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
华鑫股份600621.SH
最近收盘价13.462026-07-17
最近交易日2026-07-17
成交量（股）19,490,251
成交额（元）268,709,500
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-21 | cash_dividend | 0.039 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-25 | cash_dividend | 0.078 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-11 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-05 | 2024-08-12 | cash_dividend | 0.113 | — | — | — | 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 | 13.82 | 14.02 | 13.40 | 13.46 | 13.46 | qfq | 19,490,251 | 268,709,500 | -2.53% |
| 2026-07-16 | 13.90 | 13.94 | 13.64 | 13.81 | 13.81 | qfq | 16,009,861 | 220,738,609 | -1.78% |
| 2026-07-15 | 13.76 | 14.13 | 13.62 | 14.06 | 14.06 | qfq | 23,964,537 | 333,216,326 | 1.08% |
| 2026-07-14 | 13.67 | 13.91 | 13.50 | 13.91 | 13.91 | qfq | 22,095,462 | 304,294,414 | 0.80% |
| 2026-07-13 | 13.40 | 13.89 | 13.37 | 13.80 | 13.80 | qfq | 26,395,031 | 362,067,669 | 2.83% |
| 2026-07-10 | 13.59 | 13.59 | 13.20 | 13.42 | 13.42 | qfq | 20,264,609 | 270,864,441 | -2.40% |
| 2026-07-09 | 13.21 | 13.82 | 13.21 | 13.75 | 13.75 | qfq | 23,344,144 | 317,265,700 | 3.07% |
| 2026-07-08 | 13.00 | 13.96 | 12.98 | 13.34 | 13.34 | qfq | 22,358,758 | 302,806,433 | 2.38% |
| 2026-07-07 | 13.24 | 13.24 | 12.97 | 13.03 | 13.03 | qfq | 6,816,403 | 89,038,911 | -1.73% |
| 2026-07-06 | 13.32 | 13.35 | 13.14 | 13.26 | 13.26 | qfq | 8,163,315 | 107,928,288 | 0.38% |
| 2026-07-03 | 13.20 | 13.31 | 13.09 | 13.21 | 13.21 | qfq | 8,601,500 | 113,444,420 | 0.99% |
| 2026-07-02 | 13.40 | 13.52 | 13.05 | 13.08 | 13.08 | qfq | 13,117,300 | 173,705,476 | -2.68% |
| 2026-07-01 | 12.89 | 13.53 | 12.86 | 13.44 | 13.44 | qfq | 18,168,551 | 241,773,937 | 4.02% |
| 2026-06-30 | 12.81 | 13.03 | 12.71 | 12.92 | 12.92 | qfq | 9,411,038 | 120,992,323 | 0.47% |
| 2026-06-29 | 12.91 | 13.05 | 12.68 | 12.86 | 12.86 | qfq | 11,153,597 | 143,573,944 | -0.16% |
| 2026-06-26 | 13.29 | 13.48 | 12.88 | 12.88 | 12.88 | qfq | 14,361,605 | 188,711,985 | -3.95% |
| 2026-06-25 | 13.21 | 13.59 | 13.00 | 13.41 | 13.41 | qfq | 19,414,396 | 258,927,053 | 1.36% |
| 2026-06-24 | 13.46 | 13.67 | 13.19 | 13.23 | 13.23 | qfq | 14,899,725 | 199,149,985 | -2.51% |
| 2026-06-23 | 13.37 | 13.82 | 13.31 | 13.57 | 13.57 | qfq | 25,982,240 | 353,838,816 | 0.59% |
| 2026-06-22 | 12.68 | 13.54 | 12.65 | 13.49 | 13.49 | qfq | 25,315,783 | 332,332,630 | 5.89% |
| 2026-06-18 | 13.16 | 13.24 | 12.74 | 12.74 | 12.74 | qfq | 13,916,900 | 179,740,056 | -3.04% |
| 2026-06-17 | 13.20 | 13.73 | 13.12 | 13.14 | 13.14 | qfq | 24,201,309 | 323,265,394 | 1.47% |
| 2026-06-16 | 12.72 | 13.02 | 12.63 | 12.95 | 12.95 | qfq | 12,406,522 | 159,956,396 | 1.17% |
| 2026-06-15 | 12.46 | 13.10 | 12.46 | 12.80 | 12.80 | qfq | 17,915,583 | 229,713,704 | 3.14% |
| 2026-06-12 | 12.06 | 12.49 | 11.97 | 12.41 | 12.41 | qfq | 11,995,496 | 147,685,550 | 3.50% |
| 2026-06-11 | 12.23 | 12.38 | 11.91 | 11.99 | 11.99 | qfq | 8,994,066 | 108,469,389 | -2.52% |
| 2026-06-10 | 12.20 | 12.34 | 12.13 | 12.30 | 12.30 | qfq | 7,694,035 | 94,216,282 | 0.49% |
| 2026-06-09 | 12.23 | 12.28 | 12.10 | 12.24 | 12.24 | qfq | 6,259,662 | 76,297,262 | 0.33% |
| 2026-06-08 | 12.38 | 12.59 | 12.08 | 12.20 | 12.20 | qfq | 9,432,379 | 115,920,716 | -2.24% |
| 2026-06-05 | 12.79 | 12.80 | 12.45 | 12.48 | 12.48 | qfq | 9,941,372 | 125,591,975 | -1.73% |
| 2026-06-04 | 12.96 | 13.05 | 12.62 | 12.70 | 12.70 | qfq | 8,614,287 | 110,212,066 | -2.08% |
| 2026-06-03 | 13.14 | 13.16 | 12.94 | 12.97 | 12.97 | qfq | 9,381,234 | 122,327,077 | -1.37% |
| 2026-06-02 | 13.24 | 13.27 | 13.08 | 13.15 | 13.15 | qfq | 8,152,300 | 107,267,091 | -0.45% |
| 2026-06-01 | 13.15 | 13.25 | 13.05 | 13.21 | 13.21 | qfq | 7,271,600 | 95,825,390 | 0.46% |
| 2026-05-29 | 13.14 | 13.37 | 13.09 | 13.15 | 13.15 | qfq | 11,454,379 | 151,579,198 | 0.38% |
| 2026-05-28 | 13.42 | 13.42 | 13.00 | 13.10 | 13.10 | qfq | 11,705,028 | 154,038,422 | -2.38% |
| 2026-05-27 | 13.66 | 13.82 | 13.37 | 13.42 | 13.42 | qfq | 11,324,074 | 153,420,182 | -1.97% |
| 2026-05-26 | 13.69 | 13.95 | 13.56 | 13.69 | 13.69 | qfq | 10,626,420 | 146,077,688 | -0.58% |
| 2026-05-25 | 13.70 | 13.88 | 13.57 | 13.77 | 13.77 | qfq | 9,864,464 | 135,239,362 | 0.73% |
| 2026-05-22 | 13.98 | 14.05 | 13.64 | 13.67 | 13.67 | qfq | 13,988,430 | 191,959,367 | -1.87% |
| 2026-05-21 | 14.13 | 14.43 | 13.93 | 13.93 | 13.93 | qfq | 16,917,874 | 240,902,989 | -0.78% |
| 2026-05-20 | 14.04 | 14.32 | 13.91 | 14.04 | 14.04 | qfq | 10,268,286 | 144,599,722 | -0.28% |
| 2026-05-19 | 13.96 | 14.10 | 13.87 | 14.08 | 14.08 | qfq | 8,511,379 | 119,102,266 | 1.29% |
| 2026-05-18 | 14.01 | 14.11 | 13.85 | 13.90 | 13.90 | qfq | 9,312,596 | 129,941,684 | -0.71% |
| 2026-05-15 | 14.37 | 14.45 | 14.00 | 14.00 | 14.00 | qfq | 17,268,129 | 245,194,824 | -2.64% |
| 2026-05-14 | 14.79 | 14.85 | 14.37 | 14.38 | 14.38 | qfq | 22,329,621 | 326,341,371 | -3.43% |
| 2026-05-13 | 14.46 | 15.10 | 14.31 | 14.89 | 14.89 | qfq | 33,014,715 | 486,380,830 | 2.90% |
| 2026-05-12 | 14.49 | 14.67 | 14.36 | 14.47 | 14.47 | qfq | 14,831,880 | 215,263,819 | -0.41% |
| 2026-05-11 | 14.29 | 14.57 | 14.23 | 14.53 | 14.53 | qfq | 17,507,940 | 252,448,794 | 1.54% |
| 2026-05-08 | 14.35 | 14.38 | 14.25 | 14.31 | 14.31 | qfq | 8,964,021 | 128,258,292 | -0.35% |
| 2026-05-07 | 14.49 | 14.52 | 14.27 | 14.36 | 14.36 | qfq | 12,419,235 | 178,019,456 | -0.35% |
| 2026-05-06 | 14.17 | 14.46 | 14.15 | 14.41 | 14.41 | qfq | 13,916,730 | 199,780,951 | 1.91% |
| 2026-04-30 | 14.18 | 14.44 | 14.12 | 14.14 | 14.14 | qfq | 13,706,388 | 195,314,416 | -0.77% |
| 2026-04-29 | 13.91 | 14.25 | 13.91 | 14.25 | 14.25 | qfq | 10,375,605 | 146,721,384 | 1.79% |
| 2026-04-28 | 13.90 | 14.19 | 13.90 | 14.00 | 14.00 | qfq | 9,548,717 | 134,184,121 | 0.57% |
| 2026-04-27 | 14.05 | 14.18 | 13.88 | 13.92 | 13.92 | qfq | 8,587,000 | 120,015,189 | -0.57% |
| 2026-04-24 | 14.06 | 14.11 | 13.92 | 14.00 | 14.00 | qfq | 7,506,710 | 105,164,978 | -0.85% |
| 2026-04-23 | 14.15 | 14.22 | 14.03 | 14.12 | 14.12 | qfq | 7,751,810 | 109,365,210 | -0.42% |
| 2026-04-22 | 14.02 | 14.26 | 13.95 | 14.18 | 14.18 | qfq | 10,978,842 | 155,322,477 | 0.93% |
| 2026-04-21 | 14.20 | 14.25 | 14.02 | 14.05 | 14.05 | qfq | 10,243,728 | 144,249,650 | -1.47% |
| 2026-04-20 | 14.35 | 14.48 | 14.19 | 14.26 | 14.26 | qfq | 11,546,237 | 165,183,976 | 0.56% |
| 2026-04-17 | 14.23 | 14.25 | 14.11 | 14.18 | 14.18 | qfq | 8,717,116 | 123,514,792 | -0.63% |
| 2026-04-16 | 14.19 | 14.31 | 14.15 | 14.27 | 14.27 | qfq | 9,558,766 | 136,001,926 | 0.78% |
| 2026-04-15 | 14.33 | 14.35 | 14.12 | 14.16 | 14.16 | qfq | 9,051,764 | 128,578,749 | -0.84% |
| 2026-04-14 | 14.41 | 14.45 | 14.10 | 14.28 | 14.28 | qfq | 13,969,900 | 198,843,403 | 0.07% |
| 2026-04-13 | 14.08 | 14.39 | 14.05 | 14.27 | 14.27 | qfq | 11,270,796 | 160,816,006 | 0.56% |
| 2026-04-10 | 14.15 | 14.54 | 14.10 | 14.19 | 14.19 | qfq | 21,657,741 | 310,051,328 | 2.38% |
| 2026-04-09 | 14.15 | 14.16 | 13.85 | 13.86 | 13.86 | qfq | 12,028,300 | 167,958,326 | -2.81% |
| 2026-04-08 | 14.03 | 14.27 | 13.93 | 14.26 | 14.26 | qfq | 14,658,819 | 207,124,069 | 3.94% |
| 2026-04-07 | 13.66 | 13.75 | 13.62 | 13.72 | 13.72 | qfq | 5,653,224 | 77,386,625 | 0.51% |
| 2026-04-03 | 13.90 | 13.93 | 13.63 | 13.65 | 13.65 | qfq | 7,710,311 | 105,919,058 | -1.44% |
| 2026-04-02 | 14.14 | 14.16 | 13.81 | 13.85 | 13.85 | qfq | 9,546,437 | 133,125,108 | -2.33% |
| 2026-04-01 | 14.21 | 14.24 | 14.03 | 14.18 | 14.18 | qfq | 8,038,180 | 113,762,655 | 1.58% |
| 2026-03-31 | 14.12 | 14.33 | 13.94 | 13.96 | 13.96 | qfq | 9,319,580 | 131,747,156 | -1.20% |
| 2026-03-30 | 13.95 | 14.15 | 13.86 | 14.13 | 14.13 | qfq | 9,115,200 | 127,888,530 | -0.21% |
| 2026-03-27 | 14.02 | 14.26 | 13.90 | 14.16 | 14.16 | qfq | 15,685,038 | 221,050,858 | -0.35% |
| 2026-03-26 | 14.60 | 14.60 | 14.15 | 14.21 | 14.21 | qfq | 10,787,520 | 154,792,089 | -2.74% |
| 2026-03-25 | 14.54 | 14.70 | 14.44 | 14.61 | 14.61 | qfq | 10,093,200 | 147,044,513 | 0.83% |
| 2026-03-24 | 14.45 | 14.55 | 14.14 | 14.49 | 14.49 | qfq | 13,390,800 | 192,437,534 | 1.33% |
| 2026-03-23 | 15.00 | 15.10 | 14.14 | 14.30 | 14.30 | qfq | 24,674,412 | 361,002,581 | -6.66% |
| 2026-03-20 | 15.20 | 15.68 | 15.18 | 15.32 | 15.32 | qfq | 21,467,071 | 330,390,834 | 1.26% |
| 2026-03-19 | 15.30 | 15.37 | 15.03 | 15.13 | 15.13 | qfq | 11,887,786 | 180,744,480 | -2.01% |
| 2026-03-18 | 15.41 | 15.48 | 15.21 | 15.44 | 15.44 | qfq | 9,757,299 | 149,907,006 | 0.06% |
| 2026-03-17 | 15.44 | 15.73 | 15.42 | 15.43 | 15.43 | qfq | 14,073,900 | 219,223,025 | 0.06% |
| 2026-03-16 | 15.36 | 15.46 | 15.28 | 15.42 | 15.42 | qfq | 9,915,965 | 152,298,510 | 0.26% |
| 2026-03-13 | 15.60 | 15.64 | 15.37 | 15.38 | 15.38 | qfq | 10,974,472 | 170,076,476 | -1.73% |
| 2026-03-12 | 15.56 | 15.70 | 15.50 | 15.65 | 15.65 | qfq | 10,864,745 | 169,701,088 | 0.13% |
