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
均胜电子600699.SH
最近收盘价20.002026-07-17
最近交易日2026-07-17
成交量（股）32,200,172
成交额（元）656,876,627
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.26 | — | — | — | 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 | 20.95 | 21.48 | 19.85 | 20.00 | 20.00 | qfq | 32,200,172 | 656,876,627 | -4.53% |
| 2026-07-16 | 20.61 | 21.37 | 20.40 | 20.95 | 20.95 | qfq | 27,339,599 | 574,749,140 | 0.53% |
| 2026-07-15 | 20.49 | 21.28 | 20.21 | 20.84 | 20.84 | qfq | 28,546,594 | 593,734,524 | 2.71% |
| 2026-07-14 | 20.08 | 20.33 | 19.71 | 20.29 | 20.29 | qfq | 21,545,440 | 432,091,739 | 1.15% |
| 2026-07-13 | 21.25 | 21.33 | 20.01 | 20.06 | 20.06 | qfq | 30,696,571 | 630,358,265 | -6.91% |
| 2026-07-10 | 21.12 | 22.45 | 21.00 | 21.55 | 21.55 | qfq | 38,481,617 | 835,690,636 | 1.60% |
| 2026-07-09 | 21.07 | 21.26 | 20.58 | 21.21 | 21.21 | qfq | 30,225,677 | 634,196,759 | 0.62% |
| 2026-07-08 | 22.23 | 22.49 | 21.07 | 21.08 | 21.08 | qfq | 34,276,046 | 736,209,387 | -5.43% |
| 2026-07-07 | 22.80 | 23.48 | 22.18 | 22.29 | 22.29 | qfq | 33,012,347 | 750,681,494 | -2.11% |
| 2026-07-06 | 23.50 | 23.69 | 22.77 | 22.77 | 22.77 | qfq | 44,350,428 | 1,029,723,721 | -2.90% |
| 2026-07-03 | 21.70 | 24.05 | 21.69 | 23.45 | 23.45 | qfq | 77,028,889 | 1,798,438,967 | 7.27% |
| 2026-07-02 | 21.95 | 22.59 | 21.81 | 21.86 | 21.86 | qfq | 42,798,784 | 949,435,595 | 0.00% |
| 2026-07-01 | 21.56 | 22.20 | 21.46 | 21.86 | 21.86 | qfq | 32,659,154 | 713,484,901 | 1.16% |
| 2026-06-30 | 20.91 | 21.99 | 20.72 | 21.61 | 21.61 | qfq | 35,421,860 | 756,830,738 | 3.40% |
| 2026-06-29 | 21.11 | 21.16 | 20.49 | 20.90 | 20.90 | qfq | 33,319,160 | 694,924,668 | -0.95% |
| 2026-06-26 | 22.54 | 22.60 | 21.09 | 21.10 | 21.10 | qfq | 43,879,351 | 948,819,339 | -7.33% |
| 2026-06-25 | 22.51 | 23.12 | 22.08 | 22.77 | 22.77 | qfq | 46,104,692 | 1,038,292,571 | 0.04% |
| 2026-06-24 | 23.00 | 23.23 | 22.57 | 22.76 | 22.76 | qfq | 34,723,131 | 793,674,424 | -1.00% |
| 2026-06-23 | 23.61 | 23.88 | 22.85 | 22.99 | 22.99 | qfq | 37,613,583 | 875,577,775 | -3.36% |
| 2026-06-22 | 24.49 | 24.50 | 23.20 | 23.79 | 23.79 | qfq | 52,986,559 | 1,253,250,063 | -3.57% |
| 2026-06-18 | 24.56 | 25.12 | 24.54 | 24.67 | 24.67 | qfq | 32,157,965 | 795,709,924 | -0.68% |
| 2026-06-17 | 25.33 | 25.58 | 24.54 | 24.84 | 24.84 | qfq | 35,277,869 | 882,563,245 | -0.16% |
| 2026-06-16 | 24.61 | 25.28 | 24.44 | 24.88 | 24.88 | qfq | 32,811,781 | 817,667,687 | 0.93% |
| 2026-06-15 | 24.26 | 24.66 | 24.21 | 24.65 | 24.65 | qfq | 30,378,374 | 744,475,730 | 3.31% |
| 2026-06-12 | 23.87 | 24.36 | 23.68 | 23.86 | 23.86 | qfq | 35,536,442 | 852,973,500 | 1.40% |
| 2026-06-11 | 24.19 | 24.49 | 23.44 | 23.53 | 23.53 | qfq | 33,695,743 | 800,941,641 | -2.77% |
| 2026-06-10 | 25.40 | 25.48 | 23.90 | 24.20 | 24.20 | qfq | 45,295,350 | 1,108,247,494 | -6.24% |
| 2026-06-09 | 25.68 | 25.92 | 24.78 | 25.81 | 25.81 | qfq | 33,962,553 | 857,429,188 | 1.73% |
| 2026-06-08 | 25.50 | 26.31 | 25.18 | 25.37 | 25.37 | qfq | 35,247,478 | 907,028,778 | -3.90% |
| 2026-06-05 | 26.50 | 27.24 | 25.16 | 26.40 | 26.40 | qfq | 56,559,302 | 1,472,205,992 | -0.49% |
| 2026-06-04 | 26.57 | 27.29 | 26.36 | 26.53 | 26.53 | qfq | 34,719,089 | 930,180,422 | -1.49% |
| 2026-06-03 | 26.31 | 27.29 | 26.12 | 26.93 | 26.93 | qfq | 43,606,112 | 1,171,355,832 | 2.20% |
| 2026-06-02 | 26.26 | 26.57 | 25.81 | 26.35 | 26.35 | qfq | 32,554,973 | 854,643,248 | 0.69% |
| 2026-06-01 | 26.38 | 26.80 | 25.85 | 26.17 | 25.99 | qfq | 38,086,292 | 1,005,614,422 | -0.19% |
| 2026-05-29 | 28.20 | 28.37 | 26.08 | 26.22 | 26.04 | qfq | 71,170,748 | 1,918,917,250 | -7.38% |
| 2026-05-28 | 29.85 | 29.95 | 27.88 | 28.31 | 28.12 | qfq | 81,744,919 | 2,338,551,514 | -6.32% |
| 2026-05-27 | 31.51 | 33.13 | 29.88 | 30.22 | 30.01 | qfq | 90,367,536 | 2,825,630,134 | -5.41% |
| 2026-05-26 | 31.99 | 32.76 | 31.30 | 31.95 | 31.73 | qfq | 91,576,854 | 2,923,782,688 | -0.96% |
| 2026-05-25 | 30.90 | 32.90 | 30.53 | 32.26 | 32.04 | qfq | 109,299,778 | 3,494,679,775 | 4.67% |
| 2026-05-22 | 30.40 | 31.07 | 29.73 | 30.82 | 30.61 | qfq | 92,385,024 | 2,819,927,609 | 2.12% |
| 2026-05-21 | 28.91 | 31.50 | 28.85 | 30.18 | 29.97 | qfq | 118,859,144 | 3,619,130,225 | 4.83% |
| 2026-05-20 | 29.80 | 29.81 | 28.50 | 28.79 | 28.59 | qfq | 69,202,908 | 2,006,678,077 | -4.57% |
| 2026-05-19 | 30.74 | 31.85 | 30.15 | 30.17 | 29.96 | qfq | 89,136,348 | 2,754,036,212 | -2.46% |
| 2026-05-18 | 30.03 | 30.98 | 29.85 | 30.93 | 30.72 | qfq | 96,909,154 | 2,954,224,289 | 1.84% |
| 2026-05-15 | 29.31 | 30.53 | 28.72 | 30.37 | 30.16 | qfq | 107,211,780 | 3,209,958,118 | 4.08% |
| 2026-05-14 | 30.25 | 30.38 | 29.01 | 29.18 | 28.98 | qfq | 65,181,221 | 1,930,310,470 | -2.73% |
| 2026-05-13 | 28.31 | 30.28 | 28.05 | 30.00 | 29.80 | qfq | 81,500,287 | 2,398,741,970 | 5.86% |
| 2026-05-12 | 28.94 | 29.06 | 28.19 | 28.34 | 28.15 | qfq | 41,537,842 | 1,180,221,333 | -2.04% |
| 2026-05-11 | 29.64 | 29.80 | 28.80 | 28.93 | 28.73 | qfq | 57,350,325 | 1,663,946,584 | -2.36% |
| 2026-05-08 | 29.20 | 30.30 | 29.15 | 29.63 | 29.43 | qfq | 68,244,701 | 2,030,188,423 | 0.58% |
| 2026-05-07 | 29.90 | 29.99 | 29.23 | 29.46 | 29.26 | qfq | 54,517,097 | 1,604,035,302 | -0.91% |
| 2026-05-06 | 28.75 | 29.74 | 28.60 | 29.73 | 29.53 | qfq | 67,169,240 | 1,962,050,375 | 4.24% |
| 2026-04-30 | 28.36 | 29.07 | 28.12 | 28.52 | 28.33 | qfq | 45,473,468 | 1,300,986,240 | 0.18% |
| 2026-04-29 | 28.33 | 28.63 | 27.81 | 28.47 | 28.28 | qfq | 40,935,259 | 1,161,533,072 | 1.03% |
| 2026-04-28 | 28.80 | 29.33 | 28.09 | 28.18 | 27.99 | qfq | 52,129,767 | 1,497,548,778 | -1.43% |
| 2026-04-27 | 28.50 | 29.29 | 28.50 | 28.59 | 28.40 | qfq | 51,112,885 | 1,471,375,822 | -1.00% |
| 2026-04-24 | 29.19 | 29.80 | 28.41 | 28.88 | 28.68 | qfq | 74,815,792 | 2,181,542,608 | -2.13% |
| 2026-04-23 | 28.92 | 30.10 | 28.62 | 29.51 | 29.31 | qfq | 107,909,781 | 3,162,373,613 | 1.13% |
| 2026-04-22 | 27.98 | 29.42 | 27.88 | 29.18 | 28.98 | qfq | 124,909,165 | 3,613,459,970 | 1.64% |
| 2026-04-21 | 26.04 | 28.71 | 25.55 | 28.71 | 28.51 | qfq | 103,871,336 | 2,845,127,591 | 10.00% |
| 2026-04-20 | 26.51 | 26.53 | 26.02 | 26.10 | 25.92 | qfq | 33,736,550 | 883,825,224 | -1.51% |
| 2026-04-17 | 25.80 | 26.68 | 25.47 | 26.50 | 26.32 | qfq | 46,570,055 | 1,210,944,721 | 2.00% |
| 2026-04-16 | 26.10 | 26.44 | 25.73 | 25.98 | 25.80 | qfq | 32,461,020 | 842,441,196 | 1.68% |
| 2026-04-15 | 26.06 | 26.47 | 25.41 | 25.55 | 25.38 | qfq | 33,883,520 | 879,009,236 | -1.01% |
| 2026-04-14 | 26.10 | 26.16 | 25.51 | 25.81 | 25.63 | qfq | 32,916,623 | 848,146,267 | -0.19% |
| 2026-04-13 | 26.07 | 26.28 | 25.80 | 25.86 | 25.68 | qfq | 32,333,186 | 839,952,309 | -1.79% |
| 2026-04-10 | 26.73 | 26.88 | 26.30 | 26.33 | 26.15 | qfq | 43,561,958 | 1,155,338,075 | -1.09% |
| 2026-04-09 | 25.80 | 27.14 | 25.54 | 26.62 | 26.44 | qfq | 55,889,053 | 1,479,005,431 | 1.68% |
| 2026-04-08 | 25.63 | 26.22 | 25.40 | 26.18 | 26.00 | qfq | 43,138,615 | 1,115,724,585 | 4.39% |
| 2026-04-07 | 25.41 | 25.50 | 24.88 | 25.08 | 24.91 | qfq | 33,347,190 | 838,123,608 | -2.56% |
| 2026-04-03 | 25.33 | 26.08 | 25.13 | 25.74 | 25.56 | qfq | 42,641,770 | 1,093,380,374 | 2.02% |
| 2026-04-02 | 25.04 | 25.52 | 24.96 | 25.23 | 25.06 | qfq | 32,684,568 | 825,136,267 | 0.12% |
| 2026-04-01 | 25.30 | 25.36 | 24.89 | 25.20 | 25.03 | qfq | 29,310,851 | 736,569,876 | 1.69% |
| 2026-03-31 | 25.34 | 25.40 | 24.70 | 24.78 | 24.61 | qfq | 38,422,647 | 959,403,043 | -2.90% |
| 2026-03-30 | 23.98 | 26.27 | 23.88 | 25.52 | 25.35 | qfq | 53,867,130 | 1,357,927,389 | 4.76% |
| 2026-03-27 | 23.91 | 24.53 | 23.80 | 24.36 | 24.19 | qfq | 20,202,076 | 489,415,991 | 0.41% |
| 2026-03-26 | 24.55 | 24.72 | 24.09 | 24.26 | 24.09 | qfq | 24,351,458 | 594,990,140 | -1.70% |
| 2026-03-25 | 23.34 | 25.00 | 23.34 | 24.68 | 24.51 | qfq | 46,373,744 | 1,127,801,173 | 6.43% |
| 2026-03-24 | 23.50 | 23.70 | 22.68 | 23.19 | 23.03 | qfq | 24,323,294 | 560,251,376 | 0.56% |
| 2026-03-23 | 23.48 | 24.13 | 22.96 | 23.06 | 22.90 | qfq | 30,646,594 | 721,110,186 | -2.91% |
| 2026-03-20 | 24.27 | 24.55 | 23.75 | 23.75 | 23.59 | qfq | 19,134,831 | 461,801,420 | -1.53% |
| 2026-03-19 | 24.69 | 24.75 | 24.01 | 24.12 | 23.96 | qfq | 22,288,043 | 542,341,448 | -3.56% |
| 2026-03-18 | 24.93 | 25.11 | 24.63 | 25.01 | 24.84 | qfq | 15,903,178 | 395,269,204 | 0.32% |
| 2026-03-17 | 25.32 | 25.65 | 24.92 | 24.93 | 24.76 | qfq | 18,266,570 | 461,215,138 | -0.87% |
| 2026-03-16 | 25.48 | 25.48 | 24.74 | 25.15 | 24.98 | qfq | 20,297,814 | 508,289,090 | -1.14% |
| 2026-03-13 | 25.97 | 25.97 | 25.38 | 25.44 | 25.27 | qfq | 23,374,634 | 599,768,638 | -2.15% |
| 2026-03-12 | 26.30 | 26.37 | 25.86 | 26.00 | 25.82 | qfq | 17,902,081 | 467,167,587 | -1.37% |
| 2026-03-11 | 26.54 | 26.75 | 26.28 | 26.36 | 26.18 | qfq | 21,427,387 | 567,459,716 | -0.68% |
