-07 | 15.41 | 16.66 | 15.40 | 16.64 | 15.76 | qfq | 26,081,643 | 424,805,823 | 8.26% |
| 2024-02-06 | 14.04 | 15.45 | 13.81 | 15.37 | 14.56 | qfq | 19,529,806 | 288,910,207 | 9.32% |
| 2024-02-05 | 14.23 | 14.55 | 13.50 | 14.06 | 13.32 | qfq | 19,009,710 | 267,031,376 | -4.09% |
| 2024-02-02 | 15.14 | 15.34 | 13.85 | 14.66 | 13.88 | qfq | 20,874,077 | 302,284,891 | -3.43% |
| 2024-02-01 | 15.20 | 15.49 | 14.97 | 15.18 | 14.38 | qfq | 8,879,349 | 135,189,757 | -0.46% |
| 2024-01-31 | 15.86 | 15.97 | 15.22 | 15.25 | 14.44 | qfq | 10,113,953 | 156,897,587 | -4.09% |
| 2024-01-30 | 16.24 | 16.41 | 15.88 | 15.90 | 15.06 | qfq | 5,218,714 | 84,430,072 | -2.75% |
| 2024-01-29 | 16.52 | 16.71 | 16.30 | 16.35 | 15.48 | qfq | 6,075,220 | 100,114,941 | -1.03% |
| 2024-01-26 | 16.50 | 16.82 | 16.45 | 16.52 | 15.65 | qfq | 7,615,249 | 126,503,514 | -0.24% |
| 2024-01-25 | 16.20 | 16.65 | 16.11 | 16.56 | 15.68 | qfq | 6,702,975 | 110,221,812 | 2.16% |
| 2024-01-24 | 16.12 | 16.24 | 15.66 | 16.21 | 15.35 | qfq | 6,169,855 | 98,914,902 | 1.00% |
| 2024-01-23 | 15.90 | 16.11 | 15.51 | 16.05 | 15.20 | qfq | 7,203,885 | 114,366,154 | 0.88% |
| 2024-01-22 | 16.52 | 16.68 | 15.76 | 15.91 | 15.07 | qfq | 8,252,280 | 133,690,123 | -4.10% |
| 2024-01-19 | 16.50 | 16.80 | 16.41 | 16.59 | 15.71 | qfq | 7,021,485 | 116,719,815 | 0.42% |
| 2024-01-18 | 16.55 | 16.68 | 16.16 | 16.52 | 15.65 | qfq | 9,189,584 | 150,615,060 | -1.26% |
| 2024-01-17 | 16.99 | 17.13 | 16.71 | 16.73 | 15.84 | qfq | 9,928,803 | 168,551,156 | -0.42% |
| 2024-01-16 | 16.84 | 16.99 | 16.60 | 16.80 | 15.91 | qfq | 5,510,528 | 92,434,663 | -0.59% |
| 2024-01-15 | 16.99 | 17.07 | 16.81 | 16.90 | 16.01 | qfq | 4,104,246 | 69,535,877 | -0.53% |
| 2024-01-12 | 17.01 | 17.17 | 16.97 | 16.99 | 16.09 | qfq | 4,127,100 | 70,409,934 | -0.29% |
| 2024-01-11 | 16.83 | 17.15 | 16.68 | 17.04 | 16.14 | qfq | 6,447,869 | 109,258,448 | 1.31% |
| 2024-01-10 | 16.64 | 17.00 | 16.53 | 16.82 | 15.93 | qfq | 6,462,584 | 108,836,807 | 0.96% |
| 2024-01-09 | 16.63 | 16.74 | 16.49 | 16.66 | 15.78 | qfq | 4,708,407 | 78,279,537 | 0.12% |
| 2024-01-08 | 16.92 | 17.05 | 16.61 | 16.64 | 15.76 | qfq | 5,886,921 | 98,975,633 | -1.83% |
| 2024-01-05 | 17.04 | 17.26 | 16.87 | 16.95 | 16.05 | qfq | 4,798,511 | 81,878,421 | -1.17% |