| 2026-03-11 | 15.62 | 15.70 | 15.47 | 15.63 | 15.63 | qfq | 10,657,586 | 166,194,818 | 0.06% |
| 2026-03-10 | 15.57 | 15.68 | 15.47 | 15.62 | 15.62 | qfq | 11,348,200 | 176,822,725 | 1.63% |
| 2026-03-09 | 15.44 | 15.47 | 15.20 | 15.37 | 15.37 | qfq | 12,610,510 | 193,282,394 | -2.16% |
| 2026-03-06 | 15.43 | 15.74 | 15.36 | 15.71 | 15.71 | qfq | 11,483,688 | 179,558,735 | 1.68% |
| 2026-03-05 | 15.70 | 15.73 | 15.39 | 15.45 | 15.45 | qfq | 13,332,231 | 206,945,971 | -0.39% |
| 2026-03-04 | 15.71 | 15.88 | 15.47 | 15.51 | 15.51 | qfq | 16,802,287 | 262,790,404 | -1.90% |
| 2026-03-03 | 16.05 | 16.26 | 15.77 | 15.81 | 15.81 | qfq | 21,012,971 | 336,851,787 | -1.25% |
| 2026-03-02 | 16.11 | 16.26 | 15.91 | 16.01 | 16.01 | qfq | 19,250,927 | 309,163,531 | -2.62% |
| 2026-02-27 | 16.42 | 16.51 | 16.23 | 16.44 | 16.44 | qfq | 16,612,282 | 272,090,168 | -0.12% |
| 2026-02-26 | 16.46 | 16.64 | 16.37 | 16.46 | 16.46 | qfq | 19,368,540 | 319,294,149 | 0.18% |
| 2026-02-25 | 16.30 | 16.54 | 16.26 | 16.43 | 16.43 | qfq | 17,045,192 | 280,334,026 | 1.17% |
| 2026-02-24 | 16.38 | 16.38 | 16.06 | 16.24 | 16.24 | qfq | 18,484,407 | 299,750,641 | -0.25% |
| 2026-02-13 | 16.66 | 16.73 | 16.28 | 16.28 | 16.28 | qfq | 23,931,246 | 395,273,890 | -1.99% |
| 2026-02-12 | 16.63 | 16.76 | 16.54 | 16.61 | 16.61 | qfq | 19,246,986 | 320,361,140 | 0.06% |
| 2026-02-11 | 16.61 | 16.79 | 16.55 | 16.60 | 16.60 | qfq | 18,125,128 | 302,126,835 | -0.36% |
| 2026-02-10 | 16.87 | 16.90 | 16.61 | 16.66 | 16.66 | qfq | 23,310,587 | 389,672,349 | -1.54% |
| 2026-02-09 | 17.15 | 17.18 | 16.82 | 16.92 | 16.92 | qfq | 34,176,777 | 578,552,216 | -0.65% |
| 2026-02-06 | 17.36 | 17.50 | 17.02 | 17.03 | 17.03 | qfq | 47,207,965 | 812,137,223 | -3.07% |
| 2026-02-05 | 16.90 | 18.38 | 16.85 | 17.57 | 17.57 | qfq | 76,292,495 | 1,337,791,622 | 3.23% |
| 2026-02-04 | 16.61 | 17.19 | 16.55 | 17.02 | 17.02 | qfq | 40,269,944 | 681,079,918 | 2.35% |
| 2026-02-03 | 16.51 | 16.80 | 16.40 | 16.63 | 16.63 | qfq | 23,864,741 | 396,652,296 | 1.22% |
| 2026-02-02 | 16.58 | 16.89 | 16.41 | 16.43 | 16.43 | qfq | 29,262,616 | 487,437,003 | -1.20% |
| 2026-01-30 | 16.72 | 16.86 | 16.46 | 16.63 | 16.63 | qfq | 39,468,775 | 657,499,609 | -1.95% |
| 2026-01-29 | 16.15 | 17.08 | 15.91 | 16.96 | 16.96 | qfq | 66,286,929 | 1,104,324,131 | 4.63% |
| 2026-01-28 | 16.18 | 16.49 | 16.07 | 16.21 | 16.21 | qfq | 29,882,681 | 486,191,207 | -0.67% |
| 2026-01-27 | 16.10 | 16.43 | 16.03 | 16.32 | 16.32 | qfq | 41,163,507 | 668,829,047 | 1.49% |
| 2026-01-26 | 15.91 | 16.22 | 15.82 | 16.08 | 16.08 | qfq | 29,047,159 | 466,114,020 | 1.07% |
| 2026-01-23 | 15.96 | 15.98 | 15.86 | 15.91 | 15.91 | qfq | 16,080,399 | 255,877,928 | -0.06% |
| 2026-01-22 | 15.80 | 15.92 | 15.77 | 15.92 | 15.92 | qfq | 10,897,103 | 172,773,895 | 1.02% |
| 2026-01-21 | 15.88 | 15.92 | 15.73 | 15.76 | 15.76 | qfq | 13,594,174 | 215,050,136 | -0.94% |
| 2026-01-20 | 15.90 | 15.98 | 15.82 | 15.91 | 15.91 | qfq | 12,702,544 | 201,961,092 | -0.06% |
| 2026-01-19 | 15.89 | 15.97 | 15.82 | 15.92 | 15.92 | qfq | 11,004,336 | 175,088,365 | -0.13% |
| 2026-01-16 | 16.06 | 16.14 | 15.84 | 15.94 | 15.94 | qfq | 14,312,583 | 228,745,470 | 0.00% |
| 2026-01-15 | 15.90 | 16.16 | 15.80 | 15.94 | 15.94 | qfq | 17,423,708 | 277,050,718 | -0.69% |
| 2026-01-14 | 16.18 | 16.54 | 15.92 | 16.05 | 16.05 | qfq | 35,804,223 | 582,290,111 | -0.86% |
| 2026-01-13 | 16.35 | 16.58 | 16.10 | 16.19 | 16.19 | qfq | 27,970,328 | 456,639,814 | -1.46% |
| 2026-01-12 | 16.13 | 16.44 | 16.08 | 16.43 | 16.43 | qfq | 39,059,687 | 635,505,700 | 0.80% |
| 2026-01-09 | 15.59 | 16.88 | 15.58 | 16.30 | 16.30 | qfq | 54,278,578 | 885,357,743 | 4.62% |
| 2026-01-08 | 15.82 | 15.86 | 15.52 | 15.58 | 15.58 | qfq | 23,792,405 | 372,845,970 | -2.63% |
| 2026-01-07 | 15.86 | 16.38 | 15.77 | 16.00 | 16.00 | qfq | 37,611,874 | 606,735,458 | 0.76% |
| 2026-01-06 | 15.44 | 16.05 | 15.40 | 15.88 | 15.88 | qfq | 30,953,060 | 488,418,291 | 2.92% |
| 2026-01-05 | 15.24 | 15.44 | 15.20 | 15.43 | 15.43 | qfq | 13,414,270 | 206,022,915 | 1.25% |
| 2025-12-31 | 15.44 | 15.46 | 15.24 | 15.24 | 15.24 | qfq | 10,906,544 | 167,262,098 | -1.36% |
| 2025-12-30 | 15.27 | 15.60 | 15.24 | 15.45 | 15.45 | qfq | 16,131,860 | 249,040,413 | 1.18% |
| 2025-12-29 | 15.18 | 15.45 | 15.16 | 15.27 | 15.27 | qfq | 9,765,200 | 149,078,919 | 0.33% |
| 2025-12-26 | 15.20 | 15.39 | 15.17 | 15.22 | 15.22 | qfq | 11,498,984 | 175,545,409 | 0.07% |
| 2025-12-25 | 15.09 | 15.22 | 15.05 | 15.21 | 15.21 | qfq | 9,459,231 | 143,420,634 | 0.86% |
| 2025-12-24 | 14.90 | 15.12 | 14.87 | 15.08 | 15.08 | qfq | 8,744,531 | 131,404,619 | 0.94% |
| 2025-12-23 | 15.06 | 15.10 | 14.91 | 14.94 | 14.94 | qfq | 9,727,277 | 146,056,996 | -0.80% |
| 2025-12-22 | 15.06 | 15.14 | 15.03 | 15.06 | 15.06 | qfq | 7,208,567 | 108,771,536 | 0.00% |
| 2025-12-19 | 15.09 | 15.16 | 15.03 | 15.06 | 15.06 | qfq | 8,040,245 | 121,310,826 | 0.13% |
| 2025-12-18 | 15.24 | 15.25 | 15.04 | 15.04 | 15.04 | qfq | 9,156,520 | 138,413,601 | -1.57% |
| 2025-12-17 | 15.08 | 15.36 | 14.95 | 15.28 | 15.28 | qfq | 12,128,340 | 183,828,364 | 1.53% |
| 2025-12-16 | 15.19 | 15.23 | 15.00 | 15.05 | 15.05 | qfq | 8,235,271 | 124,276,474 | -0.92% |
| 2025-12-15 | 15.15 | 15.34 | 15.11 | 15.19 | 15.19 | qfq | 8,014,217 | 121,988,945 | -0.39% |
| 2025-12-12 | 15.19 | 15.34 | 15.12 | 15.25 | 15.25 | qfq | 7,827,227 | 119,343,860 | 0.39% |
| 2025-12-11 | 15.41 | 15.46 | 15.16 | 15.19 | 15.19 | qfq | 8,793,602 | 134,253,404 | -1.75% |
| 2025-12-10 | 15.23 | 15.51 | 15.23 | 15.46 | 15.46 | qfq | 9,272,296 | 142,655,013 | 0.91% |
| 2025-12-09 | 15.43 | 15.53 | 15.30 | 15.32 | 15.32 | qfq | 9,014,671 | 138,771,107 | -1.16% |
| 2025-12-08 | 15.61 | 15.80 | 15.49 | 15.50 | 15.50 | qfq | 20,789,818 | 325,297,020 | 0.45% |
| 2025-12-05 | 15.16 | 15.50 | 15.08 | 15.43 | 15.43 | qfq | 15,094,020 | 231,405,666 | 1.92% |
| 2025-12-04 | 15.11 | 15.27 | 15.06 | 15.14 | 15.14 | qfq | 5,896,139 | 89,317,378 | -0.13% |
| 2025-12-03 | 15.35 | 15.42 | 15.10 | 15.16 | 15.16 | qfq | 10,269,386 | 156,296,018 | -1.11% |
| 2025-12-02 | 15.41 | 15.50 | 15.31 | 15.33 | 15.33 | qfq | 7,789,200 | 119,644,446 | -0.65% |
| 2025-12-01 | 15.30 | 15.43 | 15.30 | 15.43 | 15.43 | qfq | 8,461,000 | 130,109,934 | 0.33% |
| 2025-11-28 | 15.27 | 15.38 | 15.23 | 15.38 | 15.38 | qfq | 6,264,988 | 96,021,796 | 0.46% |
| 2025-11-27 | 15.20 | 15.43 | 15.17 | 15.31 | 15.31 | qfq | 10,191,465 | 156,273,802 | 0.72% |
| 2025-11-26 | 15.34 | 15.39 | 15.18 | 15.20 | 15.20 | qfq | 11,754,277 | 179,620,302 | -0.91% |
| 2025-11-25 | 15.41 | 15.55 | 15.31 | 15.34 | 15.34 | qfq | 15,156,962 | 233,748,022 | -0.78% |
| 2025-11-24 | 15.26 | 15.63 | 15.24 | 15.46 | 15.46 | qfq | 14,931,806 | 231,207,108 | 1.71% |
| 2025-11-21 | 15.69 | 15.81 | 15.20 | 15.20 | 15.20 | qfq | 14,944,389 | 231,253,703 | -3.98% |
| 2025-11-20 | 16.15 | 16.23 | 15.79 | 15.83 | 15.83 | qfq | 12,556,659 | 200,857,433 | 0.06% |
| 2025-11-19 | 15.93 | 16.08 | 15.74 | 15.82 | 15.82 | qfq | 9,401,300 | 149,222,666 | -0.88% |
| 2025-11-18 | 16.02 | 16.08 | 15.90 | 15.96 | 15.96 | qfq | 8,823,070 | 141,030,276 | -0.31% |
| 2025-11-17 | 16.08 | 16.12 | 15.91 | 16.01 | 16.01 | qfq | 10,190,984 | 162,929,526 | -0.31% |
| 2025-11-14 | 16.12 | 16.23 | 16.06 | 16.06 | 16.06 | qfq | 7,702,610 | 124,352,003 | -0.80% |
| 2025-11-13 | 16.08 | 16.22 | 16.04 | 16.19 | 16.19 | qfq | 10,239,956 | 165,298,177 | 0.68% |
| 2025-11-12 | 16.22 | 16.25 | 15.94 | 16.08 | 16.08 | qfq | 10,339,297 | 166,258,657 | -0.80% |
| 2025-11-11 | 16.40 | 16.45 | 16.20 | 16.21 | 16.21 | qfq | 10,636,191 | 173,275,261 | -1.28% |
| 2025-11-10 | 16.19 | 16.43 | 16.15 | 16.42 | 16.42 | qfq | 11,611,000 | 189,201,475 | 1.48% |
| 2025-11-07 | 16.35 | 16.35 | 16.17 | 16.18 | 16.18 | qfq | 12,643,784 | 205,251,782 | -1.46% |
| 2025-11-06 | 16.39 | 16.52 | 16.35 | 16.42 | 16.42 | qfq | 14,946,044 | 245,388,552 | 0.43% |
| 2025-11-05 | 16.28 | 16.42 | 16.22 | 16.35 | 16.35 | qfq | 10,657,370 | 174,343,938 | -0.37% |
| 2025-11-04 | 16.50 | 16.57 | 16.33 | 16.41 | 16.41 | qfq | 12,021,832 | 197,267,663 | -1.08% |
| 2025-11-03 | 16.69 | 16.70 | 16.34 | 16.59 | 16.59 | qfq | 14,702,901 | 242,499,025 | -0.66% |
| 2025-10-31 | 16.90 | 16.97 | 16.69 | 16.70 | 16.70 | qfq | 16,652,895 | 279,549,812 | -0.77% |
| 2025-10-30 | 17.15 | 17.28 | 16.81 | 16.83 | 16.83 | qfq | 27,057,616 | 460,329,140 | -2.72% |
| 2025-10-29 | 16.95 | 17.40 | 16.95 | 17.30 | 17.30 | qfq | 36,459,247 | 628,475,428 | 1.05% |
| 2025-10-28 | 17.01 | 17.60 | 17.00 | 17.12 | 17.12 | qfq | 47,089,545 | 813,187,513 | 1.48% |
| 2025-10-27 | 17.17 | 17.25 | 16.84 | 16.87 | 16.87 | qfq | 37,628,815 | 640,517,968 | 0.96% |
| 2025-10-24 | 16.50 | 16.71 | 16.46 | 16.71 | 16.71 | qfq | 16,704,648 | 277,021,100 | 0.60% |
| 2025-10-23 | 16.24 | 16.62 | 15.98 | 16.61 | 16.61 | qfq | 19,935,181 | 325,719,950 | 2.40% |