| 2026-03-10 | 26.25 | 26.55 | 26.15 | 26.54 | 26.36 | qfq | 22,806,388 | 602,424,934 | 2.47% |
| 2026-03-09 | 25.93 | 26.06 | 25.20 | 25.90 | 25.72 | qfq | 28,565,540 | 730,399,265 | -2.04% |
| 2026-03-06 | 26.34 | 26.66 | 26.27 | 26.44 | 26.26 | qfq | 17,347,780 | 459,566,821 | -0.19% |
| 2026-03-05 | 26.40 | 26.84 | 26.12 | 26.49 | 26.31 | qfq | 25,923,936 | 686,320,363 | 2.12% |
| 2026-03-04 | 25.97 | 26.49 | 25.84 | 25.94 | 25.76 | qfq | 23,113,326 | 603,325,450 | -1.37% |
| 2026-03-03 | 27.37 | 27.92 | 26.23 | 26.30 | 26.12 | qfq | 33,679,346 | 906,416,594 | -3.91% |
| 2026-03-02 | 27.30 | 27.65 | 26.90 | 27.37 | 27.18 | qfq | 33,423,427 | 911,908,883 | -2.22% |
| 2026-02-27 | 27.85 | 28.20 | 27.72 | 27.99 | 27.80 | qfq | 22,056,272 | 615,765,687 | 0.11% |
| 2026-02-26 | 28.28 | 28.28 | 27.82 | 27.96 | 27.77 | qfq | 24,775,791 | 693,043,327 | -1.06% |
| 2026-02-25 | 27.77 | 28.36 | 27.77 | 28.26 | 28.07 | qfq | 27,416,375 | 772,482,308 | 1.76% |
| 2026-02-24 | 28.47 | 28.47 | 27.69 | 27.77 | 27.58 | qfq | 29,175,720 | 813,539,068 | -0.47% |
| 2026-02-13 | 27.89 | 28.22 | 27.75 | 27.90 | 27.71 | qfq | 23,712,414 | 664,503,925 | -0.11% |
| 2026-02-12 | 27.50 | 28.06 | 27.45 | 27.93 | 27.74 | qfq | 23,973,158 | 667,570,901 | 1.49% |
| 2026-02-11 | 27.57 | 27.79 | 27.51 | 27.52 | 27.33 | qfq | 16,728,369 | 462,315,470 | -0.18% |
| 2026-02-10 | 27.91 | 27.94 | 27.50 | 27.57 | 27.38 | qfq | 27,870,280 | 771,057,344 | -1.32% |
| 2026-02-09 | 28.40 | 28.40 | 27.78 | 27.94 | 27.75 | qfq | 24,455,059 | 683,754,560 | 0.11% |
| 2026-02-06 | 27.59 | 28.35 | 27.32 | 27.91 | 27.72 | qfq | 21,703,896 | 607,707,584 | 0.43% |
| 2026-02-05 | 28.40 | 28.43 | 27.62 | 27.79 | 27.60 | qfq | 23,264,303 | 648,438,780 | -2.63% |
| 2026-02-04 | 28.00 | 28.56 | 27.83 | 28.54 | 28.35 | qfq | 23,492,345 | 660,884,485 | 1.39% |
| 2026-02-03 | 27.65 | 28.17 | 27.27 | 28.15 | 27.96 | qfq | 28,761,402 | 798,065,791 | 3.45% |
| 2026-02-02 | 27.85 | 28.25 | 27.21 | 27.21 | 27.02 | qfq | 31,288,075 | 865,936,405 | -2.75% |
| 2026-01-30 | 28.17 | 28.35 | 27.30 | 27.98 | 27.79 | qfq | 34,900,576 | 972,805,132 | -0.71% |
| 2026-01-29 | 28.95 | 29.19 | 28.15 | 28.18 | 27.99 | qfq | 41,544,143 | 1,186,101,569 | -3.13% |
| 2026-01-28 | 29.90 | 29.98 | 29.01 | 29.09 | 28.89 | qfq | 42,251,787 | 1,235,295,952 | -3.16% |
| 2026-01-27 | 30.10 | 30.29 | 29.55 | 30.04 | 29.84 | qfq | 37,259,166 | 1,115,876,762 | 1.21% |
| 2026-01-26 | 31.51 | 31.75 | 29.49 | 29.68 | 29.48 | qfq | 68,016,634 | 2,055,730,326 | -5.02% |
| 2026-01-23 | 30.25 | 31.34 | 30.24 | 31.25 | 31.04 | qfq | 70,730,376 | 2,189,383,715 | 3.27% |
| 2026-01-22 | 30.93 | 31.35 | 30.06 | 30.26 | 30.05 | qfq | 40,710,615 | 1,236,910,502 | -1.85% |
| 2026-01-21 | 30.06 | 31.09 | 29.88 | 30.83 | 30.62 | qfq | 42,380,403 | 1,298,711,888 | 1.48% |
| 2026-01-20 | 30.83 | 31.43 | 30.10 | 30.38 | 30.17 | qfq | 46,136,053 | 1,412,899,974 | -1.59% |
| 2026-01-19 | 31.29 | 31.39 | 30.66 | 30.87 | 30.66 | qfq | 47,859,259 | 1,483,315,128 | -0.36% |
| 2026-01-16 | 29.98 | 31.20 | 29.98 | 30.98 | 30.77 | qfq | 73,412,681 | 2,260,035,588 | 3.79% |
| 2026-01-15 | 29.61 | 30.31 | 29.58 | 29.85 | 29.65 | qfq | 42,870,421 | 1,285,402,346 | 0.81% |
| 2026-01-14 | 30.00 | 30.51 | 29.25 | 29.61 | 29.41 | qfq | 67,677,281 | 2,027,095,776 | -1.82% |
| 2026-01-13 | 30.63 | 31.13 | 30.14 | 30.16 | 29.95 | qfq | 68,522,751 | 2,095,449,550 | -1.44% |
| 2026-01-12 | 31.31 | 31.33 | 30.17 | 30.60 | 30.39 | qfq | 87,283,319 | 2,674,103,814 | -2.92% |
| 2026-01-09 | 31.50 | 32.04 | 31.30 | 31.52 | 31.31 | qfq | 60,996,521 | 1,930,888,514 | -0.47% |
| 2026-01-08 | 31.55 | 32.11 | 31.22 | 31.67 | 31.45 | qfq | 58,338,483 | 1,842,031,565 | -0.47% |
| 2026-01-07 | 32.63 | 32.63 | 31.51 | 31.82 | 31.60 | qfq | 78,448,027 | 2,509,005,159 | -2.72% |
| 2026-01-06 | 31.17 | 33.59 | 31.16 | 32.71 | 32.49 | qfq | 104,385,585 | 3,369,590,945 | 4.61% |
| 2026-01-05 | 30.71 | 31.49 | 30.71 | 31.27 | 31.06 | qfq | 63,750,060 | 1,983,892,857 | -0.29% |
| 2025-12-31 | 31.14 | 31.90 | 30.50 | 31.36 | 31.15 | qfq | 89,890,218 | 2,808,215,836 | 1.19% |
| 2025-12-30 | 29.35 | 31.72 | 29.13 | 30.99 | 30.78 | qfq | 88,354,722 | 2,691,009,302 | 4.24% |
| 2025-12-29 | 30.18 | 30.35 | 29.64 | 29.73 | 29.53 | qfq | 49,704,257 | 1,485,104,659 | -1.49% |
| 2025-12-26 | 30.56 | 30.56 | 29.63 | 30.18 | 29.97 | qfq | 75,529,005 | 2,273,120,371 | -1.47% |
| 2025-12-25 | 29.02 | 30.63 | 28.60 | 30.63 | 30.42 | qfq | 95,173,049 | 2,844,508,476 | 4.40% |
| 2025-12-24 | 29.22 | 29.94 | 29.10 | 29.34 | 29.14 | qfq | 66,885,440 | 1,967,689,489 | 0.51% |
| 2025-12-23 | 29.67 | 29.98 | 28.96 | 29.19 | 28.99 | qfq | 78,195,608 | 2,302,151,110 | -3.02% |
| 2025-12-22 | 30.00 | 30.94 | 29.93 | 30.10 | 29.89 | qfq | 128,266,938 | 3,890,914,980 | 1.42% |
| 2025-12-19 | 27.74 | 30.42 | 27.70 | 29.68 | 29.48 | qfq | 134,879,399 | 3,975,942,201 | 7.34% |
| 2025-12-18 | 27.91 | 28.72 | 27.54 | 27.65 | 27.46 | qfq | 74,528,881 | 2,091,671,353 | -2.98% |
| 2025-12-17 | 27.04 | 29.03 | 26.95 | 28.50 | 28.31 | qfq | 105,600,115 | 2,996,942,173 | 5.01% |
| 2025-12-16 | 27.07 | 27.96 | 26.90 | 27.14 | 26.95 | qfq | 90,237,535 | 2,466,346,543 | 2.22% |
| 2025-12-15 | 26.77 | 27.09 | 26.51 | 26.55 | 26.37 | qfq | 25,291,152 | 675,508,457 | -1.48% |
| 2025-12-12 | 26.75 | 27.17 | 26.33 | 26.95 | 26.77 | qfq | 36,058,299 | 966,489,124 | 0.67% |
| 2025-12-11 | 27.39 | 27.60 | 26.75 | 26.77 | 26.59 | qfq | 32,224,657 | 872,517,256 | -1.94% |
| 2025-12-10 | 26.82 | 27.58 | 26.64 | 27.30 | 27.11 | qfq | 40,806,161 | 1,107,096,800 | 1.15% |
| 2025-12-09 | 27.00 | 27.55 | 26.82 | 26.99 | 26.81 | qfq | 35,291,725 | 958,252,396 | -1.06% |
| 2025-12-08 | 27.08 | 27.36 | 26.62 | 27.28 | 27.09 | qfq | 43,562,516 | 1,177,664,404 | 0.74% |
| 2025-12-05 | 26.65 | 27.09 | 26.40 | 27.08 | 26.90 | qfq | 34,659,817 | 930,496,839 | 0.67% |
| 2025-12-04 | 27.20 | 27.64 | 26.60 | 26.90 | 26.72 | qfq | 60,204,339 | 1,635,043,761 | 1.24% |
| 2025-12-03 | 26.98 | 27.34 | 26.47 | 26.57 | 26.39 | qfq | 28,069,556 | 750,268,095 | -1.52% |
| 2025-12-02 | 27.45 | 27.48 | 26.75 | 26.98 | 26.80 | qfq | 37,117,899 | 1,000,544,243 | -1.53% |
| 2025-12-01 | 26.73 | 27.47 | 26.70 | 27.40 | 27.21 | qfq | 47,111,559 | 1,280,532,210 | 2.54% |
| 2025-11-28 | 26.46 | 26.87 | 26.13 | 26.72 | 26.54 | qfq | 28,553,075 | 758,294,176 | 0.98% |
| 2025-11-27 | 26.46 | 27.08 | 26.40 | 26.46 | 26.28 | qfq | 28,150,366 | 751,460,045 | -0.15% |
| 2025-11-26 | 26.20 | 27.05 | 26.01 | 26.50 | 26.32 | qfq | 34,259,731 | 911,550,449 | 0.57% |
| 2025-11-25 | 26.21 | 26.74 | 26.12 | 26.35 | 26.17 | qfq | 29,954,127 | 791,523,066 | 1.50% |
| 2025-11-24 | 25.90 | 26.16 | 25.33 | 25.96 | 25.78 | qfq | 27,383,203 | 705,322,188 | 0.97% |
| 2025-11-21 | 25.91 | 26.38 | 25.47 | 25.71 | 25.53 | qfq | 33,821,685 | 875,256,317 | -2.06% |
| 2025-11-20 | 26.90 | 27.07 | 26.20 | 26.25 | 26.07 | qfq | 24,039,148 | 636,602,774 | -1.50% |
| 2025-11-19 | 26.65 | 27.14 | 26.55 | 26.65 | 26.47 | qfq | 27,916,399 | 749,674,371 | -0.07% |
| 2025-11-18 | 26.90 | 27.10 | 26.48 | 26.67 | 26.49 | qfq | 25,383,394 | 679,779,940 | -1.04% |
| 2025-11-17 | 26.88 | 27.40 | 26.76 | 26.95 | 26.77 | qfq | 24,414,280 | 658,539,232 | -0.22% |
| 2025-11-14 | 27.40 | 27.46 | 27.00 | 27.01 | 26.83 | qfq | 26,835,684 | 729,923,235 | -2.60% |
| 2025-11-13 | 27.54 | 27.96 | 27.41 | 27.73 | 27.54 | qfq | 26,025,232 | 719,897,103 | 0.43% |
| 2025-11-12 | 28.17 | 28.21 | 27.33 | 27.61 | 27.42 | qfq | 32,643,809 | 904,311,450 | -1.92% |
| 2025-11-11 | 28.68 | 28.88 | 27.88 | 28.15 | 27.96 | qfq | 40,812,217 | 1,151,989,922 | -1.40% |
| 2025-11-10 | 28.60 | 29.22 | 28.30 | 28.55 | 28.36 | qfq | 38,857,724 | 1,112,261,533 | -1.31% |
| 2025-11-07 | 29.80 | 29.80 | 28.81 | 28.93 | 28.73 | qfq | 50,203,503 | 1,460,384,244 | -3.79% |
| 2025-11-06 | 29.83 | 30.28 | 29.50 | 30.07 | 29.87 | qfq | 54,744,344 | 1,635,938,456 | 0.57% |
| 2025-11-05 | 29.00 | 30.05 | 28.80 | 29.90 | 29.70 | qfq | 43,898,920 | 1,301,863,672 | 1.12% |
| 2025-11-04 | 30.60 | 30.83 | 29.28 | 29.57 | 29.37 | qfq | 65,154,338 | 1,945,146,712 | -4.43% |
| 2025-11-03 | 31.85 | 32.07 | 30.38 | 30.94 | 30.73 | qfq | 66,955,794 | 2,076,100,656 | -3.01% |
| 2025-10-31 | 31.75 | 33.30 | 31.75 | 31.90 | 31.68 | qfq | 82,841,092 | 2,671,056,555 | 0.47% |
| 2025-10-30 | 34.46 | 34.69 | 31.71 | 31.75 | 31.53 | qfq | 123,655,148 | 4,013,065,129 | -6.75% |
| 2025-10-29 | 31.43 | 34.26 | 31.31 | 34.05 | 33.82 | qfq | 110,660,680 | 3,656,525,831 | 7.11% |
| 2025-10-28 | 32.01 | 32.55 | 31.28 | 31.79 | 31.57 | qfq | 76,813,494 | 2,443,740,183 | -0.59% |
| 2025-10-27 | 32.25 | 32.60 | 31.28 | 31.98 | 31.76 | qfq | 67,001,294 | 2,140,634,216 | -0.31% |
| 2025-10-24 | 31.73 | 32.46 | 31.23 | 32.08 | 31.86 | qfq | 69,212,066 | 2,198,997,525 | 2.17% |
| 2025-10-23 | 32.00 | 32.18 | 30.78 | 31.40 | 31.19 | qfq | 79,089,062 | 2,477,021,469 | -4.68% |
