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
安徽合力600761.SH
最近收盘价16.342026-07-17
最近交易日2026-07-17
成交量（股）13,856,132
成交额（元）229,955,255
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-21 | 2025-10-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.6 | — | — | — | 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 | 16.77 | 16.94 | 16.29 | 16.34 | 16.34 | qfq | 13,856,132 | 229,955,255 | -2.56% |
| 2026-07-16 | 16.79 | 16.93 | 16.50 | 16.77 | 16.77 | qfq | 10,817,531 | 181,203,608 | -0.36% |
| 2026-07-15 | 16.10 | 16.88 | 16.06 | 16.83 | 16.83 | qfq | 16,456,555 | 274,078,507 | 4.47% |
| 2026-07-14 | 16.15 | 16.33 | 16.00 | 16.11 | 16.11 | qfq | 9,833,190 | 158,733,264 | -0.12% |
| 2026-07-13 | 16.28 | 16.39 | 16.05 | 16.13 | 16.13 | qfq | 10,102,410 | 163,431,600 | -1.04% |
| 2026-07-10 | 16.13 | 16.45 | 15.93 | 16.30 | 16.30 | qfq | 8,525,753 | 138,740,581 | 1.24% |
| 2026-07-09 | 16.33 | 16.45 | 15.90 | 16.10 | 16.10 | qfq | 11,848,240 | 190,603,678 | -1.47% |
| 2026-07-08 | 16.67 | 16.70 | 16.14 | 16.34 | 16.34 | qfq | 11,475,990 | 187,673,116 | -1.92% |
| 2026-07-07 | 17.10 | 17.30 | 16.55 | 16.66 | 16.66 | qfq | 10,415,098 | 175,616,613 | -2.06% |
| 2026-07-06 | 17.30 | 17.32 | 16.91 | 17.01 | 17.01 | qfq | 12,607,572 | 215,642,460 | -1.73% |
| 2026-07-03 | 16.23 | 17.55 | 16.22 | 17.31 | 17.31 | qfq | 26,462,565 | 450,441,843 | 6.72% |
| 2026-07-02 | 16.02 | 16.43 | 15.91 | 16.22 | 16.22 | qfq | 14,096,737 | 228,868,174 | 0.43% |
| 2026-07-01 | 16.36 | 16.36 | 15.80 | 16.15 | 16.15 | qfq | 17,496,110 | 280,414,824 | -1.28% |
| 2026-06-30 | 16.50 | 16.65 | 16.23 | 16.36 | 16.36 | qfq | 7,255,793 | 118,521,808 | -1.15% |
| 2026-06-29 | 16.36 | 16.78 | 16.06 | 16.55 | 16.55 | qfq | 10,824,526 | 178,781,567 | 1.29% |
| 2026-06-26 | 16.59 | 16.71 | 16.30 | 16.34 | 16.34 | qfq | 8,018,764 | 132,031,747 | -0.18% |
| 2026-06-25 | 16.70 | 16.97 | 16.25 | 16.37 | 16.37 | qfq | 10,523,023 | 173,579,475 | -1.98% |
| 2026-06-24 | 17.20 | 17.25 | 16.63 | 16.70 | 16.70 | qfq | 10,614,551 | 178,486,383 | -2.91% |
| 2026-06-23 | 17.79 | 17.81 | 17.01 | 17.20 | 17.20 | qfq | 13,909,835 | 241,840,537 | -4.23% |
| 2026-06-22 | 17.00 | 18.19 | 16.38 | 17.96 | 17.96 | qfq | 26,995,797 | 467,583,360 | 4.60% |
| 2026-06-18 | 16.59 | 17.35 | 16.50 | 17.17 | 17.17 | qfq | 19,231,351 | 328,274,236 | 2.63% |
| 2026-06-17 | 16.62 | 16.77 | 16.50 | 16.73 | 16.73 | qfq | 5,923,514 | 98,735,724 | 0.18% |
| 2026-06-16 | 16.98 | 16.98 | 16.61 | 16.70 | 16.70 | qfq | 8,625,859 | 144,179,743 | -1.65% |
