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
华域汽车600741.SH
最近收盘价16.892026-07-17
最近交易日2026-07-17
成交量（股）24,087,570
成交额（元）408,291,862
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-19 | 2025-07-25 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.75 | — | — | — | 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 | 16.79 | 17.14 | 16.77 | 16.89 | 16.89 | qfq | 24,087,570 | 408,291,862 | 0.66% |
| 2026-07-16 | 16.57 | 17.05 | 16.50 | 16.78 | 16.78 | qfq | 21,145,285 | 356,311,100 | 0.84% |
| 2026-07-15 | 16.20 | 16.71 | 16.10 | 16.64 | 16.64 | qfq | 25,412,222 | 418,313,325 | 3.03% |
| 2026-07-14 | 15.90 | 16.15 | 15.81 | 16.15 | 16.15 | qfq | 13,943,234 | 223,063,833 | 1.25% |
| 2026-07-13 | 15.90 | 16.01 | 15.76 | 15.95 | 15.95 | qfq | 14,643,964 | 232,746,325 | -0.06% |
| 2026-07-10 | 15.80 | 16.13 | 15.62 | 15.96 | 15.96 | qfq | 14,260,241 | 227,015,884 | 1.08% |
| 2026-07-09 | 15.99 | 16.01 | 15.69 | 15.79 | 15.79 | qfq | 15,021,764 | 236,989,780 | -1.37% |
| 2026-07-08 | 16.01 | 16.18 | 15.83 | 16.01 | 16.01 | qfq | 12,548,433 | 200,905,900 | 0.00% |
| 2026-07-07 | 16.30 | 16.35 | 16.00 | 16.01 | 16.01 | qfq | 13,795,885 | 222,486,990 | -1.48% |
| 2026-07-06 | 16.05 | 16.33 | 15.88 | 16.25 | 16.25 | qfq | 18,339,956 | 296,374,415 | 0.93% |
| 2026-07-03 | 15.55 | 16.12 | 15.54 | 16.10 | 16.10 | qfq | 20,817,977 | 331,439,438 | 3.54% |
| 2026-07-02 | 15.51 | 15.75 | 15.46 | 15.55 | 15.55 | qfq | 18,719,072 | 291,293,307 | 0.26% |
| 2026-07-01 | 15.52 | 15.62 | 15.27 | 15.51 | 15.51 | qfq | 15,553,949 | 240,306,797 | -0.06% |
| 2026-06-30 | 16.00 | 16.04 | 15.46 | 15.52 | 15.52 | qfq | 18,741,440 | 292,811,841 | -3.00% |
| 2026-06-29 | 15.85 | 16.23 | 15.51 | 16.00 | 16.00 | qfq | 22,721,722 | 362,269,052 | 0.82% |
| 2026-06-26 | 16.54 | 16.59 | 15.83 | 15.87 | 15.87 | qfq | 21,337,001 | 341,839,006 | -4.17% |
| 2026-06-25 | 16.47 | 16.84 | 16.28 | 16.56 | 16.56 | qfq | 20,841,222 | 346,058,717 | 0.18% |
| 2026-06-24 | 16.68 | 16.68 | 16.41 | 16.53 | 16.53 | qfq | 14,171,223 | 234,461,480 | -0.54% |
| 2026-06-23 | 16.64 | 16.84 | 16.48 | 16.62 | 16.62 | qfq | 18,128,036 | 301,351,220 | 0.12% |
| 2026-06-22 | 16.19 | 16.66 | 15.91 | 16.60 | 16.60 | qfq | 20,528,957 | 335,601,503 | 2.03% |
| 2026-06-18 | 16.17 | 16.36 | 15.96 | 16.27 | 16.27 | qfq | 19,257,840 | 311,359,551 | 0.18% |
| 2026-06-17 | 16.48 | 16.58 | 16.14 | 16.24 | 16.24 | qfq | 20,353,281 | 330,422,344 | -1.52% |
| 2026-06-16 | 17.05 | 17.17 | 16.48 | 16.49 | 16.49 | qfq | 23,421,889 | 393,515,576 | -3.17% |
| 2026-06-15 | 16.75 | 17.05 | 16.69 | 17.03 | 17.03 | qfq | 20,074,049 | 340,019,446 | 2.28% |
| 2026-06-12 | 16.64 | 16.90 | 16.60 | 16.65 | 16.65 | qfq | 22,627,198 | 379,314,599 | 0.00% |
| 2026-06-11 | 16.52 | 16.71 | 16.41 | 16.65 | 16.65 | qfq | 17,081,224 | 282,698,037 | 0.30% |
| 2026-06-10 | 16.67 | 16.73 | 16.46 | 16.60 | 16.60 | qfq | 13,515,405 | 224,096,648 | -0.72% |
| 2026-06-09 | 16.56 | 16.75 | 16.50 | 16.72 | 16.72 | qfq | 13,924,448 | 231,606,206 | 1.15% |
| 2026-06-08 | 16.75 | 16.88 | 16.41 | 16.53 | 16.53 | qfq | 16,358,234 | 271,695,896 | -2.36% |
| 2026-06-05 | 16.83 | 17.15 | 16.83 | 16.93 | 16.93 | qfq | 16,158,122 | 274,189,180 | 0.59% |
| 2026-06-04 | 17.02 | 17.16 | 16.82 | 16.83 | 16.83 | qfq | 19,489,137 | 330,321,121 | -1.41% |
| 2026-06-03 | 16.97 | 17.09 | 16.70 | 17.07 | 17.07 | qfq | 20,983,276 | 355,747,679 | 0.59% |
| 2026-06-02 | 16.91 | 17.10 | 16.85 | 16.97 | 16.97 | qfq | 19,796,695 | 335,792,951 | -0.06% |
| 2026-06-01 | 16.73 | 17.14 | 16.66 | 16.98 | 16.98 | qfq | 35,782,331 | 604,044,073 | 1.62% |
| 2026-05-29 | 16.65 | 16.85 | 16.56 | 16.71 | 16.71 | qfq | 28,173,156 | 470,955,828 | 0.48% |
| 2026-05-28 | 16.81 | 16.83 | 16.51 | 16.63 | 16.63 | qfq | 17,158,181 | 285,575,497 | -1.13% |
| 2026-05-27 | 16.99 | 16.99 | 16.63 | 16.82 | 16.82 | qfq | 20,043,238 | 336,517,591 | -0.94% |
| 2026-05-26 | 16.98 | 17.30 | 16.91 | 16.98 | 16.98 | qfq | 41,521,905 | 707,033,353 | 0.12% |
| 2026-05-25 | 17.04 | 17.13 | 16.93 | 16.96 | 16.96 | qfq | 22,694,429 | 386,433,455 | -0.47% |
| 2026-05-22 | 17.12 | 17.15 | 16.88 | 17.04 | 17.04 | qfq | 18,773,008 | 319,091,793 | 0.06% |
| 2026-05-21 | 17.32 | 17.47 | 17.02 | 17.03 | 17.03 | qfq | 31,856,138 | 550,423,084 | -1.50% |
| 2026-05-20 | 17.40 | 17.48 | 17.20 | 17.29 | 17.29 | qfq | 16,958,106 | 293,959,914 | -0.63% |
| 2026-05-19 | 17.58 | 17.67 | 17.36 | 17.40 | 17.40 | qfq | 20,660,465 | 360,734,770 | -0.91% |
| 2026-05-18 | 17.61 | 17.70 | 17.34 | 17.56 | 17.56 | qfq | 25,256,932 | 442,450,411 | -0.68% |
| 2026-05-15 | 17.90 | 17.98 | 17.59 | 17.68 | 17.68 | qfq | 22,464,197 | 399,194,746 | -1.01% |
| 2026-05-14 | 18.06 | 18.07 | 17.82 | 17.86 | 17.86 | qfq | 23,165,997 | 415,552,381 | -1.00% |
| 2026-05-13 | 18.12 | 18.27 | 18.02 | 18.04 | 18.04 | qfq | 24,187,796 | 437,517,536 | -0.33% |
| 2026-05-12 | 18.20 | 18.29 | 18.00 | 18.10 | 18.10 | qfq | 25,914,157 | 468,881,801 | -0.11% |
| 2026-05-11 | 18.33 | 18.37 | 18.00 | 18.12 | 18.12 | qfq | 30,800,498 | 557,181,609 | -1.09% |
| 2026-05-08 | 18.30 | 18.48 | 18.25 | 18.32 | 18.32 | qfq | 23,885,883 | 437,308,429 | -0.43% |
| 2026-05-07 | 18.49 | 18.65 | 18.34 | 18.40 | 18.40 | qfq | 28,130,744 | 518,286,099 | -0.49% |
| 2026-05-06 | 18.67 | 18.71 | 18.23 | 18.49 | 18.49 | qfq | 35,484,464 | 653,186,084 | -0.91% |
| 2026-04-30 | 19.19 | 19.22 | 18.55 | 18.66 | 18.66 | qfq | 28,566,583 | 536,595,387 | -2.61% |
| 2026-04-29 | 19.51 | 19.70 | 19.06 | 19.16 | 19.16 | qfq | 40,900,748 | 789,575,198 | -2.74% |
| 2026-04-28 | 19.84 | 19.99 | 19.57 | 19.70 | 19.70 | qfq | 15,920,771 | 313,614,349 | -0.91% |
| 2026-04-27 | 19.99 | 20.25 | 19.87 | 19.88 | 19.88 | qfq | 16,991,473 | 340,365,178 | -1.97% |
| 2026-04-24 | 20.45 | 20.51 | 20.11 | 20.28 | 20.28 | qfq | 11,551,751 | 234,247,218 | -0.39% |
| 2026-04-23 | 20.51 | 20.64 | 20.36 | 20.36 | 20.36 | qfq | 15,898,860 | 325,959,216 | -0.97% |
| 2026-04-22 | 20.38 | 20.68 | 20.29 | 20.56 | 20.56 | qfq | 16,527,170 | 339,442,434 | 0.88% |
| 2026-04-21 | 20.27 | 20.49 | 20.23 | 20.38 | 20.38 | qfq | 13,505,195 | 275,449,115 | 0.94% |
| 2026-04-20 | 20.34 | 20.40 | 20.09 | 20.19 | 20.19 | qfq | 14,883,390 | 300,773,848 | -1.17% |
| 2026-04-17 | 20.55 | 20.66 | 20.31 | 20.43 | 20.43 | qfq | 11,874,815 | 242,508,810 | -0.87% |
| 2026-04-16 | 20.50 | 20.76 | 20.47 | 20.61 | 20.61 | qfq | 21,420,784 | 442,299,064 | 0.63% |
| 2026-04-15 | 20.51 | 20.54 | 20.11 | 20.48 | 20.48 | qfq | 15,490,711 | 315,802,265 | -0.29% |
| 2026-04-14 | 20.55 | 20.60 | 20.42 | 20.54 | 20.54 | qfq | 14,181,214 | 290,726,762 | -0.19% |
| 2026-04-13 | 20.28 | 20.74 | 20.23 | 20.58 | 20.58 | qfq | 17,736,829 | 364,171,378 | 0.54% |
| 2026-04-10 | 20.50 | 20.65 | 20.40 | 20.47 | 20.47 | qfq | 15,699,498 | 321,835,758 | -0.44% |
| 2026-04-09 | 20.00 | 20.56 | 19.94 | 20.56 | 20.56 | qfq | 24,194,373 | 494,612,233 | 2.29% |
| 2026-04-08 | 20.12 | 20.22 | 19.90 | 20.10 | 20.10 | qfq | 23,530,051 | 472,032,280 | 0.65% |
| 2026-04-07 | 19.85 | 20.16 | 19.80 | 19.97 | 19.97 | qfq | 22,230,500 | 445,028,015 | 0.60% |
| 2026-04-03 | 19.78 | 20.10 | 19.75 | 19.85 | 19.85 | qfq | 18,966,064 | 377,411,030 | -0.40% |
| 2026-04-02 | 19.82 | 20.06 | 19.71 | 19.93 | 19.93 | qfq | 28,917,386 | 576,410,306 | 0.55% |
| 2026-04-01 | 19.48 | 19.89 | 19.25 | 19.82 | 19.82 | qfq | 46,477,546 | 912,430,598 | 3.18% |
| 2026-03-31 | 19.10 | 19.67 | 19.00 | 19.21 | 19.21 | qfq | 57,602,162 | 1,118,892,774 | 7.44% |
| 2026-03-30 | 17.91 | 17.92 | 17.35 | 17.88 | 17.88 | qfq | 16,304,148 | 289,191,616 | -1.11% |
| 2026-03-27 | 17.91 | 18.10 | 17.83 | 18.08 | 18.08 | qfq | 7,922,403 | 142,465,787 | 0.39% |
| 2026-03-26 | 18.19 | 18.37 | 17.95 | 18.01 | 18.01 | qfq | 7,836,924 | 142,012,941 | -0.72% |
| 2026-03-25 | 17.94 | 18.20 | 17.86 | 18.14 | 18.14 | qfq | 9,022,437 | 163,058,768 | 1.51% |
| 2026-03-24 | 17.97 | 18.04 | 17.73 | 17.87 | 17.87 | qfq | 12,060,512 | 215,173,741 | 0.68% |
| 2026-03-23 | 18.32 | 18.32 | 17.62 | 17.75 | 17.75 | qfq | 16,686,084 | 299,334,788 | -4.05% |
| 2026-03-20 | 18.70 | 18.83 | 18.42 | 18.50 | 18.50 | qfq | 11,535,099 | 215,116,142 | -1.28% |
| 2026-03-19 | 18.71 | 19.00 | 18.64 | 18.74 | 18.74 | qfq | 8,325,095 | 156,630,221 | -0.32% |
| 2026-03-18 | 18.87 | 19.02 | 18.57 | 18.80 | 18.80 | qfq | 10,498,686 | 196,633,108 | -0.37% |
| 2026-03-17 | 18.90 | 19.22 | 18.86 | 18.87 | 18.87 | qfq | 9,431,200 | 179,701,164 | -0.05% |
| 2026-03-16 | 18.94 | 19.06 | 18.75 | 18.88 | 18.88 | qfq | 9,635,039 | 182,263,492 | -0.42% |
| 2026-03-13 | 18.80 | 19.13 | 18.80 | 18.96 | 18.96 | qfq | 11,617,060 | 221,066,714 | 0.11% |
| 2026-03-12 | 18.99 | 19.05 | 18.81 | 18.94 | 18.94 | qfq | 8,713,686 | 164,834,534 | -0.37% |
| 2026-03-11 | 18.70 | 19.02 | 18.61 | 19.01 | 19.01 | qfq | 9,956,596 | 187,836,715 | 1.66% |