| 2025-10-22 | 31.92 | 33.79 | 31.92 | 32.94 | 32.72 | qfq | 112,988,575 | 3,732,338,245 | 1.45% |
| 2025-10-21 | 32.50 | 33.31 | 31.43 | 32.47 | 32.25 | qfq | 132,295,331 | 4,267,449,164 | 6.74% |
| 2025-10-20 | 29.97 | 31.20 | 29.61 | 30.42 | 30.21 | qfq | 51,129,283 | 1,559,174,008 | 4.18% |
| 2025-10-17 | 31.10 | 31.10 | 29.06 | 29.20 | 29.00 | qfq | 44,370,754 | 1,320,912,536 | -5.13% |
| 2025-10-16 | 30.69 | 31.45 | 30.55 | 30.78 | 30.57 | qfq | 42,299,224 | 1,305,750,002 | -1.41% |
| 2025-10-15 | 29.97 | 31.40 | 29.88 | 31.22 | 31.01 | qfq | 71,288,296 | 2,190,495,674 | 5.01% |
| 2025-10-14 | 31.73 | 31.80 | 29.61 | 29.73 | 29.53 | qfq | 55,854,685 | 1,709,938,017 | -5.11% |
| 2025-10-13 | 30.60 | 31.78 | 30.47 | 31.33 | 31.12 | qfq | 60,219,472 | 1,873,493,275 | -4.01% |
| 2025-10-10 | 34.00 | 34.41 | 32.48 | 32.64 | 32.42 | qfq | 62,080,902 | 2,058,381,203 | -4.67% |
| 2025-10-09 | 34.00 | 34.63 | 33.75 | 34.24 | 34.01 | qfq | 64,899,240 | 2,220,154,930 | -1.67% |
| 2025-09-30 | 35.20 | 35.49 | 34.69 | 34.82 | 34.58 | qfq | 66,777,489 | 2,336,959,185 | -0.80% |
| 2025-09-29 | 34.27 | 35.30 | 34.00 | 35.10 | 34.86 | qfq | 84,055,871 | 2,927,213,235 | 3.27% |
| 2025-09-26 | 35.00 | 35.88 | 33.99 | 33.99 | 33.76 | qfq | 103,785,217 | 3,606,688,604 | -4.66% |
| 2025-09-25 | 36.59 | 36.89 | 34.76 | 35.65 | 35.41 | qfq | 135,025,218 | 4,824,622,079 | -2.62% |
| 2025-09-24 | 36.50 | 38.40 | 35.81 | 36.61 | 36.36 | qfq | 166,983,484 | 6,146,208,884 | -1.85% |
| 2025-09-23 | 36.95 | 39.70 | 36.85 | 37.30 | 37.05 | qfq | 212,757,688 | 8,151,909,326 | 0.95% |
| 2025-09-22 | 38.00 | 38.84 | 35.77 | 36.95 | 36.70 | qfq | 209,357,134 | 7,773,042,985 | -0.40% |
| 2025-09-19 | 39.98 | 39.98 | 36.02 | 37.10 | 36.85 | qfq | 309,855,312 | 11,677,894,976 | 0.60% |
| 2025-09-18 | 36.88 | 36.88 | 36.88 | 36.88 | 36.63 | qfq | 13,194,831 | 486,625,367 | 9.99% |
| 2025-09-17 | 33.53 | 33.53 | 33.53 | 33.53 | 33.30 | qfq | 12,562,825 | 421,231,522 | 10.01% |
| 2025-09-16 | 29.00 | 30.48 | 28.90 | 30.48 | 30.27 | qfq | 57,743,138 | 1,733,213,538 | 10.00% |
| 2025-09-15 | 25.75 | 28.20 | 25.75 | 27.71 | 27.52 | qfq | 137,357,439 | 3,747,544,860 | 7.74% |
| 2025-09-12 | 26.79 | 27.28 | 25.70 | 25.72 | 25.54 | qfq | 126,572,056 | 3,340,530,502 | -3.99% |
| 2025-09-11 | 26.50 | 27.00 | 26.25 | 26.79 | 26.61 | qfq | 107,492,106 | 2,868,347,235 | -0.04% |
| 2025-09-10 | 26.50 | 27.66 | 26.50 | 26.80 | 26.62 | qfq | 148,101,240 | 3,985,665,267 | -0.74% |
| 2025-09-09 | 25.98 | 27.18 | 25.02 | 27.00 | 26.82 | qfq | 209,155,440 | 5,459,381,434 | 5.80% |
| 2025-09-08 | 23.99 | 25.52 | 23.66 | 25.52 | 25.35 | qfq | 92,122,079 | 2,296,217,490 | 10.00% |
| 2025-09-05 | 21.99 | 23.20 | 21.80 | 23.20 | 23.04 | qfq | 121,639,117 | 2,764,865,065 | 10.00% |
| 2025-09-04 | 21.91 | 22.13 | 20.59 | 21.09 | 20.95 | qfq | 66,657,968 | 1,424,586,021 | -3.74% |
| 2025-09-03 | 21.50 | 22.64 | 21.50 | 21.91 | 21.76 | qfq | 99,281,873 | 2,193,670,350 | 4.13% |
| 2025-09-02 | 20.86 | 21.17 | 19.96 | 21.04 | 20.90 | qfq | 72,833,987 | 1,502,360,270 | 0.48% |
| 2025-09-01 | 21.57 | 21.97 | 20.85 | 20.94 | 20.80 | qfq | 50,130,761 | 1,060,967,964 | -1.32% |
| 2025-08-29 | 21.29 | 21.55 | 20.91 | 21.22 | 21.08 | qfq | 42,126,427 | 894,105,260 | 0.38% |
| 2025-08-28 | 20.81 | 21.38 | 20.56 | 21.14 | 21.00 | qfq | 52,148,400 | 1,095,908,662 | 0.67% |
| 2025-08-27 | 21.50 | 21.98 | 20.93 | 21.00 | 20.86 | qfq | 71,936,006 | 1,550,401,804 | -0.05% |
| 2025-08-26 | 20.87 | 21.18 | 20.59 | 21.01 | 20.87 | qfq | 60,706,915 | 1,272,564,324 | 1.40% |
| 2025-08-25 | 20.53 | 20.80 | 20.24 | 20.72 | 20.58 | qfq | 45,836,405 | 939,650,556 | 1.07% |
| 2025-08-22 | 20.20 | 20.70 | 20.17 | 20.50 | 20.36 | qfq | 40,659,496 | 833,359,733 | 1.49% |
| 2025-08-21 | 20.38 | 20.46 | 19.88 | 20.20 | 20.06 | qfq | 39,314,131 | 792,346,641 | -0.93% |
| 2025-08-20 | 20.13 | 20.39 | 19.96 | 20.39 | 20.25 | qfq | 29,512,738 | 596,710,138 | 0.34% |
| 2025-08-19 | 20.55 | 20.59 | 20.02 | 20.32 | 20.18 | qfq | 46,197,655 | 937,378,296 | -1.50% |
| 2025-08-18 | 20.58 | 20.73 | 20.33 | 20.63 | 20.49 | qfq | 59,835,073 | 1,227,340,203 | 0.78% |
| 2025-08-15 | 19.90 | 20.88 | 19.81 | 20.47 | 20.33 | qfq | 79,907,013 | 1,625,817,409 | 6.06% |
| 2025-08-14 | 19.48 | 19.85 | 19.12 | 19.30 | 19.17 | qfq | 52,401,058 | 1,020,538,886 | -1.28% |
| 2025-08-13 | 18.65 | 19.65 | 18.58 | 19.55 | 19.42 | qfq | 73,810,261 | 1,421,332,575 | 4.99% |
| 2025-08-12 | 18.70 | 18.77 | 18.51 | 18.62 | 18.49 | qfq | 26,915,407 | 501,480,768 | -0.80% |
| 2025-08-11 | 18.65 | 18.86 | 18.63 | 18.77 | 18.64 | qfq | 28,446,796 | 532,757,892 | 0.59% |
| 2025-08-08 | 18.80 | 18.94 | 18.50 | 18.66 | 18.53 | qfq | 30,952,955 | 578,275,979 | -1.27% |
| 2025-08-07 | 19.23 | 19.25 | 18.76 | 18.90 | 18.77 | qfq | 32,538,252 | 616,041,603 | -1.72% |
| 2025-08-06 | 19.00 | 19.54 | 18.70 | 19.23 | 19.10 | qfq | 52,754,845 | 1,005,708,733 | 1.21% |
| 2025-08-05 | 18.25 | 19.26 | 18.24 | 19.00 | 18.87 | qfq | 66,425,574 | 1,252,852,011 | 4.51% |
| 2025-08-04 | 17.97 | 18.18 | 17.93 | 18.18 | 18.06 | qfq | 20,793,798 | 375,164,063 | 0.28% |
| 2025-08-01 | 18.35 | 18.68 | 17.94 | 18.13 | 18.01 | qfq | 34,733,068 | 634,070,280 | -1.09% |
| 2025-07-31 | 17.94 | 18.96 | 17.94 | 18.33 | 18.21 | qfq | 59,133,903 | 1,098,996,823 | 2.23% |
| 2025-07-30 | 18.32 | 18.45 | 17.90 | 17.93 | 17.81 | qfq | 34,600,919 | 629,655,532 | -2.13% |
| 2025-07-29 | 18.19 | 18.32 | 18.03 | 18.32 | 18.20 | qfq | 25,113,156 | 455,722,333 | 0.38% |
| 2025-07-28 | 18.50 | 18.59 | 18.13 | 18.25 | 18.13 | qfq | 34,281,801 | 627,969,106 | -0.44% |
| 2025-07-25 | 17.98 | 18.45 | 17.98 | 18.33 | 18.21 | qfq | 43,658,521 | 796,828,849 | 1.95% |
| 2025-07-24 | 17.95 | 18.22 | 17.89 | 17.98 | 17.86 | qfq | 33,549,464 | 604,135,187 | 0.33% |
| 2025-07-23 | 17.69 | 18.12 | 17.60 | 17.92 | 17.80 | qfq | 41,996,561 | 752,988,053 | 1.07% |
| 2025-07-22 | 17.71 | 17.79 | 17.62 | 17.73 | 17.61 | qfq | 23,570,663 | 416,989,247 | -0.28% |
| 2025-07-21 | 17.85 | 17.86 | 17.66 | 17.78 | 17.66 | qfq | 26,259,895 | 465,955,773 | 0.00% |
| 2025-07-18 | 17.90 | 17.94 | 17.70 | 17.78 | 17.66 | qfq | 29,051,503 | 516,084,376 | -0.84% |
| 2025-07-17 | 17.88 | 17.96 | 17.68 | 17.93 | 17.81 | qfq | 43,553,010 | 777,426,480 | 0.28% |
| 2025-07-16 | 17.44 | 17.90 | 17.30 | 17.88 | 17.76 | qfq | 55,687,679 | 987,651,066 | 2.82% |
| 2025-07-15 | 17.36 | 17.47 | 17.11 | 17.39 | 17.27 | qfq | 22,846,084 | 395,768,997 | 0.06% |
| 2025-07-14 | 17.26 | 17.55 | 17.10 | 17.38 | 17.26 | qfq | 28,985,844 | 503,783,344 | 1.05% |
| 2025-07-11 | 17.16 | 17.32 | 17.05 | 17.20 | 17.08 | qfq | 20,449,801 | 351,765,617 | 0.29% |
| 2025-07-10 | 17.18 | 17.25 | 17.09 | 17.15 | 17.03 | qfq | 15,037,980 | 257,944,863 | -0.29% |
| 2025-07-09 | 17.34 | 17.63 | 17.14 | 17.20 | 17.08 | qfq | 33,795,208 | 587,356,817 | -0.46% |
| 2025-07-08 | 16.89 | 17.35 | 16.87 | 17.28 | 17.16 | qfq | 18,277,943 | 313,001,556 | 2.07% |
| 2025-07-07 | 17.16 | 17.16 | 16.86 | 16.93 | 16.81 | qfq | 16,426,506 | 278,226,416 | -1.34% |
| 2025-07-04 | 17.30 | 17.32 | 17.05 | 17.16 | 17.04 | qfq | 15,239,579 | 261,652,510 | -0.81% |
| 2025-07-03 | 17.19 | 17.46 | 17.12 | 17.30 | 17.18 | qfq | 17,274,837 | 298,174,787 | 0.70% |
| 2025-07-02 | 17.30 | 17.37 | 17.11 | 17.18 | 17.06 | qfq | 16,112,134 | 277,212,530 | -1.32% |
| 2025-07-01 | 17.43 | 17.62 | 17.23 | 17.41 | 17.29 | qfq | 20,422,985 | 355,129,429 | -0.17% |
| 2025-06-30 | 17.38 | 17.49 | 17.28 | 17.44 | 17.32 | qfq | 21,286,385 | 370,006,341 | 0.75% |
| 2025-06-27 | 17.44 | 17.45 | 17.13 | 17.31 | 17.19 | qfq | 20,016,882 | 346,759,492 | 0.64% |
| 2025-06-26 | 17.59 | 17.59 | 17.17 | 17.20 | 17.08 | qfq | 28,074,500 | 486,858,488 | -2.16% |
| 2025-06-25 | 17.50 | 17.61 | 17.31 | 17.58 | 17.46 | qfq | 29,528,780 | 515,703,024 | 0.29% |
| 2025-06-24 | 17.06 | 17.60 | 17.01 | 17.53 | 17.41 | qfq | 39,572,701 | 684,621,691 | 4.72% |
| 2025-06-23 | 16.74 | 16.83 | 16.57 | 16.74 | 16.63 | qfq | 14,185,660 | 237,230,265 | -0.71% |
| 2025-06-20 | 17.01 | 17.10 | 16.80 | 16.86 | 16.75 | qfq | 13,595,753 | 230,101,876 | -0.35% |
| 2025-06-19 | 16.96 | 17.27 | 16.82 | 16.92 | 16.80 | qfq | 20,184,899 | 344,301,312 | -0.59% |
| 2025-06-18 | 16.92 | 17.10 | 16.82 | 17.02 | 16.90 | qfq | 12,249,325 | 207,788,349 | 0.18% |
| 2025-06-17 | 17.13 | 17.15 | 16.84 | 16.99 | 16.87 | qfq | 19,106,867 | 323,930,280 | -0.93% |
| 2025-06-16 | 17.14 | 17.26 | 17.08 | 17.15 | 17.03 | qfq | 14,430,225 | 247,441,392 | -0.12% |
| 2025-06-13 | 17.40 | 17.49 | 17.12 | 17.17 | 17.05 | qfq | 17,441,100 | 300,989,914 | -1.94% |
| 2025-06-12 | 17.39 | 17.67 | 17.18 | 17.51 | 17.39 | qfq | 22,401,360 | 392,485,441 | 0.52% |
| 2025-06-11 | 17.34 | 17.86 | 17.31 | 17.42 | 17.30 | qfq | 32,069,532 | 561,167,555 | 1.63% |
| 2025-06-10 | 17.54 | 17.55 | 16.90 | 17.14 | 17.02 | qfq | 24,373,292 | 418,696,720 | -1.95% |