| 2026-06-15 | 16.61 | 17.00 | 16.61 | 16.98 | 16.98 | qfq | 9,542,272 | 160,951,199 | 2.23% |
| 2026-06-12 | 16.15 | 16.75 | 16.02 | 16.61 | 16.61 | qfq | 15,495,065 | 255,909,320 | 3.68% |
| 2026-06-11 | 16.38 | 16.48 | 15.90 | 16.02 | 16.02 | qfq | 10,536,422 | 169,364,504 | -2.20% |
| 2026-06-10 | 16.66 | 16.73 | 16.19 | 16.38 | 16.38 | qfq | 10,604,575 | 173,404,285 | -2.21% |
| 2026-06-09 | 16.92 | 17.02 | 16.44 | 16.75 | 16.75 | qfq | 11,840,574 | 196,506,920 | -0.65% |
| 2026-06-08 | 16.80 | 17.37 | 16.74 | 16.86 | 16.86 | qfq | 14,416,051 | 245,349,421 | -0.88% |
| 2026-06-05 | 17.05 | 17.32 | 16.90 | 17.01 | 17.01 | qfq | 12,089,004 | 207,111,819 | 0.24% |
| 2026-06-04 | 16.90 | 17.22 | 16.86 | 16.97 | 16.97 | qfq | 7,067,000 | 120,436,817 | 0.30% |
| 2026-06-03 | 17.31 | 17.32 | 16.83 | 16.92 | 16.92 | qfq | 10,378,300 | 177,069,692 | -1.63% |
| 2026-06-02 | 17.51 | 17.58 | 17.18 | 17.20 | 17.20 | qfq | 11,959,013 | 207,729,177 | -4.28% |
| 2026-06-01 | 17.75 | 18.13 | 17.41 | 17.97 | 17.47 | qfq | 13,933,290 | 248,646,944 | 0.96% |
| 2026-05-29 | 17.70 | 18.28 | 17.69 | 17.80 | 17.30 | qfq | 15,132,349 | 272,722,608 | 0.56% |
| 2026-05-28 | 17.74 | 17.94 | 17.46 | 17.70 | 17.21 | qfq | 10,344,955 | 183,077,936 | -0.23% |
| 2026-05-27 | 18.24 | 18.27 | 17.35 | 17.74 | 17.25 | qfq | 15,503,246 | 275,129,001 | -3.06% |
| 2026-05-26 | 18.12 | 18.52 | 18.05 | 18.30 | 17.79 | qfq | 11,892,732 | 217,001,466 | 0.55% |
| 2026-05-25 | 18.50 | 18.72 | 18.01 | 18.20 | 17.69 | qfq | 13,417,488 | 245,073,656 | -1.52% |
| 2026-05-22 | 18.83 | 18.93 | 18.48 | 18.48 | 17.97 | qfq | 11,311,020 | 211,004,501 | -1.18% |
| 2026-05-21 | 18.60 | 19.54 | 18.60 | 18.70 | 18.18 | qfq | 21,207,290 | 403,522,718 | 0.54% |
| 2026-05-20 | 18.78 | 18.90 | 17.90 | 18.60 | 18.08 | qfq | 21,548,600 | 397,549,866 | -1.17% |
| 2026-05-19 | 19.35 | 19.42 | 18.65 | 18.82 | 18.30 | qfq | 20,753,400 | 392,300,199 | -2.74% |
| 2026-05-18 | 19.74 | 20.19 | 19.19 | 19.35 | 18.81 | qfq | 19,068,751 | 374,664,621 | -2.07% |
| 2026-05-15 | 19.89 | 20.27 | 19.65 | 19.76 | 19.21 | qfq | 17,388,830 | 346,031,644 | -0.60% |
| 2026-05-14 | 20.63 | 20.70 | 19.88 | 19.88 | 19.33 | qfq | 17,854,920 | 359,459,250 | -3.68% |
| 2026-05-13 | 20.65 | 20.98 | 20.51 | 20.64 | 20.07 | qfq | 18,335,885 | 379,448,778 | -0.39% |
| 2026-05-12 | 20.18 | 21.25 | 20.11 | 20.72 | 20.14 | qfq | 40,129,419 | 833,363,671 | 2.22% |