| 2026-03-10 | 18.49 | 18.77 | 18.44 | 18.70 | 18.70 | qfq | 11,775,132 | 218,943,454 | 1.80% |
| 2026-03-09 | 18.81 | 18.81 | 18.31 | 18.37 | 18.37 | qfq | 14,905,506 | 275,641,573 | -2.96% |
| 2026-03-06 | 18.45 | 19.12 | 18.41 | 18.93 | 18.93 | qfq | 11,158,056 | 209,542,241 | 2.49% |
| 2026-03-05 | 18.66 | 18.85 | 18.44 | 18.47 | 18.47 | qfq | 13,667,865 | 254,469,846 | -0.43% |
| 2026-03-04 | 19.05 | 19.10 | 18.41 | 18.55 | 18.55 | qfq | 14,667,248 | 273,413,222 | -2.93% |
| 2026-03-03 | 19.24 | 19.41 | 19.07 | 19.11 | 19.11 | qfq | 12,979,187 | 249,615,145 | -1.24% |
| 2026-03-02 | 19.18 | 19.46 | 19.05 | 19.35 | 19.35 | qfq | 12,673,986 | 245,052,676 | 0.10% |
| 2026-02-27 | 19.47 | 19.57 | 19.28 | 19.33 | 19.33 | qfq | 11,049,046 | 214,139,079 | -1.02% |
| 2026-02-26 | 19.40 | 19.54 | 19.34 | 19.53 | 19.53 | qfq | 9,190,528 | 178,928,778 | 0.77% |
| 2026-02-25 | 19.42 | 19.55 | 19.31 | 19.38 | 19.38 | qfq | 11,762,766 | 228,393,559 | -0.36% |
| 2026-02-24 | 19.48 | 19.50 | 19.20 | 19.45 | 19.45 | qfq | 11,353,745 | 220,009,993 | 2.10% |
| 2026-02-13 | 19.22 | 19.24 | 19.03 | 19.05 | 19.05 | qfq | 6,598,992 | 126,147,859 | -1.09% |
| 2026-02-12 | 19.40 | 19.48 | 19.19 | 19.26 | 19.26 | qfq | 8,053,554 | 155,555,126 | -0.26% |
| 2026-02-11 | 19.13 | 19.37 | 19.08 | 19.31 | 19.31 | qfq | 9,056,224 | 174,352,408 | 0.89% |
| 2026-02-10 | 19.13 | 19.16 | 19.05 | 19.14 | 19.14 | qfq | 8,265,906 | 158,011,974 | 0.21% |
| 2026-02-09 | 19.20 | 19.20 | 19.02 | 19.10 | 19.10 | qfq | 10,829,005 | 206,737,012 | 0.37% |
| 2026-02-06 | 19.15 | 19.27 | 18.94 | 19.03 | 19.03 | qfq | 12,471,040 | 238,132,291 | -0.94% |
| 2026-02-05 | 18.96 | 19.31 | 18.96 | 19.21 | 19.21 | qfq | 13,939,208 | 267,099,569 | 1.32% |
| 2026-02-04 | 18.71 | 18.98 | 18.54 | 18.96 | 18.96 | qfq | 13,536,735 | 255,595,387 | 1.07% |
| 2026-02-03 | 18.60 | 18.78 | 18.41 | 18.76 | 18.76 | qfq | 15,588,538 | 290,276,673 | 2.12% |
| 2026-02-02 | 19.06 | 19.07 | 18.36 | 18.37 | 18.37 | qfq | 26,903,528 | 499,957,337 | -4.47% |
| 2026-01-30 | 19.05 | 19.23 | 18.81 | 19.23 | 19.23 | qfq | 25,438,315 | 484,846,905 | 0.94% |
| 2026-01-29 | 19.39 | 19.45 | 18.71 | 19.05 | 19.05 | qfq | 36,611,985 | 696,315,678 | -1.30% |
| 2026-01-28 | 19.79 | 19.86 | 19.25 | 19.30 | 19.30 | qfq | 29,386,324 | 570,803,312 | -2.53% |
| 2026-01-27 | 20.18 | 20.28 | 19.75 | 19.80 | 19.80 | qfq | 20,188,581 | 403,563,060 | -1.98% |
| 2026-01-26 | 20.54 | 20.70 | 20.19 | 20.20 | 20.20 | qfq | 19,010,514 | 387,387,576 | -1.66% |
| 2026-01-23 | 20.75 | 20.75 | 20.41 | 20.54 | 20.54 | qfq | 14,927,259 | 307,255,709 | -0.63% |
| 2026-01-22 | 20.65 | 20.88 | 20.56 | 20.67 | 20.67 | qfq | 13,450,892 | 278,166,529 | 0.10% |
| 2026-01-21 | 20.64 | 20.85 | 20.52 | 20.65 | 20.65 | qfq | 16,078,447 | 332,059,178 | -0.15% |
| 2026-01-20 | 20.39 | 20.70 | 20.35 | 20.68 | 20.68 | qfq | 18,735,315 | 386,034,492 | 1.42% |
| 2026-01-19 | 20.25 | 20.45 | 20.21 | 20.39 | 20.39 | qfq | 13,598,933 | 276,570,933 | 0.39% |
| 2026-01-16 | 20.13 | 20.42 | 20.02 | 20.31 | 20.31 | qfq | 16,762,886 | 339,233,443 | 1.45% |
| 2026-01-15 | 20.00 | 20.18 | 19.94 | 20.02 | 20.02 | qfq | 11,441,308 | 229,345,495 | 0.10% |
| 2026-01-14 | 20.15 | 20.26 | 19.89 | 20.00 | 20.00 | qfq | 15,451,591 | 310,320,721 | -0.55% |
| 2026-01-13 | 20.25 | 20.42 | 20.03 | 20.11 | 20.11 | qfq | 12,779,120 | 258,022,080 | -0.59% |
| 2026-01-12 | 20.35 | 20.40 | 20.09 | 20.23 | 20.23 | qfq | 13,247,070 | 267,352,649 | -0.59% |
| 2026-01-09 | 20.43 | 20.56 | 20.29 | 20.35 | 20.35 | qfq | 10,134,652 | 206,872,744 | -0.34% |
| 2026-01-08 | 20.70 | 20.70 | 20.26 | 20.42 | 20.42 | qfq | 13,291,741 | 271,099,687 | -1.54% |
| 2026-01-07 | 20.79 | 20.82 | 20.31 | 20.74 | 20.74 | qfq | 16,664,811 | 343,438,750 | -0.05% |
| 2026-01-06 | 20.16 | 20.78 | 20.11 | 20.75 | 20.75 | qfq | 19,650,945 | 402,688,866 | 2.93% |
| 2026-01-05 | 20.09 | 20.16 | 19.90 | 20.16 | 20.16 | qfq | 14,699,235 | 294,945,587 | 0.80% |
| 2025-12-31 | 20.18 | 20.19 | 19.95 | 20.00 | 20.00 | qfq | 7,274,764 | 145,840,501 | -0.40% |
| 2025-12-30 | 19.76 | 20.12 | 19.58 | 20.08 | 20.08 | qfq | 13,915,195 | 277,546,326 | 1.11% |
| 2025-12-29 | 19.95 | 20.03 | 19.75 | 19.86 | 19.86 | qfq | 8,231,440 | 163,533,776 | -0.10% |
| 2025-12-26 | 20.06 | 20.20 | 19.85 | 19.88 | 19.88 | qfq | 7,637,240 | 152,477,116 | -0.75% |
| 2025-12-25 | 20.06 | 20.13 | 19.97 | 20.03 | 20.03 | qfq | 6,471,657 | 129,628,467 | -0.25% |
| 2025-12-24 | 20.02 | 20.12 | 19.79 | 20.08 | 20.08 | qfq | 9,821,976 | 196,029,212 | 0.00% |
| 2025-12-23 | 20.21 | 20.21 | 20.00 | 20.08 | 20.08 | qfq | 7,666,385 | 154,196,268 | -0.64% |
| 2025-12-22 | 20.05 | 20.28 | 19.96 | 20.21 | 20.21 | qfq | 14,315,387 | 288,722,612 | 1.35% |
| 2025-12-19 | 19.81 | 20.04 | 19.77 | 19.94 | 19.94 | qfq | 8,278,407 | 165,147,748 | 0.40% |
| 2025-12-18 | 19.81 | 19.89 | 19.64 | 19.86 | 19.86 | qfq | 6,750,600 | 133,716,380 | -0.15% |
| 2025-12-17 | 19.61 | 19.94 | 19.60 | 19.89 | 19.89 | qfq | 9,198,715 | 181,948,535 | 1.32% |
| 2025-12-16 | 19.91 | 19.99 | 19.57 | 19.63 | 19.63 | qfq | 8,754,817 | 172,612,834 | -1.31% |
| 2025-12-15 | 19.91 | 19.99 | 19.51 | 19.89 | 19.89 | qfq | 14,229,841 | 281,214,038 | -0.55% |
| 2025-12-12 | 19.75 | 20.00 | 19.43 | 20.00 | 20.00 | qfq | 27,585,558 | 546,811,388 | 1.32% |
| 2025-12-11 | 19.80 | 20.00 | 19.64 | 19.74 | 19.74 | qfq | 11,873,280 | 234,684,962 | -0.05% |
| 2025-12-10 | 19.54 | 19.78 | 19.51 | 19.75 | 19.75 | qfq | 7,070,859 | 139,106,692 | 0.87% |
| 2025-12-09 | 19.75 | 19.90 | 19.56 | 19.58 | 19.58 | qfq | 6,637,705 | 130,638,855 | -0.86% |
| 2025-12-08 | 20.00 | 20.04 | 19.65 | 19.75 | 19.75 | qfq | 9,010,955 | 177,966,964 | -1.25% |
| 2025-12-05 | 19.90 | 20.02 | 19.77 | 20.00 | 20.00 | qfq | 8,328,719 | 165,712,989 | 0.25% |
| 2025-12-04 | 19.95 | 20.07 | 19.82 | 19.95 | 19.95 | qfq | 9,236,251 | 184,398,647 | -0.05% |
| 2025-12-03 | 19.68 | 19.99 | 19.59 | 19.96 | 19.96 | qfq | 13,973,209 | 278,048,135 | 1.53% |
| 2025-12-02 | 19.57 | 19.77 | 19.51 | 19.66 | 19.66 | qfq | 8,877,382 | 174,377,523 | 0.46% |
| 2025-12-01 | 19.45 | 19.63 | 19.39 | 19.57 | 19.57 | qfq | 11,903,100 | 232,308,747 | 0.77% |
| 2025-11-28 | 19.30 | 19.43 | 19.16 | 19.42 | 19.42 | qfq | 8,186,673 | 158,239,750 | 0.62% |
| 2025-11-27 | 19.41 | 19.58 | 19.28 | 19.30 | 19.30 | qfq | 9,211,755 | 179,087,003 | -0.52% |
| 2025-11-26 | 19.41 | 19.55 | 19.35 | 19.40 | 19.40 | qfq | 8,428,370 | 163,988,921 | 0.31% |
| 2025-11-25 | 19.43 | 19.51 | 19.29 | 19.34 | 19.34 | qfq | 11,100,590 | 215,292,349 | -0.05% |
| 2025-11-24 | 19.56 | 19.59 | 19.26 | 19.35 | 19.35 | qfq | 12,948,801 | 250,609,812 | -0.46% |
| 2025-11-21 | 19.71 | 19.75 | 19.38 | 19.44 | 19.44 | qfq | 15,079,845 | 294,626,183 | -1.87% |
| 2025-11-20 | 20.12 | 20.17 | 19.78 | 19.81 | 19.81 | qfq | 9,595,647 | 191,337,505 | -1.25% |
| 2025-11-19 | 20.09 | 20.27 | 19.96 | 20.06 | 20.06 | qfq | 7,815,030 | 156,955,264 | -0.15% |
| 2025-11-18 | 20.20 | 20.48 | 20.01 | 20.09 | 20.09 | qfq | 9,332,505 | 188,385,754 | -0.64% |
| 2025-11-17 | 20.50 | 20.57 | 20.17 | 20.22 | 20.22 | qfq | 12,858,643 | 261,447,581 | -1.75% |
| 2025-11-14 | 20.91 | 21.00 | 20.58 | 20.58 | 20.58 | qfq | 11,910,933 | 247,257,961 | -1.58% |
| 2025-11-13 | 20.67 | 20.98 | 20.55 | 20.91 | 20.91 | qfq | 15,250,911 | 317,628,468 | 1.11% |
| 2025-11-12 | 20.67 | 20.81 | 20.54 | 20.68 | 20.68 | qfq | 11,314,968 | 234,140,823 | 0.10% |
| 2025-11-11 | 20.82 | 20.88 | 20.54 | 20.66 | 20.66 | qfq | 10,690,576 | 220,945,682 | -0.72% |
| 2025-11-10 | 20.71 | 20.86 | 20.56 | 20.81 | 20.81 | qfq | 13,283,902 | 275,464,284 | 0.87% |
| 2025-11-07 | 20.58 | 20.79 | 20.41 | 20.63 | 20.63 | qfq | 12,873,584 | 265,921,411 | 0.05% |
| 2025-11-06 | 20.03 | 20.74 | 20.01 | 20.62 | 20.62 | qfq | 23,707,250 | 486,355,851 | 3.41% |
| 2025-11-05 | 19.95 | 20.06 | 19.79 | 19.94 | 19.94 | qfq | 12,340,334 | 246,011,178 | -0.80% |
| 2025-11-04 | 20.16 | 20.34 | 19.88 | 20.10 | 20.10 | qfq | 15,905,400 | 319,879,921 | -0.25% |
| 2025-11-03 | 20.42 | 20.55 | 19.94 | 20.15 | 20.15 | qfq | 19,655,007 | 396,313,179 | -1.32% |
| 2025-10-31 | 20.70 | 20.70 | 20.41 | 20.42 | 20.42 | qfq | 15,257,496 | 313,298,744 | -1.11% |
| 2025-10-30 | 20.28 | 21.08 | 20.28 | 20.65 | 20.65 | qfq | 33,183,376 | 686,745,031 | 3.72% |
| 2025-10-29 | 19.66 | 19.92 | 19.57 | 19.91 | 19.91 | qfq | 9,823,691 | 194,190,106 | 1.12% |
| 2025-10-28 | 19.90 | 19.92 | 19.67 | 19.69 | 19.69 | qfq | 9,434,375 | 186,445,136 | -0.91% |
| 2025-10-27 | 19.86 | 19.99 | 19.72 | 19.87 | 19.87 | qfq | 12,528,768 | 249,067,491 | 0.05% |
| 2025-10-24 | 19.65 | 19.94 | 19.65 | 19.86 | 19.86 | qfq | 11,132,089 | 220,982,423 | 1.07% |
| 2025-10-23 | 19.56 | 19.69 | 19.35 | 19.65 | 19.65 | qfq | 11,004,093 | 214,828,719 | 0.20% |