| 2025-06-09 | 17.62 | 17.68 | 17.41 | 17.48 | 17.36 | qfq | 20,957,234 | 367,175,885 | -0.68% |
| 2025-06-06 | 17.87 | 17.91 | 17.45 | 17.60 | 17.48 | qfq | 22,795,800 | 400,794,900 | -1.51% |
| 2025-06-05 | 17.76 | 17.92 | 17.57 | 17.87 | 17.75 | qfq | 22,457,560 | 399,854,109 | 0.96% |
| 2025-06-04 | 17.54 | 17.78 | 17.53 | 17.70 | 17.58 | qfq | 16,922,240 | 299,277,864 | 0.45% |
| 2025-06-03 | 17.58 | 17.88 | 17.50 | 17.62 | 17.50 | qfq | 23,920,576 | 421,850,742 | -0.84% |
| 2025-05-30 | 18.27 | 18.29 | 17.65 | 17.77 | 17.65 | qfq | 32,476,556 | 578,565,313 | -3.27% |
| 2025-05-29 | 18.05 | 18.84 | 18.05 | 18.37 | 18.24 | qfq | 38,941,155 | 719,310,789 | 1.77% |
| 2025-05-28 | 18.21 | 18.49 | 18.00 | 18.05 | 17.93 | qfq | 25,701,695 | 468,538,190 | -2.49% |
| 2025-05-27 | 18.90 | 19.00 | 18.23 | 18.51 | 18.13 | qfq | 42,635,507 | 786,647,902 | -2.37% |
| 2025-05-26 | 19.31 | 19.37 | 18.87 | 18.96 | 18.57 | qfq | 43,041,785 | 818,541,937 | -1.40% |
| 2025-05-23 | 19.58 | 20.04 | 19.11 | 19.23 | 18.84 | qfq | 72,101,315 | 1,407,555,683 | -0.77% |
| 2025-05-22 | 20.00 | 20.32 | 19.35 | 19.38 | 18.98 | qfq | 90,620,819 | 1,782,244,626 | -3.53% |
| 2025-05-21 | 19.20 | 20.48 | 18.95 | 20.09 | 19.68 | qfq | 126,735,024 | 2,500,239,828 | 5.74% |
| 2025-05-20 | 19.11 | 19.50 | 18.52 | 19.00 | 18.61 | qfq | 91,836,514 | 1,737,026,320 | -2.26% |
| 2025-05-19 | 19.02 | 19.87 | 17.99 | 19.44 | 19.04 | qfq | 144,986,514 | 2,736,063,316 | 4.57% |
| 2025-05-16 | 17.20 | 18.59 | 17.20 | 18.59 | 18.21 | qfq | 66,365,489 | 1,210,931,830 | 10.00% |
| 2025-05-15 | 17.05 | 17.30 | 16.88 | 16.90 | 16.55 | qfq | 18,889,632 | 321,989,131 | -0.76% |
| 2025-05-14 | 16.95 | 17.23 | 16.94 | 17.03 | 16.68 | qfq | 18,413,638 | 314,269,958 | 0.29% |
| 2025-05-13 | 17.28 | 17.31 | 16.90 | 16.98 | 16.63 | qfq | 17,369,456 | 296,750,636 | -0.41% |
| 2025-05-12 | 16.78 | 17.12 | 16.78 | 17.05 | 16.70 | qfq | 24,668,415 | 419,524,340 | 3.58% |
| 2025-05-09 | 16.75 | 16.80 | 16.30 | 16.46 | 16.12 | qfq | 19,592,000 | 323,451,019 | -1.67% |
| 2025-05-08 | 16.52 | 16.88 | 16.48 | 16.74 | 16.40 | qfq | 16,289,633 | 272,572,461 | 0.84% |
| 2025-05-07 | 16.95 | 17.10 | 16.47 | 16.60 | 16.26 | qfq | 23,513,060 | 392,053,423 | -1.19% |
| 2025-05-06 | 16.68 | 16.87 | 16.51 | 16.80 | 16.46 | qfq | 23,294,341 | 389,739,146 | 2.19% |
| 2025-04-30 | 16.22 | 16.54 | 16.22 | 16.44 | 16.10 | qfq | 28,059,100 | 459,905,545 | 2.05% |
| 2025-04-29 | 15.90 | 16.30 | 15.78 | 16.11 | 15.78 | qfq | 21,828,165 | 351,784,982 | 2.35% |
| 2025-04-28 | 15.75 | 16.01 | 15.65 | 15.74 | 15.42 | qfq | 15,870,560 | 250,899,311 | -1.07% |
| 2025-04-25 | 15.93 | 16.20 | 15.88 | 15.91 | 15.58 | qfq | 14,558,973 | 233,071,335 | 0.06% |
| 2025-04-24 | 16.03 | 16.22 | 15.81 | 15.90 | 15.57 | qfq | 17,889,164 | 286,369,763 | -1.36% |
| 2025-04-23 | 15.63 | 16.16 | 15.63 | 16.12 | 15.79 | qfq | 36,025,658 | 574,593,524 | 4.54% |
| 2025-04-22 | 15.84 | 15.90 | 15.40 | 15.42 | 15.10 | qfq | 23,765,840 | 369,207,180 | -3.02% |
| 2025-04-21 | 14.93 | 16.00 | 14.82 | 15.90 | 15.57 | qfq | 30,841,850 | 477,674,232 | 6.28% |
| 2025-04-18 | 14.87 | 15.03 | 14.80 | 14.96 | 14.65 | qfq | 10,040,029 | 149,672,419 | 0.54% |
| 2025-04-17 | 14.68 | 15.02 | 14.68 | 14.88 | 14.57 | qfq | 10,357,588 | 154,501,516 | -0.33% |
| 2025-04-16 | 15.32 | 15.35 | 14.70 | 14.93 | 14.62 | qfq | 16,286,794 | 243,793,988 | -1.91% |
| 2025-04-15 | 15.44 | 15.53 | 15.16 | 15.22 | 14.91 | qfq | 15,629,820 | 238,820,351 | -1.04% |
| 2025-04-14 | 15.80 | 15.95 | 15.31 | 15.38 | 15.06 | qfq | 24,036,743 | 374,833,666 | -0.13% |
| 2025-04-11 | 15.03 | 15.59 | 14.97 | 15.40 | 15.08 | qfq | 26,455,399 | 404,878,058 | 1.72% |
| 2025-04-10 | 15.22 | 15.62 | 15.04 | 15.14 | 14.83 | qfq | 39,955,287 | 610,952,185 | 4.49% |
| 2025-04-09 | 13.97 | 14.55 | 13.56 | 14.49 | 14.19 | qfq | 40,171,041 | 569,910,360 | 0.69% |
| 2025-04-08 | 15.56 | 15.60 | 14.00 | 14.39 | 14.09 | qfq | 60,673,761 | 876,180,663 | -7.52% |
| 2025-04-07 | 16.00 | 16.00 | 15.56 | 15.56 | 15.24 | qfq | 18,015,863 | 282,089,519 | -10.01% |
| 2025-04-03 | 17.50 | 17.79 | 17.15 | 17.29 | 16.94 | qfq | 22,267,995 | 387,671,308 | -3.03% |
| 2025-04-02 | 17.67 | 17.93 | 17.56 | 17.83 | 17.46 | qfq | 13,645,249 | 242,855,630 | 0.91% |
| 2025-04-01 | 18.11 | 18.11 | 17.56 | 17.67 | 17.31 | qfq | 21,701,344 | 384,843,595 | -1.56% |
| 2025-03-31 | 18.31 | 18.79 | 17.67 | 17.95 | 17.58 | qfq | 29,252,969 | 527,618,574 | -2.39% |
| 2025-03-28 | 18.12 | 18.80 | 17.85 | 18.39 | 18.01 | qfq | 34,627,680 | 635,511,734 | -0.22% |
| 2025-03-27 | 18.01 | 18.60 | 17.85 | 18.43 | 18.05 | qfq | 24,460,908 | 448,826,173 | 1.82% |
| 2025-03-26 | 18.01 | 18.39 | 17.99 | 18.10 | 17.73 | qfq | 14,247,827 | 258,516,406 | 0.11% |
| 2025-03-25 | 18.35 | 18.61 | 17.97 | 18.08 | 17.71 | qfq | 15,788,583 | 287,029,776 | -1.26% |
| 2025-03-24 | 18.11 | 18.45 | 17.98 | 18.31 | 17.93 | qfq | 20,920,655 | 381,117,277 | 0.49% |
| 2025-03-21 | 18.87 | 18.88 | 18.20 | 18.22 | 17.85 | qfq | 27,745,066 | 511,377,093 | -3.85% |
| 2025-03-20 | 19.01 | 19.25 | 18.84 | 18.95 | 18.56 | qfq | 20,276,360 | 385,966,836 | -0.84% |
| 2025-03-19 | 18.95 | 19.49 | 18.50 | 19.11 | 18.72 | qfq | 39,448,134 | 750,455,740 | 0.16% |
| 2025-03-18 | 19.32 | 19.45 | 18.95 | 19.08 | 18.69 | qfq | 27,525,107 | 526,866,367 | -0.47% |
| 2025-03-17 | 19.40 | 19.44 | 18.98 | 19.17 | 18.78 | qfq | 21,833,247 | 418,303,875 | -0.62% |
| 2025-03-14 | 18.90 | 19.43 | 18.72 | 19.29 | 18.89 | qfq | 26,026,513 | 499,120,615 | 2.17% |
| 2025-03-13 | 19.43 | 19.82 | 18.72 | 18.88 | 18.49 | qfq | 37,889,151 | 725,109,932 | -2.53% |
| 2025-03-12 | 19.26 | 19.60 | 19.26 | 19.37 | 18.97 | qfq | 42,906,646 | 833,275,548 | 2.38% |
| 2025-03-11 | 18.55 | 19.24 | 18.55 | 18.92 | 18.53 | qfq | 28,848,002 | 544,747,125 | -0.53% |
| 2025-03-10 | 19.30 | 19.60 | 18.98 | 19.02 | 18.63 | qfq | 27,585,955 | 529,222,213 | 0.11% |
| 2025-03-07 | 19.04 | 19.28 | 18.81 | 19.00 | 18.61 | qfq | 29,524,178 | 563,716,266 | -0.42% |
| 2025-03-06 | 19.24 | 19.35 | 18.86 | 19.08 | 18.69 | qfq | 51,897,614 | 990,660,976 | 0.00% |
| 2025-03-05 | 18.98 | 19.28 | 18.85 | 19.08 | 18.69 | qfq | 19,139,300 | 364,284,607 | 0.42% |
| 2025-03-04 | 18.29 | 19.25 | 18.25 | 19.00 | 18.61 | qfq | 30,062,800 | 567,747,225 | 2.87% |
| 2025-03-03 | 19.00 | 19.13 | 18.30 | 18.47 | 18.09 | qfq | 46,648,654 | 869,610,462 | -2.33% |
| 2025-02-28 | 20.09 | 20.19 | 18.88 | 18.91 | 18.52 | qfq | 43,788,668 | 847,685,110 | -6.62% |
| 2025-02-27 | 20.40 | 20.69 | 19.94 | 20.25 | 19.83 | qfq | 40,448,405 | 820,716,552 | -0.74% |
| 2025-02-26 | 20.36 | 20.90 | 20.18 | 20.40 | 19.98 | qfq | 46,590,895 | 957,510,648 | 0.44% |
| 2025-02-25 | 19.90 | 20.58 | 19.81 | 20.31 | 19.89 | qfq | 37,570,229 | 759,620,547 | 0.30% |
| 2025-02-24 | 20.22 | 20.75 | 20.13 | 20.25 | 19.83 | qfq | 44,317,967 | 904,793,277 | 0.00% |
| 2025-02-21 | 20.24 | 20.58 | 20.11 | 20.25 | 19.83 | qfq | 39,850,827 | 811,062,602 | -0.34% |
| 2025-02-20 | 20.41 | 20.46 | 19.85 | 20.32 | 19.90 | qfq | 44,883,966 | 905,053,835 | -0.97% |
| 2025-02-19 | 19.74 | 20.79 | 19.65 | 20.52 | 20.10 | qfq | 60,054,089 | 1,221,588,281 | 3.90% |
| 2025-02-18 | 19.98 | 20.27 | 19.63 | 19.75 | 19.34 | qfq | 43,930,012 | 878,330,986 | -1.74% |
| 2025-02-17 | 19.30 | 20.34 | 19.21 | 20.10 | 19.69 | qfq | 75,263,648 | 1,502,434,035 | 5.13% |
| 2025-02-14 | 18.72 | 19.45 | 18.70 | 19.12 | 18.73 | qfq | 41,783,441 | 800,906,785 | 1.70% |
| 2025-02-13 | 19.52 | 19.64 | 18.77 | 18.80 | 18.41 | qfq | 43,247,195 | 824,927,079 | -2.94% |
| 2025-02-12 | 19.15 | 19.57 | 19.03 | 19.37 | 18.97 | qfq | 35,667,031 | 689,700,509 | 0.36% |
| 2025-02-11 | 19.56 | 19.68 | 19.18 | 19.30 | 18.90 | qfq | 40,852,231 | 791,444,948 | -1.73% |
| 2025-02-10 | 19.38 | 19.89 | 19.07 | 19.64 | 19.24 | qfq | 95,400,822 | 1,864,685,633 | 5.65% |
| 2025-02-07 | 18.50 | 18.70 | 18.01 | 18.59 | 18.21 | qfq | 66,132,284 | 1,219,000,059 | 2.37% |
| 2025-02-06 | 17.83 | 18.20 | 17.63 | 18.16 | 17.79 | qfq | 47,777,826 | 857,991,323 | 1.57% |
| 2025-02-05 | 17.16 | 18.37 | 16.89 | 17.88 | 17.51 | qfq | 52,967,383 | 940,897,052 | 4.93% |
| 2025-01-27 | 17.36 | 17.38 | 16.98 | 17.04 | 16.69 | qfq | 20,838,800 | 357,197,941 | -1.67% |
| 2025-01-24 | 17.23 | 17.38 | 17.15 | 17.33 | 16.97 | qfq | 20,707,206 | 358,065,798 | 0.58% |
| 2025-01-23 | 17.65 | 17.65 | 17.13 | 17.23 | 16.88 | qfq | 29,280,899 | 507,255,298 | -1.71% |
| 2025-01-22 | 17.42 | 17.58 | 17.24 | 17.53 | 17.17 | qfq | 25,693,190 | 446,757,134 | -0.34% |
| 2025-01-21 | 17.02 | 17.77 | 16.87 | 17.59 | 17.23 | qfq | 46,694,526 | 813,188,606 | 3.71% |
| 2025-01-20 | 16.96 | 17.50 | 16.80 | 16.96 | 16.61 | qfq | 37,018,942 | 633,769,815 | 1.62% |
| 2025-01-17 | 16.80 | 16.88 | 16.35 | 16.69 | 16.35 | qfq | 37,082,085 | 616,085,597 | -1.18% |