| 2024-01-04 | 17.24 | 17.28 | 17.00 | 17.15 | 16.24 | qfq | 4,352,835 | 74,482,439 | -0.81% |
| 2024-01-03 | 17.21 | 17.33 | 17.16 | 17.29 | 16.37 | qfq | 4,566,331 | 78,830,950 | 0.29% |
| 2024-01-02 | 17.25 | 17.34 | 17.15 | 17.24 | 16.33 | qfq | 5,486,407 | 94,733,771 | 0.35% |
| 2023-12-29 | 17.12 | 17.28 | 17.06 | 17.18 | 16.27 | qfq | 6,419,186 | 110,469,437 | 0.29% |
| 2023-12-28 | 16.79 | 17.21 | 16.74 | 17.13 | 16.22 | qfq | 8,582,480 | 146,321,393 | 2.21% |
| 2023-12-27 | 16.70 | 16.84 | 16.51 | 16.76 | 15.87 | qfq | 4,141,378 | 69,163,846 | 0.30% |
| 2023-12-26 | 16.74 | 16.80 | 16.66 | 16.71 | 15.83 | qfq | 3,274,011 | 54,749,580 | -0.18% |
| 2023-12-25 | 16.55 | 16.80 | 16.51 | 16.74 | 15.85 | qfq | 4,118,862 | 68,814,427 | 0.84% |
| 2023-12-22 | 16.42 | 16.70 | 16.22 | 16.60 | 15.72 | qfq | 5,729,245 | 94,551,653 | 1.16% |
| 2023-12-21 | 16.30 | 16.46 | 16.13 | 16.41 | 15.54 | qfq | 4,633,666 | 75,636,551 | 0.92% |
| 2023-12-20 | 16.34 | 16.40 | 16.24 | 16.26 | 15.40 | qfq | 3,553,950 | 58,056,369 | -0.37% |
| 2023-12-19 | 16.42 | 16.52 | 16.20 | 16.32 | 15.46 | qfq | 3,951,349 | 64,483,456 | -0.61% |
| 2023-12-18 | 16.70 | 16.74 | 16.39 | 16.42 | 15.55 | qfq | 4,610,819 | 76,169,701 | -2.15% |
| 2023-12-15 | 16.80 | 16.94 | 16.69 | 16.78 | 15.89 | qfq | 7,751,079 | 130,152,649 | 0.36% |
| 2023-12-14 | 16.94 | 17.02 | 16.72 | 16.72 | 15.83 | qfq | 4,024,942 | 67,811,686 | -0.77% |
| 2023-12-13 | 17.10 | 17.10 | 16.84 | 16.85 | 15.96 | qfq | 3,749,959 | 63,475,216 | -1.00% |
| 2023-12-12 | 17.07 | 17.12 | 16.95 | 17.02 | 16.12 | qfq | 4,340,519 | 73,872,157 | -0.58% |
| 2023-12-11 | 16.90 | 17.19 | 16.72 | 17.12 | 16.21 | qfq | 7,475,968 | 126,553,145 | 0.71% |
| 2023-12-08 | 17.10 | 17.17 | 16.98 | 17.00 | 16.10 | qfq | 6,293,077 | 107,301,034 | -0.53% |
| 2023-12-07 | 17.10 | 17.15 | 16.88 | 17.09 | 16.19 | qfq | 5,317,041 | 90,366,691 | -0.06% |
| 2023-12-06 | 16.75 | 17.31 | 16.75 | 17.10 | 16.19 | qfq | 6,963,843 | 119,621,344 | 1.54% |
| 2023-12-05 | 17.08 | 17.16 | 16.83 | 16.84 | 15.95 | qfq | 5,541,583 | 94,240,494 | -1.64% |
| 2023-12-04 | 17.10 | 17.32 | 17.10 | 17.12 | 16.21 | qfq | 5,263,671 | 90,590,942 | 0.00% |