| 2026-05-11 | 19.37 | 20.49 | 19.27 | 20.27 | 19.71 | qfq | 54,124,911 | 1,090,440,243 | 5.19% |
| 2026-05-08 | 18.34 | 19.70 | 18.27 | 19.27 | 18.73 | qfq | 39,528,669 | 756,292,779 | 4.96% |
| 2026-05-07 | 18.27 | 18.44 | 18.13 | 18.36 | 17.85 | qfq | 12,324,015 | 225,319,747 | 0.77% |
| 2026-05-06 | 18.07 | 18.30 | 18.04 | 18.22 | 17.71 | qfq | 13,972,670 | 253,863,386 | 1.05% |
| 2026-04-30 | 18.12 | 18.42 | 17.98 | 18.03 | 17.53 | qfq | 11,877,577 | 215,136,267 | -1.26% |
| 2026-04-29 | 18.15 | 18.37 | 18.06 | 18.26 | 17.75 | qfq | 16,088,654 | 292,957,201 | 1.11% |
| 2026-04-28 | 17.71 | 18.40 | 17.71 | 18.06 | 17.56 | qfq | 19,518,428 | 353,010,047 | 1.57% |
| 2026-04-27 | 17.63 | 18.11 | 17.63 | 17.78 | 17.29 | qfq | 23,760,321 | 424,148,676 | 3.79% |
| 2026-04-24 | 16.90 | 17.33 | 16.71 | 17.13 | 16.65 | qfq | 13,763,110 | 234,949,074 | 1.00% |
| 2026-04-23 | 17.30 | 17.39 | 16.92 | 16.96 | 16.49 | qfq | 15,653,275 | 267,160,136 | -2.19% |
| 2026-04-22 | 17.24 | 17.58 | 17.16 | 17.34 | 16.86 | qfq | 10,522,658 | 182,864,339 | 0.17% |
| 2026-04-21 | 17.41 | 17.52 | 17.25 | 17.31 | 16.83 | qfq | 8,300,052 | 143,807,065 | -0.52% |
| 2026-04-20 | 17.34 | 17.48 | 17.21 | 17.40 | 16.92 | qfq | 8,285,003 | 143,873,001 | 0.23% |
| 2026-04-17 | 17.58 | 17.58 | 17.31 | 17.36 | 16.88 | qfq | 9,757,402 | 169,560,895 | -1.20% |
| 2026-04-16 | 17.59 | 17.74 | 17.42 | 17.57 | 17.08 | qfq | 8,959,873 | 157,478,141 | 0.46% |
| 2026-04-15 | 17.55 | 17.70 | 17.47 | 17.49 | 17.00 | qfq | 8,751,462 | 153,722,701 | 0.17% |
| 2026-04-14 | 17.39 | 17.47 | 17.28 | 17.46 | 16.97 | qfq | 9,866,598 | 171,478,235 | 1.10% |
| 2026-04-13 | 17.39 | 17.41 | 17.23 | 17.27 | 16.79 | qfq | 8,452,620 | 146,178,244 | -1.48% |
| 2026-04-10 | 17.50 | 17.84 | 17.50 | 17.53 | 17.04 | qfq | 11,104,800 | 195,991,160 | 0.69% |
| 2026-04-09 | 17.53 | 17.75 | 17.37 | 17.41 | 16.93 | qfq | 12,763,230 | 223,435,695 | -2.25% |
| 2026-04-08 | 17.47 | 17.98 | 17.46 | 17.81 | 17.31 | qfq | 16,009,894 | 285,315,241 | 4.70% |
| 2026-04-07 | 17.30 | 17.39 | 16.96 | 17.01 | 16.54 | qfq | 14,113,623 | 241,976,408 | -1.68% |
| 2026-04-03 | 17.81 | 17.87 | 17.11 | 17.30 | 16.82 | qfq | 12,416,094 | 215,564,316 | -2.86% |
| 2026-04-02 | 18.16 | 18.24 | 17.66 | 17.81 | 17.31 | qfq | 15,546,385 | 277,879,911 | -2.78% |
| 2026-04-01 | 18.27 | 18.39 | 18.14 | 18.32 | 17.81 | qfq | 11,133,232 | 203,435,455 | 1.66% |
| 2026-03-31 | 18.31 | 18.60 | 17.88 | 18.02 | 17.52 | qfq | 17,880,031 | 324,601,995 | -3.58% |