| 2025-10-22 | 19.60 | 19.86 | 19.55 | 19.61 | 19.61 | qfq | 9,908,578 | 194,847,493 | 0.00% |
| 2025-10-21 | 19.43 | 19.75 | 19.40 | 19.61 | 19.61 | qfq | 12,325,319 | 242,058,052 | 1.08% |
| 2025-10-20 | 19.69 | 19.73 | 19.35 | 19.40 | 19.40 | qfq | 13,807,000 | 268,705,727 | -0.56% |
| 2025-10-17 | 19.80 | 20.33 | 19.44 | 19.51 | 19.51 | qfq | 24,959,999 | 493,862,533 | -1.56% |
| 2025-10-16 | 20.01 | 20.02 | 19.71 | 19.82 | 19.82 | qfq | 12,972,305 | 257,447,988 | -1.10% |
| 2025-10-15 | 19.70 | 20.07 | 19.59 | 20.04 | 20.04 | qfq | 17,252,140 | 342,261,863 | 1.98% |
| 2025-10-14 | 20.18 | 20.35 | 19.53 | 19.65 | 19.65 | qfq | 27,629,599 | 548,406,821 | -2.09% |
| 2025-10-13 | 20.02 | 20.35 | 20.00 | 20.07 | 20.07 | qfq | 28,467,568 | 573,735,366 | -3.46% |
| 2025-10-10 | 21.38 | 21.54 | 20.74 | 20.79 | 20.79 | qfq | 26,910,042 | 566,709,604 | -2.30% |
| 2025-10-09 | 21.00 | 21.34 | 20.59 | 21.28 | 21.28 | qfq | 39,714,311 | 837,714,121 | 3.80% |
| 2025-09-30 | 20.45 | 20.63 | 20.34 | 20.50 | 20.50 | qfq | 19,289,259 | 394,898,881 | 0.24% |
| 2025-09-29 | 20.58 | 20.77 | 20.24 | 20.45 | 20.45 | qfq | 26,897,011 | 548,485,422 | 0.34% |
| 2025-09-26 | 20.10 | 21.05 | 19.92 | 20.38 | 20.38 | qfq | 37,847,910 | 777,777,601 | 1.80% |
| 2025-09-25 | 20.08 | 20.32 | 19.82 | 20.02 | 20.02 | qfq | 23,910,594 | 478,104,717 | -0.40% |
| 2025-09-24 | 20.35 | 20.35 | 19.77 | 20.10 | 20.10 | qfq | 24,614,232 | 492,861,184 | -0.89% |
| 2025-09-23 | 20.38 | 20.55 | 19.95 | 20.28 | 20.28 | qfq | 18,579,261 | 375,750,854 | -0.78% |
| 2025-09-22 | 20.07 | 20.48 | 19.98 | 20.44 | 20.44 | qfq | 27,608,873 | 561,156,381 | 1.89% |
| 2025-09-19 | 19.98 | 20.22 | 19.83 | 20.06 | 20.06 | qfq | 20,093,112 | 403,213,457 | 0.55% |
| 2025-09-18 | 20.26 | 20.55 | 19.76 | 19.95 | 19.95 | qfq | 28,031,867 | 565,730,130 | -1.53% |
| 2025-09-17 | 19.95 | 20.30 | 19.75 | 20.26 | 20.26 | qfq | 24,305,592 | 489,226,886 | 1.55% |
| 2025-09-16 | 20.15 | 20.32 | 19.82 | 19.95 | 19.95 | qfq | 24,825,296 | 495,302,011 | -0.94% |
| 2025-09-15 | 20.31 | 20.51 | 20.06 | 20.14 | 20.14 | qfq | 26,220,734 | 531,385,163 | -0.84% |
| 2025-09-12 | 20.77 | 20.82 | 20.27 | 20.31 | 20.31 | qfq | 24,568,971 | 502,762,485 | -2.21% |
| 2025-09-11 | 20.60 | 20.79 | 20.33 | 20.77 | 20.77 | qfq | 33,844,490 | 695,965,829 | 0.05% |
| 2025-09-10 | 21.20 | 21.38 | 20.55 | 20.76 | 20.76 | qfq | 32,785,531 | 683,578,774 | -1.84% |
| 2025-09-09 | 20.65 | 21.54 | 20.63 | 21.15 | 21.15 | qfq | 43,229,718 | 914,424,318 | 1.88% |
| 2025-09-08 | 21.54 | 21.54 | 20.61 | 20.76 | 20.76 | qfq | 54,160,704 | 1,132,966,329 | 0.05% |
| 2025-09-05 | 20.00 | 20.85 | 19.96 | 20.75 | 20.75 | qfq | 39,197,806 | 804,885,603 | 3.34% |
| 2025-09-04 | 21.00 | 21.02 | 19.76 | 20.08 | 20.08 | qfq | 46,336,034 | 940,484,906 | -3.46% |
| 2025-09-03 | 20.12 | 21.28 | 20.12 | 20.80 | 20.80 | qfq | 52,307,852 | 1,081,861,526 | 4.58% |
| 2025-09-02 | 19.57 | 20.25 | 19.38 | 19.89 | 19.89 | qfq | 40,910,454 | 813,174,391 | 1.69% |
| 2025-09-01 | 19.50 | 20.17 | 19.27 | 19.56 | 19.56 | qfq | 62,734,293 | 1,235,813,965 | 2.14% |
| 2025-08-29 | 18.85 | 19.45 | 18.82 | 19.15 | 19.15 | qfq | 69,568,610 | 1,337,629,212 | 1.86% |
| 2025-08-28 | 19.88 | 20.06 | 18.40 | 18.80 | 18.80 | qfq | 103,557,176 | 2,008,442,864 | 3.07% |
| 2025-08-27 | 18.71 | 18.80 | 18.23 | 18.24 | 18.24 | qfq | 21,139,580 | 390,976,221 | -2.46% |
| 2025-08-26 | 18.87 | 18.90 | 18.57 | 18.70 | 18.70 | qfq | 14,513,279 | 271,481,778 | -1.06% |
| 2025-08-25 | 18.80 | 18.92 | 18.61 | 18.90 | 18.90 | qfq | 18,887,092 | 354,345,330 | 0.59% |
| 2025-08-22 | 18.72 | 18.88 | 18.45 | 18.79 | 18.79 | qfq | 16,450,679 | 307,156,046 | 0.64% |
| 2025-08-21 | 18.89 | 18.90 | 18.52 | 18.67 | 18.67 | qfq | 12,433,483 | 232,258,601 | -1.22% |
| 2025-08-20 | 18.04 | 19.00 | 17.95 | 18.90 | 18.90 | qfq | 26,626,791 | 496,021,092 | 4.77% |
| 2025-08-19 | 18.31 | 18.34 | 17.93 | 18.04 | 18.04 | qfq | 12,981,254 | 234,431,772 | -1.47% |
| 2025-08-18 | 18.35 | 18.48 | 18.28 | 18.31 | 18.31 | qfq | 10,599,558 | 194,637,570 | 0.05% |
| 2025-08-15 | 18.01 | 18.40 | 18.00 | 18.30 | 18.30 | qfq | 12,176,378 | 222,550,735 | 1.44% |
| 2025-08-14 | 18.34 | 18.38 | 17.99 | 18.04 | 18.04 | qfq | 8,112,556 | 147,033,815 | -1.10% |
| 2025-08-13 | 18.19 | 18.36 | 18.11 | 18.24 | 18.24 | qfq | 9,789,880 | 178,524,650 | 0.77% |
| 2025-08-12 | 18.18 | 18.38 | 18.08 | 18.10 | 18.10 | qfq | 7,860,390 | 143,195,799 | -0.39% |
| 2025-08-11 | 18.07 | 18.28 | 18.00 | 18.17 | 18.17 | qfq | 9,231,707 | 167,852,231 | 1.11% |
| 2025-08-08 | 17.94 | 18.11 | 17.88 | 17.97 | 17.97 | qfq | 4,936,390 | 88,800,952 | 0.39% |
| 2025-08-07 | 18.03 | 18.14 | 17.83 | 17.90 | 17.90 | qfq | 6,128,556 | 110,149,884 | -0.67% |
| 2025-08-06 | 17.93 | 18.05 | 17.78 | 18.02 | 18.02 | qfq | 8,217,051 | 147,412,359 | 0.50% |
| 2025-08-05 | 17.58 | 17.98 | 17.52 | 17.93 | 17.93 | qfq | 10,858,923 | 193,600,401 | 2.40% |
| 2025-08-04 | 17.53 | 17.62 | 17.40 | 17.51 | 17.51 | qfq | 8,719,077 | 152,510,309 | -0.51% |
| 2025-08-01 | 17.72 | 17.78 | 17.46 | 17.60 | 17.60 | qfq | 8,568,200 | 150,903,741 | 0.11% |
| 2025-07-31 | 18.07 | 18.07 | 17.53 | 17.58 | 17.58 | qfq | 12,807,300 | 226,778,548 | -3.14% |
| 2025-07-30 | 18.20 | 18.30 | 18.06 | 18.15 | 18.15 | qfq | 7,461,312 | 135,624,727 | -0.22% |
| 2025-07-29 | 18.00 | 18.20 | 17.81 | 18.19 | 18.19 | qfq | 9,556,288 | 172,151,107 | 0.72% |
| 2025-07-28 | 18.10 | 18.30 | 17.97 | 18.06 | 18.06 | qfq | 10,138,978 | 183,485,690 | 0.11% |
| 2025-07-25 | 18.10 | 18.28 | 17.99 | 18.04 | 18.04 | qfq | 10,115,085 | 182,931,589 | -4.09% |
| 2025-07-24 | 18.83 | 18.96 | 18.74 | 18.81 | 18.01 | qfq | 11,132,770 | 209,453,855 | 0.05% |
| 2025-07-23 | 19.16 | 19.21 | 18.80 | 18.80 | 18.00 | qfq | 11,383,401 | 215,800,358 | -1.73% |
| 2025-07-22 | 18.85 | 19.15 | 18.76 | 19.13 | 18.32 | qfq | 11,931,946 | 226,387,711 | 1.54% |
| 2025-07-21 | 18.39 | 18.87 | 18.38 | 18.84 | 18.04 | qfq | 16,647,190 | 310,724,545 | 2.78% |
| 2025-07-18 | 18.56 | 18.65 | 18.25 | 18.33 | 17.55 | qfq | 12,669,535 | 232,888,563 | -1.29% |
| 2025-07-17 | 18.52 | 18.60 | 18.43 | 18.57 | 17.78 | qfq | 6,767,400 | 125,399,540 | 0.27% |
| 2025-07-16 | 18.47 | 18.60 | 18.41 | 18.52 | 17.73 | qfq | 6,332,648 | 117,200,634 | 0.38% |
| 2025-07-15 | 18.50 | 18.70 | 18.38 | 18.45 | 17.67 | qfq | 7,019,732 | 129,930,544 | -0.49% |
| 2025-07-14 | 18.34 | 18.61 | 18.13 | 18.54 | 17.75 | qfq | 12,880,874 | 237,706,649 | 1.42% |
| 2025-07-11 | 18.37 | 18.43 | 18.25 | 18.28 | 17.50 | qfq | 8,015,729 | 147,080,391 | -0.38% |
| 2025-07-10 | 18.28 | 18.39 | 18.16 | 18.35 | 17.57 | qfq | 7,146,862 | 130,573,491 | 0.33% |
| 2025-07-09 | 18.50 | 18.51 | 18.25 | 18.29 | 17.51 | qfq | 8,410,388 | 154,424,944 | -0.87% |
| 2025-07-08 | 18.21 | 18.50 | 18.17 | 18.45 | 17.67 | qfq | 12,759,900 | 234,611,585 | 1.43% |
| 2025-07-07 | 18.01 | 18.25 | 17.95 | 18.19 | 17.42 | qfq | 10,723,104 | 194,427,148 | 1.11% |
| 2025-07-04 | 17.83 | 18.07 | 17.75 | 17.99 | 17.22 | qfq | 13,583,341 | 244,182,783 | 1.01% |
| 2025-07-03 | 17.81 | 17.93 | 17.77 | 17.81 | 17.05 | qfq | 10,775,308 | 192,302,240 | 0.23% |
| 2025-07-02 | 17.77 | 17.89 | 17.74 | 17.77 | 17.01 | qfq | 11,426,749 | 203,364,102 | 0.06% |
| 2025-07-01 | 17.66 | 17.82 | 17.63 | 17.76 | 17.00 | qfq | 10,039,800 | 178,122,940 | 0.62% |
| 2025-06-30 | 17.85 | 17.95 | 17.56 | 17.65 | 16.90 | qfq | 15,253,845 | 269,479,315 | -1.23% |
| 2025-06-27 | 18.04 | 18.15 | 17.85 | 17.87 | 17.11 | qfq | 11,406,132 | 205,217,795 | -0.06% |
| 2025-06-26 | 18.11 | 18.18 | 17.85 | 17.88 | 17.12 | qfq | 9,911,620 | 178,311,259 | -1.16% |
| 2025-06-25 | 18.15 | 18.19 | 17.99 | 18.09 | 17.32 | qfq | 9,251,822 | 167,381,599 | -0.39% |
| 2025-06-24 | 17.73 | 18.17 | 17.73 | 18.16 | 17.39 | qfq | 11,443,794 | 206,918,272 | 2.71% |
| 2025-06-23 | 17.66 | 17.84 | 17.54 | 17.68 | 16.93 | qfq | 8,365,718 | 147,928,451 | -0.23% |
| 2025-06-20 | 17.72 | 17.86 | 17.67 | 17.72 | 16.97 | qfq | 6,143,712 | 109,072,328 | -0.06% |
| 2025-06-19 | 17.75 | 17.84 | 17.64 | 17.73 | 16.98 | qfq | 8,093,919 | 143,439,591 | -0.11% |
| 2025-06-18 | 17.88 | 17.98 | 17.75 | 17.75 | 17.00 | qfq | 7,096,960 | 126,536,831 | -1.00% |
| 2025-06-17 | 17.98 | 18.14 | 17.87 | 17.93 | 17.17 | qfq | 6,893,861 | 123,837,505 | -0.55% |
| 2025-06-16 | 17.95 | 18.14 | 17.95 | 18.03 | 17.26 | qfq | 9,321,932 | 168,391,623 | 0.67% |
| 2025-06-13 | 18.01 | 18.18 | 17.85 | 17.91 | 17.15 | qfq | 15,791,295 | 284,475,791 | -1.16% |
| 2025-06-12 | 17.85 | 18.18 | 17.80 | 18.12 | 17.35 | qfq | 10,220,628 | 184,083,819 | 1.12% |
| 2025-06-11 | 17.68 | 18.20 | 17.67 | 17.92 | 17.16 | qfq | 13,678,078 | 246,467,697 | 1.76% |
| 2025-06-10 | 17.79 | 17.92 | 17.57 | 17.61 | 16.86 | qfq | 8,718,240 | 154,609,892 | -1.01% |
| 2025-06-09 | 17.83 | 17.98 | 17.68 | 17.79 | 17.03 | qfq | 8,645,331 | 153,897,552 | 0.00% |