| 2025-01-16 | 16.20 | 16.98 | 16.20 | 16.89 | 16.54 | qfq | 64,901,933 | 1,078,173,188 | 4.45% |
| 2025-01-15 | 15.96 | 16.31 | 15.96 | 16.17 | 15.84 | qfq | 39,224,982 | 633,595,962 | 1.32% |
| 2025-01-14 | 14.96 | 15.97 | 14.89 | 15.96 | 15.63 | qfq | 38,555,451 | 600,707,278 | 6.54% |
| 2025-01-13 | 14.42 | 15.08 | 14.39 | 14.98 | 14.67 | qfq | 20,172,712 | 299,423,839 | 2.46% |
| 2025-01-10 | 14.85 | 15.05 | 14.60 | 14.62 | 14.32 | qfq | 12,658,800 | 187,880,812 | -2.01% |
| 2025-01-09 | 14.73 | 15.05 | 14.70 | 14.92 | 14.61 | qfq | 13,446,765 | 200,321,070 | 0.74% |
| 2025-01-08 | 14.94 | 14.95 | 14.41 | 14.81 | 14.51 | qfq | 19,615,802 | 288,236,648 | -0.87% |
| 2025-01-07 | 14.81 | 14.97 | 14.73 | 14.94 | 14.63 | qfq | 13,422,822 | 199,443,037 | 1.08% |
| 2025-01-06 | 14.82 | 14.98 | 14.60 | 14.78 | 14.48 | qfq | 14,490,661 | 214,577,073 | -0.27% |
| 2025-01-03 | 15.17 | 15.24 | 14.81 | 14.82 | 14.52 | qfq | 19,458,146 | 291,702,861 | -2.31% |
| 2025-01-02 | 15.68 | 15.74 | 15.03 | 15.17 | 14.86 | qfq | 23,767,902 | 366,195,002 | -3.19% |
| 2024-12-31 | 16.02 | 16.10 | 15.61 | 15.67 | 15.35 | qfq | 22,480,023 | 355,130,697 | -2.31% |
| 2024-12-30 | 16.12 | 16.26 | 15.98 | 16.04 | 15.71 | qfq | 19,463,500 | 313,410,999 | -0.50% |
| 2024-12-27 | 16.40 | 16.42 | 16.09 | 16.12 | 15.79 | qfq | 26,410,065 | 428,870,623 | -1.41% |
| 2024-12-26 | 15.90 | 16.36 | 15.87 | 16.35 | 16.01 | qfq | 37,449,476 | 607,111,049 | 2.96% |
| 2024-12-25 | 16.05 | 16.08 | 15.82 | 15.88 | 15.55 | qfq | 16,338,443 | 259,999,941 | -1.18% |
| 2024-12-24 | 15.75 | 16.09 | 15.75 | 16.07 | 15.74 | qfq | 19,185,219 | 306,678,973 | 2.03% |
| 2024-12-23 | 16.13 | 16.30 | 15.71 | 15.75 | 15.43 | qfq | 21,133,535 | 338,140,935 | -2.30% |
| 2024-12-20 | 16.00 | 16.33 | 15.98 | 16.12 | 15.79 | qfq | 24,804,880 | 401,056,665 | 0.12% |
| 2024-12-19 | 15.52 | 16.15 | 15.46 | 16.10 | 15.77 | qfq | 28,385,952 | 450,452,637 | 3.01% |
| 2024-12-18 | 15.83 | 15.86 | 15.61 | 15.63 | 15.31 | qfq | 13,707,705 | 215,245,775 | -0.19% |
| 2024-12-17 | 15.65 | 15.95 | 15.61 | 15.66 | 15.34 | qfq | 19,471,385 | 306,367,830 | 0.00% |
| 2024-12-16 | 15.82 | 15.88 | 15.60 | 15.66 | 15.34 | qfq | 16,231,480 | 254,589,909 | -1.20% |
| 2024-12-13 | 16.13 | 16.13 | 15.80 | 15.85 | 15.52 | qfq | 25,288,979 | 402,358,744 | -2.10% |
| 2024-12-12 | 16.13 | 16.31 | 15.99 | 16.19 | 15.86 | qfq | 23,676,015 | 381,854,841 | 0.62% |
| 2024-12-11 | 16.18 | 16.18 | 15.95 | 16.09 | 15.76 | qfq | 23,694,066 | 380,199,512 | 0.00% |
| 2024-12-10 | 16.00 | 16.19 | 15.89 | 16.09 | 15.76 | qfq | 50,019,500 | 802,308,234 | 2.88% |
| 2024-12-09 | 15.90 | 15.95 | 15.49 | 15.64 | 15.32 | qfq | 31,705,684 | 498,150,845 | -1.64% |
| 2024-12-06 | 15.77 | 16.00 | 15.56 | 15.90 | 15.57 | qfq | 24,219,493 | 382,637,179 | 0.89% |
| 2024-12-05 | 15.69 | 15.90 | 15.64 | 15.76 | 15.44 | qfq | 22,000,008 | 346,426,309 | 0.13% |
| 2024-12-04 | 15.99 | 16.01 | 15.69 | 15.74 | 15.42 | qfq | 18,417,681 | 291,069,443 | -1.19% |
| 2024-12-03 | 16.15 | 16.15 | 15.84 | 15.93 | 15.60 | qfq | 24,754,980 | 394,536,794 | -1.30% |
| 2024-12-02 | 15.76 | 16.20 | 15.76 | 16.14 | 15.81 | qfq | 30,893,667 | 495,893,460 | 2.48% |
| 2024-11-29 | 15.62 | 15.90 | 15.48 | 15.75 | 15.43 | qfq | 32,356,837 | 508,085,707 | 2.07% |
| 2024-11-28 | 15.63 | 15.71 | 15.41 | 15.43 | 15.11 | qfq | 21,251,040 | 330,077,739 | -2.03% |
| 2024-11-27 | 15.50 | 15.76 | 15.17 | 15.75 | 15.43 | qfq | 26,143,922 | 403,238,199 | 1.22% |
| 2024-11-26 | 15.92 | 15.98 | 15.50 | 15.56 | 15.24 | qfq | 26,725,533 | 419,630,740 | -2.02% |
| 2024-11-25 | 16.16 | 16.29 | 15.88 | 15.88 | 15.55 | qfq | 28,194,753 | 451,282,306 | -0.69% |
| 2024-11-22 | 16.70 | 16.73 | 15.98 | 15.99 | 15.66 | qfq | 30,099,987 | 492,982,746 | -4.65% |
| 2024-11-21 | 16.90 | 16.93 | 16.62 | 16.77 | 16.43 | qfq | 18,712,936 | 314,205,605 | -1.18% |
| 2024-11-20 | 17.03 | 17.07 | 16.77 | 16.97 | 16.62 | qfq | 22,968,207 | 389,009,958 | -0.76% |
| 2024-11-19 | 16.68 | 17.11 | 16.52 | 17.10 | 16.75 | qfq | 29,416,631 | 494,461,457 | 3.64% |
| 2024-11-18 | 16.79 | 16.89 | 16.42 | 16.50 | 16.16 | qfq | 25,395,301 | 422,370,047 | -1.61% |
| 2024-11-15 | 16.90 | 17.15 | 16.74 | 16.77 | 16.43 | qfq | 25,026,217 | 423,261,974 | -1.29% |
| 2024-11-14 | 17.52 | 17.62 | 16.96 | 16.99 | 16.64 | qfq | 26,351,039 | 454,235,528 | -2.86% |
| 2024-11-13 | 17.63 | 17.64 | 17.18 | 17.49 | 17.13 | qfq | 33,427,018 | 581,169,324 | -1.24% |
| 2024-11-12 | 18.31 | 18.31 | 17.51 | 17.71 | 17.35 | qfq | 51,117,311 | 911,967,159 | -2.37% |
| 2024-11-11 | 17.40 | 18.14 | 17.34 | 18.14 | 17.77 | qfq | 59,057,926 | 1,054,888,293 | 3.48% |
| 2024-11-08 | 18.01 | 18.06 | 17.48 | 17.53 | 17.17 | qfq | 54,226,972 | 959,467,537 | -1.96% |
| 2024-11-07 | 17.49 | 17.88 | 17.19 | 17.88 | 17.51 | qfq | 74,728,123 | 1,317,280,726 | 4.07% |
| 2024-11-06 | 17.50 | 17.59 | 17.02 | 17.18 | 16.83 | qfq | 58,042,999 | 1,003,361,270 | 1.72% |
| 2024-11-05 | 16.62 | 16.97 | 16.31 | 16.89 | 16.54 | qfq | 39,475,480 | 661,293,356 | 2.18% |
| 2024-11-04 | 16.02 | 16.70 | 16.02 | 16.53 | 16.19 | qfq | 26,740,222 | 440,936,711 | 2.61% |
| 2024-11-01 | 16.60 | 16.63 | 16.11 | 16.11 | 15.78 | qfq | 29,235,027 | 476,309,409 | -3.42% |
| 2024-10-31 | 16.81 | 16.81 | 16.50 | 16.68 | 16.34 | qfq | 37,132,023 | 617,595,098 | -1.13% |
| 2024-10-30 | 16.63 | 17.06 | 16.56 | 16.87 | 16.52 | qfq | 31,552,203 | 531,262,756 | 1.14% |
| 2024-10-29 | 17.00 | 17.10 | 16.63 | 16.68 | 16.34 | qfq | 47,364,392 | 798,926,797 | -0.77% |
| 2024-10-28 | 16.90 | 16.94 | 16.64 | 16.81 | 16.46 | qfq | 31,648,381 | 531,098,724 | -0.18% |
| 2024-10-25 | 16.68 | 16.86 | 16.46 | 16.84 | 16.49 | qfq | 26,083,332 | 435,512,593 | 2.12% |
| 2024-10-24 | 16.68 | 16.98 | 16.36 | 16.49 | 16.15 | qfq | 22,334,050 | 369,765,690 | -0.90% |
| 2024-10-23 | 16.75 | 16.86 | 16.50 | 16.64 | 16.30 | qfq | 25,070,868 | 418,625,944 | -0.42% |
| 2024-10-22 | 16.69 | 16.84 | 16.52 | 16.71 | 16.37 | qfq | 25,176,696 | 419,776,509 | 0.60% |
| 2024-10-21 | 16.48 | 16.84 | 16.26 | 16.61 | 16.27 | qfq | 33,383,142 | 552,766,148 | 1.53% |
| 2024-10-18 | 15.72 | 16.73 | 15.60 | 16.36 | 16.02 | qfq | 37,798,703 | 612,024,207 | 4.07% |
| 2024-10-17 | 16.24 | 16.32 | 15.72 | 15.72 | 15.40 | qfq | 19,654,378 | 313,796,128 | -1.32% |
| 2024-10-16 | 15.89 | 16.15 | 15.75 | 15.93 | 15.60 | qfq | 18,478,715 | 294,033,613 | -1.18% |
| 2024-10-15 | 16.58 | 16.62 | 16.10 | 16.12 | 15.79 | qfq | 24,079,460 | 394,001,049 | -2.77% |
| 2024-10-14 | 16.52 | 16.73 | 16.00 | 16.58 | 16.24 | qfq | 28,305,844 | 462,621,230 | 0.36% |
| 2024-10-11 | 17.18 | 17.18 | 16.30 | 16.52 | 16.18 | qfq | 23,353,873 | 388,989,850 | -3.22% |
| 2024-10-10 | 17.25 | 17.48 | 16.61 | 17.07 | 16.72 | qfq | 33,987,955 | 580,898,973 | 0.12% |
| 2024-10-09 | 18.00 | 18.00 | 16.85 | 17.05 | 16.70 | qfq | 48,803,745 | 853,052,974 | -7.69% |
| 2024-10-08 | 18.98 | 18.98 | 17.57 | 18.47 | 18.09 | qfq | 70,400,214 | 1,292,266,780 | 7.07% |
| 2024-09-30 | 16.44 | 17.27 | 16.28 | 17.25 | 16.90 | qfq | 54,869,126 | 925,472,593 | 9.87% |
| 2024-09-27 | 15.20 | 15.75 | 15.10 | 15.70 | 15.38 | qfq | 23,639,916 | 365,433,358 | 5.51% |
| 2024-09-26 | 14.39 | 14.88 | 14.33 | 14.88 | 14.57 | qfq | 22,833,745 | 334,609,388 | 3.41% |
| 2024-09-25 | 14.58 | 14.80 | 14.38 | 14.39 | 14.09 | qfq | 26,923,549 | 393,747,117 | -0.69% |
| 2024-09-24 | 14.40 | 14.49 | 13.95 | 14.49 | 14.19 | qfq | 28,773,010 | 411,722,499 | 1.33% |
| 2024-09-23 | 14.00 | 14.47 | 13.92 | 14.30 | 14.01 | qfq | 15,633,410 | 222,756,855 | 1.71% |
| 2024-09-20 | 14.08 | 14.25 | 13.94 | 14.06 | 13.77 | qfq | 9,272,600 | 130,291,704 | -0.14% |
| 2024-09-19 | 13.77 | 14.18 | 13.65 | 14.08 | 13.79 | qfq | 13,776,016 | 192,661,916 | 2.70% |
| 2024-09-18 | 13.60 | 13.74 | 13.41 | 13.71 | 13.43 | qfq | 7,787,300 | 105,662,277 | 0.81% |
| 2024-09-13 | 13.80 | 13.80 | 13.59 | 13.60 | 13.32 | qfq | 7,259,677 | 99,096,653 | -0.80% |
| 2024-09-12 | 14.00 | 14.13 | 13.71 | 13.71 | 13.43 | qfq | 9,002,380 | 125,069,826 | -1.37% |
| 2024-09-11 | 13.86 | 14.02 | 13.70 | 13.90 | 13.61 | qfq | 6,973,960 | 96,748,957 | -0.07% |
| 2024-09-10 | 13.97 | 13.99 | 13.65 | 13.91 | 13.62 | qfq | 10,103,119 | 139,579,891 | -0.07% |
| 2024-09-09 | 14.00 | 14.15 | 13.83 | 13.92 | 13.63 | qfq | 10,106,089 | 141,265,486 | -1.35% |
| 2024-09-06 | 14.36 | 14.45 | 14.10 | 14.11 | 13.82 | qfq | 10,324,300 | 147,594,684 | -1.19% |
| 2024-09-05 | 14.18 | 14.42 | 14.15 | 14.28 | 13.99 | qfq | 9,226,233 | 131,634,195 | 0.63% |
| 2024-09-04 | 14.00 | 14.34 | 13.95 | 14.19 | 13.90 | qfq | 9,260,973 | 131,253,535 | 0.28% |
| 2024-09-03 | 13.61 | 14.23 | 13.61 | 14.15 | 13.86 | qfq | 13,213,000 | 185,598,262 | 2.02% |
| 2024-09-02 | 14.28 | 14.31 | 13.80 | 13.87 | 13.59 | qfq | 17,715,789 | 247,251,768 | -3.28% |
| 2024-08-30 | 13.93 | 14.46 | 13.88 | 14.34 | 14.05 | qfq | 18,723,642 | 267,666,047 | 2.58% |