| 2025-10-22 | 16.35 | 16.37 | 16.18 | 16.22 | 16.22 | qfq | 9,337,461 | 151,826,311 | -1.28% |
| 2025-10-21 | 16.32 | 16.49 | 16.18 | 16.43 | 16.43 | qfq | 15,366,893 | 251,177,318 | 0.80% |
| 2025-10-20 | 16.40 | 16.44 | 16.22 | 16.30 | 16.26 | qfq | 10,512,657 | 171,529,226 | 0.80% |
| 2025-10-17 | 16.74 | 16.84 | 16.17 | 16.17 | 16.13 | qfq | 20,840,031 | 344,186,408 | -3.46% |
| 2025-10-16 | 16.82 | 16.94 | 16.62 | 16.75 | 16.71 | qfq | 22,941,573 | 384,992,004 | -1.12% |
| 2025-10-15 | 16.48 | 16.97 | 16.40 | 16.94 | 16.90 | qfq | 34,754,471 | 582,313,363 | 3.17% |
| 2025-10-14 | 16.56 | 16.75 | 16.35 | 16.42 | 16.38 | qfq | 16,200,372 | 267,676,427 | -0.85% |
| 2025-10-13 | 16.22 | 16.60 | 16.20 | 16.56 | 16.52 | qfq | 18,574,540 | 305,452,355 | -0.90% |
| 2025-10-10 | 16.54 | 16.95 | 16.45 | 16.71 | 16.67 | qfq | 26,012,186 | 436,494,188 | 1.03% |
| 2025-10-09 | 16.48 | 16.61 | 16.24 | 16.54 | 16.50 | qfq | 20,574,469 | 338,358,992 | -0.18% |
| 2025-09-30 | 16.30 | 16.80 | 16.24 | 16.57 | 16.53 | qfq | 26,539,051 | 438,593,814 | 1.16% |
| 2025-09-29 | 15.68 | 16.70 | 15.65 | 16.38 | 16.34 | qfq | 33,991,316 | 552,766,802 | 4.46% |
| 2025-09-26 | 15.66 | 15.92 | 15.58 | 15.68 | 15.64 | qfq | 11,443,182 | 180,774,363 | -0.57% |
| 2025-09-25 | 15.90 | 16.05 | 15.77 | 15.77 | 15.73 | qfq | 13,036,545 | 207,190,840 | -0.94% |
| 2025-09-24 | 15.70 | 16.03 | 15.60 | 15.92 | 15.88 | qfq | 14,632,196 | 232,232,353 | 0.89% |
| 2025-09-23 | 15.95 | 16.03 | 15.46 | 15.78 | 15.74 | qfq | 20,703,994 | 324,603,234 | -1.99% |
| 2025-09-22 | 15.97 | 16.14 | 15.90 | 16.10 | 16.06 | qfq | 12,642,275 | 202,334,701 | 0.81% |
| 2025-09-19 | 16.21 | 16.28 | 15.96 | 15.97 | 15.93 | qfq | 16,299,072 | 262,247,395 | -1.30% |
| 2025-09-18 | 16.75 | 16.83 | 16.14 | 16.18 | 16.14 | qfq | 28,802,524 | 475,240,954 | -3.98% |
| 2025-09-17 | 16.73 | 16.97 | 16.73 | 16.85 | 16.81 | qfq | 23,058,074 | 388,007,011 | 0.42% |
| 2025-09-16 | 16.70 | 16.88 | 16.56 | 16.78 | 16.74 | qfq | 19,730,282 | 329,706,340 | 0.54% |
| 2025-09-15 | 16.75 | 16.96 | 16.64 | 16.69 | 16.65 | qfq | 19,282,654 | 323,733,676 | 0.30% |
| 2025-09-12 | 16.80 | 16.88 | 16.63 | 16.64 | 16.60 | qfq | 20,966,144 | 350,792,544 | -1.30% |
| 2025-09-11 | 16.46 | 16.88 | 16.35 | 16.86 | 16.82 | qfq | 28,199,807 | 469,826,787 | 2.37% |
| 2025-09-10 | 16.40 | 16.58 | 16.33 | 16.47 | 16.43 | qfq | 14,007,839 | 230,552,904 | 0.30% |
| 2025-09-09 | 16.55 | 16.68 | 16.39 | 16.42 | 16.38 | qfq | 19,023,000 | 314,426,276 | -0.67% |
| 2025-09-08 | 16.53 | 16.63 | 16.41 | 16.53 | 16.49 | qfq | 19,423,170 | 320,693,368 | -0.48% |
| 2025-09-05 | 16.67 | 16.68 | 16.33 | 16.61 | 16.57 | qfq | 27,587,497 | 455,026,682 | 0.18% |
| 2025-09-04 | 16.56 | 16.89 | 16.29 | 16.58 | 16.54 | qfq | 29,184,079 | 485,344,067 | 0.06% |
| 2025-09-03 | 17.44 | 17.50 | 16.45 | 16.57 | 16.53 | qfq | 32,242,618 | 545,490,719 | -4.61% |
| 2025-09-02 | 17.91 | 17.95 | 17.23 | 17.37 | 17.33 | qfq | 37,347,271 | 653,902,110 | -2.69% |
| 2025-09-01 | 17.80 | 18.18 | 17.77 | 17.85 | 17.81 | qfq | 27,634,056 | 494,654,538 | -0.56% |
| 2025-08-29 | 18.34 | 18.38 | 17.82 | 17.95 | 17.91 | qfq | 38,966,066 | 704,456,215 | -2.13% |
| 2025-08-28 | 18.05 | 18.45 | 17.71 | 18.34 | 18.30 | qfq | 48,051,271 | 871,534,001 | 0.88% |
| 2025-08-27 | 18.45 | 19.25 | 18.17 | 18.18 | 18.14 | qfq | 74,830,713 | 1,387,310,545 | -2.26% |
| 2025-08-26 | 17.71 | 19.30 | 17.66 | 18.60 | 18.56 | qfq | 77,786,624 | 1,432,956,205 | 4.03% |
| 2025-08-25 | 17.90 | 18.52 | 17.53 | 17.88 | 17.84 | qfq | 73,871,991 | 1,319,226,947 | -0.17% |
| 2025-08-22 | 16.80 | 18.57 | 16.68 | 17.91 | 17.87 | qfq | 89,635,099 | 1,593,027,154 | 3.95% |
| 2025-08-21 | 17.00 | 17.69 | 16.77 | 17.23 | 17.19 | qfq | 74,125,970 | 1,276,458,946 | 2.50% |
| 2025-08-20 | 16.50 | 16.84 | 16.33 | 16.81 | 16.77 | qfq | 33,423,721 | 553,885,903 | 1.33% |
| 2025-08-19 | 16.61 | 17.14 | 16.53 | 16.59 | 16.55 | qfq | 33,548,179 | 561,159,228 | -1.01% |
| 2025-08-18 | 16.66 | 16.97 | 16.37 | 16.76 | 16.72 | qfq | 55,035,221 | 918,307,877 | 1.09% |
| 2025-08-15 | 16.04 | 16.69 | 16.01 | 16.58 | 16.54 | qfq | 56,787,043 | 934,191,955 | 3.17% |
| 2025-08-14 | 16.33 | 16.50 | 16.06 | 16.07 | 16.03 | qfq | 37,347,500 | 607,542,654 | -1.59% |
| 2025-08-13 | 16.38 | 16.56 | 16.05 | 16.33 | 16.29 | qfq | 48,464,897 | 791,441,571 | 0.25% |
| 2025-08-12 | 16.15 | 16.31 | 16.02 | 16.29 | 16.25 | qfq | 35,555,775 | 575,759,359 | 0.87% |
| 2025-08-11 | 15.73 | 16.52 | 15.71 | 16.15 | 16.11 | qfq | 54,012,164 | 876,544,167 | 2.67% |
| 2025-08-08 | 15.59 | 16.15 | 15.46 | 15.73 | 15.69 | qfq | 45,134,658 | 716,777,099 | 0.83% |
| 2025-08-07 | 15.67 | 15.75 | 15.47 | 15.60 | 15.56 | qfq | 19,282,000 | 300,875,207 | -0.38% |
| 2025-08-06 | 15.59 | 15.69 | 15.46 | 15.66 | 15.62 | qfq | 20,184,388 | 314,564,382 | 0.38% |
| 2025-08-05 | 15.46 | 15.67 | 15.44 | 15.60 | 15.56 | qfq | 18,337,368 | 285,073,808 | 0.91% |
| 2025-08-04 | 15.29 | 15.46 | 15.26 | 15.46 | 15.42 | qfq | 15,234,060 | 234,103,025 | 0.00% |
| 2025-08-01 | 15.45 | 15.60 | 15.36 | 15.46 | 15.42 | qfq | 16,310,867 | 252,383,705 | -0.06% |
| 2025-07-31 | 15.70 | 16.08 | 15.42 | 15.47 | 15.43 | qfq | 30,869,800 | 484,428,908 | -2.09% |
| 2025-07-30 | 16.12 | 16.16 | 15.62 | 15.80 | 15.76 | qfq | 29,825,929 | 474,022,734 | -1.92% |
| 2025-07-29 | 15.76 | 16.25 | 15.48 | 16.11 | 16.07 | qfq | 38,738,213 | 613,785,781 | 1.83% |
| 2025-07-28 | 15.71 | 16.04 | 15.60 | 15.82 | 15.78 | qfq | 30,706,084 | 486,110,876 | 0.19% |
| 2025-07-25 | 15.72 | 15.94 | 15.58 | 15.79 | 15.75 | qfq | 29,980,454 | 472,546,559 | 0.25% |
| 2025-07-24 | 15.30 | 15.80 | 15.26 | 15.75 | 15.63 | qfq | 41,395,125 | 648,487,700 | 2.21% |
| 2025-07-23 | 15.39 | 15.77 | 15.37 | 15.41 | 15.30 | qfq | 41,698,303 | 647,747,615 | 0.39% |
| 2025-07-22 | 15.40 | 15.45 | 15.15 | 15.35 | 15.24 | qfq | 23,473,059 | 358,808,791 | -0.65% |
| 2025-07-21 | 15.18 | 15.51 | 15.17 | 15.45 | 15.34 | qfq | 23,945,766 | 368,656,092 | 1.31% |
| 2025-07-18 | 15.37 | 15.40 | 15.19 | 15.25 | 15.14 | qfq | 22,761,100 | 347,501,915 | -0.85% |
| 2025-07-17 | 15.34 | 15.47 | 15.28 | 15.38 | 15.27 | qfq | 18,613,700 | 285,827,120 | 0.00% |
| 2025-07-16 | 15.32 | 15.46 | 15.25 | 15.38 | 15.27 | qfq | 17,238,800 | 264,611,190 | -0.45% |
| 2025-07-15 | 15.50 | 15.69 | 15.32 | 15.45 | 15.34 | qfq | 25,091,394 | 387,814,339 | -0.90% |
| 2025-07-14 | 15.78 | 15.94 | 15.55 | 15.59 | 15.48 | qfq | 32,853,560 | 515,873,734 | -0.83% |
| 2025-07-11 | 15.66 | 16.06 | 15.40 | 15.72 | 15.60 | qfq | 62,364,870 | 984,320,530 | 2.68% |
| 2025-07-10 | 15.11 | 15.40 | 15.11 | 15.31 | 15.20 | qfq | 26,371,798 | 403,739,609 | 0.92% |
| 2025-07-09 | 15.26 | 15.34 | 15.11 | 15.17 | 15.06 | qfq | 21,996,616 | 335,111,955 | -0.59% |
| 2025-07-08 | 15.11 | 15.29 | 15.11 | 15.26 | 15.15 | qfq | 20,487,501 | 311,874,259 | 0.93% |
| 2025-07-07 | 14.97 | 15.20 | 14.92 | 15.12 | 15.01 | qfq | 15,375,010 | 232,437,731 | 0.67% |
| 2025-07-04 | 15.22 | 15.37 | 14.94 | 15.02 | 14.91 | qfq | 30,754,200 | 465,770,634 | -1.44% |
| 2025-07-03 | 15.22 | 15.30 | 15.13 | 15.24 | 15.13 | qfq | 20,553,091 | 312,397,207 | 0.46% |
| 2025-07-02 | 15.26 | 15.30 | 15.08 | 15.17 | 15.06 | qfq | 18,297,900 | 277,555,980 | -0.85% |
| 2025-07-01 | 15.35 | 15.38 | 15.16 | 15.30 | 15.19 | qfq | 21,178,728 | 322,957,101 | -0.07% |
| 2025-06-30 | 15.52 | 15.55 | 15.20 | 15.31 | 15.20 | qfq | 26,780,145 | 409,508,672 | -0.58% |
| 2025-06-27 | 15.53 | 16.06 | 15.36 | 15.40 | 15.29 | qfq | 45,645,629 | 713,549,729 | -0.58% |
| 2025-06-26 | 15.75 | 15.80 | 15.41 | 15.49 | 15.38 | qfq | 44,386,521 | 690,198,373 | -1.53% |
| 2025-06-25 | 14.82 | 15.80 | 14.82 | 15.73 | 15.61 | qfq | 75,729,220 | 1,170,709,555 | 5.93% |
| 2025-06-24 | 14.40 | 15.05 | 14.37 | 14.85 | 14.74 | qfq | 32,991,000 | 489,133,473 | 3.13% |
| 2025-06-23 | 14.14 | 14.44 | 14.14 | 14.40 | 14.29 | qfq | 15,337,100 | 219,928,807 | 0.84% |
| 2025-06-20 | 14.48 | 14.56 | 14.25 | 14.28 | 14.18 | qfq | 15,579,810 | 223,692,465 | -1.11% |
| 2025-06-19 | 14.90 | 14.93 | 14.37 | 14.44 | 14.33 | qfq | 26,396,221 | 385,052,798 | -2.96% |
| 2025-06-18 | 15.18 | 15.25 | 14.83 | 14.88 | 14.77 | qfq | 30,786,210 | 460,580,812 | -2.68% |
| 2025-06-17 | 15.33 | 15.55 | 15.07 | 15.29 | 15.18 | qfq | 39,937,298 | 609,865,386 | -0.65% |
| 2025-06-16 | 14.70 | 15.45 | 14.66 | 15.39 | 15.28 | qfq | 46,179,121 | 702,354,627 | 4.27% |
| 2025-06-13 | 14.93 | 14.99 | 14.71 | 14.76 | 14.65 | qfq | 22,309,061 | 330,493,720 | -1.60% |
| 2025-06-12 | 14.98 | 15.26 | 14.92 | 15.00 | 14.89 | qfq | 29,671,161 | 446,213,583 | -0.60% |
| 2025-06-11 | 14.95 | 15.35 | 14.90 | 15.09 | 14.98 | qfq | 50,750,736 | 767,923,270 | 1.14% |
| 2025-06-10 | 14.92 | 15.05 | 14.67 | 14.92 | 14.81 | qfq | 33,954,153 | 505,016,402 | -1.00% |