| 2025-06-06 | 17.89 | 18.00 | 17.74 | 17.79 | 17.03 | qfq | 6,784,538 | 121,090,646 | -0.78% |
| 2025-06-05 | 17.84 | 17.96 | 17.76 | 17.93 | 17.17 | qfq | 7,580,900 | 135,542,421 | 0.56% |
| 2025-06-04 | 17.92 | 17.95 | 17.70 | 17.83 | 17.07 | qfq | 7,613,817 | 135,641,397 | -0.56% |
| 2025-06-03 | 17.92 | 17.96 | 17.52 | 17.93 | 17.17 | qfq | 11,700,450 | 208,446,242 | -0.94% |
| 2025-05-30 | 17.91 | 18.14 | 17.85 | 18.10 | 17.33 | qfq | 10,337,512 | 186,030,522 | 1.00% |
| 2025-05-29 | 17.92 | 18.14 | 17.87 | 17.92 | 17.16 | qfq | 9,780,836 | 175,957,471 | 0.34% |
| 2025-05-28 | 18.08 | 18.15 | 17.84 | 17.86 | 17.10 | qfq | 7,822,287 | 140,574,296 | -0.83% |
| 2025-05-27 | 18.34 | 18.47 | 17.96 | 18.01 | 17.24 | qfq | 11,453,144 | 207,832,023 | -2.07% |
| 2025-05-26 | 18.81 | 18.87 | 18.25 | 18.39 | 17.61 | qfq | 15,507,797 | 286,527,501 | -2.23% |
| 2025-05-23 | 19.05 | 19.17 | 18.80 | 18.81 | 18.01 | qfq | 8,934,452 | 169,327,825 | -1.26% |
| 2025-05-22 | 18.90 | 19.13 | 18.81 | 19.05 | 18.24 | qfq | 8,249,354 | 156,778,844 | 0.79% |
| 2025-05-21 | 18.65 | 18.99 | 18.61 | 18.90 | 18.10 | qfq | 8,967,614 | 169,214,495 | 1.34% |
| 2025-05-20 | 18.61 | 18.73 | 18.48 | 18.65 | 17.86 | qfq | 9,259,925 | 172,404,993 | 0.27% |
| 2025-05-19 | 18.50 | 18.70 | 18.46 | 18.60 | 17.81 | qfq | 9,986,765 | 185,588,273 | 0.54% |
| 2025-05-16 | 18.55 | 18.70 | 18.36 | 18.50 | 17.71 | qfq | 11,904,960 | 220,610,779 | -0.54% |
| 2025-05-15 | 18.52 | 18.75 | 18.48 | 18.60 | 17.81 | qfq | 8,840,341 | 164,670,363 | 0.27% |
| 2025-05-14 | 18.56 | 18.60 | 18.38 | 18.55 | 17.76 | qfq | 11,592,478 | 214,390,604 | -0.05% |
| 2025-05-13 | 18.39 | 18.65 | 18.26 | 18.56 | 17.77 | qfq | 16,863,445 | 313,114,229 | 1.25% |
| 2025-05-12 | 18.21 | 18.50 | 18.20 | 18.33 | 17.55 | qfq | 16,264,793 | 299,379,542 | 1.10% |
| 2025-05-09 | 18.07 | 18.33 | 17.98 | 18.13 | 17.36 | qfq | 12,422,684 | 225,479,984 | 0.06% |
| 2025-05-08 | 17.83 | 18.14 | 17.79 | 18.12 | 17.35 | qfq | 13,762,372 | 247,928,974 | 1.46% |
| 2025-05-07 | 17.88 | 18.05 | 17.71 | 17.86 | 17.10 | qfq | 14,803,420 | 264,763,726 | 0.56% |
| 2025-05-06 | 17.85 | 17.88 | 17.50 | 17.76 | 17.00 | qfq | 18,887,391 | 334,318,097 | -0.22% |
| 2025-04-30 | 17.02 | 17.84 | 16.96 | 17.80 | 17.04 | qfq | 23,622,304 | 414,911,567 | 4.71% |
| 2025-04-29 | 16.68 | 17.06 | 16.52 | 17.00 | 16.28 | qfq | 17,011,874 | 287,284,405 | 2.41% |
| 2025-04-28 | 16.75 | 16.85 | 16.53 | 16.60 | 15.89 | qfq | 11,394,135 | 189,987,406 | -0.42% |
| 2025-04-25 | 16.57 | 16.72 | 16.45 | 16.67 | 15.96 | qfq | 9,709,133 | 161,373,780 | 1.15% |
| 2025-04-24 | 16.35 | 16.72 | 16.31 | 16.48 | 15.78 | qfq | 21,081,084 | 349,794,955 | 0.55% |
| 2025-04-23 | 16.36 | 16.47 | 16.16 | 16.39 | 15.69 | qfq | 19,516,365 | 318,532,076 | 0.43% |
| 2025-04-22 | 16.31 | 16.50 | 16.28 | 16.32 | 15.63 | qfq | 13,249,961 | 216,842,407 | -0.49% |
| 2025-04-21 | 16.60 | 16.63 | 16.23 | 16.40 | 15.70 | qfq | 16,529,704 | 270,830,958 | -1.44% |
| 2025-04-18 | 16.53 | 16.70 | 16.50 | 16.64 | 15.93 | qfq | 7,270,268 | 120,737,142 | 0.42% |
| 2025-04-17 | 16.61 | 16.65 | 16.51 | 16.57 | 15.87 | qfq | 8,170,153 | 135,395,392 | -0.90% |
| 2025-04-16 | 16.76 | 16.78 | 16.55 | 16.72 | 16.01 | qfq | 11,320,828 | 188,339,912 | -0.71% |
| 2025-04-15 | 16.70 | 16.96 | 16.58 | 16.84 | 16.12 | qfq | 16,764,100 | 280,822,820 | 1.02% |
| 2025-04-14 | 17.01 | 17.08 | 16.52 | 16.67 | 15.96 | qfq | 19,168,824 | 319,926,200 | -1.01% |
| 2025-04-11 | 16.65 | 16.96 | 16.62 | 16.84 | 16.12 | qfq | 8,463,058 | 142,385,967 | 0.60% |
| 2025-04-10 | 16.79 | 17.08 | 16.66 | 16.74 | 16.03 | qfq | 13,856,404 | 233,268,335 | 1.03% |
| 2025-04-09 | 16.82 | 16.88 | 16.43 | 16.57 | 15.87 | qfq | 18,568,174 | 308,077,407 | -2.18% |
| 2025-04-08 | 16.92 | 17.07 | 16.63 | 16.94 | 16.22 | qfq | 20,093,372 | 338,666,723 | 1.19% |
| 2025-04-07 | 16.97 | 17.38 | 16.42 | 16.74 | 16.03 | qfq | 32,596,114 | 551,487,427 | -5.53% |
| 2025-04-03 | 17.82 | 17.97 | 17.55 | 17.72 | 16.97 | qfq | 13,251,040 | 234,567,042 | -1.39% |
| 2025-04-02 | 18.18 | 18.26 | 17.84 | 17.97 | 17.21 | qfq | 11,871,401 | 213,173,187 | -1.10% |
| 2025-04-01 | 18.11 | 18.29 | 17.96 | 18.17 | 17.40 | qfq | 13,486,418 | 244,638,025 | 0.61% |
| 2025-03-31 | 17.99 | 18.20 | 17.88 | 18.06 | 17.29 | qfq | 14,504,679 | 261,983,739 | 0.33% |
| 2025-03-28 | 17.74 | 18.05 | 17.68 | 18.00 | 17.23 | qfq | 11,278,701 | 201,956,093 | 1.35% |
| 2025-03-27 | 17.74 | 17.96 | 17.56 | 17.76 | 17.00 | qfq | 11,976,040 | 212,561,394 | 0.00% |
| 2025-03-26 | 17.84 | 17.94 | 17.72 | 17.76 | 17.00 | qfq | 6,768,392 | 120,515,421 | -0.73% |
| 2025-03-25 | 17.93 | 18.00 | 17.80 | 17.89 | 17.13 | qfq | 7,161,724 | 128,086,278 | -0.45% |
| 2025-03-24 | 17.84 | 18.04 | 17.76 | 17.97 | 17.21 | qfq | 12,190,235 | 218,308,189 | 0.73% |
| 2025-03-21 | 17.92 | 18.18 | 17.75 | 17.84 | 17.08 | qfq | 19,023,624 | 341,490,631 | -0.34% |
| 2025-03-20 | 17.99 | 18.01 | 17.79 | 17.90 | 17.14 | qfq | 10,966,119 | 196,319,497 | -0.50% |
| 2025-03-19 | 17.92 | 18.10 | 17.75 | 17.99 | 17.22 | qfq | 12,604,772 | 226,363,147 | 0.67% |
| 2025-03-18 | 17.80 | 17.91 | 17.68 | 17.87 | 17.11 | qfq | 9,689,001 | 172,728,736 | 0.28% |
| 2025-03-17 | 17.59 | 18.03 | 17.50 | 17.82 | 17.06 | qfq | 15,097,074 | 268,416,275 | 1.65% |
| 2025-03-14 | 17.22 | 17.61 | 17.16 | 17.53 | 16.78 | qfq | 13,928,375 | 243,721,160 | 1.74% |
| 2025-03-13 | 17.37 | 17.50 | 17.20 | 17.23 | 16.50 | qfq | 12,489,727 | 216,524,658 | -0.52% |
| 2025-03-12 | 17.59 | 17.64 | 17.31 | 17.32 | 16.58 | qfq | 17,553,414 | 306,248,272 | -1.53% |
| 2025-03-11 | 17.59 | 17.67 | 17.37 | 17.59 | 16.84 | qfq | 13,268,364 | 231,930,969 | -0.73% |
| 2025-03-10 | 17.89 | 17.96 | 17.50 | 17.72 | 16.97 | qfq | 9,254,649 | 163,739,065 | -0.56% |
| 2025-03-07 | 17.85 | 18.03 | 17.60 | 17.82 | 17.06 | qfq | 11,684,349 | 208,459,266 | -0.45% |
| 2025-03-06 | 17.81 | 18.12 | 17.71 | 17.90 | 17.14 | qfq | 15,589,106 | 279,139,561 | 0.79% |
| 2025-03-05 | 17.83 | 17.95 | 17.62 | 17.76 | 17.00 | qfq | 8,983,498 | 159,504,104 | -0.39% |
| 2025-03-04 | 17.54 | 18.07 | 17.46 | 17.83 | 17.07 | qfq | 12,957,303 | 230,898,658 | 1.08% |
| 2025-03-03 | 18.30 | 18.31 | 17.59 | 17.64 | 16.89 | qfq | 16,903,081 | 301,644,393 | -3.08% |
| 2025-02-28 | 18.55 | 18.65 | 18.10 | 18.20 | 17.43 | qfq | 21,181,709 | 388,454,190 | -1.46% |
| 2025-02-27 | 17.90 | 18.62 | 17.81 | 18.47 | 17.68 | qfq | 30,064,028 | 551,082,912 | 3.18% |
| 2025-02-26 | 17.70 | 18.08 | 17.69 | 17.90 | 17.14 | qfq | 15,931,124 | 285,626,020 | 1.07% |
| 2025-02-25 | 17.43 | 17.98 | 17.25 | 17.71 | 16.96 | qfq | 15,679,881 | 277,867,929 | 1.08% |
| 2025-02-24 | 17.51 | 17.76 | 17.43 | 17.52 | 16.77 | qfq | 13,648,483 | 239,946,197 | 0.23% |
| 2025-02-21 | 17.33 | 17.55 | 17.24 | 17.48 | 16.74 | qfq | 14,760,611 | 256,854,443 | 0.87% |
| 2025-02-20 | 17.44 | 17.44 | 17.21 | 17.33 | 16.59 | qfq | 8,336,120 | 144,313,059 | -0.97% |
| 2025-02-19 | 17.23 | 17.54 | 17.19 | 17.50 | 16.76 | qfq | 11,810,888 | 205,587,631 | 1.69% |
| 2025-02-18 | 17.34 | 17.51 | 17.13 | 17.21 | 16.48 | qfq | 13,515,940 | 233,951,541 | -0.86% |
| 2025-02-17 | 17.61 | 17.66 | 17.20 | 17.36 | 16.62 | qfq | 13,858,437 | 240,163,044 | -0.97% |
| 2025-02-14 | 17.39 | 17.64 | 17.36 | 17.53 | 16.78 | qfq | 8,939,524 | 156,487,555 | 0.75% |
| 2025-02-13 | 17.67 | 17.78 | 17.40 | 17.40 | 16.66 | qfq | 12,770,697 | 224,521,044 | -1.42% |
| 2025-02-12 | 17.64 | 17.66 | 17.42 | 17.65 | 16.90 | qfq | 12,897,370 | 226,396,571 | 0.00% |
| 2025-02-11 | 18.18 | 18.18 | 17.50 | 17.65 | 16.90 | qfq | 20,640,972 | 365,290,867 | -2.65% |
| 2025-02-10 | 17.99 | 18.16 | 17.65 | 18.13 | 17.36 | qfq | 28,963,419 | 521,168,083 | 1.06% |
| 2025-02-07 | 16.93 | 18.18 | 16.82 | 17.94 | 17.18 | qfq | 39,657,107 | 703,304,371 | 6.47% |
| 2025-02-06 | 16.39 | 16.89 | 16.36 | 16.85 | 16.13 | qfq | 11,939,944 | 198,412,125 | 2.56% |
| 2025-02-05 | 16.80 | 16.84 | 16.40 | 16.43 | 15.73 | qfq | 10,409,521 | 172,362,991 | -2.20% |
| 2025-01-27 | 16.78 | 16.89 | 16.65 | 16.80 | 16.09 | qfq | 9,561,978 | 160,438,318 | 1.20% |
| 2025-01-24 | 16.20 | 16.68 | 16.20 | 16.60 | 15.89 | qfq | 9,308,008 | 153,744,391 | 1.65% |
| 2025-01-23 | 16.33 | 16.57 | 16.25 | 16.33 | 15.64 | qfq | 11,593,276 | 190,177,840 | 0.62% |
| 2025-01-22 | 16.44 | 16.44 | 16.07 | 16.23 | 15.54 | qfq | 9,184,497 | 148,668,130 | -0.61% |
| 2025-01-21 | 16.49 | 16.59 | 16.16 | 16.33 | 15.64 | qfq | 9,412,406 | 153,250,463 | -1.03% |
| 2025-01-20 | 16.73 | 16.82 | 16.47 | 16.50 | 15.80 | qfq | 8,075,900 | 134,028,317 | -0.66% |
| 2025-01-17 | 16.19 | 16.84 | 16.19 | 16.61 | 15.90 | qfq | 14,345,527 | 238,844,483 | 2.15% |
| 2025-01-16 | 16.40 | 16.43 | 16.16 | 16.26 | 15.57 | qfq | 7,353,900 | 119,743,867 | 0.25% |