| 2026-03-30 | 18.28 | 18.74 | 18.00 | 18.69 | 18.17 | qfq | 11,975,530 | 220,204,584 | 0.59% |
| 2026-03-27 | 18.27 | 18.68 | 18.20 | 18.58 | 18.06 | qfq | 7,227,003 | 133,851,332 | 0.11% |
| 2026-03-26 | 18.78 | 18.80 | 18.44 | 18.56 | 18.04 | qfq | 11,629,394 | 216,543,188 | -1.22% |
| 2026-03-25 | 18.54 | 18.98 | 18.54 | 18.79 | 18.27 | qfq | 17,447,011 | 327,433,727 | 2.45% |
| 2026-03-24 | 18.03 | 18.48 | 17.85 | 18.34 | 17.83 | qfq | 12,871,746 | 233,981,485 | 3.32% |
| 2026-03-23 | 18.30 | 18.30 | 17.50 | 17.75 | 17.26 | qfq | 18,703,436 | 334,791,692 | -4.36% |
| 2026-03-20 | 18.60 | 18.88 | 18.56 | 18.56 | 18.04 | qfq | 16,056,293 | 300,509,049 | 0.16% |
| 2026-03-19 | 19.22 | 19.22 | 18.39 | 18.53 | 18.01 | qfq | 23,945,187 | 448,128,587 | -5.12% |
| 2026-03-18 | 19.59 | 19.67 | 19.23 | 19.53 | 18.99 | qfq | 17,025,280 | 330,510,443 | -0.26% |
| 2026-03-17 | 19.85 | 20.09 | 19.48 | 19.58 | 19.04 | qfq | 17,118,972 | 339,039,713 | -1.31% |
| 2026-03-16 | 20.10 | 20.12 | 19.49 | 19.84 | 19.29 | qfq | 21,058,900 | 414,966,185 | -1.83% |
| 2026-03-13 | 20.48 | 20.60 | 20.13 | 20.21 | 19.65 | qfq | 17,839,565 | 363,485,274 | -2.13% |
| 2026-03-12 | 21.08 | 21.08 | 20.35 | 20.65 | 20.08 | qfq | 25,103,305 | 517,928,722 | -1.99% |
| 2026-03-11 | 21.15 | 21.26 | 20.89 | 21.07 | 20.48 | qfq | 16,209,357 | 341,852,543 | -0.89% |
| 2026-03-10 | 21.28 | 21.49 | 21.13 | 21.26 | 20.67 | qfq | 23,201,342 | 493,804,973 | 0.90% |
| 2026-03-09 | 22.00 | 22.17 | 20.58 | 21.07 | 20.48 | qfq | 52,653,457 | 1,107,941,724 | -6.44% |
| 2026-03-06 | 20.35 | 22.52 | 20.24 | 22.52 | 21.89 | qfq | 48,950,447 | 1,063,495,565 | 10.01% |
| 2026-03-05 | 20.38 | 20.64 | 20.31 | 20.47 | 19.90 | qfq | 10,593,881 | 217,047,973 | 1.19% |
| 2026-03-04 | 20.31 | 20.67 | 19.95 | 20.23 | 19.67 | qfq | 18,923,827 | 383,975,945 | -1.56% |
| 2026-03-03 | 21.57 | 21.83 | 20.45 | 20.55 | 19.98 | qfq | 22,440,630 | 471,271,658 | -4.95% |
| 2026-03-02 | 21.81 | 22.10 | 21.40 | 21.62 | 21.02 | qfq | 20,272,033 | 440,541,743 | -2.70% |
| 2026-02-27 | 22.51 | 22.67 | 21.95 | 22.22 | 21.60 | qfq | 20,489,872 | 454,726,829 | -1.81% |
| 2026-02-26 | 22.94 | 22.96 | 22.46 | 22.63 | 22.00 | qfq | 12,968,051 | 293,881,069 | -1.31% |
| 2026-02-25 | 22.97 | 23.22 | 22.72 | 22.93 | 22.29 | qfq | 17,094,664 | 392,717,331 | -0.17% |
| 2026-02-24 | 22.37 | 23.25 | 22.15 | 22.97 | 22.33 | qfq | 21,675,869 | 496,692,728 | 3.61% |
| 2026-02-13 | 22.53 | 22.77 | 22.17 | 22.17 | 21.55 | qfq | 14,032,130 | 313,413,255 | -2.55% |