| 2025-06-09 | 15.00 | 15.30 | 14.85 | 15.07 | 14.96 | qfq | 51,598,387 | 775,804,573 | 1.48% |
| 2025-06-06 | 15.07 | 15.58 | 14.75 | 14.85 | 14.74 | qfq | 64,304,436 | 962,598,128 | -2.88% |
| 2025-06-05 | 14.35 | 15.75 | 14.35 | 15.29 | 15.18 | qfq | 91,147,008 | 1,371,323,854 | 6.77% |
| 2025-06-04 | 14.18 | 14.43 | 14.14 | 14.32 | 14.21 | qfq | 24,746,443 | 353,860,636 | 0.77% |
| 2025-06-03 | 13.83 | 14.43 | 13.80 | 14.21 | 14.11 | qfq | 32,612,604 | 461,974,947 | 1.28% |
| 2025-05-30 | 13.70 | 14.48 | 13.60 | 14.03 | 13.93 | qfq | 43,081,706 | 605,871,767 | 1.89% |
| 2025-05-29 | 13.65 | 13.82 | 13.61 | 13.77 | 13.67 | qfq | 11,743,115 | 161,455,084 | 1.10% |
| 2025-05-28 | 13.62 | 13.72 | 13.57 | 13.62 | 13.52 | qfq | 6,330,236 | 86,316,130 | -0.58% |
| 2025-05-27 | 13.68 | 13.74 | 13.60 | 13.70 | 13.60 | qfq | 7,502,837 | 102,577,697 | -0.22% |
| 2025-05-26 | 13.48 | 13.84 | 13.48 | 13.73 | 13.63 | qfq | 12,426,368 | 170,084,490 | 1.55% |
| 2025-05-23 | 13.78 | 13.85 | 13.52 | 13.52 | 13.42 | qfq | 16,815,794 | 230,356,198 | -2.31% |
| 2025-05-22 | 13.75 | 14.14 | 13.71 | 13.84 | 13.74 | qfq | 19,556,179 | 272,437,957 | 0.44% |
| 2025-05-21 | 13.88 | 13.93 | 13.78 | 13.78 | 13.68 | qfq | 11,086,106 | 153,531,251 | -0.86% |
| 2025-05-20 | 14.00 | 14.05 | 13.86 | 13.90 | 13.80 | qfq | 13,023,800 | 181,246,370 | -0.22% |
| 2025-05-19 | 13.91 | 14.03 | 13.80 | 13.93 | 13.83 | qfq | 13,557,601 | 188,619,931 | 0.29% |
| 2025-05-16 | 14.04 | 14.09 | 13.88 | 13.89 | 13.79 | qfq | 16,395,201 | 228,437,782 | -1.49% |
| 2025-05-15 | 14.20 | 14.37 | 14.06 | 14.10 | 14.00 | qfq | 32,786,101 | 464,813,090 | -3.42% |
| 2025-05-14 | 13.86 | 14.89 | 13.72 | 14.60 | 14.49 | qfq | 57,480,957 | 825,905,445 | 5.19% |
| 2025-05-13 | 14.04 | 14.07 | 13.84 | 13.88 | 13.78 | qfq | 22,816,556 | 317,665,875 | -1.98% |
| 2025-05-12 | 13.65 | 14.29 | 13.61 | 14.16 | 14.06 | qfq | 38,502,804 | 539,484,499 | 4.97% |
| 2025-05-09 | 13.57 | 13.69 | 13.41 | 13.49 | 13.39 | qfq | 10,073,500 | 136,123,901 | -1.32% |
| 2025-05-08 | 13.59 | 13.72 | 13.54 | 13.67 | 13.57 | qfq | 11,420,800 | 156,018,174 | 0.29% |
| 2025-05-07 | 13.99 | 14.10 | 13.58 | 13.63 | 13.53 | qfq | 18,761,713 | 258,545,886 | 0.44% |
| 2025-05-06 | 13.46 | 13.60 | 13.39 | 13.57 | 13.47 | qfq | 14,619,200 | 197,511,665 | 1.27% |
| 2025-04-30 | 13.36 | 13.50 | 13.30 | 13.40 | 13.30 | qfq | 11,202,000 | 150,246,131 | 0.75% |
| 2025-04-29 | 13.26 | 13.44 | 13.25 | 13.30 | 13.20 | qfq | 12,318,214 | 164,272,055 | 1.53% |
| 2025-04-28 | 13.23 | 13.25 | 13.06 | 13.10 | 13.00 | qfq | 7,627,710 | 100,130,714 | -1.13% |
| 2025-04-25 | 13.26 | 13.36 | 13.21 | 13.25 | 13.15 | qfq | 9,125,810 | 121,222,896 | 0.61% |
| 2025-04-24 | 13.37 | 13.40 | 13.17 | 13.17 | 13.07 | qfq | 9,781,100 | 129,690,261 | -1.50% |
| 2025-04-23 | 13.39 | 13.48 | 13.26 | 13.37 | 13.27 | qfq | 12,487,800 | 166,770,086 | -0.22% |
| 2025-04-22 | 13.21 | 13.57 | 13.19 | 13.40 | 13.30 | qfq | 20,556,347 | 276,408,593 | 1.44% |
| 2025-04-21 | 13.15 | 13.25 | 13.05 | 13.21 | 13.11 | qfq | 7,886,095 | 104,043,778 | 0.38% |
| 2025-04-18 | 13.01 | 13.25 | 12.98 | 13.16 | 13.06 | qfq | 9,181,558 | 120,516,723 | 1.00% |
| 2025-04-17 | 12.94 | 13.15 | 12.91 | 13.03 | 12.93 | qfq | 8,425,700 | 110,143,540 | 0.23% |
| 2025-04-16 | 13.05 | 13.14 | 12.84 | 13.00 | 12.90 | qfq | 9,923,650 | 128,750,362 | -1.14% |
| 2025-04-15 | 13.22 | 13.24 | 13.08 | 13.15 | 13.05 | qfq | 8,012,600 | 105,174,340 | -0.60% |
| 2025-04-14 | 13.25 | 13.30 | 13.15 | 13.23 | 13.13 | qfq | 12,060,600 | 159,406,817 | 0.30% |
| 2025-04-11 | 12.94 | 13.42 | 12.92 | 13.19 | 13.09 | qfq | 18,198,555 | 241,196,377 | 1.31% |
| 2025-04-10 | 13.01 | 13.28 | 12.94 | 13.02 | 12.92 | qfq | 16,201,200 | 212,617,643 | 0.85% |
| 2025-04-09 | 12.53 | 13.06 | 12.17 | 12.91 | 12.82 | qfq | 19,565,951 | 247,802,422 | 1.57% |
| 2025-04-08 | 12.85 | 12.96 | 12.48 | 12.71 | 12.62 | qfq | 19,546,305 | 248,237,716 | 0.00% |
| 2025-04-07 | 13.33 | 13.56 | 12.71 | 12.71 | 12.62 | qfq | 21,675,000 | 281,299,525 | -9.99% |
| 2025-04-03 | 14.00 | 14.29 | 14.00 | 14.12 | 14.02 | qfq | 9,949,727 | 140,823,015 | -0.63% |
| 2025-04-02 | 14.16 | 14.28 | 14.12 | 14.21 | 14.11 | qfq | 7,661,403 | 108,886,668 | 0.35% |
| 2025-04-01 | 14.15 | 14.29 | 14.09 | 14.16 | 14.06 | qfq | 11,544,685 | 163,813,310 | 0.07% |
| 2025-03-31 | 14.40 | 14.59 | 14.11 | 14.15 | 14.05 | qfq | 15,491,475 | 221,592,680 | -2.95% |
| 2025-03-28 | 14.48 | 14.62 | 14.45 | 14.58 | 14.47 | qfq | 12,096,599 | 175,997,790 | 0.62% |
| 2025-03-27 | 14.40 | 14.57 | 14.29 | 14.49 | 14.38 | qfq | 11,242,780 | 162,536,869 | 0.35% |
| 2025-03-26 | 14.46 | 14.52 | 14.42 | 14.44 | 14.33 | qfq | 8,832,480 | 127,757,678 | 0.00% |
| 2025-03-25 | 14.64 | 14.64 | 14.41 | 14.44 | 14.33 | qfq | 11,249,800 | 162,945,286 | -1.03% |
| 2025-03-24 | 14.61 | 14.69 | 14.36 | 14.59 | 14.48 | qfq | 17,526,400 | 254,029,345 | -0.41% |
| 2025-03-21 | 15.04 | 15.07 | 14.65 | 14.65 | 14.54 | qfq | 24,418,449 | 362,326,408 | -2.66% |
| 2025-03-20 | 14.85 | 15.16 | 14.74 | 15.05 | 14.94 | qfq | 31,708,962 | 474,449,702 | 1.35% |
| 2025-03-19 | 14.80 | 14.93 | 14.79 | 14.85 | 14.74 | qfq | 13,640,800 | 202,561,301 | 0.07% |
| 2025-03-18 | 14.89 | 14.91 | 14.75 | 14.84 | 14.73 | qfq | 11,334,190 | 167,807,310 | 0.20% |
| 2025-03-17 | 14.98 | 14.98 | 14.79 | 14.81 | 14.70 | qfq | 16,252,876 | 241,474,201 | -0.47% |
| 2025-03-14 | 14.49 | 15.05 | 14.48 | 14.88 | 14.77 | qfq | 31,237,200 | 462,983,274 | 2.62% |
| 2025-03-13 | 14.62 | 14.80 | 14.38 | 14.50 | 14.39 | qfq | 15,072,880 | 219,211,712 | -1.16% |
| 2025-03-12 | 14.64 | 14.88 | 14.53 | 14.67 | 14.56 | qfq | 19,523,000 | 287,118,944 | 0.69% |
| 2025-03-11 | 14.38 | 14.57 | 14.33 | 14.57 | 14.46 | qfq | 12,027,300 | 173,849,045 | 0.34% |
| 2025-03-10 | 14.57 | 14.65 | 14.41 | 14.52 | 14.41 | qfq | 13,335,732 | 193,236,103 | -0.82% |
| 2025-03-07 | 14.80 | 14.81 | 14.57 | 14.64 | 14.53 | qfq | 22,948,800 | 337,330,325 | -1.81% |
| 2025-03-06 | 14.70 | 14.98 | 14.61 | 14.91 | 14.80 | qfq | 35,739,110 | 530,096,115 | 1.43% |
| 2025-03-05 | 14.55 | 14.99 | 14.51 | 14.70 | 14.59 | qfq | 37,232,803 | 551,144,053 | 1.59% |
| 2025-03-04 | 14.26 | 14.52 | 14.25 | 14.47 | 14.36 | qfq | 11,458,366 | 165,187,900 | 0.84% |
| 2025-03-03 | 14.42 | 14.65 | 14.31 | 14.35 | 14.24 | qfq | 13,868,600 | 200,588,676 | -0.49% |
| 2025-02-28 | 14.85 | 15.06 | 14.36 | 14.42 | 14.31 | qfq | 22,185,300 | 326,291,682 | -3.61% |
| 2025-02-27 | 14.95 | 15.09 | 14.62 | 14.96 | 14.85 | qfq | 25,276,285 | 375,718,005 | -0.60% |
| 2025-02-26 | 14.77 | 15.06 | 14.68 | 15.05 | 14.94 | qfq | 22,352,455 | 332,238,152 | 2.10% |
| 2025-02-25 | 14.77 | 14.92 | 14.71 | 14.74 | 14.63 | qfq | 15,166,790 | 224,807,790 | -1.60% |
| 2025-02-24 | 14.98 | 15.12 | 14.88 | 14.98 | 14.87 | qfq | 20,863,145 | 313,064,082 | -0.33% |
| 2025-02-21 | 14.83 | 15.10 | 14.64 | 15.03 | 14.92 | qfq | 28,064,875 | 418,486,532 | 1.49% |
| 2025-02-20 | 14.75 | 14.84 | 14.64 | 14.81 | 14.70 | qfq | 15,080,412 | 222,646,107 | 0.20% |
| 2025-02-19 | 14.62 | 14.85 | 14.57 | 14.78 | 14.67 | qfq | 16,198,909 | 238,857,154 | 1.23% |
| 2025-02-18 | 14.95 | 15.01 | 14.52 | 14.60 | 14.49 | qfq | 19,174,011 | 283,633,707 | -2.73% |
| 2025-02-17 | 14.93 | 15.15 | 14.84 | 15.01 | 14.90 | qfq | 28,851,543 | 433,500,634 | 1.15% |
| 2025-02-14 | 14.80 | 14.92 | 14.73 | 14.84 | 14.73 | qfq | 16,661,000 | 246,898,178 | -0.07% |
| 2025-02-13 | 15.00 | 15.13 | 14.80 | 14.85 | 14.74 | qfq | 23,092,731 | 344,561,844 | -1.33% |
| 2025-02-12 | 14.80 | 15.07 | 14.76 | 15.05 | 14.94 | qfq | 22,817,158 | 340,455,951 | 1.76% |
| 2025-02-11 | 14.85 | 14.88 | 14.61 | 14.79 | 14.68 | qfq | 18,451,550 | 271,820,315 | -0.40% |
| 2025-02-10 | 14.76 | 14.95 | 14.68 | 14.85 | 14.74 | qfq | 23,772,666 | 352,603,925 | 0.54% |
| 2025-02-07 | 14.48 | 14.98 | 14.41 | 14.77 | 14.66 | qfq | 33,487,000 | 492,785,647 | 1.86% |
| 2025-02-06 | 14.10 | 14.50 | 14.10 | 14.50 | 14.39 | qfq | 20,071,700 | 288,231,538 | 2.18% |
| 2025-02-05 | 14.21 | 14.30 | 14.11 | 14.19 | 14.09 | qfq | 14,343,912 | 203,760,156 | 0.78% |
| 2025-01-27 | 14.63 | 14.74 | 14.07 | 14.08 | 13.98 | qfq | 22,749,188 | 326,581,484 | -3.83% |
| 2025-01-24 | 14.25 | 14.71 | 14.21 | 14.64 | 14.53 | qfq | 28,327,901 | 410,766,658 | 2.74% |
| 2025-01-23 | 14.50 | 14.77 | 14.25 | 14.25 | 14.15 | qfq | 32,547,570 | 473,036,549 | 0.35% |
| 2025-01-22 | 14.18 | 14.33 | 14.12 | 14.20 | 14.10 | qfq | 13,544,505 | 192,575,112 | -0.56% |
| 2025-01-21 | 14.38 | 14.42 | 14.09 | 14.28 | 14.18 | qfq | 14,794,365 | 210,541,568 | 0.42% |
| 2025-01-20 | 14.29 | 14.39 | 14.19 | 14.22 | 14.12 | qfq | 17,688,732 | 252,680,330 | 0.49% |
| 2025-01-17 | 14.00 | 14.25 | 13.98 | 14.15 | 14.05 | qfq | 15,922,410 | 225,204,301 | 0.64% |
| 2025-01-16 | 14.25 | 14.40 | 13.93 | 14.06 | 13.96 | qfq | 21,184,110 | 300,200,660 | -0.50% |