| 2025-01-15 | 16.16 | 16.50 | 16.15 | 16.22 | 15.53 | qfq | 10,290,388 | 167,832,437 | -0.31% |
| 2025-01-14 | 15.80 | 16.39 | 15.76 | 16.27 | 15.58 | qfq | 14,253,045 | 229,477,687 | 2.84% |
| 2025-01-13 | 16.02 | 16.27 | 15.76 | 15.82 | 15.15 | qfq | 15,421,382 | 245,381,838 | -1.80% |
| 2025-01-10 | 16.41 | 16.46 | 16.11 | 16.11 | 15.42 | qfq | 8,961,178 | 145,920,946 | -1.23% |
| 2025-01-09 | 16.59 | 16.59 | 15.98 | 16.31 | 15.62 | qfq | 14,947,183 | 244,074,861 | -1.98% |
| 2025-01-08 | 16.81 | 16.88 | 16.32 | 16.64 | 15.93 | qfq | 12,562,878 | 208,494,182 | -1.60% |
| 2025-01-07 | 16.81 | 17.04 | 16.74 | 16.91 | 16.19 | qfq | 9,198,997 | 155,720,244 | 0.06% |
| 2025-01-06 | 16.90 | 17.11 | 16.76 | 16.90 | 16.18 | qfq | 11,125,434 | 188,301,941 | -0.18% |
| 2025-01-03 | 17.18 | 17.32 | 16.84 | 16.93 | 16.21 | qfq | 14,725,592 | 251,002,858 | -1.46% |
| 2025-01-02 | 17.58 | 17.79 | 17.03 | 17.18 | 16.45 | qfq | 19,794,410 | 345,117,315 | -2.44% |
| 2024-12-31 | 17.90 | 17.95 | 17.60 | 17.61 | 16.86 | qfq | 19,201,264 | 340,884,539 | -1.73% |
| 2024-12-30 | 17.70 | 18.01 | 17.59 | 17.92 | 17.16 | qfq | 26,783,423 | 477,522,970 | 0.62% |
| 2024-12-27 | 17.96 | 17.98 | 17.28 | 17.81 | 17.05 | qfq | 24,894,028 | 437,674,813 | -0.34% |
| 2024-12-26 | 17.66 | 17.95 | 17.57 | 17.87 | 17.11 | qfq | 16,339,828 | 291,303,998 | 1.07% |
| 2024-12-25 | 17.59 | 17.77 | 17.48 | 17.68 | 16.93 | qfq | 13,256,104 | 234,064,604 | 0.51% |
| 2024-12-24 | 17.53 | 17.65 | 17.38 | 17.59 | 16.84 | qfq | 11,060,461 | 193,828,360 | 0.34% |
| 2024-12-23 | 17.55 | 17.78 | 17.48 | 17.53 | 16.78 | qfq | 17,507,492 | 308,263,193 | 0.06% |
| 2024-12-20 | 17.82 | 17.84 | 17.41 | 17.52 | 16.77 | qfq | 17,916,143 | 314,735,105 | -1.68% |
| 2024-12-19 | 17.74 | 18.05 | 17.52 | 17.82 | 17.06 | qfq | 21,545,598 | 383,045,272 | -0.39% |
| 2024-12-18 | 17.79 | 17.97 | 17.59 | 17.89 | 17.13 | qfq | 22,203,102 | 395,955,608 | 1.07% |
| 2024-12-17 | 17.21 | 17.92 | 17.21 | 17.70 | 16.95 | qfq | 37,616,159 | 664,295,567 | 2.85% |
| 2024-12-16 | 17.21 | 17.37 | 17.04 | 17.21 | 16.48 | qfq | 17,983,116 | 309,774,603 | -0.12% |
| 2024-12-13 | 17.25 | 17.48 | 17.11 | 17.23 | 16.50 | qfq | 19,036,360 | 328,719,719 | -0.69% |
| 2024-12-12 | 17.33 | 17.41 | 17.22 | 17.35 | 16.61 | qfq | 15,199,347 | 263,317,724 | 0.12% |
| 2024-12-11 | 17.20 | 17.50 | 17.15 | 17.33 | 16.59 | qfq | 14,578,309 | 252,898,664 | 0.70% |
| 2024-12-10 | 17.55 | 17.70 | 17.17 | 17.21 | 16.48 | qfq | 27,675,579 | 483,958,575 | -0.17% |
| 2024-12-09 | 16.95 | 17.40 | 16.88 | 17.24 | 16.51 | qfq | 33,981,220 | 586,372,795 | 2.01% |
| 2024-12-06 | 16.79 | 16.95 | 16.69 | 16.90 | 16.18 | qfq | 14,901,373 | 251,169,639 | 0.66% |
| 2024-12-05 | 17.03 | 17.19 | 16.71 | 16.79 | 16.08 | qfq | 22,359,831 | 376,491,425 | -1.98% |
| 2024-12-04 | 17.20 | 17.47 | 16.96 | 17.13 | 16.40 | qfq | 19,638,109 | 336,572,046 | -0.93% |
| 2024-12-03 | 17.23 | 17.54 | 17.07 | 17.29 | 16.55 | qfq | 27,359,336 | 474,160,676 | 0.88% |
| 2024-12-02 | 16.90 | 17.30 | 16.62 | 17.14 | 16.41 | qfq | 36,168,608 | 613,994,417 | 1.30% |
| 2024-11-29 | 16.78 | 17.15 | 16.78 | 16.92 | 16.20 | qfq | 24,161,485 | 409,976,262 | 0.18% |
| 2024-11-28 | 16.90 | 17.01 | 16.69 | 16.89 | 16.17 | qfq | 18,947,296 | 319,234,627 | -0.41% |
| 2024-11-27 | 16.80 | 16.99 | 16.61 | 16.96 | 16.24 | qfq | 19,023,513 | 320,001,665 | 0.77% |
| 2024-11-26 | 17.01 | 17.17 | 16.74 | 16.83 | 16.11 | qfq | 20,703,449 | 350,193,268 | -1.98% |
| 2024-11-25 | 16.41 | 17.36 | 16.41 | 17.17 | 16.44 | qfq | 57,264,393 | 975,795,116 | 5.27% |
| 2024-11-22 | 16.78 | 16.79 | 16.29 | 16.31 | 15.62 | qfq | 19,935,512 | 329,755,097 | -2.28% |
| 2024-11-21 | 16.83 | 17.20 | 16.64 | 16.69 | 15.98 | qfq | 28,381,302 | 479,709,053 | -1.24% |
| 2024-11-20 | 16.82 | 17.06 | 16.69 | 16.90 | 16.18 | qfq | 24,638,966 | 415,222,169 | -0.18% |
| 2024-11-19 | 17.03 | 17.24 | 16.65 | 16.93 | 16.21 | qfq | 40,035,841 | 678,489,065 | -2.20% |
| 2024-11-18 | 17.23 | 17.94 | 17.23 | 17.31 | 16.57 | qfq | 49,114,373 | 863,420,122 | 2.30% |
| 2024-11-15 | 16.75 | 17.09 | 16.65 | 16.92 | 16.20 | qfq | 34,690,842 | 585,948,850 | 0.48% |
| 2024-11-14 | 17.72 | 17.77 | 16.77 | 16.84 | 16.12 | qfq | 55,693,099 | 950,841,666 | -6.55% |
| 2024-11-13 | 17.00 | 18.14 | 17.00 | 18.02 | 17.25 | qfq | 77,651,766 | 1,381,658,348 | 5.26% |
| 2024-11-12 | 16.71 | 17.48 | 16.71 | 17.12 | 16.39 | qfq | 56,592,377 | 963,838,895 | 2.51% |
| 2024-11-11 | 16.50 | 16.70 | 16.29 | 16.70 | 15.99 | qfq | 32,990,068 | 543,587,452 | 0.72% |
| 2024-11-08 | 16.34 | 16.64 | 16.21 | 16.58 | 15.87 | qfq | 42,832,969 | 704,373,188 | 2.35% |
| 2024-11-07 | 15.70 | 16.20 | 15.68 | 16.20 | 15.51 | qfq | 38,803,971 | 619,941,895 | 4.05% |
| 2024-11-06 | 15.73 | 15.81 | 15.51 | 15.57 | 14.91 | qfq | 28,573,822 | 447,816,612 | -1.08% |
| 2024-11-05 | 15.32 | 15.81 | 15.17 | 15.74 | 15.07 | qfq | 38,041,497 | 591,078,824 | 2.74% |
| 2024-11-04 | 15.19 | 15.43 | 15.17 | 15.32 | 14.67 | qfq | 26,512,722 | 404,807,328 | 0.79% |
| 2024-11-01 | 15.01 | 15.28 | 14.96 | 15.20 | 14.55 | qfq | 25,864,867 | 391,483,092 | 0.66% |
| 2024-10-31 | 15.48 | 15.52 | 15.01 | 15.10 | 14.46 | qfq | 32,522,134 | 492,310,486 | -2.58% |
| 2024-10-30 | 15.78 | 15.84 | 15.46 | 15.50 | 14.84 | qfq | 24,448,484 | 381,080,413 | -2.39% |
| 2024-10-29 | 16.11 | 16.17 | 15.82 | 15.88 | 15.20 | qfq | 19,811,571 | 316,252,628 | -1.43% |
| 2024-10-28 | 16.02 | 16.15 | 15.88 | 16.11 | 15.42 | qfq | 20,490,986 | 329,095,659 | 0.44% |
| 2024-10-25 | 16.09 | 16.20 | 15.93 | 16.04 | 15.36 | qfq | 18,514,334 | 297,235,694 | -0.31% |
| 2024-10-24 | 16.20 | 16.25 | 15.97 | 16.09 | 15.41 | qfq | 14,432,426 | 232,040,124 | -0.62% |
| 2024-10-23 | 16.08 | 16.34 | 16.03 | 16.19 | 15.50 | qfq | 20,109,277 | 325,312,746 | 0.62% |
| 2024-10-22 | 15.90 | 16.20 | 15.80 | 16.09 | 15.41 | qfq | 19,069,651 | 305,884,122 | 1.19% |
| 2024-10-21 | 16.27 | 16.34 | 15.79 | 15.90 | 15.22 | qfq | 27,960,385 | 444,889,102 | -2.27% |
| 2024-10-18 | 16.07 | 16.49 | 15.97 | 16.27 | 15.58 | qfq | 24,055,177 | 389,952,872 | 1.18% |
| 2024-10-17 | 16.68 | 16.88 | 16.07 | 16.08 | 15.40 | qfq | 19,482,368 | 318,328,895 | -3.54% |
| 2024-10-16 | 16.53 | 16.75 | 16.38 | 16.67 | 15.96 | qfq | 14,317,102 | 237,786,886 | -0.06% |
| 2024-10-15 | 17.01 | 17.20 | 16.67 | 16.68 | 15.97 | qfq | 17,179,931 | 291,006,140 | -2.74% |
| 2024-10-14 | 16.90 | 17.18 | 16.75 | 17.15 | 16.42 | qfq | 21,034,890 | 358,143,416 | 1.72% |
| 2024-10-11 | 17.29 | 17.39 | 16.70 | 16.86 | 16.14 | qfq | 20,015,761 | 339,665,065 | -2.49% |
| 2024-10-10 | 17.32 | 17.74 | 16.97 | 17.29 | 16.55 | qfq | 25,530,850 | 442,212,143 | -0.17% |
| 2024-10-09 | 18.20 | 18.20 | 17.21 | 17.32 | 16.58 | qfq | 33,217,881 | 585,122,424 | -5.82% |
| 2024-10-08 | 19.70 | 19.70 | 17.85 | 18.39 | 17.61 | qfq | 52,258,831 | 974,832,491 | 2.57% |
| 2024-09-30 | 17.22 | 18.08 | 17.08 | 17.93 | 17.17 | qfq | 43,641,653 | 766,944,608 | 6.79% |
| 2024-09-27 | 16.64 | 16.85 | 16.55 | 16.79 | 16.08 | qfq | 11,178,811 | 186,741,016 | 3.01% |
| 2024-09-26 | 15.79 | 16.30 | 15.75 | 16.30 | 15.61 | qfq | 16,231,036 | 260,044,619 | 2.90% |
| 2024-09-25 | 15.93 | 16.35 | 15.80 | 15.84 | 15.17 | qfq | 18,111,398 | 290,776,151 | 0.19% |
| 2024-09-24 | 15.97 | 15.99 | 15.69 | 15.81 | 15.14 | qfq | 20,439,869 | 322,626,356 | -0.32% |
| 2024-09-23 | 15.99 | 16.15 | 15.79 | 15.86 | 15.19 | qfq | 11,978,346 | 190,653,397 | -0.69% |
| 2024-09-20 | 16.08 | 16.17 | 15.86 | 15.97 | 15.29 | qfq | 13,824,365 | 220,830,187 | -0.50% |
| 2024-09-19 | 16.01 | 16.16 | 15.94 | 16.05 | 15.37 | qfq | 13,645,715 | 218,846,004 | 0.50% |
| 2024-09-18 | 15.49 | 15.98 | 15.45 | 15.97 | 15.29 | qfq | 13,942,898 | 220,570,925 | 2.44% |
| 2024-09-13 | 15.59 | 15.65 | 15.44 | 15.59 | 14.93 | qfq | 10,488,631 | 163,218,636 | 0.19% |
| 2024-09-12 | 15.71 | 15.75 | 15.51 | 15.56 | 14.90 | qfq | 12,638,855 | 197,476,098 | -0.89% |
| 2024-09-11 | 15.58 | 15.92 | 15.55 | 15.70 | 15.03 | qfq | 14,824,156 | 233,776,292 | 0.45% |
| 2024-09-10 | 15.43 | 15.65 | 15.28 | 15.63 | 14.97 | qfq | 21,251,807 | 329,388,548 | 1.10% |
| 2024-09-09 | 15.47 | 15.62 | 15.35 | 15.46 | 14.80 | qfq | 16,966,265 | 262,875,018 | -0.06% |
| 2024-09-06 | 15.42 | 15.63 | 15.41 | 15.47 | 14.81 | qfq | 10,929,687 | 170,010,458 | 0.06% |
| 2024-09-05 | 15.23 | 15.51 | 15.23 | 15.46 | 14.80 | qfq | 13,904,623 | 214,625,570 | 1.05% |
| 2024-09-04 | 15.24 | 15.44 | 15.17 | 15.30 | 14.65 | qfq | 13,954,073 | 214,227,319 | 0.39% |
| 2024-09-03 | 14.84 | 15.28 | 14.82 | 15.24 | 14.59 | qfq | 15,088,881 | 228,686,978 | 2.63% |
| 2024-09-02 | 14.73 | 15.00 | 14.66 | 14.85 | 14.22 | qfq | 15,371,487 | 229,044,794 | 0.68% |
| 2024-08-30 | 14.58 | 14.85 | 14.52 | 14.75 | 14.12 | qfq | 16,607,174 | 244,762,610 | 0.96% |