| 2026-02-12 | 22.50 | 22.77 | 22.30 | 22.75 | 22.12 | qfq | 13,381,499 | 302,440,634 | 0.66% |
| 2026-02-11 | 22.42 | 22.93 | 22.32 | 22.60 | 21.97 | qfq | 14,614,336 | 331,017,874 | 0.76% |
| 2026-02-10 | 22.46 | 22.63 | 22.13 | 22.43 | 21.81 | qfq | 10,040,270 | 224,484,879 | -0.27% |
| 2026-02-09 | 21.67 | 22.76 | 21.60 | 22.49 | 21.86 | qfq | 25,795,957 | 577,015,892 | 4.95% |
| 2026-02-06 | 21.70 | 21.81 | 21.31 | 21.43 | 20.83 | qfq | 15,813,226 | 340,902,374 | -2.10% |
| 2026-02-05 | 22.40 | 22.43 | 21.80 | 21.89 | 21.28 | qfq | 17,436,769 | 383,700,298 | -2.54% |
| 2026-02-04 | 22.18 | 22.82 | 21.96 | 22.46 | 21.84 | qfq | 22,043,313 | 493,708,616 | 0.72% |
| 2026-02-03 | 21.20 | 22.50 | 20.85 | 22.30 | 21.68 | qfq | 34,905,064 | 762,433,063 | 7.11% |
| 2026-02-02 | 21.88 | 22.37 | 20.78 | 20.82 | 20.24 | qfq | 27,731,816 | 593,890,523 | -4.58% |
| 2026-01-30 | 23.15 | 23.38 | 20.98 | 21.82 | 21.21 | qfq | 53,507,420 | 1,161,215,096 | -6.19% |
| 2026-01-29 | 23.61 | 23.87 | 23.01 | 23.26 | 22.61 | qfq | 32,376,009 | 757,585,426 | -1.44% |
| 2026-01-28 | 23.93 | 24.39 | 22.53 | 23.60 | 22.94 | qfq | 47,106,743 | 1,100,663,860 | 2.97% |
| 2026-01-27 | 22.74 | 23.45 | 22.41 | 22.92 | 22.28 | qfq | 38,864,657 | 887,826,143 | -0.35% |
| 2026-01-26 | 22.23 | 23.76 | 22.23 | 23.00 | 22.36 | qfq | 73,993,241 | 1,733,144,675 | 6.48% |
| 2026-01-23 | 21.28 | 21.96 | 21.22 | 21.60 | 21.00 | qfq | 25,318,537 | 548,420,462 | 1.84% |
| 2026-01-22 | 21.23 | 21.38 | 21.02 | 21.21 | 20.62 | qfq | 14,950,771 | 317,024,420 | 0.00% |
| 2026-01-21 | 21.05 | 21.43 | 20.73 | 21.21 | 20.62 | qfq | 18,346,749 | 387,487,548 | 0.05% |
| 2026-01-20 | 21.61 | 21.89 | 20.93 | 21.20 | 20.61 | qfq | 18,634,198 | 396,195,083 | -1.85% |
| 2026-01-19 | 21.90 | 22.25 | 21.52 | 21.60 | 21.00 | qfq | 19,637,874 | 426,599,446 | -1.10% |
| 2026-01-16 | 21.44 | 22.10 | 21.30 | 21.84 | 21.23 | qfq | 22,404,786 | 488,403,739 | 2.78% |
| 2026-01-15 | 21.39 | 21.81 | 21.16 | 21.25 | 20.66 | qfq | 15,519,953 | 332,021,544 | -1.35% |
| 2026-01-14 | 21.61 | 21.96 | 21.17 | 21.54 | 20.94 | qfq | 24,570,608 | 529,660,644 | -0.74% |
| 2026-01-13 | 22.23 | 22.56 | 21.58 | 21.70 | 21.10 | qfq | 21,901,870 | 482,286,858 | -2.95% |
| 2026-01-12 | 21.83 | 22.84 | 21.76 | 22.36 | 21.74 | qfq | 29,688,358 | 663,816,088 | 2.43% |
| 2026-01-09 | 21.84 | 22.00 | 21.62 | 21.83 | 21.22 | qfq | 21,821,160 | 475,875,345 | 0.09% |
| 2026-01-08 | 21.85 | 22.08 | 21.60 | 21.81 | 21.20 | qfq | 20,339,473 | 443,818,168 | -1.45% |