| 2025-01-15 | 14.23 | 14.32 | 14.08 | 14.13 | 14.03 | qfq | 19,890,714 | 282,043,108 | -1.40% |
| 2025-01-14 | 13.86 | 14.39 | 13.83 | 14.33 | 14.22 | qfq | 29,967,042 | 424,112,205 | 3.99% |
| 2025-01-13 | 13.61 | 13.87 | 13.55 | 13.78 | 13.68 | qfq | 15,865,099 | 217,640,949 | 0.07% |
| 2025-01-10 | 14.17 | 14.28 | 13.77 | 13.77 | 13.67 | qfq | 19,018,210 | 267,076,444 | -2.82% |
| 2025-01-09 | 14.18 | 14.32 | 14.14 | 14.17 | 14.07 | qfq | 18,112,101 | 257,534,419 | -0.63% |
| 2025-01-08 | 14.45 | 14.45 | 13.90 | 14.26 | 14.16 | qfq | 31,413,582 | 445,672,184 | -2.19% |
| 2025-01-07 | 14.40 | 14.62 | 14.25 | 14.58 | 14.47 | qfq | 24,031,173 | 346,587,836 | 1.25% |
| 2025-01-06 | 14.54 | 14.70 | 14.22 | 14.40 | 14.29 | qfq | 24,929,380 | 360,808,866 | -0.55% |
| 2025-01-03 | 15.18 | 15.19 | 14.43 | 14.48 | 14.37 | qfq | 35,512,862 | 523,306,775 | -4.17% |
| 2025-01-02 | 16.12 | 16.21 | 14.90 | 15.11 | 15.00 | qfq | 61,674,781 | 956,946,067 | -8.31% |
| 2024-12-31 | 17.41 | 17.55 | 16.36 | 16.48 | 16.36 | qfq | 79,478,534 | 1,340,279,771 | -6.31% |
| 2024-12-30 | 16.70 | 18.07 | 16.70 | 17.59 | 17.46 | qfq | 97,260,647 | 1,711,446,806 | 4.95% |
| 2024-12-27 | 17.08 | 17.39 | 16.56 | 16.76 | 16.64 | qfq | 63,338,932 | 1,075,609,967 | -2.33% |
| 2024-12-26 | 17.09 | 17.25 | 16.84 | 17.16 | 17.03 | qfq | 51,309,686 | 875,275,654 | -1.10% |
| 2024-12-25 | 17.00 | 17.44 | 16.71 | 17.35 | 17.22 | qfq | 65,524,389 | 1,113,888,103 | 0.81% |
| 2024-12-24 | 16.25 | 17.70 | 16.19 | 17.21 | 17.08 | qfq | 85,504,377 | 1,434,685,987 | 5.78% |
| 2024-12-23 | 16.10 | 16.47 | 16.00 | 16.27 | 16.15 | qfq | 49,964,910 | 810,016,190 | -0.91% |
| 2024-12-20 | 15.61 | 17.12 | 15.57 | 16.42 | 16.30 | qfq | 76,878,847 | 1,268,605,903 | 5.53% |
| 2024-12-19 | 15.46 | 15.60 | 15.36 | 15.56 | 15.45 | qfq | 15,529,617 | 240,515,277 | -0.70% |
| 2024-12-18 | 15.60 | 15.76 | 15.48 | 15.67 | 15.56 | qfq | 17,409,914 | 272,576,911 | 0.26% |
| 2024-12-17 | 15.76 | 15.86 | 15.58 | 15.63 | 15.52 | qfq | 19,051,000 | 299,025,373 | -0.89% |
| 2024-12-16 | 16.08 | 16.20 | 15.69 | 15.77 | 15.65 | qfq | 23,157,700 | 367,391,516 | -2.59% |
| 2024-12-13 | 16.60 | 16.70 | 16.09 | 16.19 | 16.07 | qfq | 44,232,983 | 719,575,535 | -3.52% |
| 2024-12-12 | 16.52 | 17.20 | 16.52 | 16.78 | 16.66 | qfq | 66,576,837 | 1,120,629,874 | 2.76% |
| 2024-12-11 | 16.46 | 16.90 | 16.20 | 16.33 | 16.21 | qfq | 48,202,028 | 794,100,309 | 2.38% |
| 2024-12-10 | 16.61 | 16.61 | 15.90 | 15.95 | 15.83 | qfq | 33,540,862 | 544,517,280 | 0.44% |
| 2024-12-09 | 15.93 | 16.08 | 15.70 | 15.88 | 15.76 | qfq | 20,795,028 | 330,555,829 | -1.31% |
| 2024-12-06 | 16.19 | 16.63 | 15.87 | 16.09 | 15.97 | qfq | 38,382,743 | 621,974,346 | 0.50% |
| 2024-12-05 | 15.58 | 16.20 | 15.54 | 16.01 | 15.89 | qfq | 30,163,446 | 481,291,143 | 2.76% |
| 2024-12-04 | 15.80 | 15.96 | 15.50 | 15.58 | 15.47 | qfq | 18,623,963 | 293,143,844 | -1.95% |
| 2024-12-03 | 15.75 | 16.00 | 15.61 | 15.89 | 15.77 | qfq | 22,606,786 | 357,294,870 | 0.06% |
| 2024-12-02 | 15.42 | 15.96 | 15.38 | 15.88 | 15.76 | qfq | 27,719,287 | 437,363,107 | 2.06% |
| 2024-11-29 | 15.17 | 15.90 | 15.15 | 15.56 | 15.45 | qfq | 30,987,701 | 480,921,392 | 2.37% |
| 2024-11-28 | 15.47 | 15.49 | 15.18 | 15.20 | 15.09 | qfq | 18,099,013 | 276,762,609 | -0.91% |
| 2024-11-27 | 14.87 | 15.35 | 14.82 | 15.34 | 15.23 | qfq | 26,403,535 | 398,585,222 | 3.16% |
| 2024-11-26 | 14.86 | 15.14 | 14.81 | 14.87 | 14.76 | qfq | 16,475,098 | 246,342,689 | -0.60% |
| 2024-11-25 | 14.84 | 15.00 | 14.56 | 14.96 | 14.85 | qfq | 18,429,640 | 271,572,359 | 1.56% |
| 2024-11-22 | 15.50 | 15.58 | 14.70 | 14.73 | 14.62 | qfq | 22,586,000 | 341,847,809 | -5.27% |
| 2024-11-21 | 15.40 | 15.63 | 15.37 | 15.55 | 15.44 | qfq | 20,373,673 | 315,766,893 | 0.32% |
| 2024-11-20 | 15.38 | 15.57 | 15.28 | 15.50 | 15.39 | qfq | 20,732,108 | 319,942,934 | 0.13% |
| 2024-11-19 | 15.19 | 15.54 | 15.10 | 15.48 | 15.37 | qfq | 23,609,809 | 361,495,962 | 2.72% |
| 2024-11-18 | 15.57 | 15.65 | 14.96 | 15.07 | 14.96 | qfq | 24,706,566 | 376,591,311 | -3.09% |
| 2024-11-15 | 16.28 | 16.53 | 15.54 | 15.55 | 15.44 | qfq | 33,829,300 | 541,008,404 | -4.83% |
| 2024-11-14 | 16.60 | 16.86 | 16.31 | 16.34 | 16.22 | qfq | 37,138,288 | 616,745,254 | -3.14% |
| 2024-11-13 | 16.41 | 17.49 | 16.38 | 16.87 | 16.75 | qfq | 64,503,966 | 1,099,913,204 | 2.12% |
| 2024-11-12 | 17.10 | 17.39 | 16.35 | 16.52 | 16.40 | qfq | 40,759,149 | 688,149,183 | -1.49% |
| 2024-11-11 | 16.44 | 16.87 | 16.31 | 16.77 | 16.65 | qfq | 34,781,753 | 578,237,303 | 0.54% |
| 2024-11-08 | 17.35 | 17.43 | 16.62 | 16.68 | 16.56 | qfq | 64,986,376 | 1,100,917,911 | -4.25% |
| 2024-11-07 | 16.06 | 17.67 | 15.99 | 17.42 | 17.29 | qfq | 80,501,259 | 1,366,829,779 | 7.80% |
| 2024-11-06 | 16.36 | 16.72 | 16.05 | 16.16 | 16.04 | qfq | 57,698,144 | 944,533,391 | -1.76% |
| 2024-11-05 | 15.80 | 16.57 | 15.65 | 16.45 | 16.33 | qfq | 69,108,652 | 1,123,772,548 | 3.01% |
| 2024-11-04 | 15.28 | 16.15 | 15.27 | 15.97 | 15.85 | qfq | 61,139,713 | 964,162,345 | 6.68% |
| 2024-11-01 | 15.47 | 15.67 | 14.95 | 14.97 | 14.86 | qfq | 36,259,691 | 555,685,360 | -3.42% |
| 2024-10-31 | 15.20 | 15.73 | 15.15 | 15.50 | 15.39 | qfq | 38,638,230 | 600,411,894 | 1.71% |
| 2024-10-30 | 15.21 | 15.40 | 15.03 | 15.24 | 15.13 | qfq | 24,097,571 | 366,419,489 | -0.07% |
| 2024-10-29 | 15.72 | 15.88 | 15.21 | 15.25 | 15.14 | qfq | 35,412,310 | 549,158,869 | -2.99% |
| 2024-10-28 | 15.45 | 15.77 | 15.40 | 15.72 | 15.60 | qfq | 36,234,253 | 566,461,500 | 1.29% |
| 2024-10-25 | 15.37 | 15.95 | 15.27 | 15.52 | 15.41 | qfq | 54,408,057 | 850,127,608 | 0.26% |
| 2024-10-24 | 15.05 | 15.76 | 15.02 | 15.48 | 15.37 | qfq | 50,772,601 | 779,873,090 | 2.86% |
| 2024-10-23 | 15.33 | 15.47 | 15.04 | 15.05 | 14.94 | qfq | 37,338,321 | 569,798,467 | -1.63% |
| 2024-10-22 | 15.11 | 15.39 | 15.08 | 15.30 | 15.19 | qfq | 28,981,488 | 441,090,704 | 0.66% |
| 2024-10-21 | 15.05 | 15.35 | 14.99 | 15.20 | 15.09 | qfq | 44,194,200 | 670,223,362 | -0.85% |
| 2024-10-18 | 14.65 | 15.93 | 14.65 | 15.33 | 15.22 | qfq | 62,637,265 | 956,630,534 | 4.36% |
| 2024-10-17 | 14.92 | 15.18 | 14.68 | 14.69 | 14.58 | qfq | 27,026,650 | 403,423,614 | -1.34% |
| 2024-10-16 | 14.54 | 15.14 | 14.49 | 14.89 | 14.78 | qfq | 30,818,065 | 458,022,537 | 1.15% |
| 2024-10-15 | 14.98 | 15.24 | 14.70 | 14.72 | 14.61 | qfq | 31,950,467 | 479,225,756 | -2.84% |
| 2024-10-14 | 14.99 | 15.23 | 14.43 | 15.15 | 15.04 | qfq | 36,840,619 | 546,672,357 | 1.34% |
| 2024-10-11 | 15.10 | 15.55 | 14.76 | 14.95 | 14.84 | qfq | 41,634,438 | 630,934,748 | -2.54% |
| 2024-10-10 | 16.53 | 16.76 | 14.99 | 15.34 | 15.20 | qfq | 67,648,950 | 1,052,536,227 | -7.20% |
| 2024-10-09 | 17.20 | 18.06 | 16.53 | 16.53 | 16.38 | qfq | 90,185,118 | 1,550,859,712 | -10.02% |
| 2024-10-08 | 18.37 | 18.37 | 17.31 | 18.37 | 18.20 | qfq | 90,287,802 | 1,640,862,291 | 10.00% |
| 2024-09-30 | 16.04 | 16.70 | 15.68 | 16.70 | 16.55 | qfq | 92,213,062 | 1,510,567,265 | 10.01% |
| 2024-09-27 | 14.45 | 15.19 | 14.05 | 15.18 | 15.04 | qfq | 59,746,868 | 866,227,440 | 7.74% |
| 2024-09-26 | 13.50 | 14.13 | 13.41 | 14.09 | 13.96 | qfq | 58,865,929 | 813,098,103 | 4.22% |
| 2024-09-25 | 13.54 | 13.95 | 13.38 | 13.52 | 13.40 | qfq | 66,853,590 | 914,925,898 | 1.43% |
| 2024-09-24 | 12.80 | 13.68 | 12.50 | 13.33 | 13.21 | qfq | 57,214,410 | 748,995,673 | 6.22% |
| 2024-09-23 | 12.62 | 12.64 | 12.46 | 12.55 | 12.44 | qfq | 10,086,135 | 126,586,037 | -0.40% |
| 2024-09-20 | 12.50 | 12.62 | 12.45 | 12.60 | 12.49 | qfq | 15,857,277 | 198,714,801 | -0.08% |
| 2024-09-19 | 12.29 | 12.88 | 12.20 | 12.61 | 12.50 | qfq | 32,029,336 | 403,748,102 | 3.11% |
| 2024-09-18 | 12.02 | 12.31 | 11.99 | 12.23 | 12.12 | qfq | 13,239,654 | 160,810,435 | 0.66% |
| 2024-09-13 | 12.30 | 12.52 | 11.94 | 12.15 | 12.04 | qfq | 21,572,947 | 263,876,319 | -1.38% |
| 2024-09-12 | 12.59 | 12.63 | 12.31 | 12.32 | 12.21 | qfq | 18,440,235 | 229,299,257 | -1.99% |
| 2024-09-11 | 12.45 | 12.64 | 12.41 | 12.57 | 12.46 | qfq | 18,480,900 | 231,285,070 | -0.08% |
| 2024-09-10 | 12.54 | 12.91 | 12.45 | 12.58 | 12.47 | qfq | 31,313,521 | 395,971,943 | 0.96% |
| 2024-09-09 | 12.28 | 12.65 | 12.21 | 12.46 | 12.35 | qfq | 20,569,324 | 256,074,670 | -0.24% |
| 2024-09-06 | 12.86 | 12.92 | 12.42 | 12.49 | 12.38 | qfq | 36,221,721 | 457,758,375 | 0.32% |
| 2024-09-05 | 12.30 | 12.60 | 12.26 | 12.45 | 12.34 | qfq | 17,728,540 | 220,149,533 | 1.22% |
| 2024-09-04 | 12.21 | 12.44 | 12.18 | 12.30 | 12.19 | qfq | 14,618,678 | 179,910,683 | -0.08% |
| 2024-09-03 | 12.16 | 12.36 | 12.16 | 12.31 | 12.20 | qfq | 16,544,514 | 203,147,517 | 0.57% |
| 2024-09-02 | 12.68 | 12.77 | 12.24 | 12.24 | 12.13 | qfq | 37,292,162 | 463,006,007 | -5.12% |
| 2024-08-30 | 12.09 | 13.18 | 12.05 | 12.90 | 12.78 | qfq | 63,501,153 | 819,660,801 | 7.68% |
| 2024-08-29 | 11.95 | 12.15 | 11.92 | 11.98 | 11.87 | qfq | 16,620,221 | 200,186,105 | -0.08% |