| 2024-08-29 | 13.41 | 14.05 | 13.33 | 13.98 | 13.69 | qfq | 14,786,337 | 204,211,143 | 3.63% |
| 2024-08-28 | 13.50 | 13.68 | 13.47 | 13.49 | 13.21 | qfq | 6,640,227 | 89,894,991 | -0.07% |
| 2024-08-27 | 13.85 | 13.87 | 13.49 | 13.50 | 13.22 | qfq | 11,914,634 | 161,678,449 | -3.02% |
| 2024-08-26 | 14.15 | 14.15 | 13.79 | 13.92 | 13.63 | qfq | 10,209,725 | 141,899,618 | -0.85% |
| 2024-08-23 | 13.71 | 14.09 | 13.71 | 14.04 | 13.75 | qfq | 10,556,914 | 147,481,639 | 1.59% |
| 2024-08-22 | 14.03 | 14.37 | 13.76 | 13.82 | 13.54 | qfq | 13,578,971 | 190,136,260 | -1.22% |
| 2024-08-21 | 13.78 | 14.05 | 13.68 | 13.99 | 13.70 | qfq | 8,459,337 | 117,726,380 | 0.72% |
| 2024-08-20 | 14.25 | 14.34 | 13.89 | 13.89 | 13.60 | qfq | 9,631,487 | 135,049,991 | -1.42% |
| 2024-08-19 | 14.02 | 14.27 | 14.02 | 14.09 | 13.80 | qfq | 7,180,700 | 101,537,657 | 0.21% |
| 2024-08-16 | 14.14 | 14.20 | 14.02 | 14.06 | 13.77 | qfq | 8,191,152 | 115,443,334 | -0.78% |
| 2024-08-15 | 13.87 | 14.29 | 13.78 | 14.17 | 13.88 | qfq | 12,732,208 | 179,706,052 | 1.94% |
| 2024-08-14 | 14.03 | 14.08 | 13.85 | 13.90 | 13.61 | qfq | 10,287,500 | 143,432,637 | -1.63% |
| 2024-08-13 | 14.03 | 14.16 | 13.92 | 14.13 | 13.84 | qfq | 8,949,956 | 125,746,237 | 0.93% |
| 2024-08-12 | 14.07 | 14.10 | 13.96 | 14.00 | 13.71 | qfq | 8,816,400 | 123,524,550 | -0.78% |
| 2024-08-09 | 14.38 | 14.50 | 14.11 | 14.11 | 13.82 | qfq | 10,374,696 | 148,331,955 | -1.19% |
| 2024-08-08 | 14.21 | 14.39 | 13.99 | 14.28 | 13.99 | qfq | 12,268,351 | 173,819,857 | -0.28% |
| 2024-08-07 | 14.36 | 14.45 | 14.24 | 14.32 | 14.03 | qfq | 10,057,925 | 144,284,652 | -0.56% |
| 2024-08-06 | 14.53 | 14.61 | 14.20 | 14.40 | 14.10 | qfq | 14,702,954 | 211,421,921 | 0.21% |
| 2024-08-05 | 14.68 | 14.96 | 14.36 | 14.37 | 14.07 | qfq | 16,570,000 | 242,002,830 | -3.17% |
| 2024-08-02 | 15.17 | 15.35 | 14.80 | 14.84 | 14.54 | qfq | 16,041,936 | 241,804,354 | -3.20% |
| 2024-08-01 | 15.36 | 15.46 | 15.17 | 15.33 | 15.02 | qfq | 18,944,133 | 289,909,865 | -0.26% |
| 2024-07-31 | 14.96 | 15.39 | 14.85 | 15.37 | 15.05 | qfq | 24,482,176 | 371,493,677 | 2.54% |
| 2024-07-30 | 14.70 | 15.12 | 14.59 | 14.99 | 14.68 | qfq | 28,629,669 | 425,524,767 | 4.61% |
| 2024-07-29 | 14.70 | 14.70 | 14.29 | 14.33 | 14.04 | qfq | 14,710,752 | 211,907,938 | -2.65% |
| 2024-07-26 | 14.60 | 15.10 | 14.60 | 14.72 | 14.42 | qfq | 15,199,804 | 224,873,076 | 0.27% |
| 2024-07-25 | 14.30 | 14.83 | 14.19 | 14.68 | 14.38 | qfq | 19,818,170 | 289,018,091 | 2.02% |
| 2024-07-24 | 14.68 | 14.81 | 14.36 | 14.39 | 14.09 | qfq | 14,760,600 | 214,616,129 | -3.16% |
| 2024-07-23 | 15.41 | 15.48 | 14.86 | 14.86 | 14.55 | qfq | 18,013,774 | 273,352,195 | -3.44% |
| 2024-07-22 | 15.43 | 15.59 | 15.28 | 15.39 | 15.07 | qfq | 16,100,700 | 248,064,167 | -0.97% |
| 2024-07-19 | 15.75 | 15.88 | 15.52 | 15.54 | 15.22 | qfq | 15,851,514 | 248,690,042 | -1.65% |
| 2024-07-18 | 15.83 | 15.92 | 15.57 | 15.80 | 15.48 | qfq | 19,638,124 | 309,208,604 | -1.06% |
| 2024-07-17 | 15.95 | 16.28 | 15.80 | 15.97 | 15.64 | qfq | 25,975,976 | 416,823,100 | 0.31% |
| 2024-07-16 | 15.78 | 16.00 | 15.69 | 15.92 | 15.59 | qfq | 15,670,216 | 248,680,845 | 0.32% |
| 2024-07-15 | 15.93 | 16.21 | 15.80 | 15.87 | 15.54 | qfq | 17,723,757 | 283,113,536 | -0.69% |
| 2024-07-12 | 15.92 | 16.06 | 15.60 | 15.98 | 15.65 | qfq | 19,866,462 | 314,208,395 | 0.76% |
| 2024-07-11 | 15.75 | 16.03 | 15.68 | 15.86 | 15.53 | qfq | 27,901,977 | 442,253,258 | 2.79% |
| 2024-07-10 | 15.18 | 15.64 | 15.18 | 15.43 | 15.11 | qfq | 29,441,823 | 454,931,702 | 1.65% |
| 2024-07-09 | 13.93 | 15.27 | 13.88 | 15.18 | 14.87 | qfq | 33,834,249 | 498,921,069 | 9.37% |
| 2024-07-08 | 14.28 | 14.28 | 13.84 | 13.88 | 13.60 | qfq | 12,582,707 | 176,173,256 | -3.34% |
| 2024-07-05 | 14.48 | 14.55 | 14.07 | 14.36 | 14.07 | qfq | 15,525,454 | 220,886,813 | -1.03% |
| 2024-07-04 | 14.78 | 14.93 | 14.50 | 14.51 | 14.21 | qfq | 11,548,724 | 169,784,641 | -1.09% |
| 2024-07-03 | 14.80 | 14.94 | 14.64 | 14.67 | 14.37 | qfq | 10,999,652 | 162,660,611 | -0.41% |
| 2024-07-02 | 14.97 | 15.10 | 14.65 | 14.73 | 14.43 | qfq | 13,156,859 | 195,231,889 | -1.41% |
| 2024-07-01 | 14.87 | 15.04 | 14.63 | 14.94 | 14.63 | qfq | 10,787,000 | 159,757,501 | 0.81% |
| 2024-06-28 | 14.69 | 15.07 | 14.64 | 14.82 | 14.52 | qfq | 12,507,160 | 186,817,470 | 0.61% |
| 2024-06-27 | 15.12 | 15.13 | 14.71 | 14.73 | 14.43 | qfq | 17,161,640 | 254,789,097 | -3.03% |
| 2024-06-26 | 14.87 | 15.24 | 14.55 | 15.19 | 14.88 | qfq | 15,411,411 | 229,525,941 | 1.74% |
| 2024-06-25 | 14.79 | 15.15 | 14.79 | 14.93 | 14.62 | qfq | 20,611,553 | 308,994,449 | 0.88% |
| 2024-06-24 | 15.33 | 15.33 | 14.42 | 14.80 | 14.50 | qfq | 46,811,855 | 692,286,705 | -7.21% |
| 2024-06-21 | 15.51 | 16.00 | 15.42 | 15.95 | 15.62 | qfq | 14,345,864 | 226,918,234 | 2.64% |
| 2024-06-20 | 15.94 | 16.04 | 15.54 | 15.54 | 15.22 | qfq | 13,200,307 | 207,490,042 | -2.51% |
| 2024-06-19 | 16.39 | 16.43 | 15.94 | 15.94 | 15.61 | qfq | 16,041,607 | 258,532,763 | -2.09% |
| 2024-06-18 | 15.98 | 16.28 | 15.98 | 16.28 | 15.95 | qfq | 17,428,303 | 282,055,625 | 1.88% |
| 2024-06-17 | 15.68 | 16.11 | 15.63 | 15.98 | 15.65 | qfq | 16,954,460 | 270,673,851 | 1.59% |
| 2024-06-14 | 15.52 | 15.75 | 15.30 | 15.73 | 15.41 | qfq | 13,901,911 | 216,527,651 | 0.96% |
| 2024-06-13 | 15.50 | 15.79 | 15.43 | 15.58 | 15.26 | qfq | 15,657,251 | 243,768,423 | 1.17% |
| 2024-06-12 | 15.15 | 15.43 | 14.95 | 15.40 | 15.08 | qfq | 12,639,304 | 193,139,975 | 1.92% |
| 2024-06-11 | 14.93 | 15.19 | 14.79 | 15.11 | 14.80 | qfq | 10,022,236 | 150,613,029 | 0.40% |
| 2024-06-07 | 15.45 | 15.45 | 14.88 | 15.05 | 14.74 | qfq | 14,819,417 | 223,475,208 | -2.97% |
| 2024-06-06 | 15.85 | 15.90 | 15.42 | 15.51 | 14.94 | qfq | 17,304,597 | 269,995,678 | -1.90% |
| 2024-06-05 | 15.98 | 16.10 | 15.80 | 15.81 | 15.23 | qfq | 17,517,766 | 278,911,973 | 0.32% |
| 2024-06-04 | 15.55 | 15.78 | 15.50 | 15.76 | 15.18 | qfq | 10,671,351 | 167,060,509 | 0.70% |
| 2024-06-03 | 15.85 | 16.02 | 15.51 | 15.65 | 15.07 | qfq | 16,525,523 | 260,861,272 | -0.38% |
| 2024-05-31 | 15.64 | 16.00 | 15.64 | 15.71 | 15.13 | qfq | 17,180,101 | 271,734,677 | 1.03% |
| 2024-05-30 | 15.51 | 15.68 | 15.31 | 15.55 | 14.98 | qfq | 12,150,063 | 189,219,327 | 0.58% |
| 2024-05-29 | 15.28 | 15.54 | 15.25 | 15.46 | 14.89 | qfq | 11,246,540 | 173,026,814 | 0.45% |
| 2024-05-28 | 15.75 | 15.75 | 15.38 | 15.39 | 14.82 | qfq | 11,419,266 | 177,367,772 | -2.66% |
| 2024-05-27 | 15.75 | 15.85 | 15.37 | 15.81 | 15.23 | qfq | 15,091,054 | 234,976,616 | 0.96% |
| 2024-05-24 | 16.08 | 16.08 | 15.65 | 15.66 | 15.08 | qfq | 18,099,816 | 285,723,531 | -2.61% |
| 2024-05-23 | 16.50 | 16.51 | 15.96 | 16.08 | 15.49 | qfq | 18,668,970 | 301,023,788 | -2.31% |
| 2024-05-22 | 16.60 | 16.65 | 16.38 | 16.46 | 15.85 | qfq | 10,502,904 | 173,092,532 | -0.48% |
| 2024-05-21 | 16.71 | 16.79 | 16.35 | 16.54 | 15.93 | qfq | 12,974,457 | 213,752,080 | -1.02% |
| 2024-05-20 | 16.84 | 16.96 | 16.68 | 16.71 | 16.09 | qfq | 14,096,728 | 236,745,200 | -0.59% |
| 2024-05-17 | 16.86 | 16.92 | 16.57 | 16.81 | 16.19 | qfq | 16,619,399 | 278,110,819 | 0.12% |
| 2024-05-16 | 16.98 | 17.09 | 16.75 | 16.79 | 16.17 | qfq | 14,238,599 | 240,704,029 | -0.53% |
| 2024-05-15 | 17.22 | 17.36 | 16.87 | 16.88 | 16.26 | qfq | 15,099,509 | 258,074,266 | -2.14% |
| 2024-05-14 | 17.20 | 17.38 | 17.11 | 17.25 | 16.61 | qfq | 12,125,741 | 209,394,541 | 0.23% |
| 2024-05-13 | 17.18 | 17.32 | 16.91 | 17.21 | 16.57 | qfq | 15,592,441 | 267,140,431 | -0.92% |
| 2024-05-10 | 17.50 | 17.57 | 17.23 | 17.37 | 16.73 | qfq | 14,977,121 | 260,107,490 | -0.97% |
| 2024-05-09 | 17.35 | 17.62 | 17.29 | 17.54 | 16.89 | qfq | 15,314,403 | 268,234,443 | 1.04% |
| 2024-05-08 | 17.59 | 17.60 | 17.26 | 17.36 | 16.72 | qfq | 18,359,890 | 319,751,490 | -1.87% |
| 2024-05-07 | 17.95 | 17.99 | 17.56 | 17.69 | 17.04 | qfq | 24,505,679 | 433,560,529 | -1.72% |
| 2024-05-06 | 18.05 | 18.32 | 17.92 | 18.00 | 17.34 | qfq | 36,870,791 | 668,212,091 | 2.10% |
| 2024-04-30 | 17.76 | 18.10 | 17.61 | 17.63 | 16.98 | qfq | 28,398,368 | 504,853,719 | 0.17% |
| 2024-04-29 | 17.70 | 17.75 | 17.38 | 17.60 | 16.95 | qfq | 38,268,654 | 673,103,421 | 1.32% |
| 2024-04-26 | 17.36 | 17.47 | 17.10 | 17.37 | 16.73 | qfq | 32,152,790 | 557,490,805 | 2.36% |
| 2024-04-25 | 17.23 | 17.26 | 16.81 | 16.97 | 16.34 | qfq | 19,255,560 | 326,458,698 | -1.51% |
| 2024-04-24 | 16.92 | 17.23 | 16.80 | 17.23 | 16.59 | qfq | 16,299,329 | 277,694,618 | 2.62% |
| 2024-04-23 | 16.74 | 16.94 | 16.53 | 16.79 | 16.17 | qfq | 12,668,104 | 211,904,262 | 0.84% |
| 2024-04-22 | 16.59 | 16.88 | 16.39 | 16.65 | 16.04 | qfq | 13,534,100 | 225,340,989 | -0.54% |
| 2024-04-19 | 17.24 | 17.29 | 16.65 | 16.74 | 16.12 | qfq | 19,421,571 | 327,757,240 | -3.46% |
| 2024-04-18 | 16.86 | 17.75 | 16.79 | 17.34 | 16.70 | qfq | 27,052,328 | 468,546,091 | 2.91% |