| 2024-08-29 | 14.20 | 14.77 | 14.16 | 14.61 | 13.99 | qfq | 31,429,651 | 457,064,551 | 7.43% |
| 2024-08-28 | 13.76 | 13.80 | 13.51 | 13.60 | 13.02 | qfq | 7,572,482 | 103,058,784 | -1.16% |
| 2024-08-27 | 13.57 | 13.80 | 13.52 | 13.76 | 13.17 | qfq | 8,200,479 | 112,299,073 | 1.10% |
| 2024-08-26 | 13.59 | 13.64 | 13.43 | 13.61 | 13.03 | qfq | 7,977,809 | 107,948,227 | 0.15% |
| 2024-08-23 | 13.29 | 13.61 | 13.26 | 13.59 | 13.01 | qfq | 10,488,032 | 141,748,623 | 2.18% |
| 2024-08-22 | 13.40 | 13.50 | 13.17 | 13.30 | 12.73 | qfq | 12,984,174 | 172,905,576 | -0.75% |
| 2024-08-21 | 13.62 | 13.65 | 13.39 | 13.40 | 12.83 | qfq | 11,367,534 | 153,228,285 | -1.90% |
| 2024-08-20 | 14.12 | 14.14 | 13.58 | 13.66 | 13.08 | qfq | 17,847,901 | 244,744,499 | -2.91% |
| 2024-08-19 | 14.07 | 14.33 | 14.06 | 14.07 | 13.47 | qfq | 10,739,968 | 152,449,315 | -0.28% |
| 2024-08-16 | 14.43 | 14.48 | 14.04 | 14.11 | 13.51 | qfq | 13,073,766 | 185,761,294 | -2.35% |
| 2024-08-15 | 14.35 | 14.48 | 14.25 | 14.45 | 13.84 | qfq | 10,176,412 | 146,274,433 | 0.91% |
| 2024-08-14 | 14.52 | 14.60 | 14.30 | 14.32 | 13.71 | qfq | 9,299,441 | 133,926,374 | -1.72% |
| 2024-08-13 | 14.82 | 14.82 | 14.39 | 14.57 | 13.95 | qfq | 11,264,361 | 164,192,095 | -1.02% |
| 2024-08-12 | 14.82 | 14.90 | 14.66 | 14.72 | 14.09 | qfq | 10,214,800 | 150,805,656 | -1.54% |
| 2024-08-09 | 14.98 | 15.06 | 14.92 | 14.95 | 14.31 | qfq | 6,038,152 | 90,520,376 | -0.20% |
| 2024-08-08 | 14.90 | 15.04 | 14.83 | 14.98 | 14.34 | qfq | 8,185,377 | 122,316,078 | 0.20% |
| 2024-08-07 | 15.01 | 15.10 | 14.92 | 14.95 | 14.31 | qfq | 6,850,382 | 102,797,373 | -0.40% |
| 2024-08-06 | 15.28 | 15.30 | 14.88 | 15.01 | 14.37 | qfq | 11,687,900 | 175,635,120 | -0.99% |
| 2024-08-05 | 15.21 | 15.45 | 15.16 | 15.16 | 14.52 | qfq | 9,605,329 | 146,963,934 | -0.92% |
| 2024-08-02 | 15.19 | 15.35 | 15.16 | 15.30 | 14.65 | qfq | 7,293,112 | 111,439,518 | 0.13% |
| 2024-08-01 | 15.58 | 15.64 | 15.22 | 15.28 | 14.63 | qfq | 14,280,944 | 219,153,887 | -1.99% |
| 2024-07-31 | 15.08 | 15.61 | 15.06 | 15.59 | 14.93 | qfq | 12,932,805 | 199,847,856 | 3.18% |
| 2024-07-30 | 15.31 | 15.31 | 14.98 | 15.11 | 14.47 | qfq | 11,067,393 | 166,831,916 | -1.31% |
| 2024-07-29 | 15.50 | 15.50 | 15.29 | 15.31 | 14.66 | qfq | 7,385,411 | 113,428,355 | -0.39% |
| 2024-07-26 | 15.49 | 15.65 | 15.30 | 15.37 | 14.72 | qfq | 8,520,511 | 131,408,883 | -0.71% |
| 2024-07-25 | 15.30 | 15.54 | 15.23 | 15.48 | 14.82 | qfq | 7,539,683 | 116,469,789 | 1.04% |
| 2024-07-24 | 15.43 | 15.50 | 15.26 | 15.32 | 14.67 | qfq | 8,936,653 | 137,297,755 | -1.35% |
| 2024-07-23 | 15.68 | 15.79 | 15.49 | 15.53 | 14.87 | qfq | 14,396,572 | 225,381,702 | -0.96% |
| 2024-07-22 | 15.60 | 15.74 | 15.45 | 15.68 | 15.01 | qfq | 12,419,301 | 193,688,501 | 0.32% |
| 2024-07-19 | 15.91 | 15.91 | 15.55 | 15.63 | 14.97 | qfq | 12,413,001 | 194,728,869 | -0.76% |
| 2024-07-18 | 15.69 | 15.87 | 15.60 | 15.75 | 15.08 | qfq | 12,987,604 | 204,502,491 | 0.38% |
| 2024-07-17 | 15.63 | 15.75 | 15.51 | 15.69 | 15.02 | qfq | 11,911,544 | 186,576,017 | 0.51% |
| 2024-07-16 | 15.37 | 15.63 | 15.30 | 15.61 | 14.95 | qfq | 13,103,362 | 203,769,228 | 1.36% |
| 2024-07-15 | 15.37 | 15.55 | 15.32 | 15.40 | 14.75 | qfq | 11,913,049 | 183,605,117 | 0.39% |
| 2024-07-12 | 15.20 | 15.48 | 15.03 | 15.34 | 14.69 | qfq | 16,519,131 | 252,115,199 | -3.40% |
| 2024-07-11 | 15.92 | 16.09 | 15.83 | 15.88 | 14.49 | qfq | 15,957,563 | 253,717,233 | 0.06% |
| 2024-07-10 | 15.64 | 15.94 | 15.64 | 15.87 | 14.48 | qfq | 9,155,013 | 145,130,583 | 0.89% |
| 2024-07-09 | 15.42 | 15.76 | 15.41 | 15.73 | 14.35 | qfq | 10,628,246 | 166,010,229 | 1.55% |
| 2024-07-08 | 15.68 | 15.69 | 15.36 | 15.49 | 14.13 | qfq | 9,865,565 | 152,793,028 | -1.02% |
| 2024-07-05 | 15.60 | 15.68 | 15.39 | 15.65 | 14.28 | qfq | 10,023,598 | 155,508,327 | 0.19% |
| 2024-07-04 | 15.68 | 15.78 | 15.55 | 15.62 | 14.25 | qfq | 9,430,629 | 147,462,670 | -0.32% |
| 2024-07-03 | 15.89 | 15.97 | 15.62 | 15.67 | 14.29 | qfq | 15,110,396 | 237,272,165 | -1.51% |
| 2024-07-02 | 16.07 | 16.15 | 15.87 | 15.91 | 14.51 | qfq | 10,047,201 | 160,432,189 | -1.06% |
| 2024-07-01 | 16.30 | 16.35 | 15.95 | 16.08 | 14.67 | qfq | 14,633,241 | 235,052,922 | -1.83% |
| 2024-06-28 | 16.35 | 16.52 | 16.22 | 16.38 | 14.94 | qfq | 13,143,125 | 215,247,042 | 0.24% |
| 2024-06-27 | 16.40 | 16.41 | 16.24 | 16.34 | 14.91 | qfq | 8,329,399 | 135,966,985 | -0.43% |
| 2024-06-26 | 16.22 | 16.44 | 16.16 | 16.41 | 14.97 | qfq | 10,640,500 | 173,995,701 | 0.80% |
| 2024-06-25 | 16.02 | 16.32 | 16.02 | 16.28 | 14.85 | qfq | 15,034,179 | 243,752,136 | 1.62% |
| 2024-06-24 | 16.06 | 16.18 | 16.01 | 16.02 | 14.61 | qfq | 8,103,625 | 130,377,528 | -0.99% |
| 2024-06-21 | 15.90 | 16.18 | 15.90 | 16.18 | 14.76 | qfq | 7,226,865 | 116,250,487 | 1.06% |
| 2024-06-20 | 16.11 | 16.17 | 15.88 | 16.01 | 14.61 | qfq | 8,767,461 | 140,313,850 | -0.99% |
| 2024-06-19 | 16.29 | 16.29 | 16.17 | 16.17 | 14.75 | qfq | 7,387,405 | 119,799,692 | -0.68% |
| 2024-06-18 | 16.12 | 16.32 | 16.10 | 16.28 | 14.85 | qfq | 9,815,891 | 159,530,244 | 1.06% |
| 2024-06-17 | 16.00 | 16.27 | 15.93 | 16.11 | 14.70 | qfq | 10,965,887 | 177,159,205 | 0.62% |
| 2024-06-14 | 15.65 | 16.04 | 15.60 | 16.01 | 14.61 | qfq | 15,739,056 | 249,897,400 | 2.56% |
| 2024-06-13 | 15.97 | 16.00 | 15.61 | 15.61 | 14.24 | qfq | 16,838,959 | 265,024,333 | -2.98% |
| 2024-06-12 | 15.91 | 16.12 | 15.88 | 16.09 | 14.68 | qfq | 10,391,409 | 166,225,714 | 0.94% |
| 2024-06-11 | 16.10 | 16.13 | 15.80 | 15.94 | 14.54 | qfq | 14,681,220 | 233,254,464 | -1.36% |
| 2024-06-07 | 16.24 | 16.32 | 16.09 | 16.16 | 14.74 | qfq | 11,585,891 | 187,560,634 | -0.19% |
| 2024-06-06 | 16.25 | 16.32 | 16.10 | 16.19 | 14.77 | qfq | 10,351,721 | 168,055,815 | -0.49% |
| 2024-06-05 | 16.36 | 16.45 | 16.23 | 16.27 | 14.84 | qfq | 9,243,178 | 150,987,934 | -0.43% |
| 2024-06-04 | 16.10 | 16.34 | 16.07 | 16.34 | 14.91 | qfq | 15,425,588 | 250,773,296 | 1.18% |
| 2024-06-03 | 16.05 | 16.27 | 15.97 | 16.15 | 14.73 | qfq | 12,822,000 | 206,942,924 | 0.50% |
| 2024-05-31 | 16.16 | 16.28 | 16.06 | 16.07 | 14.66 | qfq | 9,624,148 | 155,384,441 | -0.43% |
| 2024-05-30 | 16.04 | 16.32 | 16.03 | 16.14 | 14.72 | qfq | 12,549,207 | 203,326,540 | 0.44% |
| 2024-05-29 | 15.92 | 16.07 | 15.92 | 16.07 | 14.66 | qfq | 9,204,358 | 147,379,765 | 0.88% |
| 2024-05-28 | 16.08 | 16.14 | 15.91 | 15.93 | 14.53 | qfq | 9,446,691 | 151,080,440 | -1.12% |
| 2024-05-27 | 16.16 | 16.18 | 16.00 | 16.11 | 14.70 | qfq | 9,171,285 | 147,238,238 | 0.06% |
| 2024-05-24 | 16.15 | 16.30 | 16.09 | 16.10 | 14.69 | qfq | 8,334,172 | 134,849,740 | -0.86% |
| 2024-05-23 | 16.45 | 16.45 | 16.20 | 16.24 | 14.81 | qfq | 12,651,468 | 206,037,679 | -1.34% |
| 2024-05-22 | 16.37 | 16.51 | 16.33 | 16.46 | 15.02 | qfq | 13,105,698 | 215,513,616 | 0.43% |
| 2024-05-21 | 16.41 | 16.45 | 16.28 | 16.39 | 14.95 | qfq | 12,991,187 | 212,374,044 | -0.24% |
| 2024-05-20 | 16.50 | 16.65 | 16.41 | 16.43 | 14.99 | qfq | 16,450,139 | 271,325,901 | -0.73% |
| 2024-05-17 | 16.42 | 16.58 | 16.37 | 16.55 | 15.10 | qfq | 13,486,373 | 221,962,775 | 0.55% |
| 2024-05-16 | 16.48 | 16.58 | 16.40 | 16.46 | 15.02 | qfq | 11,591,635 | 191,045,707 | -0.12% |
| 2024-05-15 | 16.67 | 16.68 | 16.43 | 16.48 | 15.03 | qfq | 15,334,843 | 253,370,594 | -1.32% |
| 2024-05-14 | 16.54 | 16.83 | 16.52 | 16.70 | 15.23 | qfq | 24,771,928 | 413,669,529 | 0.91% |
| 2024-05-13 | 16.48 | 16.61 | 16.28 | 16.55 | 15.10 | qfq | 19,831,950 | 325,953,475 | -0.12% |
| 2024-05-10 | 16.54 | 16.63 | 16.42 | 16.57 | 15.12 | qfq | 16,812,376 | 278,129,154 | 0.24% |
| 2024-05-09 | 16.31 | 16.54 | 16.30 | 16.53 | 15.08 | qfq | 17,630,307 | 290,225,814 | 0.92% |
| 2024-05-08 | 16.51 | 16.52 | 16.27 | 16.38 | 14.94 | qfq | 21,755,827 | 356,102,919 | -1.03% |
| 2024-05-07 | 16.67 | 16.69 | 16.48 | 16.55 | 15.10 | qfq | 22,292,904 | 368,787,651 | -0.66% |
| 2024-05-06 | 16.79 | 16.99 | 16.54 | 16.66 | 15.20 | qfq | 37,346,880 | 624,877,849 | 1.09% |
| 2024-04-30 | 16.82 | 16.89 | 16.45 | 16.48 | 15.03 | qfq | 32,656,224 | 541,261,612 | -1.90% |
| 2024-04-29 | 17.03 | 17.24 | 16.58 | 16.80 | 15.33 | qfq | 48,428,156 | 816,120,637 | -5.35% |
| 2024-04-26 | 17.54 | 17.76 | 17.54 | 17.75 | 16.19 | qfq | 14,015,421 | 247,466,240 | 0.85% |
| 2024-04-25 | 17.83 | 17.92 | 17.50 | 17.60 | 16.06 | qfq | 12,493,600 | 219,962,321 | -1.12% |
| 2024-04-24 | 17.58 | 18.00 | 17.58 | 17.80 | 16.24 | qfq | 10,329,195 | 182,891,086 | 0.68% |
| 2024-04-23 | 18.06 | 18.15 | 17.64 | 17.68 | 16.13 | qfq | 14,189,065 | 252,067,311 | -1.78% |
| 2024-04-22 | 18.05 | 18.24 | 17.89 | 18.00 | 16.42 | qfq | 13,783,305 | 248,537,690 | -0.28% |
| 2024-04-19 | 18.07 | 18.25 | 17.94 | 18.05 | 16.47 | qfq | 12,352,997 | 223,346,932 | -0.39% |
| 2024-04-18 | 17.95 | 18.25 | 17.89 | 18.12 | 16.53 | qfq | 15,804,350 | 285,935,710 | 0.50% |