| 2023-12-01 | 17.15 | 17.20 | 16.95 | 17.12 | 16.21 | qfq | 3,955,375 | 67,461,780 | -0.41% |
| 2023-11-30 | 17.23 | 17.30 | 17.04 | 17.19 | 16.28 | qfq | 3,836,537 | 65,834,796 | -0.46% |
| 2023-11-29 | 17.27 | 17.42 | 17.23 | 17.27 | 16.36 | qfq | 3,744,535 | 64,962,028 | 0.06% |
| 2023-11-28 | 17.17 | 17.29 | 17.02 | 17.26 | 16.35 | qfq | 4,058,312 | 69,626,727 | 0.29% |
| 2023-11-27 | 17.20 | 17.30 | 16.99 | 17.21 | 16.30 | qfq | 5,583,971 | 95,530,738 | -0.17% |
| 2023-11-24 | 17.55 | 17.55 | 17.19 | 17.24 | 16.33 | qfq | 4,706,430 | 81,401,326 | -1.54% |
| 2023-11-23 | 17.34 | 17.53 | 17.26 | 17.51 | 16.58 | qfq | 5,008,383 | 87,296,942 | 0.92% |
| 2023-11-22 | 17.46 | 17.60 | 17.35 | 17.35 | 16.43 | qfq | 5,017,250 | 87,457,529 | -0.97% |
| 2023-11-21 | 17.60 | 17.70 | 17.52 | 17.52 | 16.59 | qfq | 5,353,600 | 94,304,092 | -0.45% |
| 2023-11-20 | 17.58 | 17.70 | 17.40 | 17.60 | 16.67 | qfq | 5,929,259 | 104,135,769 | 0.17% |
| 2023-11-17 | 17.40 | 17.60 | 17.36 | 17.57 | 16.64 | qfq | 4,775,596 | 83,665,509 | 0.69% |
| 2023-11-16 | 17.75 | 17.79 | 17.45 | 17.45 | 16.53 | qfq | 6,021,339 | 105,672,199 | -1.41% |
| 2023-11-15 | 17.47 | 17.83 | 17.42 | 17.70 | 16.76 | qfq | 12,654,879 | 222,863,590 | 2.19% |
| 2023-11-14 | 17.35 | 17.44 | 17.26 | 17.32 | 16.40 | qfq | 4,699,237 | 81,542,736 | -0.29% |
| 2023-11-13 | 17.33 | 17.43 | 17.20 | 17.37 | 16.45 | qfq | 4,347,615 | 75,309,692 | 0.23% |
| 2023-11-10 | 17.48 | 17.48 | 17.30 | 17.33 | 16.41 | qfq | 5,189,200 | 90,105,627 | -1.14% |
| 2023-11-09 | 17.36 | 17.68 | 17.31 | 17.53 | 16.60 | qfq | 8,475,040 | 148,512,316 | 0.69% |
| 2023-11-08 | 17.32 | 17.59 | 17.29 | 17.41 | 16.49 | qfq | 10,302,899 | 179,928,135 | -0.23% |
| 2023-11-07 | 17.28 | 17.53 | 17.11 | 17.45 | 16.53 | qfq | 12,546,760 | 217,444,405 | 1.04% |
| 2023-11-06 | 17.28 | 17.42 | 17.15 | 17.27 | 16.36 | qfq | 11,972,239 | 206,839,190 | 1.23% |
| 2023-11-03 | 16.92 | 17.27 | 16.92 | 17.06 | 16.16 | qfq | 7,043,387 | 120,427,505 | 0.53% |
| 2023-11-02 | 17.14 | 17.34 | 16.92 | 16.97 | 16.07 | qfq | 7,503,747 | 128,428,947 | -0.82% |
| 2023-11-01 | 16.98 | 17.15 | 16.91 | 17.11 | 16.20 | qfq | 8,546,522 | 145,851,444 | 0.94% |
| 2023-10-31 | 16.89 | 17.09 | 16.81 | 16.95 | 16.05 | qfq | 5,905,001 | 99,951,709 | 0.24% |