| 2026-01-07 | 20.96 | 22.35 | 20.53 | 22.13 | 21.51 | qfq | 42,962,034 | 928,118,283 | 5.38% |
| 2026-01-06 | 21.14 | 21.53 | 20.90 | 21.00 | 20.42 | qfq | 26,646,982 | 562,246,853 | -1.13% |
| 2026-01-05 | 20.89 | 21.31 | 20.60 | 21.24 | 20.65 | qfq | 29,386,100 | 616,478,565 | 1.68% |
| 2025-12-31 | 21.57 | 21.67 | 20.80 | 20.89 | 20.31 | qfq | 25,688,011 | 541,182,009 | -3.06% |
| 2025-12-30 | 21.55 | 22.45 | 21.28 | 21.55 | 20.95 | qfq | 26,174,008 | 569,295,648 | -0.23% |
| 2025-12-29 | 22.80 | 22.88 | 21.48 | 21.60 | 21.00 | qfq | 52,376,459 | 1,154,964,673 | -3.18% |
| 2025-12-26 | 22.30 | 23.27 | 22.01 | 22.31 | 21.69 | qfq | 55,206,993 | 1,252,725,198 | 0.04% |
| 2025-12-25 | 22.80 | 23.52 | 21.63 | 22.30 | 21.68 | qfq | 113,385,825 | 2,565,555,878 | 4.30% |
| 2025-12-24 | 19.35 | 21.38 | 19.28 | 21.38 | 20.79 | qfq | 37,876,054 | 789,402,089 | 9.98% |
| 2025-12-23 | 19.68 | 19.75 | 19.28 | 19.44 | 18.90 | qfq | 8,837,543 | 171,790,685 | -1.17% |
| 2025-12-22 | 20.02 | 20.11 | 19.67 | 19.67 | 19.12 | qfq | 11,428,658 | 226,100,520 | -1.94% |
| 2025-12-19 | 19.79 | 20.13 | 19.65 | 20.06 | 19.50 | qfq | 6,983,784 | 139,629,686 | 1.57% |
| 2025-12-18 | 19.50 | 19.95 | 19.36 | 19.75 | 19.20 | qfq | 5,701,451 | 112,151,315 | 0.92% |
| 2025-12-17 | 19.54 | 19.69 | 19.42 | 19.57 | 19.03 | qfq | 6,418,769 | 125,539,944 | 0.15% |
| 2025-12-16 | 20.06 | 20.07 | 19.46 | 19.54 | 19.00 | qfq | 6,461,400 | 126,832,917 | -2.54% |
| 2025-12-15 | 20.01 | 20.28 | 19.97 | 20.05 | 19.49 | qfq | 8,300,907 | 166,842,988 | -0.10% |
| 2025-12-12 | 20.04 | 20.21 | 19.90 | 20.07 | 19.51 | qfq | 9,067,268 | 182,174,156 | 0.10% |
| 2025-12-11 | 20.38 | 20.51 | 19.94 | 20.05 | 19.49 | qfq | 7,265,197 | 145,915,365 | -1.91% |
| 2025-12-10 | 19.94 | 20.50 | 19.78 | 20.44 | 19.87 | qfq | 9,407,367 | 190,577,603 | 2.61% |
| 2025-12-09 | 20.10 | 20.29 | 19.90 | 19.92 | 19.37 | qfq | 5,008,657 | 100,451,697 | -1.09% |
| 2025-12-08 | 20.37 | 20.44 | 20.14 | 20.14 | 19.58 | qfq | 6,068,819 | 122,872,067 | -1.13% |
| 2025-12-05 | 20.09 | 20.42 | 19.98 | 20.37 | 19.80 | qfq | 4,509,179 | 91,621,602 | 1.34% |
| 2025-12-04 | 20.21 | 20.30 | 20.00 | 20.10 | 19.54 | qfq | 4,636,574 | 93,319,702 | -0.50% |
| 2025-12-03 | 19.54 | 20.41 | 19.48 | 20.20 | 19.64 | qfq | 15,278,662 | 306,783,053 | 3.43% |
| 2025-12-02 | 19.40 | 19.65 | 19.37 | 19.53 | 18.99 | qfq | 4,682,467 | 91,456,702 | 0.46% |
| 2025-12-01 | 19.57 | 19.62 | 19.25 | 19.44 | 18.90 | qfq | 6,508,138 | 126,225,296 | -0.72% |