| 2024-04-17 | 17.60 | 18.05 | 17.46 | 18.03 | 16.45 | qfq | 21,030,733 | 373,416,805 | 2.44% |
| 2024-04-16 | 17.70 | 17.91 | 17.53 | 17.60 | 16.06 | qfq | 23,530,698 | 417,181,179 | -0.56% |
| 2024-04-15 | 17.40 | 17.83 | 17.29 | 17.70 | 16.15 | qfq | 21,210,853 | 373,955,697 | 2.14% |
| 2024-04-12 | 17.46 | 17.57 | 17.28 | 17.33 | 15.81 | qfq | 10,732,795 | 187,165,414 | -0.69% |
| 2024-04-11 | 17.32 | 17.63 | 17.11 | 17.45 | 15.92 | qfq | 13,238,741 | 230,668,166 | 0.40% |
| 2024-04-10 | 17.38 | 17.56 | 17.26 | 17.38 | 15.85 | qfq | 12,944,117 | 225,568,293 | -0.11% |
| 2024-04-09 | 17.56 | 17.66 | 17.27 | 17.40 | 15.87 | qfq | 15,944,480 | 277,110,511 | -0.68% |
| 2024-04-08 | 17.38 | 17.79 | 17.36 | 17.52 | 15.98 | qfq | 16,186,349 | 284,910,548 | 0.75% |
| 2024-04-03 | 17.67 | 17.69 | 17.30 | 17.39 | 15.86 | qfq | 17,842,800 | 311,185,489 | -2.08% |
| 2024-04-02 | 17.69 | 18.03 | 17.63 | 17.76 | 16.20 | qfq | 27,879,016 | 496,179,464 | 0.68% |
| 2024-04-01 | 16.75 | 17.81 | 16.75 | 17.64 | 16.09 | qfq | 36,884,176 | 643,501,246 | 5.57% |
| 2024-03-29 | 17.15 | 17.17 | 16.52 | 16.71 | 15.24 | qfq | 28,350,020 | 476,184,693 | 1.52% |
| 2024-03-28 | 16.55 | 16.68 | 16.35 | 16.46 | 15.02 | qfq | 13,382,803 | 221,335,807 | -0.84% |
| 2024-03-27 | 16.77 | 16.93 | 16.60 | 16.60 | 15.14 | qfq | 12,180,912 | 203,960,071 | -0.72% |
| 2024-03-26 | 16.72 | 16.79 | 16.57 | 16.72 | 15.25 | qfq | 10,176,950 | 169,732,758 | 0.30% |
| 2024-03-25 | 16.59 | 16.88 | 16.59 | 16.67 | 15.21 | qfq | 10,137,547 | 170,103,423 | 0.06% |
| 2024-03-22 | 16.82 | 16.90 | 16.58 | 16.66 | 15.20 | qfq | 9,035,645 | 150,722,619 | -1.19% |
| 2024-03-21 | 17.00 | 17.03 | 16.76 | 16.86 | 15.38 | qfq | 8,814,978 | 148,555,834 | -0.41% |
| 2024-03-20 | 17.04 | 17.11 | 16.85 | 16.93 | 15.44 | qfq | 9,766,802 | 165,437,471 | -0.82% |
| 2024-03-19 | 17.23 | 17.24 | 17.05 | 17.07 | 15.57 | qfq | 7,514,546 | 128,655,621 | -1.10% |
| 2024-03-18 | 17.16 | 17.28 | 17.07 | 17.26 | 15.75 | qfq | 11,647,879 | 200,193,098 | 0.82% |
| 2024-03-15 | 17.09 | 17.17 | 16.97 | 17.12 | 15.62 | qfq | 9,569,300 | 163,334,236 | -0.17% |
| 2024-03-14 | 17.31 | 17.42 | 17.07 | 17.15 | 15.65 | qfq | 7,567,500 | 130,253,784 | -0.92% |
| 2024-03-13 | 17.29 | 17.55 | 17.20 | 17.31 | 15.79 | qfq | 8,967,290 | 155,480,845 | 0.35% |
| 2024-03-12 | 17.40 | 17.45 | 17.10 | 17.25 | 15.74 | qfq | 11,355,979 | 195,743,623 | -0.69% |
| 2024-03-11 | 17.18 | 17.38 | 17.14 | 17.37 | 15.85 | qfq | 9,913,042 | 171,160,338 | 1.46% |
| 2024-03-08 | 17.22 | 17.30 | 17.05 | 17.12 | 15.62 | qfq | 9,536,683 | 163,476,287 | -0.41% |
| 2024-03-07 | 17.18 | 17.36 | 17.18 | 17.19 | 15.68 | qfq | 8,127,880 | 140,357,577 | 0.12% |
| 2024-03-06 | 17.36 | 17.49 | 17.14 | 17.17 | 15.66 | qfq | 10,076,345 | 174,672,853 | -0.64% |
| 2024-03-05 | 17.37 | 17.40 | 17.09 | 17.28 | 15.76 | qfq | 13,396,039 | 230,908,526 | -0.35% |
| 2024-03-04 | 17.48 | 17.64 | 17.32 | 17.34 | 15.82 | qfq | 10,983,331 | 191,676,463 | -0.91% |
| 2024-03-01 | 17.47 | 17.63 | 17.39 | 17.50 | 15.96 | qfq | 8,363,501 | 146,364,814 | 0.17% |
| 2024-02-29 | 17.14 | 17.56 | 17.13 | 17.47 | 15.94 | qfq | 11,683,956 | 203,862,079 | 1.51% |
| 2024-02-28 | 17.46 | 17.51 | 17.10 | 17.21 | 15.70 | qfq | 11,740,537 | 203,387,108 | -1.43% |
| 2024-02-27 | 17.17 | 17.50 | 17.12 | 17.46 | 15.93 | qfq | 10,413,620 | 181,149,618 | 1.51% |
| 2024-02-26 | 17.19 | 17.42 | 17.08 | 17.20 | 15.69 | qfq | 12,949,857 | 224,318,574 | 0.12% |
| 2024-02-23 | 17.23 | 17.28 | 16.98 | 17.18 | 15.67 | qfq | 8,069,346 | 138,243,286 | -0.06% |
| 2024-02-22 | 17.06 | 17.28 | 17.01 | 17.19 | 15.68 | qfq | 8,784,235 | 151,053,891 | 0.82% |
| 2024-02-21 | 16.88 | 17.34 | 16.80 | 17.05 | 15.55 | qfq | 14,099,414 | 242,290,582 | 0.53% |
| 2024-02-20 | 16.93 | 17.05 | 16.68 | 16.96 | 15.47 | qfq | 11,458,458 | 193,459,528 | -0.12% |
| 2024-02-19 | 16.82 | 17.14 | 16.81 | 16.98 | 15.49 | qfq | 16,915,055 | 287,223,379 | 1.31% |
| 2024-02-08 | 16.56 | 16.86 | 16.42 | 16.76 | 15.29 | qfq | 20,568,568 | 343,416,016 | 1.21% |
| 2024-02-07 | 16.18 | 16.56 | 16.03 | 16.56 | 15.11 | qfq | 19,045,979 | 311,620,790 | 2.67% |
| 2024-02-06 | 15.92 | 16.29 | 15.71 | 16.13 | 14.71 | qfq | 23,026,393 | 369,798,937 | 1.26% |
| 2024-02-05 | 16.08 | 16.23 | 15.55 | 15.93 | 14.53 | qfq | 16,570,599 | 263,931,537 | -0.75% |
| 2024-02-02 | 16.28 | 16.52 | 15.59 | 16.05 | 14.64 | qfq | 14,178,800 | 228,546,327 | -0.68% |
| 2024-02-01 | 16.19 | 16.34 | 16.12 | 16.16 | 14.74 | qfq | 12,392,166 | 201,041,434 | -0.49% |
| 2024-01-31 | 16.52 | 16.68 | 16.15 | 16.24 | 14.81 | qfq | 10,906,478 | 178,502,744 | -2.05% |
| 2024-01-30 | 16.74 | 16.93 | 16.56 | 16.58 | 15.13 | qfq | 10,829,451 | 181,220,887 | -1.31% |
| 2024-01-29 | 16.65 | 16.99 | 16.65 | 16.80 | 15.33 | qfq | 13,098,600 | 220,680,419 | 1.27% |
| 2024-01-26 | 16.60 | 16.72 | 16.46 | 16.59 | 15.13 | qfq | 10,592,905 | 175,804,767 | -0.54% |
| 2024-01-25 | 16.43 | 16.75 | 16.30 | 16.68 | 15.22 | qfq | 11,219,590 | 185,976,692 | 1.58% |
| 2024-01-24 | 16.29 | 16.46 | 16.01 | 16.42 | 14.98 | qfq | 8,964,852 | 145,777,703 | 1.55% |
| 2024-01-23 | 16.05 | 16.30 | 15.93 | 16.17 | 14.75 | qfq | 10,217,094 | 164,849,910 | 0.62% |
| 2024-01-22 | 16.58 | 16.70 | 15.91 | 16.07 | 14.66 | qfq | 14,317,991 | 233,345,727 | -3.25% |
| 2024-01-19 | 16.80 | 16.86 | 16.50 | 16.61 | 15.15 | qfq | 10,671,100 | 177,778,769 | -1.77% |
| 2024-01-18 | 16.85 | 16.96 | 16.32 | 16.91 | 15.43 | qfq | 15,082,171 | 250,861,752 | 1.08% |
| 2024-01-17 | 17.00 | 17.05 | 16.73 | 16.73 | 15.26 | qfq | 12,456,100 | 210,730,502 | -1.65% |
| 2024-01-16 | 16.68 | 17.01 | 16.61 | 17.01 | 15.52 | qfq | 13,922,495 | 234,457,470 | 2.16% |
| 2024-01-15 | 16.57 | 16.79 | 16.46 | 16.65 | 15.19 | qfq | 8,434,246 | 140,662,108 | 0.06% |
| 2024-01-12 | 16.40 | 16.75 | 16.38 | 16.64 | 15.18 | qfq | 8,852,159 | 147,414,053 | 0.97% |
| 2024-01-11 | 16.18 | 16.52 | 16.17 | 16.48 | 15.03 | qfq | 10,234,458 | 167,528,369 | 1.85% |
| 2024-01-10 | 16.14 | 16.30 | 16.06 | 16.18 | 14.76 | qfq | 9,518,648 | 154,072,544 | -0.12% |
| 2024-01-09 | 16.03 | 16.20 | 15.96 | 16.20 | 14.78 | qfq | 10,859,400 | 174,767,092 | 1.12% |
| 2024-01-08 | 16.08 | 16.21 | 15.95 | 16.02 | 14.61 | qfq | 11,605,290 | 186,403,672 | -0.37% |
| 2024-01-05 | 15.92 | 16.34 | 15.81 | 16.08 | 14.67 | qfq | 14,062,596 | 227,147,691 | 1.01% |
| 2024-01-04 | 16.07 | 16.12 | 15.87 | 15.92 | 14.52 | qfq | 9,022,225 | 143,788,607 | -0.81% |
| 2024-01-03 | 16.08 | 16.25 | 15.95 | 16.05 | 14.64 | qfq | 9,371,956 | 150,811,560 | -0.43% |
| 2024-01-02 | 16.35 | 16.55 | 16.12 | 16.12 | 14.71 | qfq | 10,646,210 | 173,578,620 | -0.98% |
| 2023-12-29 | 16.13 | 16.33 | 16.09 | 16.28 | 14.85 | qfq | 10,902,745 | 176,958,996 | 0.68% |
| 2023-12-28 | 15.84 | 16.19 | 15.84 | 16.17 | 14.75 | qfq | 12,939,860 | 207,745,531 | 1.76% |
| 2023-12-27 | 15.92 | 15.97 | 15.71 | 15.89 | 14.50 | qfq | 8,481,234 | 134,187,638 | 0.25% |
| 2023-12-26 | 16.03 | 16.09 | 15.75 | 15.85 | 14.46 | qfq | 6,226,600 | 98,747,491 | -1.18% |
| 2023-12-25 | 15.94 | 16.10 | 15.91 | 16.04 | 14.63 | qfq | 5,459,065 | 87,440,494 | 0.63% |
| 2023-12-22 | 16.08 | 16.15 | 15.86 | 15.94 | 14.54 | qfq | 10,525,316 | 168,213,377 | -0.87% |
| 2023-12-21 | 15.85 | 16.11 | 15.75 | 16.08 | 14.67 | qfq | 10,789,356 | 171,957,028 | 1.01% |
| 2023-12-20 | 16.25 | 16.37 | 15.91 | 15.92 | 14.52 | qfq | 9,997,709 | 160,986,041 | -2.21% |
| 2023-12-19 | 16.35 | 16.40 | 16.15 | 16.28 | 14.85 | qfq | 5,768,393 | 93,578,500 | -0.49% |
| 2023-12-18 | 16.40 | 16.55 | 16.26 | 16.36 | 14.92 | qfq | 5,330,323 | 87,377,203 | -0.43% |
| 2023-12-15 | 16.68 | 16.75 | 16.40 | 16.43 | 14.99 | qfq | 6,006,035 | 99,254,132 | -1.56% |
| 2023-12-14 | 16.68 | 16.83 | 16.64 | 16.69 | 15.23 | qfq | 4,478,639 | 74,964,538 | 0.24% |
| 2023-12-13 | 16.82 | 16.90 | 16.65 | 16.65 | 15.19 | qfq | 5,973,040 | 100,199,428 | -1.19% |
| 2023-12-12 | 16.63 | 16.88 | 16.53 | 16.85 | 15.37 | qfq | 8,128,781 | 136,250,085 | 1.32% |
| 2023-12-11 | 16.46 | 16.70 | 16.02 | 16.63 | 15.17 | qfq | 12,800,466 | 209,711,203 | 0.30% |
| 2023-12-08 | 16.41 | 16.58 | 16.31 | 16.58 | 15.13 | qfq | 10,767,152 | 176,999,426 | 1.22% |
| 2023-12-07 | 16.51 | 16.56 | 16.27 | 16.38 | 14.94 | qfq | 8,780,973 | 143,939,044 | -0.79% |
| 2023-12-06 | 16.60 | 16.69 | 16.45 | 16.51 | 15.06 | qfq | 9,189,328 | 152,067,928 | -0.54% |
| 2023-12-05 | 17.05 | 17.07 | 16.60 | 16.60 | 15.14 | qfq | 11,113,853 | 186,502,497 | -2.64% |
| 2023-12-04 | 17.27 | 17.38 | 17.04 | 17.05 | 15.55 | qfq | 8,620,970 | 147,962,048 | -1.27% |
| 2023-12-01 | 17.37 | 17.45 | 17.10 | 17.27 | 15.75 | qfq | 9,891,061 | 170,367,091 | -0.75% |
| 2023-11-30 | 17.62 | 17.64 | 17.31 | 17.40 | 15.87 | qfq | 8,885,093 | 155,001,619 | -1.69% |