| 2023-10-30 | 16.67 | 16.96 | 16.62 | 16.91 | 16.01 | qfq | 7,481,003 | 126,199,370 | 1.02% |
| 2023-10-27 | 16.32 | 16.84 | 16.27 | 16.74 | 15.85 | qfq | 10,178,369 | 169,262,039 | 2.01% |
| 2023-10-26 | 16.27 | 16.45 | 16.16 | 16.41 | 15.54 | qfq | 5,433,569 | 88,464,837 | 0.18% |
| 2023-10-25 | 16.36 | 16.49 | 16.34 | 16.38 | 15.51 | qfq | 6,126,797 | 100,548,324 | 0.00% |
| 2023-10-24 | 16.01 | 16.70 | 15.97 | 16.38 | 15.51 | qfq | 9,006,752 | 146,249,673 | 2.44% |
| 2023-10-23 | 16.46 | 16.50 | 15.97 | 15.99 | 15.14 | qfq | 7,116,849 | 114,873,135 | -3.79% |
| 2023-10-20 | 16.50 | 16.83 | 16.47 | 16.62 | 15.74 | qfq | 5,259,071 | 87,461,185 | 0.12% |
| 2023-10-19 | 16.68 | 16.81 | 16.50 | 16.60 | 15.72 | qfq | 5,220,589 | 86,957,933 | -1.78% |
| 2023-10-18 | 16.88 | 16.90 | 16.50 | 16.90 | 16.01 | qfq | 7,598,883 | 126,249,487 | 0.18% |
| 2023-10-17 | 16.98 | 17.00 | 16.86 | 16.87 | 15.98 | qfq | 5,203,402 | 88,015,817 | -0.30% |
| 2023-10-16 | 17.19 | 17.25 | 16.83 | 16.92 | 16.02 | qfq | 5,896,491 | 99,892,794 | -1.28% |
| 2023-10-13 | 17.20 | 17.23 | 17.04 | 17.14 | 16.23 | qfq | 5,091,297 | 87,137,773 | -0.81% |
| 2023-10-12 | 17.05 | 17.40 | 16.97 | 17.28 | 16.36 | qfq | 11,247,424 | 193,825,701 | 2.13% |
| 2023-10-11 | 17.09 | 17.13 | 16.76 | 16.92 | 16.02 | qfq | 7,218,308 | 122,460,538 | -0.59% |
| 2023-10-10 | 17.05 | 17.25 | 17.01 | 17.02 | 16.12 | qfq | 5,124,504 | 87,605,994 | -0.18% |
| 2023-10-09 | 17.17 | 17.18 | 17.01 | 17.05 | 16.15 | qfq | 5,697,746 | 97,217,740 | -0.58% |
| 2023-09-28 | 17.16 | 17.27 | 17.13 | 17.15 | 16.24 | qfq | 5,183,445 | 88,987,821 | 0.06% |
| 2023-09-27 | 17.14 | 17.31 | 17.07 | 17.14 | 16.23 | qfq | 6,594,200 | 113,164,686 | 0.06% |
| 2023-09-26 | 17.23 | 17.30 | 17.11 | 17.13 | 16.22 | qfq | 3,838,574 | 65,871,657 | -0.75% |
| 2023-09-25 | 17.45 | 17.50 | 17.24 | 17.26 | 16.35 | qfq | 6,204,570 | 107,474,142 | -0.86% |
| 2023-09-22 | 17.10 | 17.42 | 17.10 | 17.41 | 16.49 | qfq | 5,285,090 | 91,255,841 | 1.34% |
| 2023-09-21 | 17.15 | 17.33 | 17.10 | 17.18 | 16.27 | qfq | 4,463,300 | 76,942,148 | -0.12% |
| 2023-09-20 | 17.25 | 17.32 | 17.20 | 17.20 | 16.29 | qfq | 3,034,900 | 52,349,951 | -0.46% |