| 2024-08-28 | 12.00 | 12.09 | 11.96 | 11.99 | 11.88 | qfq | 9,123,821 | 109,552,905 | -0.08% |
| 2024-08-27 | 12.10 | 12.17 | 11.97 | 12.00 | 11.89 | qfq | 10,088,147 | 121,483,829 | -1.07% |
| 2024-08-26 | 12.25 | 12.30 | 12.06 | 12.13 | 12.02 | qfq | 11,727,300 | 142,808,125 | -0.90% |
| 2024-08-23 | 12.34 | 12.48 | 12.16 | 12.24 | 12.13 | qfq | 13,807,100 | 169,915,795 | -0.73% |
| 2024-08-22 | 12.79 | 12.85 | 12.30 | 12.33 | 12.22 | qfq | 16,939,290 | 211,398,571 | -2.84% |
| 2024-08-21 | 12.68 | 12.79 | 12.64 | 12.69 | 12.58 | qfq | 9,443,400 | 119,974,034 | -0.47% |
| 2024-08-20 | 13.03 | 13.08 | 12.68 | 12.75 | 12.64 | qfq | 17,265,988 | 221,070,985 | -2.07% |
| 2024-08-19 | 13.04 | 13.15 | 12.98 | 13.02 | 12.90 | qfq | 12,999,767 | 169,710,056 | -0.61% |
| 2024-08-16 | 13.26 | 13.33 | 13.07 | 13.10 | 12.98 | qfq | 20,900,422 | 275,417,790 | -2.02% |
| 2024-08-15 | 13.18 | 13.58 | 13.18 | 13.37 | 13.25 | qfq | 34,907,767 | 467,285,124 | 0.91% |
| 2024-08-14 | 13.13 | 13.36 | 13.11 | 13.25 | 13.13 | qfq | 24,109,755 | 319,839,594 | -0.30% |
| 2024-08-13 | 13.01 | 13.30 | 12.94 | 13.29 | 13.17 | qfq | 26,633,256 | 350,121,216 | 2.78% |
| 2024-08-12 | 12.99 | 13.15 | 12.82 | 12.93 | 12.81 | qfq | 14,540,052 | 188,385,815 | -1.90% |
| 2024-08-09 | 13.44 | 13.50 | 13.18 | 13.18 | 12.95 | qfq | 18,623,200 | 248,071,439 | -0.90% |
| 2024-08-08 | 13.25 | 13.65 | 13.25 | 13.30 | 13.07 | qfq | 31,193,088 | 418,549,636 | -0.30% |
| 2024-08-07 | 13.40 | 13.52 | 13.22 | 13.34 | 13.11 | qfq | 20,503,335 | 273,815,898 | -1.26% |
| 2024-08-06 | 13.58 | 13.65 | 13.19 | 13.51 | 13.27 | qfq | 32,471,601 | 434,973,823 | 1.12% |
| 2024-08-05 | 13.63 | 13.87 | 13.35 | 13.36 | 13.13 | qfq | 40,819,800 | 554,181,823 | -1.98% |
| 2024-08-02 | 13.87 | 14.21 | 13.55 | 13.63 | 13.39 | qfq | 56,849,772 | 787,332,985 | -2.64% |
| 2024-08-01 | 14.41 | 14.78 | 13.98 | 14.00 | 13.75 | qfq | 107,132,589 | 1,534,680,116 | 1.89% |
| 2024-07-31 | 12.53 | 13.74 | 12.50 | 13.74 | 13.50 | qfq | 43,651,729 | 585,530,623 | 10.01% |
| 2024-07-30 | 12.33 | 12.55 | 12.31 | 12.49 | 12.27 | qfq | 16,648,900 | 207,202,938 | 0.89% |
| 2024-07-29 | 12.37 | 12.54 | 12.30 | 12.38 | 12.16 | qfq | 15,531,667 | 192,668,953 | -1.20% |
| 2024-07-26 | 12.13 | 12.68 | 12.13 | 12.53 | 12.31 | qfq | 25,415,326 | 317,649,977 | 2.54% |
| 2024-07-25 | 11.93 | 12.39 | 11.93 | 12.22 | 12.01 | qfq | 20,831,114 | 254,746,803 | 0.91% |
| 2024-07-24 | 11.84 | 12.46 | 11.76 | 12.11 | 11.90 | qfq | 25,423,760 | 308,536,723 | 1.68% |
| 2024-07-23 | 12.00 | 12.35 | 11.88 | 11.91 | 11.70 | qfq | 18,774,467 | 227,273,890 | -0.92% |
| 2024-07-22 | 12.10 | 12.19 | 11.90 | 12.02 | 11.81 | qfq | 14,277,400 | 171,665,269 | 0.00% |
| 2024-07-19 | 11.90 | 12.06 | 11.85 | 12.02 | 11.81 | qfq | 14,214,800 | 170,307,523 | 0.75% |
| 2024-07-18 | 11.85 | 11.96 | 11.64 | 11.93 | 11.72 | qfq | 12,207,170 | 144,342,888 | -0.08% |
| 2024-07-17 | 11.77 | 12.05 | 11.75 | 11.94 | 11.73 | qfq | 14,546,946 | 173,537,283 | 1.27% |
| 2024-07-16 | 11.75 | 11.80 | 11.65 | 11.79 | 11.58 | qfq | 6,621,300 | 77,861,981 | 0.60% |
| 2024-07-15 | 11.74 | 11.78 | 11.66 | 11.72 | 11.51 | qfq | 5,908,166 | 69,209,596 | -0.42% |
| 2024-07-12 | 11.86 | 11.90 | 11.73 | 11.77 | 11.56 | qfq | 7,255,700 | 85,577,686 | -0.76% |
| 2024-07-11 | 11.95 | 12.00 | 11.77 | 11.86 | 11.65 | qfq | 11,828,100 | 140,498,610 | 1.28% |
| 2024-07-10 | 11.66 | 11.93 | 11.64 | 11.71 | 11.50 | qfq | 9,003,400 | 106,080,749 | -0.43% |
| 2024-07-09 | 11.54 | 11.82 | 11.43 | 11.76 | 11.55 | qfq | 12,477,867 | 145,321,888 | 2.08% |
| 2024-07-08 | 11.84 | 11.87 | 11.44 | 11.52 | 11.32 | qfq | 13,363,411 | 155,379,040 | -3.36% |
| 2024-07-05 | 11.84 | 12.06 | 11.74 | 11.92 | 11.71 | qfq | 11,320,089 | 134,969,682 | 0.93% |
| 2024-07-04 | 12.24 | 12.29 | 11.81 | 11.81 | 11.60 | qfq | 11,988,200 | 143,905,575 | -3.28% |
| 2024-07-03 | 12.22 | 12.38 | 12.08 | 12.21 | 12.00 | qfq | 8,993,282 | 110,004,698 | 0.08% |
| 2024-07-02 | 12.37 | 12.42 | 12.16 | 12.20 | 11.99 | qfq | 10,949,300 | 134,548,745 | -1.29% |
| 2024-07-01 | 12.26 | 12.37 | 11.80 | 12.36 | 12.14 | qfq | 17,965,273 | 217,482,946 | 0.82% |
| 2024-06-28 | 12.73 | 12.94 | 12.21 | 12.26 | 12.05 | qfq | 26,485,778 | 333,495,201 | -3.99% |
| 2024-06-27 | 13.11 | 13.15 | 12.77 | 12.77 | 12.55 | qfq | 16,757,294 | 217,208,726 | -3.40% |
| 2024-06-26 | 13.01 | 13.27 | 12.97 | 13.22 | 12.99 | qfq | 17,648,301 | 232,141,137 | 0.99% |
| 2024-06-25 | 12.95 | 13.22 | 12.76 | 13.09 | 12.86 | qfq | 21,611,897 | 279,875,370 | 1.16% |
| 2024-06-24 | 13.09 | 13.33 | 12.91 | 12.94 | 12.71 | qfq | 18,269,000 | 240,186,465 | -1.97% |
| 2024-06-21 | 13.43 | 13.52 | 13.20 | 13.20 | 12.97 | qfq | 17,310,667 | 230,633,428 | -1.12% |
| 2024-06-20 | 13.63 | 13.67 | 13.32 | 13.35 | 13.12 | qfq | 18,674,800 | 251,286,715 | -2.05% |
| 2024-06-19 | 13.88 | 13.93 | 13.60 | 13.63 | 13.39 | qfq | 26,596,703 | 366,002,830 | -2.29% |
| 2024-06-18 | 13.90 | 14.24 | 13.80 | 13.95 | 13.71 | qfq | 37,334,055 | 523,451,585 | 0.36% |
| 2024-06-17 | 13.48 | 13.95 | 13.46 | 13.90 | 13.66 | qfq | 30,266,842 | 415,769,851 | 1.31% |
| 2024-06-14 | 13.49 | 13.89 | 13.37 | 13.72 | 13.48 | qfq | 43,182,505 | 588,449,928 | 2.31% |
| 2024-06-13 | 13.33 | 13.53 | 13.28 | 13.41 | 13.18 | qfq | 17,619,314 | 236,477,477 | 0.52% |
| 2024-06-12 | 12.98 | 13.49 | 12.98 | 13.34 | 13.11 | qfq | 20,653,418 | 275,205,082 | 1.91% |
| 2024-06-11 | 13.06 | 13.23 | 12.68 | 13.09 | 12.86 | qfq | 18,542,050 | 241,232,705 | -0.76% |
| 2024-06-07 | 13.52 | 13.70 | 13.00 | 13.19 | 12.96 | qfq | 32,469,068 | 434,426,563 | -2.80% |
| 2024-06-06 | 13.45 | 13.83 | 13.36 | 13.57 | 13.33 | qfq | 34,826,330 | 473,339,081 | 0.07% |
| 2024-06-05 | 13.22 | 13.93 | 13.22 | 13.56 | 13.32 | qfq | 38,744,247 | 527,908,938 | 1.35% |
| 2024-06-04 | 12.95 | 13.76 | 12.94 | 13.38 | 13.15 | qfq | 17,031,619 | 224,465,147 | 3.16% |
| 2024-06-03 | 13.06 | 13.07 | 12.90 | 12.97 | 12.74 | qfq | 9,885,420 | 128,283,080 | -0.84% |
| 2024-05-31 | 13.15 | 13.20 | 13.05 | 13.08 | 12.85 | qfq | 10,840,090 | 142,117,178 | -0.08% |
| 2024-05-30 | 13.02 | 13.13 | 12.96 | 13.09 | 12.86 | qfq | 11,637,001 | 151,829,891 | 0.31% |
| 2024-05-29 | 12.97 | 13.20 | 12.96 | 13.05 | 12.82 | qfq | 11,327,726 | 148,280,604 | 0.69% |
| 2024-05-28 | 13.12 | 13.15 | 12.95 | 12.96 | 12.73 | qfq | 10,311,088 | 134,339,348 | -1.67% |
| 2024-05-27 | 13.05 | 13.18 | 12.89 | 13.18 | 12.95 | qfq | 12,896,901 | 168,091,651 | 1.62% |
| 2024-05-24 | 13.16 | 13.26 | 12.96 | 12.97 | 12.74 | qfq | 11,275,193 | 147,834,801 | -1.89% |
| 2024-05-23 | 13.44 | 13.53 | 13.17 | 13.22 | 12.99 | qfq | 15,026,114 | 200,227,981 | -2.29% |
| 2024-05-22 | 13.50 | 13.62 | 13.46 | 13.53 | 13.29 | qfq | 10,799,680 | 146,079,394 | 0.07% |
| 2024-05-21 | 13.68 | 13.68 | 13.48 | 13.52 | 13.28 | qfq | 11,565,300 | 156,678,532 | -1.17% |
| 2024-05-20 | 13.58 | 13.84 | 13.58 | 13.68 | 13.44 | qfq | 16,250,298 | 222,843,087 | -0.07% |
| 2024-05-17 | 13.51 | 13.70 | 13.43 | 13.69 | 13.45 | qfq | 19,696,248 | 266,938,980 | 0.81% |
| 2024-05-16 | 13.74 | 13.91 | 13.54 | 13.58 | 13.34 | qfq | 23,345,415 | 320,130,072 | -0.80% |
| 2024-05-15 | 14.50 | 14.54 | 13.65 | 13.69 | 13.45 | qfq | 36,860,506 | 514,355,259 | -4.93% |
| 2024-05-14 | 14.39 | 14.42 | 14.16 | 14.40 | 14.15 | qfq | 23,390,291 | 334,203,154 | 0.07% |
| 2024-05-13 | 14.22 | 14.47 | 13.96 | 14.39 | 14.14 | qfq | 28,836,191 | 411,563,867 | 0.56% |
| 2024-05-10 | 14.12 | 14.36 | 13.99 | 14.31 | 14.06 | qfq | 29,563,879 | 419,929,260 | 1.56% |
| 2024-05-09 | 13.94 | 14.17 | 13.94 | 14.09 | 13.84 | qfq | 18,334,382 | 258,014,394 | 1.08% |
| 2024-05-08 | 14.14 | 14.17 | 13.91 | 13.94 | 13.70 | qfq | 18,905,311 | 265,060,785 | -2.11% |
| 2024-05-07 | 14.32 | 14.39 | 14.16 | 14.24 | 13.99 | qfq | 22,964,479 | 327,372,392 | -0.77% |
| 2024-05-06 | 14.52 | 14.55 | 14.17 | 14.35 | 14.10 | qfq | 33,378,754 | 479,565,879 | 0.07% |
| 2024-04-30 | 14.50 | 14.73 | 14.30 | 14.34 | 14.09 | qfq | 36,254,204 | 524,528,538 | -2.45% |
| 2024-04-29 | 14.10 | 14.70 | 14.02 | 14.70 | 14.44 | qfq | 65,761,059 | 945,485,263 | 3.52% |
| 2024-04-26 | 13.65 | 14.44 | 13.38 | 14.20 | 13.95 | qfq | 64,793,260 | 899,176,411 | 8.15% |
| 2024-04-25 | 13.20 | 13.30 | 13.06 | 13.13 | 12.90 | qfq | 19,079,090 | 251,125,354 | -1.35% |
| 2024-04-24 | 13.45 | 13.78 | 13.22 | 13.31 | 13.08 | qfq | 29,783,252 | 401,436,418 | -0.37% |
| 2024-04-23 | 13.26 | 13.40 | 13.21 | 13.36 | 13.13 | qfq | 18,911,314 | 252,038,275 | 1.29% |
| 2024-04-22 | 13.14 | 13.43 | 13.09 | 13.19 | 12.96 | qfq | 16,520,939 | 218,793,451 | -0.60% |
| 2024-04-19 | 13.20 | 13.44 | 13.13 | 13.27 | 13.04 | qfq | 23,803,591 | 316,504,868 | 0.38% |
| 2024-04-18 | 12.83 | 13.67 | 12.76 | 13.22 | 12.99 | qfq | 39,157,754 | 520,844,317 | 2.48% |