| 2023-11-29 | 17.80 | 17.87 | 17.64 | 17.70 | 16.15 | qfq | 10,364,825 | 184,169,100 | -0.11% |
| 2023-11-28 | 17.56 | 17.74 | 17.48 | 17.72 | 16.17 | qfq | 10,236,807 | 180,572,028 | 0.68% |
| 2023-11-27 | 17.48 | 17.70 | 17.20 | 17.60 | 16.06 | qfq | 12,223,186 | 213,190,493 | 0.92% |
| 2023-11-24 | 17.63 | 17.63 | 17.39 | 17.44 | 15.91 | qfq | 5,850,936 | 102,201,262 | -0.74% |
| 2023-11-23 | 17.19 | 17.59 | 17.19 | 17.57 | 16.03 | qfq | 11,295,764 | 197,175,466 | 2.09% |
| 2023-11-22 | 17.42 | 17.42 | 17.21 | 17.21 | 15.70 | qfq | 6,465,900 | 111,911,096 | -1.26% |
| 2023-11-21 | 17.58 | 17.63 | 17.43 | 17.43 | 15.90 | qfq | 7,434,902 | 130,334,229 | -0.85% |
| 2023-11-20 | 17.63 | 17.68 | 17.50 | 17.58 | 16.04 | qfq | 9,315,936 | 163,629,213 | -0.28% |
| 2023-11-17 | 17.26 | 17.63 | 17.22 | 17.63 | 16.08 | qfq | 12,187,699 | 213,124,370 | 1.26% |
| 2023-11-16 | 17.61 | 17.87 | 17.38 | 17.41 | 15.88 | qfq | 17,190,200 | 301,938,439 | -0.40% |
| 2023-11-15 | 17.38 | 17.51 | 17.24 | 17.48 | 15.95 | qfq | 7,367,143 | 128,255,465 | 0.92% |
| 2023-11-14 | 17.20 | 17.42 | 17.11 | 17.32 | 15.80 | qfq | 9,588,636 | 166,135,577 | 1.23% |
| 2023-11-13 | 17.24 | 17.27 | 17.07 | 17.11 | 15.61 | qfq | 8,507,489 | 145,781,824 | -0.41% |
| 2023-11-10 | 17.40 | 17.45 | 17.11 | 17.18 | 15.67 | qfq | 8,646,046 | 148,712,465 | -1.55% |
| 2023-11-09 | 17.55 | 17.55 | 17.26 | 17.45 | 15.92 | qfq | 9,712,243 | 169,234,885 | -0.68% |
| 2023-11-08 | 17.67 | 17.68 | 17.38 | 17.57 | 16.03 | qfq | 10,070,840 | 176,257,999 | -0.45% |
| 2023-11-07 | 17.83 | 18.02 | 17.58 | 17.65 | 16.10 | qfq | 10,728,004 | 190,350,119 | -1.23% |
| 2023-11-06 | 17.78 | 17.91 | 17.66 | 17.87 | 16.30 | qfq | 13,095,346 | 233,029,092 | 0.90% |
| 2023-11-03 | 17.58 | 17.85 | 17.48 | 17.71 | 16.16 | qfq | 8,917,311 | 158,021,149 | 1.08% |
| 2023-11-02 | 17.61 | 17.74 | 17.50 | 17.52 | 15.98 | qfq | 7,769,400 | 136,684,924 | -0.34% |
| 2023-11-01 | 17.43 | 17.67 | 17.41 | 17.58 | 16.04 | qfq | 10,920,915 | 191,602,690 | 0.23% |
| 2023-10-31 | 17.51 | 17.82 | 17.36 | 17.54 | 16.00 | qfq | 12,388,539 | 217,523,888 | -0.06% |
| 2023-10-30 | 17.80 | 17.84 | 17.39 | 17.55 | 16.01 | qfq | 11,920,042 | 208,636,665 | -1.40% |
| 2023-10-27 | 17.60 | 17.97 | 17.51 | 17.80 | 16.24 | qfq | 18,136,078 | 323,011,657 | 1.48% |
| 2023-10-26 | 17.71 | 17.90 | 17.03 | 17.54 | 16.00 | qfq | 29,110,712 | 505,478,498 | -4.52% |
| 2023-10-25 | 18.20 | 18.50 | 18.15 | 18.37 | 16.76 | qfq | 9,566,252 | 175,737,857 | 1.32% |
| 2023-10-24 | 17.86 | 18.26 | 17.81 | 18.13 | 16.54 | qfq | 10,790,056 | 194,928,894 | 1.51% |
| 2023-10-23 | 18.03 | 18.20 | 17.73 | 17.86 | 16.29 | qfq | 7,136,181 | 128,271,176 | -1.00% |
| 2023-10-20 | 18.16 | 18.45 | 17.98 | 18.04 | 16.46 | qfq | 8,200,888 | 148,847,570 | -0.99% |
| 2023-10-19 | 18.85 | 18.94 | 18.21 | 18.22 | 16.62 | qfq | 10,912,964 | 200,591,689 | -3.50% |
| 2023-10-18 | 18.70 | 19.11 | 18.63 | 18.88 | 17.22 | qfq | 7,232,410 | 136,730,338 | 0.75% |
| 2023-10-17 | 18.86 | 18.93 | 18.63 | 18.74 | 17.10 | qfq | 5,731,280 | 107,339,638 | -0.48% |
| 2023-10-16 | 18.95 | 19.02 | 18.69 | 18.83 | 17.18 | qfq | 7,538,416 | 142,165,904 | -0.32% |
| 2023-10-13 | 18.87 | 19.11 | 18.70 | 18.89 | 17.23 | qfq | 9,633,649 | 182,806,548 | -0.05% |
| 2023-10-12 | 18.44 | 19.05 | 18.40 | 18.90 | 17.24 | qfq | 12,828,852 | 241,609,369 | 2.72% |
| 2023-10-11 | 18.74 | 18.80 | 18.33 | 18.40 | 16.79 | qfq | 9,230,855 | 170,620,761 | -1.87% |
| 2023-10-10 | 18.80 | 18.90 | 18.50 | 18.75 | 17.10 | qfq | 7,794,500 | 145,714,161 | -0.64% |
| 2023-10-09 | 18.77 | 19.01 | 18.71 | 18.87 | 17.21 | qfq | 7,470,454 | 140,776,843 | 0.53% |
| 2023-09-28 | 18.68 | 18.90 | 18.62 | 18.77 | 17.12 | qfq | 5,658,223 | 106,026,839 | 0.48% |
| 2023-09-27 | 18.72 | 18.94 | 18.65 | 18.68 | 17.04 | qfq | 5,908,016 | 110,800,827 | -0.74% |
| 2023-09-26 | 19.10 | 19.11 | 18.80 | 18.82 | 17.17 | qfq | 5,284,302 | 99,799,939 | -1.16% |
| 2023-09-25 | 18.75 | 19.18 | 18.72 | 19.04 | 17.37 | qfq | 15,062,196 | 286,858,458 | 2.04% |
| 2023-09-22 | 18.54 | 18.67 | 18.37 | 18.66 | 17.02 | qfq | 6,103,100 | 113,346,653 | 1.30% |
| 2023-09-21 | 18.69 | 18.70 | 18.41 | 18.42 | 16.80 | qfq | 8,226,026 | 152,113,233 | -1.07% |
| 2023-09-20 | 18.73 | 18.83 | 18.59 | 18.62 | 16.99 | qfq | 6,935,853 | 129,547,944 | -0.69% |
| 2023-09-19 | 18.83 | 18.83 | 18.37 | 18.75 | 17.10 | qfq | 13,743,115 | 254,799,072 | -0.58% |
| 2023-09-18 | 18.46 | 19.04 | 18.37 | 18.86 | 17.21 | qfq | 13,643,628 | 256,457,501 | 2.06% |
| 2023-09-15 | 18.72 | 18.81 | 18.37 | 18.48 | 16.86 | qfq | 8,039,160 | 148,899,447 | -1.18% |
| 2023-09-14 | 18.76 | 18.86 | 18.53 | 18.70 | 17.06 | qfq | 9,585,574 | 179,022,235 | -1.22% |
| 2023-09-13 | 19.28 | 19.38 | 18.79 | 18.93 | 17.27 | qfq | 10,331,620 | 195,667,288 | -2.07% |
| 2023-09-12 | 19.38 | 19.50 | 19.25 | 19.33 | 17.63 | qfq | 6,948,421 | 134,488,366 | 0.16% |
| 2023-09-11 | 18.98 | 19.39 | 18.94 | 19.30 | 17.61 | qfq | 11,083,900 | 212,861,953 | 1.95% |
| 2023-09-08 | 18.74 | 19.04 | 18.73 | 18.93 | 17.27 | qfq | 7,471,263 | 141,401,356 | 0.53% |
| 2023-09-07 | 19.04 | 19.10 | 18.80 | 18.83 | 17.18 | qfq | 6,651,989 | 125,675,763 | -1.62% |
| 2023-09-06 | 19.05 | 19.24 | 18.96 | 19.14 | 17.46 | qfq | 8,057,400 | 153,817,470 | 0.26% |
| 2023-09-05 | 19.19 | 19.26 | 19.06 | 19.09 | 17.41 | qfq | 6,790,337 | 129,987,494 | -0.62% |
| 2023-09-04 | 19.19 | 19.34 | 18.98 | 19.21 | 17.52 | qfq | 9,764,679 | 187,423,665 | 0.10% |
| 2023-09-01 | 18.75 | 19.26 | 18.75 | 19.19 | 17.51 | qfq | 11,978,415 | 228,310,581 | 2.13% |
| 2023-08-31 | 19.13 | 19.20 | 18.73 | 18.79 | 17.14 | qfq | 11,214,589 | 212,368,727 | -1.52% |
| 2023-08-30 | 19.45 | 19.84 | 19.05 | 19.08 | 17.41 | qfq | 15,390,857 | 297,130,252 | -1.55% |
| 2023-08-29 | 18.55 | 19.48 | 18.55 | 19.38 | 17.68 | qfq | 14,734,159 | 283,002,040 | 3.64% |
| 2023-08-28 | 19.10 | 19.26 | 18.52 | 18.70 | 17.06 | qfq | 11,950,662 | 224,695,671 | 1.30% |
| 2023-08-25 | 18.40 | 18.57 | 18.30 | 18.46 | 16.84 | qfq | 7,412,787 | 136,639,581 | -0.70% |
| 2023-08-24 | 18.28 | 18.71 | 18.23 | 18.59 | 16.96 | qfq | 7,115,820 | 131,631,763 | 2.14% |
| 2023-08-23 | 18.45 | 18.56 | 18.18 | 18.20 | 16.60 | qfq | 8,172,969 | 150,057,856 | -1.73% |
| 2023-08-22 | 18.51 | 18.66 | 18.18 | 18.52 | 16.89 | qfq | 6,855,591 | 126,413,418 | 0.43% |
| 2023-08-21 | 18.37 | 18.87 | 18.31 | 18.44 | 16.82 | qfq | 9,038,614 | 168,060,544 | -0.05% |
| 2023-08-18 | 18.94 | 18.99 | 18.42 | 18.45 | 16.83 | qfq | 8,846,518 | 164,510,925 | -2.64% |
| 2023-08-17 | 18.27 | 19.09 | 17.98 | 18.95 | 17.29 | qfq | 20,775,259 | 390,557,159 | 3.55% |
| 2023-08-16 | 18.36 | 18.47 | 18.12 | 18.30 | 16.69 | qfq | 7,393,396 | 135,034,891 | -0.92% |
| 2023-08-15 | 18.53 | 18.57 | 18.26 | 18.47 | 16.85 | qfq | 9,018,454 | 166,031,351 | -0.22% |
| 2023-08-14 | 18.92 | 18.95 | 18.15 | 18.51 | 16.89 | qfq | 14,834,539 | 273,205,753 | -2.17% |
| 2023-08-11 | 19.56 | 19.56 | 18.88 | 18.92 | 17.26 | qfq | 9,020,706 | 171,688,043 | -2.32% |
| 2023-08-10 | 19.48 | 19.64 | 19.21 | 19.37 | 17.67 | qfq | 6,723,081 | 130,375,537 | -0.51% |
| 2023-08-09 | 19.42 | 19.62 | 19.30 | 19.47 | 17.76 | qfq | 7,842,801 | 152,292,079 | -0.36% |
| 2023-08-08 | 19.50 | 19.80 | 19.38 | 19.54 | 17.83 | qfq | 8,403,628 | 164,141,375 | 0.21% |
| 2023-08-07 | 19.38 | 19.79 | 19.31 | 19.50 | 17.79 | qfq | 9,903,959 | 193,719,192 | 0.36% |
| 2023-08-04 | 19.58 | 19.90 | 19.41 | 19.43 | 17.72 | qfq | 10,859,285 | 213,639,562 | -0.41% |
| 2023-08-03 | 19.18 | 19.56 | 19.11 | 19.51 | 17.80 | qfq | 10,692,330 | 207,393,859 | 1.14% |
| 2023-08-02 | 19.22 | 19.52 | 19.15 | 19.29 | 17.60 | qfq | 9,455,002 | 182,347,388 | 0.10% |
| 2023-08-01 | 19.73 | 19.80 | 19.13 | 19.27 | 17.58 | qfq | 16,389,153 | 317,131,876 | -2.33% |
| 2023-07-31 | 19.45 | 19.88 | 19.44 | 19.73 | 18.00 | qfq | 19,978,323 | 393,818,129 | 1.75% |
| 2023-07-28 | 19.05 | 19.57 | 18.89 | 19.39 | 17.69 | qfq | 16,670,635 | 321,681,707 | 1.36% |
| 2023-07-27 | 18.70 | 19.68 | 18.70 | 19.13 | 17.45 | qfq | 27,067,109 | 522,617,009 | 3.69% |
| 2023-07-26 | 18.56 | 18.58 | 18.38 | 18.45 | 16.83 | qfq | 5,382,976 | 99,490,703 | -0.43% |
| 2023-07-25 | 18.26 | 18.58 | 18.17 | 18.53 | 16.90 | qfq | 11,287,034 | 208,007,048 | 2.38% |
| 2023-07-24 | 18.00 | 18.18 | 17.87 | 18.10 | 16.51 | qfq | 6,012,471 | 108,654,921 | 0.39% |
| 2023-07-21 | 18.06 | 18.16 | 17.92 | 18.03 | 16.45 | qfq | 5,142,429 | 92,697,975 | -0.83% |
| 2023-07-20 | 18.34 | 18.60 | 18.16 | 18.18 | 16.58 | qfq | 7,147,386 | 131,073,012 | -0.38% |
| 2023-07-19 | 18.30 | 18.36 | 18.15 | 18.25 | 16.65 | qfq | 4,860,079 | 88,617,392 | -0.27% |
| 2023-07-18 | 17.90 | 18.42 | 17.85 | 18.30 | 16.69 | qfq | 9,881,802 | 179,703,644 | 2.01% |
| 2023-07-17 | 18.01 | 18.05 | 17.77 | 17.94 | 16.37 | qfq | 5,329,704 | 95,246,159 | -0.22% |