| 2023-09-19 | 17.66 | 17.66 | 17.21 | 17.28 | 16.36 | qfq | 9,565,886 | 165,975,824 | -2.26% |
| 2023-09-18 | 17.55 | 17.77 | 17.39 | 17.68 | 16.74 | qfq | 6,964,265 | 122,969,894 | 0.45% |
| 2023-09-15 | 17.59 | 17.68 | 17.46 | 17.60 | 16.67 | qfq | 5,677,596 | 99,681,066 | 0.46% |
| 2023-09-14 | 17.58 | 17.64 | 17.43 | 17.52 | 16.59 | qfq | 6,303,177 | 110,339,944 | -0.74% |
| 2023-09-13 | 17.95 | 17.97 | 17.49 | 17.65 | 16.72 | qfq | 6,994,177 | 123,667,607 | -0.90% |
| 2023-09-12 | 17.79 | 18.00 | 17.76 | 17.81 | 16.87 | qfq | 5,579,710 | 99,616,758 | -0.06% |
| 2023-09-11 | 17.64 | 17.94 | 17.60 | 17.82 | 16.88 | qfq | 4,930,050 | 87,740,790 | 1.02% |
| 2023-09-08 | 17.58 | 17.80 | 17.55 | 17.64 | 16.71 | qfq | 4,123,168 | 72,872,662 | 0.11% |
| 2023-09-07 | 17.78 | 17.82 | 17.61 | 17.62 | 16.69 | qfq | 5,627,742 | 99,485,787 | -1.40% |
| 2023-09-06 | 17.85 | 17.95 | 17.66 | 17.87 | 16.92 | qfq | 5,533,260 | 98,372,495 | -0.17% |
| 2023-09-05 | 18.00 | 18.00 | 17.74 | 17.90 | 16.95 | qfq | 8,302,178 | 148,163,177 | -1.10% |
| 2023-09-04 | 17.73 | 18.20 | 17.68 | 18.10 | 17.14 | qfq | 15,898,698 | 286,412,445 | 3.13% |
| 2023-09-01 | 17.42 | 17.65 | 17.41 | 17.55 | 16.62 | qfq | 5,711,938 | 100,178,458 | 1.15% |
| 2023-08-31 | 17.56 | 17.66 | 17.31 | 17.35 | 16.43 | qfq | 4,803,040 | 83,669,698 | -1.08% |
| 2023-08-30 | 17.75 | 17.79 | 17.45 | 17.54 | 16.61 | qfq | 8,584,989 | 151,147,723 | -0.62% |
| 2023-08-29 | 17.28 | 17.76 | 17.18 | 17.65 | 16.72 | qfq | 9,050,772 | 158,959,371 | 2.56% |
| 2023-08-28 | 17.92 | 17.92 | 17.19 | 17.21 | 16.30 | qfq | 10,708,744 | 187,621,791 | 0.88% |
| 2023-08-25 | 17.18 | 17.33 | 17.01 | 17.06 | 16.16 | qfq | 5,551,712 | 95,175,476 | -0.81% |
| 2023-08-24 | 17.36 | 17.43 | 17.05 | 17.20 | 16.29 | qfq | 5,940,830 | 102,546,766 | -0.52% |
| 2023-08-23 | 17.56 | 17.60 | 17.25 | 17.29 | 16.37 | qfq | 5,288,242 | 91,801,633 | -1.98% |
| 2023-08-22 | 17.62 | 17.78 | 17.38 | 17.64 | 16.71 | qfq | 6,514,201 | 114,480,475 | 0.00% |
| 2023-08-21 | 17.71 | 17.85 | 17.59 | 17.64 | 16.71 | qfq | 6,762,326 | 119,792,404 | -0.90% |
| 2023-08-18 | 18.09 | 18.11 | 17.77 | 17.80 | 16.86 | qfq | 6,115,924 | 109,560,680 | -1.55% |
| 2023-08-17 | 17.92 | 18.10 | 17.74 | 18.08 | 17.12 | qfq | 6,364,706 | 114,122,998 | 0.56% |