| 2024-04-17 | 12.61 | 12.92 | 12.61 | 12.90 | 12.67 | qfq | 21,647,858 | 277,339,204 | 2.79% |
| 2024-04-16 | 13.10 | 13.20 | 12.51 | 12.55 | 12.33 | qfq | 27,502,397 | 353,489,646 | -5.50% |
| 2024-04-15 | 13.00 | 13.47 | 12.76 | 13.28 | 13.05 | qfq | 32,545,151 | 429,488,352 | 2.08% |
| 2024-04-12 | 13.43 | 13.50 | 12.99 | 13.01 | 12.78 | qfq | 22,742,481 | 299,721,131 | -2.84% |
| 2024-04-11 | 13.31 | 13.63 | 13.25 | 13.39 | 13.16 | qfq | 17,784,058 | 239,991,852 | 0.07% |
| 2024-04-10 | 13.78 | 13.79 | 13.31 | 13.38 | 13.15 | qfq | 18,620,230 | 250,673,242 | -2.90% |
| 2024-04-09 | 13.68 | 13.80 | 13.59 | 13.78 | 13.54 | qfq | 14,848,775 | 203,573,024 | 0.58% |
| 2024-04-08 | 13.61 | 14.05 | 13.42 | 13.70 | 13.46 | qfq | 21,837,003 | 300,716,299 | -1.44% |
| 2024-04-03 | 14.04 | 14.21 | 13.89 | 13.90 | 13.66 | qfq | 19,378,597 | 272,088,894 | -1.00% |
| 2024-04-02 | 14.25 | 14.28 | 13.95 | 14.04 | 13.79 | qfq | 22,162,850 | 312,440,612 | -1.96% |
| 2024-04-01 | 14.35 | 14.44 | 14.05 | 14.32 | 14.07 | qfq | 33,565,796 | 476,704,300 | 1.13% |
| 2024-03-29 | 13.83 | 14.16 | 13.58 | 14.16 | 13.91 | qfq | 34,299,139 | 475,649,068 | 2.46% |
| 2024-03-28 | 13.72 | 14.06 | 13.72 | 13.82 | 13.58 | qfq | 28,101,841 | 389,476,215 | 1.10% |
| 2024-03-27 | 14.34 | 14.38 | 13.65 | 13.67 | 13.43 | qfq | 33,286,337 | 464,079,733 | -5.33% |
| 2024-03-26 | 14.24 | 14.84 | 14.24 | 14.44 | 14.19 | qfq | 36,973,706 | 537,468,552 | 1.69% |
| 2024-03-25 | 14.78 | 14.78 | 14.17 | 14.20 | 13.95 | qfq | 42,692,708 | 618,861,886 | -5.21% |
| 2024-03-22 | 15.45 | 15.48 | 14.96 | 14.98 | 14.72 | qfq | 43,388,155 | 658,300,016 | -3.23% |
| 2024-03-21 | 15.37 | 15.65 | 15.31 | 15.48 | 15.21 | qfq | 43,739,049 | 676,956,596 | 0.45% |
| 2024-03-20 | 15.27 | 15.49 | 15.11 | 15.41 | 15.14 | qfq | 48,486,340 | 741,607,738 | -0.06% |
| 2024-03-19 | 15.67 | 16.06 | 15.42 | 15.42 | 15.15 | qfq | 64,330,588 | 1,013,500,259 | -1.60% |
| 2024-03-18 | 15.31 | 16.60 | 15.24 | 15.67 | 15.40 | qfq | 81,989,336 | 1,292,298,068 | 3.09% |
| 2024-03-15 | 15.06 | 15.20 | 14.89 | 15.20 | 14.93 | qfq | 46,695,811 | 703,066,032 | 0.33% |
| 2024-03-14 | 14.75 | 15.26 | 14.68 | 15.15 | 14.88 | qfq | 70,392,813 | 1,058,466,445 | 2.16% |
| 2024-03-13 | 14.80 | 14.95 | 14.60 | 14.83 | 14.57 | qfq | 46,200,420 | 683,602,569 | 0.34% |
| 2024-03-12 | 14.81 | 14.93 | 14.61 | 14.78 | 14.52 | qfq | 40,870,914 | 603,136,350 | 0.48% |
| 2024-03-11 | 14.59 | 14.75 | 14.51 | 14.71 | 14.45 | qfq | 38,117,150 | 557,068,244 | 1.03% |
| 2024-03-08 | 14.43 | 14.76 | 14.43 | 14.56 | 14.31 | qfq | 31,068,025 | 453,274,647 | 0.55% |
| 2024-03-07 | 14.76 | 14.92 | 14.42 | 14.48 | 14.23 | qfq | 46,681,554 | 684,758,717 | -2.23% |
| 2024-03-06 | 14.83 | 15.18 | 14.57 | 14.81 | 14.55 | qfq | 48,236,308 | 718,006,685 | -1.40% |
| 2024-03-05 | 15.15 | 15.30 | 14.86 | 15.02 | 14.76 | qfq | 57,259,691 | 859,986,845 | -2.47% |
| 2024-03-04 | 14.71 | 15.70 | 14.57 | 15.40 | 15.13 | qfq | 84,252,643 | 1,272,193,274 | 3.70% |
| 2024-03-01 | 14.70 | 15.05 | 14.53 | 14.85 | 14.59 | qfq | 61,466,733 | 906,337,018 | 0.41% |
| 2024-02-29 | 14.03 | 14.80 | 14.03 | 14.79 | 14.53 | qfq | 68,217,504 | 991,578,892 | 3.43% |
| 2024-02-28 | 14.70 | 15.31 | 14.26 | 14.30 | 14.05 | qfq | 115,421,540 | 1,717,250,603 | -1.92% |
| 2024-02-27 | 14.17 | 14.58 | 14.16 | 14.58 | 14.32 | qfq | 53,341,668 | 767,419,368 | 2.17% |
| 2024-02-26 | 14.34 | 14.52 | 14.23 | 14.27 | 14.02 | qfq | 53,001,975 | 760,522,920 | -1.59% |
| 2024-02-23 | 14.60 | 14.85 | 14.37 | 14.50 | 14.25 | qfq | 78,063,418 | 1,136,423,255 | -0.68% |
| 2024-02-22 | 13.89 | 14.60 | 13.85 | 14.60 | 14.34 | qfq | 85,746,537 | 1,232,306,789 | 3.69% |
| 2024-02-21 | 13.70 | 14.78 | 13.62 | 14.08 | 13.83 | qfq | 99,540,580 | 1,407,736,961 | -0.64% |
| 2024-02-20 | 13.15 | 14.57 | 13.04 | 14.17 | 13.92 | qfq | 104,216,569 | 1,437,414,741 | 6.94% |
| 2024-02-19 | 12.81 | 13.25 | 12.51 | 13.25 | 13.02 | qfq | 61,960,509 | 805,779,829 | 1.45% |
| 2024-02-08 | 12.70 | 13.43 | 12.66 | 13.06 | 12.83 | qfq | 73,365,428 | 959,284,509 | 5.66% |
| 2024-02-07 | 12.46 | 12.95 | 12.20 | 12.36 | 12.14 | qfq | 66,468,945 | 839,993,804 | -2.60% |
| 2024-02-06 | 11.67 | 13.04 | 11.30 | 12.69 | 12.47 | qfq | 76,303,457 | 930,101,471 | 4.02% |
| 2024-02-05 | 13.18 | 13.37 | 12.20 | 12.20 | 11.99 | qfq | 79,129,319 | 998,569,464 | -9.96% |
| 2024-02-02 | 14.33 | 14.48 | 13.16 | 13.55 | 13.31 | qfq | 98,298,793 | 1,347,422,937 | -5.44% |
| 2024-02-01 | 14.01 | 14.78 | 14.01 | 14.33 | 14.08 | qfq | 87,611,264 | 1,269,066,620 | 2.50% |
| 2024-01-31 | 15.03 | 15.25 | 13.95 | 13.98 | 13.74 | qfq | 100,933,215 | 1,472,322,968 | -8.33% |
| 2024-01-30 | 14.83 | 15.85 | 14.69 | 15.25 | 14.98 | qfq | 115,927,391 | 1,763,472,230 | -3.24% |
| 2024-01-29 | 17.01 | 17.20 | 15.76 | 15.76 | 15.48 | qfq | 125,144,682 | 2,036,677,967 | -9.99% |
| 2024-01-26 | 17.96 | 18.70 | 16.70 | 17.51 | 17.20 | qfq | 208,501,339 | 3,687,847,247 | 2.88% |
| 2024-01-25 | 15.91 | 17.02 | 15.68 | 17.02 | 16.72 | qfq | 105,492,687 | 1,741,627,266 | 10.02% |
| 2024-01-24 | 14.10 | 15.47 | 14.01 | 15.47 | 15.20 | qfq | 113,927,490 | 1,689,416,674 | 10.03% |
| 2024-01-23 | 13.40 | 14.37 | 13.22 | 14.06 | 13.81 | qfq | 78,818,971 | 1,098,606,003 | 4.77% |
| 2024-01-22 | 13.96 | 14.06 | 13.01 | 13.42 | 13.18 | qfq | 62,334,762 | 855,055,439 | -3.80% |
| 2024-01-19 | 13.90 | 14.13 | 13.77 | 13.95 | 13.71 | qfq | 66,553,189 | 927,904,808 | -2.79% |
| 2024-01-18 | 13.51 | 14.48 | 13.50 | 14.35 | 14.10 | qfq | 113,345,761 | 1,589,210,804 | 6.22% |
| 2024-01-17 | 13.81 | 13.97 | 13.50 | 13.51 | 13.27 | qfq | 86,578,636 | 1,193,105,964 | -3.71% |
| 2024-01-16 | 13.12 | 14.23 | 13.01 | 14.03 | 13.78 | qfq | 114,630,785 | 1,585,952,283 | 8.42% |
| 2024-01-15 | 12.92 | 13.15 | 12.83 | 12.94 | 12.71 | qfq | 22,907,764 | 297,926,401 | 0.39% |
| 2024-01-12 | 13.16 | 13.22 | 12.86 | 12.89 | 12.66 | qfq | 31,630,088 | 412,250,475 | -2.72% |
| 2024-01-11 | 12.90 | 13.43 | 12.62 | 13.25 | 13.02 | qfq | 51,307,652 | 674,074,747 | 3.11% |
| 2024-01-10 | 12.98 | 13.30 | 12.71 | 12.85 | 12.62 | qfq | 46,913,908 | 611,435,803 | -2.21% |
| 2024-01-09 | 13.52 | 13.62 | 12.91 | 13.14 | 12.91 | qfq | 58,354,396 | 771,191,592 | -3.24% |
| 2024-01-08 | 13.24 | 13.75 | 13.17 | 13.58 | 13.34 | qfq | 65,720,151 | 890,324,520 | 1.95% |
| 2024-01-05 | 13.35 | 13.81 | 13.23 | 13.32 | 13.09 | qfq | 49,707,891 | 670,251,467 | -1.04% |
| 2024-01-04 | 13.30 | 13.67 | 13.21 | 13.46 | 13.22 | qfq | 64,988,837 | 875,294,017 | 1.43% |
| 2024-01-03 | 13.36 | 13.42 | 13.13 | 13.27 | 13.04 | qfq | 33,756,540 | 447,732,408 | -0.75% |
| 2024-01-02 | 13.80 | 13.89 | 13.32 | 13.37 | 13.14 | qfq | 55,246,375 | 748,075,017 | -4.98% |
| 2023-12-29 | 14.05 | 14.20 | 13.73 | 14.07 | 13.82 | qfq | 92,240,504 | 1,287,641,395 | -0.85% |
| 2023-12-28 | 12.71 | 14.19 | 12.69 | 14.19 | 13.94 | qfq | 110,760,370 | 1,530,518,452 | 10.00% |
| 2023-12-27 | 12.07 | 13.27 | 12.07 | 12.90 | 12.67 | qfq | 74,353,388 | 954,090,969 | 6.97% |
| 2023-12-26 | 11.90 | 12.15 | 11.88 | 12.06 | 11.85 | qfq | 13,965,748 | 167,641,346 | 1.09% |
| 2023-12-25 | 11.92 | 12.02 | 11.81 | 11.93 | 11.72 | qfq | 9,841,609 | 117,385,553 | -1.00% |
| 2023-12-22 | 12.06 | 12.18 | 11.89 | 12.05 | 11.84 | qfq | 14,969,255 | 179,763,707 | -0.50% |
| 2023-12-21 | 12.05 | 12.14 | 11.82 | 12.11 | 11.90 | qfq | 19,901,707 | 238,725,487 | -0.49% |
| 2023-12-20 | 12.57 | 12.59 | 12.14 | 12.17 | 11.96 | qfq | 28,292,241 | 347,671,513 | -3.79% |
| 2023-12-19 | 12.85 | 13.00 | 12.41 | 12.65 | 12.43 | qfq | 39,733,821 | 505,332,257 | -2.32% |
| 2023-12-18 | 13.03 | 13.26 | 12.86 | 12.95 | 12.72 | qfq | 47,150,049 | 614,033,718 | -2.92% |
| 2023-12-15 | 12.65 | 13.81 | 12.63 | 13.34 | 13.11 | qfq | 78,337,455 | 1,042,190,693 | 6.21% |
| 2023-12-14 | 12.68 | 12.79 | 12.48 | 12.56 | 12.34 | qfq | 21,124,316 | 266,956,772 | 0.00% |
| 2023-12-13 | 12.60 | 12.72 | 12.52 | 12.56 | 12.34 | qfq | 16,681,856 | 210,599,082 | -0.95% |
| 2023-12-12 | 12.38 | 12.80 | 12.32 | 12.68 | 12.46 | qfq | 30,203,768 | 380,241,217 | 1.60% |
| 2023-12-11 | 12.17 | 12.51 | 11.87 | 12.48 | 12.26 | qfq | 21,868,409 | 267,568,902 | 2.38% |
| 2023-12-08 | 12.36 | 12.47 | 12.17 | 12.19 | 11.98 | qfq | 18,245,860 | 224,565,936 | -2.09% |
| 2023-12-07 | 12.02 | 12.54 | 11.99 | 12.45 | 12.23 | qfq | 28,507,353 | 352,249,819 | 3.41% |
| 2023-12-06 | 12.10 | 12.21 | 12.02 | 12.04 | 11.83 | qfq | 9,755,462 | 118,139,986 | -0.66% |
| 2023-12-05 | 12.22 | 12.30 | 12.10 | 12.12 | 11.91 | qfq | 11,888,054 | 144,960,956 | -0.82% |
| 2023-12-04 | 12.25 | 12.29 | 12.19 | 12.22 | 12.01 | qfq | 9,422,678 | 115,276,458 | -0.33% |
| 2023-12-01 | 12.23 | 12.28 | 12.16 | 12.26 | 12.05 | qfq | 10,578,969 | 129,313,019 | 0.00% |
| 2023-11-30 | 12.27 | 12.39 | 12.13 | 12.26 | 12.05 | qfq | 14,105,759 | 172,947,810 | 0.16% |