| 2024-04-17 | 16.40 | 16.86 | 16.38 | 16.85 | 16.23 | qfq | 18,113,273 | 302,130,203 | 4.27% |
| 2024-04-16 | 16.70 | 16.87 | 16.10 | 16.16 | 15.56 | qfq | 19,058,375 | 315,136,781 | -3.41% |
| 2024-04-15 | 16.55 | 16.93 | 16.44 | 16.73 | 16.11 | qfq | 16,116,999 | 269,631,234 | 1.15% |
| 2024-04-12 | 16.75 | 16.92 | 16.53 | 16.54 | 15.93 | qfq | 11,275,707 | 187,839,088 | -0.90% |
| 2024-04-11 | 16.66 | 16.90 | 16.55 | 16.69 | 16.07 | qfq | 12,044,014 | 201,511,000 | -0.48% |
| 2024-04-10 | 17.13 | 17.13 | 16.72 | 16.77 | 16.15 | qfq | 15,190,880 | 255,775,175 | -1.81% |
| 2024-04-09 | 16.82 | 17.11 | 16.70 | 17.08 | 16.45 | qfq | 13,002,923 | 220,527,748 | 1.18% |
| 2024-04-08 | 16.98 | 17.30 | 16.81 | 16.88 | 16.26 | qfq | 16,737,586 | 285,844,254 | -0.24% |
| 2024-04-03 | 17.40 | 17.40 | 16.83 | 16.92 | 16.30 | qfq | 18,997,955 | 322,709,988 | -2.37% |
| 2024-04-02 | 17.62 | 17.68 | 17.20 | 17.33 | 16.69 | qfq | 16,492,375 | 286,076,320 | -1.48% |
| 2024-04-01 | 17.27 | 17.84 | 17.26 | 17.59 | 16.94 | qfq | 25,734,411 | 453,724,747 | 1.79% |
| 2024-03-29 | 16.99 | 17.28 | 16.68 | 17.28 | 16.64 | qfq | 22,983,045 | 390,969,808 | 2.73% |
| 2024-03-28 | 16.44 | 17.12 | 16.41 | 16.82 | 16.20 | qfq | 27,807,823 | 469,596,037 | 3.32% |
| 2024-03-27 | 16.98 | 16.98 | 16.21 | 16.28 | 15.68 | qfq | 15,457,112 | 255,681,264 | -3.61% |
| 2024-03-26 | 16.70 | 17.02 | 16.65 | 16.89 | 16.27 | qfq | 14,903,533 | 251,058,224 | 0.84% |
| 2024-03-25 | 17.08 | 17.34 | 16.73 | 16.75 | 16.13 | qfq | 17,904,257 | 305,174,280 | -2.67% |
| 2024-03-22 | 17.52 | 17.52 | 17.00 | 17.21 | 16.57 | qfq | 22,395,927 | 385,256,216 | -1.77% |
| 2024-03-21 | 17.51 | 17.63 | 17.41 | 17.52 | 16.87 | qfq | 18,465,384 | 323,676,026 | 0.06% |
| 2024-03-20 | 17.55 | 17.75 | 17.40 | 17.51 | 16.86 | qfq | 21,244,341 | 372,895,245 | -0.34% |
| 2024-03-19 | 17.39 | 17.85 | 17.20 | 17.57 | 16.92 | qfq | 30,367,219 | 534,306,153 | 0.98% |
| 2024-03-18 | 17.17 | 17.46 | 17.17 | 17.40 | 16.76 | qfq | 26,632,574 | 461,243,958 | 1.34% |
| 2024-03-15 | 16.78 | 17.18 | 16.70 | 17.17 | 16.54 | qfq | 20,249,604 | 343,330,834 | 1.66% |
| 2024-03-14 | 17.13 | 17.26 | 16.75 | 16.89 | 16.27 | qfq | 22,763,574 | 386,203,913 | -1.34% |
| 2024-03-13 | 17.44 | 17.45 | 17.05 | 17.12 | 16.49 | qfq | 31,229,254 | 536,808,165 | 0.41% |
| 2024-03-12 | 16.75 | 17.10 | 16.67 | 17.05 | 16.42 | qfq | 29,663,567 | 501,609,396 | 2.22% |
| 2024-03-11 | 16.30 | 16.68 | 16.29 | 16.68 | 16.06 | qfq | 18,770,713 | 309,557,537 | 1.89% |
| 2024-03-08 | 16.33 | 16.52 | 16.18 | 16.37 | 15.77 | qfq | 14,825,804 | 242,523,432 | 0.37% |
| 2024-03-07 | 16.38 | 16.95 | 16.31 | 16.31 | 15.71 | qfq | 22,476,989 | 374,100,796 | -0.85% |
| 2024-03-06 | 16.42 | 16.65 | 16.19 | 16.45 | 15.84 | qfq | 17,962,055 | 294,717,199 | 0.30% |
| 2024-03-05 | 16.52 | 16.76 | 16.23 | 16.40 | 15.79 | qfq | 23,698,631 | 389,620,639 | -0.06% |
| 2024-03-04 | 16.65 | 16.72 | 16.28 | 16.41 | 15.80 | qfq | 23,719,919 | 389,616,501 | -1.97% |
| 2024-03-01 | 16.67 | 16.79 | 16.43 | 16.74 | 16.12 | qfq | 20,393,922 | 339,647,016 | 0.42% |
| 2024-02-29 | 16.00 | 16.67 | 15.98 | 16.67 | 16.05 | qfq | 19,588,948 | 323,268,889 | 3.22% |
| 2024-02-28 | 16.85 | 16.99 | 16.14 | 16.15 | 15.55 | qfq | 31,155,341 | 516,785,596 | -3.87% |
| 2024-02-27 | 16.16 | 16.84 | 16.15 | 16.80 | 16.18 | qfq | 29,298,047 | 486,330,305 | 3.38% |
| 2024-02-26 | 16.28 | 16.54 | 16.07 | 16.25 | 15.65 | qfq | 25,357,648 | 412,938,090 | -0.25% |
| 2024-02-23 | 15.89 | 16.35 | 15.73 | 16.29 | 15.69 | qfq | 25,577,149 | 411,129,604 | 2.78% |
| 2024-02-22 | 15.57 | 15.89 | 15.50 | 15.85 | 15.26 | qfq | 20,724,994 | 325,899,574 | 1.15% |
| 2024-02-21 | 15.31 | 16.13 | 15.23 | 15.67 | 15.09 | qfq | 25,821,590 | 408,269,777 | 0.84% |
| 2024-02-20 | 15.64 | 15.68 | 15.24 | 15.54 | 14.97 | qfq | 19,967,466 | 308,139,904 | -0.45% |
| 2024-02-19 | 16.18 | 16.18 | 15.24 | 15.61 | 15.03 | qfq | 31,688,741 | 494,362,878 | -1.51% |
| 2024-02-08 | 15.47 | 16.39 | 15.45 | 15.85 | 15.26 | qfq | 31,300,697 | 503,505,740 | 2.72% |
| 2024-02-07 | 14.46 | 15.68 | 14.40 | 15.43 | 14.86 | qfq | 36,507,313 | 557,259,982 | 7.38% |
| 2024-02-06 | 13.18 | 14.53 | 13.03 | 14.37 | 13.84 | qfq | 23,991,320 | 333,257,090 | 7.96% |
| 2024-02-05 | 13.70 | 13.80 | 12.64 | 13.31 | 12.82 | qfq | 26,478,685 | 351,565,248 | -3.20% |
| 2024-02-02 | 14.55 | 14.69 | 13.33 | 13.75 | 13.24 | qfq | 26,338,328 | 367,779,597 | -4.84% |
| 2024-02-01 | 14.33 | 14.88 | 14.31 | 14.45 | 13.92 | qfq | 17,597,139 | 256,490,528 | 0.07% |
| 2024-01-31 | 14.82 | 15.04 | 14.36 | 14.44 | 13.91 | qfq | 18,862,318 | 275,855,292 | -3.41% |
| 2024-01-30 | 15.12 | 15.37 | 14.88 | 14.95 | 14.40 | qfq | 13,384,458 | 202,586,545 | -1.45% |
| 2024-01-29 | 15.89 | 15.98 | 15.07 | 15.17 | 14.61 | qfq | 17,691,408 | 272,306,474 | -3.80% |
| 2024-01-26 | 16.09 | 16.12 | 15.73 | 15.77 | 15.19 | qfq | 18,583,488 | 295,738,798 | -3.01% |
| 2024-01-25 | 15.90 | 16.33 | 15.45 | 16.26 | 15.66 | qfq | 20,342,582 | 324,974,002 | 2.52% |
| 2024-01-24 | 16.00 | 16.14 | 15.22 | 15.86 | 15.27 | qfq | 18,838,805 | 295,631,107 | -0.31% |
| 2024-01-23 | 15.66 | 16.14 | 15.60 | 15.91 | 15.32 | qfq | 15,398,151 | 245,229,952 | 1.66% |
| 2024-01-22 | 16.39 | 16.45 | 15.41 | 15.65 | 15.07 | qfq | 21,218,648 | 338,962,000 | -4.63% |
| 2024-01-19 | 16.76 | 17.00 | 16.41 | 16.41 | 15.80 | qfq | 21,308,201 | 354,313,825 | -3.64% |
| 2024-01-18 | 15.99 | 17.12 | 15.89 | 17.03 | 16.40 | qfq | 29,499,097 | 482,981,349 | 6.11% |
| 2024-01-17 | 16.63 | 16.64 | 16.05 | 16.05 | 15.46 | qfq | 26,997,069 | 440,708,198 | -0.62% |
| 2024-01-16 | 16.20 | 16.40 | 15.87 | 16.15 | 15.55 | qfq | 12,775,138 | 205,981,561 | -0.55% |
| 2024-01-15 | 16.24 | 16.49 | 16.15 | 16.24 | 15.64 | qfq | 8,795,800 | 143,347,980 | -0.92% |
| 2024-01-12 | 16.43 | 16.66 | 16.36 | 16.39 | 15.78 | qfq | 10,932,278 | 180,362,133 | -0.55% |
| 2024-01-11 | 16.29 | 16.52 | 16.17 | 16.48 | 15.87 | qfq | 13,656,448 | 223,628,958 | 1.54% |
| 2024-01-10 | 16.33 | 16.43 | 16.05 | 16.23 | 15.63 | qfq | 12,174,171 | 197,847,058 | -0.73% |
| 2024-01-09 | 16.28 | 16.57 | 16.21 | 16.35 | 15.75 | qfq | 13,599,842 | 222,887,835 | 0.62% |
| 2024-01-08 | 16.67 | 16.67 | 16.23 | 16.25 | 15.65 | qfq | 16,692,630 | 273,637,930 | -2.46% |
| 2024-01-05 | 17.05 | 17.16 | 16.51 | 16.66 | 16.04 | qfq | 18,507,882 | 311,994,175 | -2.00% |
| 2024-01-04 | 17.33 | 17.39 | 16.95 | 17.00 | 16.37 | qfq | 18,579,040 | 317,434,513 | -2.35% |
| 2024-01-03 | 17.61 | 17.61 | 17.30 | 17.41 | 16.77 | qfq | 12,392,833 | 215,994,949 | -1.19% |
| 2024-01-02 | 17.96 | 17.98 | 17.52 | 17.62 | 16.97 | qfq | 14,635,282 | 258,935,982 | -1.89% |
| 2023-12-29 | 17.79 | 18.09 | 17.75 | 17.96 | 17.30 | qfq | 19,701,847 | 353,032,942 | 0.79% |
| 2023-12-28 | 17.49 | 17.92 | 17.32 | 17.82 | 17.16 | qfq | 24,201,036 | 427,710,232 | 1.89% |
| 2023-12-27 | 17.67 | 17.77 | 17.24 | 17.49 | 16.84 | qfq | 24,716,700 | 429,927,394 | -0.96% |
| 2023-12-26 | 18.01 | 18.12 | 17.53 | 17.66 | 17.01 | qfq | 15,991,260 | 283,572,527 | -2.65% |
| 2023-12-25 | 17.72 | 18.20 | 17.70 | 18.14 | 17.47 | qfq | 14,068,641 | 253,423,691 | 2.37% |
| 2023-12-22 | 17.76 | 18.10 | 17.61 | 17.72 | 17.07 | qfq | 16,039,515 | 286,437,527 | -0.11% |
| 2023-12-21 | 17.28 | 17.92 | 17.21 | 17.74 | 17.09 | qfq | 18,172,088 | 320,892,866 | 2.07% |
| 2023-12-20 | 18.20 | 18.20 | 17.38 | 17.38 | 16.74 | qfq | 20,983,633 | 369,279,107 | -3.92% |
| 2023-12-19 | 17.94 | 18.10 | 17.75 | 18.09 | 17.42 | qfq | 13,921,398 | 249,692,574 | 0.72% |
| 2023-12-18 | 18.15 | 18.35 | 17.90 | 17.96 | 17.30 | qfq | 18,509,525 | 334,683,971 | -1.32% |
| 2023-12-15 | 18.37 | 18.57 | 18.18 | 18.20 | 17.53 | qfq | 12,228,238 | 224,013,009 | -0.98% |
| 2023-12-14 | 18.73 | 18.87 | 18.36 | 18.38 | 17.70 | qfq | 12,656,718 | 235,216,629 | -1.18% |
| 2023-12-13 | 18.95 | 19.04 | 18.60 | 18.60 | 17.91 | qfq | 13,527,510 | 253,643,852 | -2.26% |
| 2023-12-12 | 19.00 | 19.10 | 18.89 | 19.03 | 18.33 | qfq | 12,691,432 | 241,304,645 | 0.05% |
| 2023-12-11 | 18.33 | 19.05 | 18.22 | 19.02 | 18.32 | qfq | 24,469,185 | 460,598,022 | 3.03% |
| 2023-12-08 | 18.48 | 18.62 | 18.27 | 18.46 | 17.78 | qfq | 16,021,668 | 295,481,391 | -0.11% |
| 2023-12-07 | 18.84 | 18.87 | 18.43 | 18.48 | 17.80 | qfq | 21,024,784 | 391,029,285 | -1.86% |
| 2023-12-06 | 18.85 | 19.14 | 18.81 | 18.83 | 18.13 | qfq | 14,301,708 | 271,026,190 | -0.53% |
| 2023-12-05 | 19.38 | 19.39 | 18.88 | 18.93 | 18.23 | qfq | 20,576,262 | 391,641,781 | -2.82% |
| 2023-12-04 | 19.41 | 19.65 | 19.24 | 19.48 | 18.76 | qfq | 19,165,916 | 372,679,111 | 0.21% |
| 2023-12-01 | 19.75 | 19.76 | 19.20 | 19.44 | 18.72 | qfq | 23,893,915 | 463,274,393 | -1.12% |
| 2023-11-30 | 20.08 | 20.10 | 19.22 | 19.66 | 18.93 | qfq | 40,557,878 | 795,792,374 | -3.20% |