| 2023-08-16 | 18.06 | 18.22 | 17.93 | 17.98 | 17.03 | qfq | 6,655,828 | 120,245,945 | -0.88% |
| 2023-08-15 | 18.26 | 18.42 | 18.07 | 18.14 | 17.18 | qfq | 6,950,359 | 126,330,815 | -1.14% |
| 2023-08-14 | 18.60 | 18.60 | 18.18 | 18.35 | 17.38 | qfq | 11,826,819 | 216,546,015 | -1.98% |
| 2023-08-11 | 19.04 | 19.10 | 18.72 | 18.72 | 17.73 | qfq | 6,350,981 | 119,752,564 | -1.73% |
| 2023-08-10 | 19.03 | 19.17 | 19.02 | 19.05 | 18.04 | qfq | 4,902,790 | 93,511,946 | -0.21% |
| 2023-08-09 | 19.18 | 19.23 | 19.06 | 19.09 | 18.08 | qfq | 5,924,679 | 113,325,117 | -0.99% |
| 2023-08-08 | 19.10 | 19.39 | 18.95 | 19.28 | 18.26 | qfq | 10,289,164 | 197,102,639 | 0.52% |
| 2023-08-07 | 19.07 | 19.33 | 19.02 | 19.18 | 18.16 | qfq | 9,966,747 | 191,147,419 | 0.52% |
| 2023-08-04 | 19.23 | 19.33 | 19.07 | 19.08 | 18.07 | qfq | 10,175,788 | 195,045,445 | -0.37% |
| 2023-08-03 | 19.00 | 19.19 | 18.99 | 19.15 | 18.14 | qfq | 7,830,168 | 149,671,010 | 0.42% |
| 2023-08-02 | 19.00 | 19.19 | 18.99 | 19.07 | 18.06 | qfq | 7,495,131 | 143,156,603 | -0.16% |
| 2023-08-01 | 19.06 | 19.21 | 18.95 | 19.10 | 18.09 | qfq | 9,265,683 | 176,644,413 | 0.21% |
| 2023-07-31 | 18.77 | 19.29 | 18.72 | 19.06 | 18.05 | qfq | 18,267,256 | 348,187,598 | 1.82% |
| 2023-07-28 | 18.45 | 18.77 | 18.35 | 18.72 | 17.73 | qfq | 9,641,782 | 179,586,549 | 1.03% |
| 2023-07-27 | 18.62 | 18.75 | 18.50 | 18.53 | 17.55 | qfq | 6,046,836 | 112,725,290 | -0.43% |
| 2023-07-26 | 18.69 | 18.74 | 18.50 | 18.61 | 17.62 | qfq | 6,082,420 | 113,116,007 | -0.37% |
| 2023-07-25 | 18.47 | 18.69 | 18.47 | 18.68 | 17.69 | qfq | 9,603,168 | 178,762,756 | 1.69% |
| 2023-07-24 | 18.45 | 18.48 | 18.31 | 18.37 | 17.40 | qfq | 6,319,607 | 116,126,802 | -0.49% |
| 2023-07-21 | 18.48 | 18.63 | 18.37 | 18.46 | 17.48 | qfq | 5,360,010 | 99,012,676 | -0.16% |
| 2023-07-20 | 18.50 | 18.66 | 18.41 | 18.49 | 17.51 | qfq | 6,934,117 | 128,616,572 | -0.05% |
| 2023-07-19 | 18.58 | 18.63 | 18.35 | 18.50 | 17.52 | qfq | 7,383,739 | 136,318,060 | -0.43% |
| 2023-07-18 | 18.66 | 18.70 | 18.40 | 18.58 | 17.60 | qfq | 9,569,839 | 177,479,553 | -0.27% |
| 2023-07-17 | 19.01 | 19.04 | 18.54 | 18.63 | 17.64 | qfq | 15,063,596 | 282,270,844 | -2.66% |