| 2023-11-29 | 12.26 | 12.40 | 12.15 | 12.24 | 12.03 | qfq | 14,383,597 | 176,307,216 | -0.33% |
| 2023-11-28 | 12.62 | 12.74 | 12.18 | 12.28 | 12.06 | qfq | 29,318,760 | 363,157,599 | -3.00% |
| 2023-11-27 | 12.35 | 12.78 | 12.27 | 12.66 | 12.44 | qfq | 36,020,856 | 452,025,790 | 3.60% |
| 2023-11-24 | 12.40 | 12.45 | 12.20 | 12.22 | 12.01 | qfq | 9,432,300 | 115,815,875 | -1.61% |
| 2023-11-23 | 12.30 | 12.47 | 12.25 | 12.42 | 12.20 | qfq | 10,806,545 | 133,507,893 | 1.39% |
| 2023-11-22 | 12.37 | 12.50 | 12.24 | 12.25 | 12.04 | qfq | 13,608,343 | 168,016,164 | -1.29% |
| 2023-11-21 | 12.55 | 12.71 | 12.40 | 12.41 | 12.19 | qfq | 18,007,261 | 226,162,468 | -0.56% |
| 2023-11-20 | 12.60 | 12.60 | 12.34 | 12.48 | 12.26 | qfq | 14,012,562 | 174,230,877 | -0.72% |
| 2023-11-17 | 12.56 | 12.66 | 12.51 | 12.57 | 12.35 | qfq | 11,290,422 | 141,885,603 | -0.24% |
| 2023-11-16 | 12.65 | 12.80 | 12.60 | 12.60 | 12.38 | qfq | 15,570,168 | 197,575,988 | -0.79% |
| 2023-11-15 | 12.84 | 12.98 | 12.68 | 12.70 | 12.48 | qfq | 27,171,216 | 348,936,939 | -0.55% |
| 2023-11-14 | 12.51 | 12.93 | 12.48 | 12.77 | 12.55 | qfq | 34,915,729 | 445,777,081 | 1.92% |
| 2023-11-13 | 12.59 | 12.59 | 12.40 | 12.53 | 12.31 | qfq | 18,070,047 | 226,350,245 | 0.32% |
| 2023-11-10 | 12.42 | 12.51 | 12.35 | 12.49 | 12.27 | qfq | 20,158,826 | 250,818,962 | 0.48% |
| 2023-11-09 | 12.51 | 12.58 | 12.39 | 12.43 | 12.21 | qfq | 20,083,376 | 250,397,147 | -1.04% |
| 2023-11-08 | 12.85 | 12.88 | 12.43 | 12.56 | 12.34 | qfq | 33,472,692 | 421,447,021 | -2.26% |
| 2023-11-07 | 12.70 | 12.98 | 12.66 | 12.85 | 12.62 | qfq | 36,746,331 | 473,015,077 | -0.39% |
| 2023-11-06 | 12.69 | 12.91 | 12.50 | 12.90 | 12.67 | qfq | 46,442,293 | 591,193,667 | 4.54% |
| 2023-11-03 | 12.34 | 12.54 | 12.18 | 12.34 | 12.12 | qfq | 27,309,522 | 336,885,633 | -0.40% |
| 2023-11-02 | 12.45 | 12.84 | 12.37 | 12.39 | 12.17 | qfq | 33,811,724 | 424,181,726 | -1.82% |
| 2023-11-01 | 12.55 | 12.95 | 12.30 | 12.62 | 12.40 | qfq | 49,439,056 | 626,130,966 | 2.60% |
| 2023-10-31 | 12.40 | 12.58 | 12.23 | 12.30 | 12.08 | qfq | 29,053,869 | 359,661,730 | -0.97% |
| 2023-10-30 | 11.90 | 12.78 | 11.90 | 12.42 | 12.20 | qfq | 47,321,099 | 583,198,286 | 4.72% |
| 2023-10-27 | 11.85 | 11.94 | 11.74 | 11.86 | 11.65 | qfq | 21,235,905 | 251,002,052 | -0.67% |
| 2023-10-26 | 11.90 | 12.04 | 11.73 | 11.94 | 11.73 | qfq | 27,758,215 | 329,420,267 | -0.75% |
| 2023-10-25 | 12.37 | 12.49 | 11.99 | 12.03 | 11.82 | qfq | 37,084,417 | 452,861,892 | -2.59% |
| 2023-10-24 | 11.98 | 12.37 | 11.81 | 12.35 | 12.13 | qfq | 44,996,891 | 546,018,976 | 3.78% |
| 2023-10-23 | 11.82 | 11.95 | 11.59 | 11.90 | 11.69 | qfq | 33,049,742 | 389,067,874 | -1.33% |
| 2023-10-20 | 11.48 | 12.10 | 11.46 | 12.06 | 11.85 | qfq | 42,566,052 | 504,321,909 | 4.42% |
| 2023-10-19 | 11.34 | 11.79 | 11.31 | 11.55 | 11.35 | qfq | 27,932,072 | 324,599,648 | 1.32% |
| 2023-10-18 | 11.43 | 11.55 | 11.34 | 11.40 | 11.20 | qfq | 15,739,932 | 180,423,323 | -0.35% |
| 2023-10-17 | 11.23 | 11.55 | 11.21 | 11.44 | 11.24 | qfq | 20,219,924 | 231,018,438 | 1.51% |
| 2023-10-16 | 11.24 | 11.36 | 11.12 | 11.27 | 11.07 | qfq | 11,724,919 | 132,026,533 | 0.45% |
| 2023-10-13 | 11.20 | 11.29 | 11.11 | 11.22 | 11.02 | qfq | 7,684,070 | 86,222,177 | -0.71% |
| 2023-10-12 | 11.38 | 11.43 | 11.26 | 11.30 | 11.10 | qfq | 10,279,277 | 116,252,181 | 0.71% |
| 2023-10-11 | 11.22 | 11.32 | 11.21 | 11.22 | 11.02 | qfq | 8,251,503 | 92,883,725 | 0.09% |
| 2023-10-10 | 11.33 | 11.36 | 11.18 | 11.21 | 11.01 | qfq | 8,593,989 | 96,758,746 | -0.62% |
| 2023-10-09 | 11.43 | 11.43 | 11.19 | 11.28 | 11.08 | qfq | 13,120,859 | 147,785,161 | -1.74% |
| 2023-09-28 | 11.55 | 11.57 | 11.44 | 11.48 | 11.28 | qfq | 8,773,892 | 100,774,624 | 0.26% |
| 2023-09-27 | 11.46 | 11.54 | 11.44 | 11.45 | 11.25 | qfq | 11,695,201 | 134,231,612 | -0.35% |
| 2023-09-26 | 11.47 | 11.59 | 11.45 | 11.49 | 11.29 | qfq | 9,103,565 | 104,896,338 | -0.17% |
| 2023-09-25 | 11.74 | 11.79 | 11.48 | 11.51 | 11.31 | qfq | 22,084,327 | 256,266,167 | -3.92% |
| 2023-09-22 | 11.56 | 12.03 | 11.55 | 11.98 | 11.77 | qfq | 27,842,700 | 329,179,166 | 3.28% |
| 2023-09-21 | 11.64 | 11.75 | 11.53 | 11.60 | 11.40 | qfq | 10,977,088 | 127,485,670 | -0.34% |
| 2023-09-20 | 11.59 | 11.79 | 11.57 | 11.64 | 11.44 | qfq | 13,411,431 | 156,849,339 | 0.00% |
| 2023-09-19 | 11.70 | 11.76 | 11.61 | 11.64 | 11.44 | qfq | 13,761,452 | 160,727,627 | -0.34% |
| 2023-09-18 | 11.63 | 11.75 | 11.59 | 11.68 | 11.48 | qfq | 11,125,533 | 130,025,647 | -0.17% |
| 2023-09-15 | 11.78 | 11.87 | 11.66 | 11.70 | 11.50 | qfq | 15,510,268 | 182,327,935 | 0.09% |
| 2023-09-14 | 11.76 | 11.79 | 11.60 | 11.69 | 11.49 | qfq | 15,032,806 | 175,818,046 | -0.51% |
| 2023-09-13 | 11.97 | 12.00 | 11.67 | 11.75 | 11.54 | qfq | 24,688,241 | 291,182,273 | -1.92% |
| 2023-09-12 | 12.21 | 12.22 | 11.95 | 11.98 | 11.77 | qfq | 27,793,778 | 335,560,620 | -2.52% |
| 2023-09-11 | 12.28 | 12.39 | 12.11 | 12.29 | 12.07 | qfq | 27,742,319 | 340,244,055 | 0.49% |
| 2023-09-08 | 12.25 | 12.33 | 12.12 | 12.23 | 12.02 | qfq | 24,007,792 | 293,159,746 | -1.05% |
| 2023-09-07 | 12.19 | 12.47 | 12.19 | 12.36 | 12.14 | qfq | 32,799,566 | 404,669,314 | 1.06% |
| 2023-09-06 | 12.25 | 12.45 | 12.17 | 12.23 | 12.02 | qfq | 27,335,804 | 336,169,636 | -1.53% |
| 2023-09-05 | 12.11 | 12.49 | 12.03 | 12.42 | 12.20 | qfq | 40,065,747 | 494,226,901 | 1.80% |
| 2023-09-04 | 12.20 | 12.29 | 12.03 | 12.20 | 11.99 | qfq | 29,152,347 | 354,873,759 | 0.16% |
| 2023-09-01 | 12.77 | 12.82 | 12.15 | 12.18 | 11.97 | qfq | 44,137,427 | 547,353,525 | -3.72% |
| 2023-08-31 | 13.10 | 13.24 | 12.65 | 12.65 | 12.43 | qfq | 47,871,802 | 614,387,967 | -3.88% |
| 2023-08-30 | 14.02 | 14.02 | 13.13 | 13.16 | 12.93 | qfq | 85,947,249 | 1,155,575,903 | -8.99% |
| 2023-08-29 | 14.79 | 15.15 | 13.67 | 14.46 | 14.21 | qfq | 151,488,387 | 2,165,032,371 | -3.60% |
| 2023-08-28 | 15.00 | 15.00 | 14.56 | 15.00 | 14.74 | qfq | 125,678,102 | 1,874,697,208 | 9.97% |
| 2023-08-25 | 13.14 | 14.04 | 13.14 | 13.64 | 13.40 | qfq | 95,723,472 | 1,308,429,333 | 3.10% |
| 2023-08-24 | 12.72 | 13.81 | 12.60 | 13.23 | 13.00 | qfq | 98,273,388 | 1,309,592,630 | 5.42% |
| 2023-08-23 | 13.00 | 13.08 | 12.49 | 12.55 | 12.33 | qfq | 56,929,963 | 727,403,660 | -5.50% |
| 2023-08-22 | 13.25 | 13.56 | 12.68 | 13.28 | 13.05 | qfq | 87,896,774 | 1,152,422,791 | 0.23% |
| 2023-08-21 | 12.72 | 13.89 | 12.67 | 13.25 | 13.02 | qfq | 92,487,297 | 1,240,466,650 | 4.58% |
| 2023-08-18 | 13.14 | 13.32 | 12.65 | 12.67 | 12.45 | qfq | 38,262,689 | 493,994,502 | -4.52% |
| 2023-08-17 | 12.79 | 13.50 | 12.75 | 13.27 | 13.04 | qfq | 76,915,078 | 1,012,058,858 | 3.67% |
| 2023-08-16 | 12.32 | 13.05 | 12.17 | 12.80 | 12.58 | qfq | 58,237,847 | 741,505,516 | 2.73% |
| 2023-08-15 | 12.22 | 12.49 | 12.14 | 12.46 | 12.24 | qfq | 29,737,444 | 366,245,585 | 1.47% |
| 2023-08-14 | 12.32 | 12.53 | 12.21 | 12.28 | 12.06 | qfq | 33,740,797 | 416,300,138 | -1.76% |
| 2023-08-11 | 12.97 | 12.99 | 12.46 | 12.50 | 12.28 | qfq | 49,507,150 | 625,628,555 | -4.94% |
| 2023-08-10 | 12.89 | 13.26 | 12.76 | 13.15 | 12.92 | qfq | 52,492,467 | 682,411,020 | 1.70% |
| 2023-08-09 | 13.20 | 13.29 | 12.81 | 12.93 | 12.70 | qfq | 50,393,248 | 657,426,012 | -1.07% |
| 2023-08-08 | 13.61 | 13.63 | 12.85 | 13.07 | 12.84 | qfq | 82,005,759 | 1,082,206,944 | -7.70% |
| 2023-08-07 | 12.99 | 14.16 | 12.99 | 14.16 | 13.91 | qfq | 105,310,935 | 1,429,589,619 | 6.39% |
| 2023-08-04 | 13.60 | 14.35 | 12.99 | 13.31 | 13.08 | qfq | 139,701,249 | 1,890,251,357 | -0.75% |
| 2023-08-03 | 12.33 | 13.41 | 12.15 | 13.41 | 13.18 | qfq | 113,636,685 | 1,490,698,395 | 10.01% |
| 2023-08-02 | 12.01 | 12.31 | 11.93 | 12.19 | 11.98 | qfq | 25,632,724 | 312,753,233 | 1.58% |
| 2023-08-01 | 11.77 | 12.18 | 11.76 | 12.00 | 11.79 | qfq | 27,049,521 | 325,236,513 | 0.17% |
| 2023-07-31 | 11.86 | 12.26 | 11.85 | 11.98 | 11.77 | qfq | 40,834,528 | 492,350,629 | 1.70% |
| 2023-07-28 | 11.05 | 11.91 | 11.03 | 11.78 | 11.57 | qfq | 34,844,571 | 402,472,740 | 6.61% |
| 2023-07-27 | 11.18 | 11.24 | 11.05 | 11.05 | 10.86 | qfq | 8,297,498 | 92,366,468 | -0.99% |
| 2023-07-26 | 11.18 | 11.26 | 11.05 | 11.16 | 10.96 | qfq | 13,419,716 | 149,746,379 | -0.36% |
| 2023-07-25 | 11.01 | 11.26 | 11.01 | 11.20 | 11.00 | qfq | 21,091,540 | 234,989,566 | 4.19% |
| 2023-07-24 | 10.82 | 10.84 | 10.72 | 10.75 | 10.56 | qfq | 3,013,628 | 32,465,887 | -0.83% |
| 2023-07-21 | 10.71 | 10.84 | 10.71 | 10.84 | 10.65 | qfq | 3,629,591 | 39,205,203 | 0.74% |
| 2023-07-20 | 10.87 | 10.93 | 10.74 | 10.76 | 10.57 | qfq | 4,117,300 | 44,610,564 | -0.92% |
| 2023-07-19 | 10.75 | 10.87 | 10.70 | 10.86 | 10.67 | qfq | 4,811,944 | 52,069,802 | 0.84% |
| 2023-07-18 | 10.76 | 10.79 | 10.69 | 10.77 | 10.58 | qfq | 3,555,688 | 38,189,298 | 0.19% |
| 2023-07-17 | 10.80 | 10.87 | 10.69 | 10.75 | 10.56 | qfq | 5,776,814 | 62,068,326 | -1.74% |