| 2023-11-29 | 20.07 | 20.45 | 19.96 | 20.31 | 19.56 | qfq | 33,424,585 | 675,438,359 | 1.10% |
| 2023-11-28 | 20.00 | 20.13 | 19.71 | 20.09 | 19.35 | qfq | 29,183,639 | 582,584,130 | -0.84% |
| 2023-11-27 | 20.40 | 20.53 | 19.39 | 20.26 | 19.51 | qfq | 43,690,150 | 874,244,925 | 1.66% |
| 2023-11-24 | 20.40 | 20.49 | 19.85 | 19.93 | 19.19 | qfq | 29,327,792 | 588,326,405 | -2.16% |
| 2023-11-23 | 19.20 | 20.50 | 19.20 | 20.37 | 19.62 | qfq | 52,990,985 | 1,061,914,371 | 6.09% |
| 2023-11-22 | 19.60 | 19.73 | 19.18 | 19.20 | 18.49 | qfq | 20,980,684 | 407,447,055 | -2.04% |
| 2023-11-21 | 20.04 | 20.05 | 19.57 | 19.60 | 18.88 | qfq | 27,978,563 | 553,664,846 | -2.34% |
| 2023-11-20 | 19.86 | 20.15 | 19.78 | 20.07 | 19.33 | qfq | 38,580,518 | 769,995,990 | 1.31% |
| 2023-11-17 | 18.81 | 19.88 | 18.81 | 19.81 | 19.08 | qfq | 50,354,296 | 984,934,613 | 4.21% |
| 2023-11-16 | 19.18 | 19.30 | 18.98 | 19.01 | 18.31 | qfq | 21,428,630 | 409,696,446 | -1.04% |
| 2023-11-15 | 19.08 | 19.27 | 18.77 | 19.21 | 18.50 | qfq | 30,081,257 | 574,040,848 | 2.13% |
| 2023-11-14 | 18.57 | 18.99 | 18.43 | 18.81 | 18.12 | qfq | 24,760,761 | 465,017,077 | 1.29% |
| 2023-11-13 | 18.62 | 18.80 | 18.50 | 18.57 | 17.88 | qfq | 18,448,725 | 343,062,558 | -0.27% |
| 2023-11-10 | 18.93 | 18.94 | 18.50 | 18.62 | 17.93 | qfq | 18,727,184 | 349,326,320 | -1.64% |
| 2023-11-09 | 19.22 | 19.22 | 18.72 | 18.93 | 18.23 | qfq | 24,315,518 | 459,412,413 | -1.66% |
| 2023-11-08 | 19.44 | 19.52 | 19.05 | 19.25 | 18.54 | qfq | 28,531,863 | 550,069,768 | -0.36% |
| 2023-11-07 | 19.12 | 19.65 | 19.08 | 19.32 | 18.61 | qfq | 34,029,099 | 660,448,722 | 0.57% |
| 2023-11-06 | 19.55 | 19.66 | 18.98 | 19.21 | 18.50 | qfq | 38,304,592 | 736,250,651 | 0.16% |
| 2023-11-03 | 19.02 | 19.25 | 18.79 | 19.18 | 18.47 | qfq | 29,158,378 | 557,110,003 | 1.64% |
| 2023-11-02 | 19.09 | 19.36 | 18.86 | 18.87 | 18.17 | qfq | 25,427,043 | 485,548,479 | -0.42% |
| 2023-11-01 | 18.84 | 19.28 | 18.63 | 18.95 | 18.25 | qfq | 25,522,401 | 485,557,585 | 0.53% |
| 2023-10-31 | 18.99 | 19.20 | 18.65 | 18.85 | 18.15 | qfq | 22,239,823 | 419,770,143 | -1.15% |
| 2023-10-30 | 18.95 | 19.20 | 18.89 | 19.07 | 18.37 | qfq | 27,282,875 | 519,508,106 | 0.26% |
| 2023-10-27 | 18.82 | 19.28 | 18.69 | 19.02 | 18.32 | qfq | 38,948,642 | 740,358,675 | 2.15% |
| 2023-10-26 | 18.05 | 18.63 | 17.85 | 18.62 | 17.93 | qfq | 30,671,535 | 560,642,153 | 2.87% |
| 2023-10-25 | 18.14 | 18.49 | 17.98 | 18.10 | 17.43 | qfq | 27,953,670 | 510,647,573 | -0.22% |
| 2023-10-24 | 17.55 | 18.23 | 17.42 | 18.14 | 17.47 | qfq | 38,162,832 | 683,473,874 | 5.77% |
| 2023-10-23 | 17.56 | 17.63 | 16.92 | 17.15 | 16.52 | qfq | 21,796,289 | 375,553,608 | -2.56% |
| 2023-10-20 | 17.80 | 17.97 | 17.55 | 17.60 | 16.95 | qfq | 21,243,306 | 376,369,228 | -2.28% |
| 2023-10-19 | 18.60 | 18.69 | 17.95 | 18.01 | 17.35 | qfq | 27,211,797 | 496,685,097 | -4.46% |
| 2023-10-18 | 18.57 | 19.18 | 18.48 | 18.85 | 18.15 | qfq | 21,819,363 | 411,286,946 | 1.18% |
| 2023-10-17 | 19.03 | 19.07 | 18.46 | 18.63 | 17.94 | qfq | 18,931,184 | 352,853,537 | -2.10% |
| 2023-10-16 | 19.26 | 19.43 | 18.90 | 19.03 | 18.33 | qfq | 22,271,273 | 426,593,013 | -1.45% |
| 2023-10-13 | 19.15 | 19.65 | 19.14 | 19.31 | 18.60 | qfq | 25,911,625 | 502,833,731 | 0.10% |
| 2023-10-12 | 19.31 | 19.50 | 19.19 | 19.29 | 18.58 | qfq | 23,716,234 | 458,675,258 | -0.05% |
| 2023-10-11 | 19.41 | 19.58 | 19.06 | 19.30 | 18.59 | qfq | 39,794,410 | 767,131,393 | -0.92% |
| 2023-10-10 | 18.23 | 20.02 | 18.10 | 19.48 | 18.76 | qfq | 75,940,317 | 1,448,405,671 | 6.80% |
| 2023-10-09 | 17.87 | 18.36 | 17.80 | 18.24 | 17.57 | qfq | 37,617,864 | 681,207,427 | 4.77% |
| 2023-09-28 | 17.28 | 17.66 | 17.20 | 17.41 | 16.77 | qfq | 18,020,661 | 314,607,598 | 1.28% |
| 2023-09-27 | 17.23 | 17.42 | 17.13 | 17.19 | 16.56 | qfq | 13,226,796 | 228,236,761 | -0.23% |
| 2023-09-26 | 17.39 | 17.52 | 17.21 | 17.23 | 16.59 | qfq | 13,143,440 | 227,373,101 | -1.60% |
| 2023-09-25 | 17.74 | 18.00 | 17.30 | 17.51 | 16.86 | qfq | 23,845,213 | 417,683,142 | -1.46% |
| 2023-09-22 | 17.50 | 17.79 | 17.28 | 17.77 | 17.11 | qfq | 23,910,382 | 419,324,263 | 1.60% |
| 2023-09-21 | 17.77 | 17.87 | 17.46 | 17.49 | 16.84 | qfq | 13,165,722 | 231,751,602 | -1.91% |
| 2023-09-20 | 17.86 | 18.20 | 17.81 | 17.83 | 17.17 | qfq | 11,670,340 | 209,686,795 | -1.22% |
| 2023-09-19 | 18.33 | 18.33 | 17.89 | 18.05 | 17.38 | qfq | 17,141,154 | 309,647,915 | -1.69% |
| 2023-09-18 | 17.25 | 18.77 | 17.21 | 18.36 | 17.68 | qfq | 41,459,125 | 755,871,595 | 5.52% |
| 2023-09-15 | 17.50 | 17.56 | 17.12 | 17.40 | 16.76 | qfq | 20,891,040 | 362,439,229 | -0.57% |
| 2023-09-14 | 18.26 | 18.38 | 17.36 | 17.50 | 16.85 | qfq | 35,534,332 | 630,816,217 | -5.35% |
| 2023-09-13 | 19.12 | 19.20 | 18.31 | 18.49 | 17.81 | qfq | 21,145,588 | 394,408,631 | -3.65% |
| 2023-09-12 | 19.33 | 19.46 | 18.90 | 19.19 | 18.48 | qfq | 30,376,044 | 582,450,386 | 1.32% |
| 2023-09-11 | 18.29 | 19.00 | 18.15 | 18.94 | 18.24 | qfq | 33,019,329 | 619,119,615 | 4.07% |
| 2023-09-08 | 17.92 | 18.39 | 17.78 | 18.20 | 17.53 | qfq | 13,140,406 | 238,036,219 | 0.83% |
| 2023-09-07 | 18.60 | 18.64 | 17.94 | 18.05 | 17.38 | qfq | 25,139,540 | 457,113,678 | -3.84% |
| 2023-09-06 | 18.70 | 19.07 | 18.61 | 18.77 | 18.08 | qfq | 20,207,790 | 380,014,125 | 0.16% |
| 2023-09-05 | 18.81 | 18.98 | 18.66 | 18.74 | 18.05 | qfq | 18,619,339 | 349,360,848 | -0.74% |
| 2023-09-04 | 18.50 | 18.95 | 18.25 | 18.88 | 18.18 | qfq | 31,416,448 | 586,171,599 | 2.89% |
| 2023-09-01 | 18.46 | 18.54 | 18.07 | 18.35 | 17.67 | qfq | 14,944,906 | 273,310,053 | 0.05% |
| 2023-08-31 | 18.50 | 18.69 | 18.24 | 18.34 | 17.66 | qfq | 15,303,562 | 281,730,763 | -1.13% |
| 2023-08-30 | 18.62 | 18.76 | 18.40 | 18.55 | 17.87 | qfq | 21,156,736 | 393,261,076 | -0.22% |
| 2023-08-29 | 17.44 | 18.73 | 17.42 | 18.59 | 17.90 | qfq | 38,572,252 | 705,091,362 | 6.66% |
| 2023-08-28 | 18.70 | 18.71 | 17.41 | 17.43 | 16.79 | qfq | 26,675,617 | 480,386,672 | -0.85% |
| 2023-08-25 | 18.03 | 18.19 | 17.44 | 17.58 | 16.93 | qfq | 20,585,076 | 364,287,368 | -3.30% |
| 2023-08-24 | 17.70 | 18.49 | 17.70 | 18.18 | 17.51 | qfq | 27,079,275 | 491,591,693 | 2.83% |
| 2023-08-23 | 18.31 | 18.39 | 17.66 | 17.68 | 17.03 | qfq | 21,675,822 | 390,225,498 | -3.91% |
| 2023-08-22 | 18.29 | 18.55 | 17.80 | 18.40 | 17.72 | qfq | 25,420,336 | 462,655,638 | 1.71% |
| 2023-08-21 | 17.98 | 18.50 | 17.91 | 18.09 | 17.42 | qfq | 18,169,511 | 330,826,691 | 0.33% |
| 2023-08-18 | 18.65 | 18.85 | 17.98 | 18.03 | 17.36 | qfq | 20,564,124 | 376,726,651 | -3.69% |
| 2023-08-17 | 17.96 | 18.92 | 17.71 | 18.72 | 18.03 | qfq | 28,098,110 | 517,855,104 | 4.70% |
| 2023-08-16 | 18.20 | 18.30 | 17.80 | 17.88 | 17.22 | qfq | 12,366,721 | 222,325,698 | -1.97% |
| 2023-08-15 | 17.99 | 18.44 | 17.91 | 18.24 | 17.57 | qfq | 23,880,123 | 434,418,488 | 1.67% |
| 2023-08-14 | 18.00 | 18.00 | 17.48 | 17.94 | 17.28 | qfq | 29,553,635 | 524,802,813 | -1.27% |
| 2023-08-11 | 18.86 | 18.86 | 18.17 | 18.17 | 17.50 | qfq | 25,553,096 | 469,636,386 | -3.25% |
| 2023-08-10 | 18.79 | 18.97 | 18.56 | 18.78 | 18.09 | qfq | 16,430,255 | 307,837,456 | -0.53% |
| 2023-08-09 | 19.25 | 19.40 | 18.66 | 18.88 | 18.18 | qfq | 25,219,983 | 476,800,220 | -2.78% |
| 2023-08-08 | 19.63 | 19.99 | 19.32 | 19.42 | 18.70 | qfq | 20,229,325 | 396,039,571 | -0.92% |
| 2023-08-07 | 19.65 | 20.06 | 19.49 | 19.60 | 18.88 | qfq | 29,776,996 | 587,879,902 | -0.86% |
| 2023-08-04 | 18.79 | 19.95 | 18.70 | 19.77 | 19.04 | qfq | 49,941,000 | 965,853,127 | 6.29% |
| 2023-08-03 | 18.80 | 19.14 | 18.51 | 18.60 | 17.91 | qfq | 23,622,676 | 443,184,958 | -0.75% |
| 2023-08-02 | 18.54 | 18.85 | 18.44 | 18.74 | 18.05 | qfq | 25,270,364 | 471,586,835 | 0.64% |
| 2023-08-01 | 18.88 | 19.06 | 18.53 | 18.62 | 17.93 | qfq | 35,436,900 | 663,743,209 | -2.10% |
| 2023-07-31 | 19.69 | 20.03 | 18.90 | 19.02 | 18.32 | qfq | 48,492,569 | 943,866,384 | -1.76% |
| 2023-07-28 | 19.47 | 19.75 | 18.79 | 19.36 | 18.65 | qfq | 49,187,197 | 948,504,762 | -0.56% |
| 2023-07-27 | 19.69 | 20.28 | 19.40 | 19.47 | 18.75 | qfq | 62,481,129 | 1,238,698,157 | 3.51% |
| 2023-07-26 | 19.60 | 19.62 | 18.77 | 18.81 | 18.12 | qfq | 37,727,577 | 717,068,402 | -4.61% |
| 2023-07-25 | 19.55 | 19.82 | 19.20 | 19.72 | 18.99 | qfq | 39,620,591 | 775,171,924 | 3.03% |
| 2023-07-24 | 19.02 | 19.45 | 18.89 | 19.14 | 18.43 | qfq | 21,146,538 | 405,764,333 | 0.58% |
| 2023-07-21 | 18.88 | 19.35 | 18.88 | 19.03 | 18.33 | qfq | 27,631,397 | 528,380,240 | -0.78% |
| 2023-07-20 | 20.00 | 20.09 | 19.04 | 19.18 | 18.47 | qfq | 49,787,167 | 968,189,313 | -3.33% |
| 2023-07-19 | 19.74 | 20.15 | 19.67 | 19.84 | 19.11 | qfq | 30,004,603 | 595,245,642 | -0.50% |
| 2023-07-18 | 20.36 | 20.51 | 19.71 | 19.94 | 19.20 | qfq | 55,182,895 | 1,106,133,474 | -3.16% |
| 2023-07-17 | 19.75 | 20.60 | 19.50 | 20.59 | 19.83 | qfq | 58,142,344 | 1,176,592,913 | 3.26% |