| 2025-11-28 | 19.40 | 19.60 | 19.36 | 19.58 | 19.04 | qfq | 3,756,450 | 73,334,227 | 0.56% |
| 2025-11-27 | 19.40 | 19.57 | 19.22 | 19.47 | 18.93 | qfq | 6,978,733 | 135,540,812 | 0.10% |
| 2025-11-26 | 19.19 | 19.64 | 19.16 | 19.45 | 18.91 | qfq | 9,666,570 | 188,310,535 | 1.57% |
| 2025-11-25 | 19.28 | 19.41 | 19.14 | 19.15 | 18.62 | qfq | 6,973,760 | 134,215,191 | -0.47% |
| 2025-11-24 | 19.52 | 19.58 | 19.11 | 19.24 | 18.70 | qfq | 7,282,967 | 140,871,512 | -0.72% |
| 2025-11-21 | 19.62 | 19.67 | 19.10 | 19.38 | 18.84 | qfq | 8,222,855 | 159,659,646 | -1.27% |
| 2025-11-20 | 19.58 | 19.85 | 19.55 | 19.63 | 19.08 | qfq | 7,462,150 | 147,075,087 | 0.77% |
| 2025-11-19 | 19.75 | 19.83 | 19.31 | 19.48 | 18.94 | qfq | 12,039,311 | 235,901,683 | -1.27% |
| 2025-11-18 | 19.90 | 19.93 | 19.61 | 19.73 | 19.18 | qfq | 8,725,102 | 172,020,157 | -0.85% |
| 2025-11-17 | 20.44 | 20.45 | 19.90 | 19.90 | 19.35 | qfq | 12,233,347 | 245,280,886 | -2.74% |
| 2025-11-14 | 20.40 | 20.84 | 20.17 | 20.46 | 19.89 | qfq | 12,430,860 | 255,322,290 | 0.05% |
| 2025-11-13 | 20.49 | 20.64 | 20.32 | 20.45 | 19.88 | qfq | 7,188,100 | 147,027,771 | -0.20% |
| 2025-11-12 | 20.20 | 20.83 | 20.15 | 20.49 | 19.92 | qfq | 10,380,440 | 213,653,682 | 1.34% |
| 2025-11-11 | 20.42 | 20.47 | 20.16 | 20.22 | 19.66 | qfq | 7,534,220 | 152,827,226 | -0.93% |
| 2025-11-10 | 20.64 | 20.69 | 20.06 | 20.41 | 19.84 | qfq | 15,282,451 | 309,804,881 | -1.73% |
| 2025-11-07 | 21.11 | 21.27 | 20.61 | 20.77 | 20.19 | qfq | 13,317,450 | 277,977,517 | -1.75% |
| 2025-11-06 | 21.26 | 21.59 | 21.11 | 21.14 | 20.55 | qfq | 10,522,017 | 223,791,890 | -0.56% |
| 2025-11-05 | 20.32 | 21.45 | 20.06 | 21.26 | 20.67 | qfq | 18,518,514 | 388,252,030 | 3.91% |
| 2025-11-04 | 20.55 | 20.88 | 20.30 | 20.46 | 19.89 | qfq | 11,521,149 | 237,758,681 | -0.49% |
| 2025-11-03 | 20.83 | 20.99 | 20.25 | 20.56 | 19.99 | qfq | 11,310,662 | 232,161,003 | -1.30% |
| 2025-10-31 | 20.74 | 21.14 | 20.64 | 20.83 | 20.25 | qfq | 12,914,803 | 270,022,278 | 0.05% |
| 2025-10-30 | 21.17 | 21.72 | 20.64 | 20.82 | 20.24 | qfq | 19,283,980 | 405,054,519 | -1.84% |
| 2025-10-29 | 21.03 | 21.30 | 20.61 | 21.21 | 20.62 | qfq | 18,055,379 | 377,913,738 | 0.90% |
| 2025-10-28 | 21.21 | 21.48 | 20.50 | 21.02 | 20.44 | qfq | 24,886,709 | 523,639,418 | -3.40% |
| 2025-10-27 | 20.65 | 21.91 | 20.46 | 21.76 | 21.06 | qfq | 29,532,238 | 633,920,547 | 6.41% |
| 2025-10-24 | 20.50 | 20.85 | 20.31 | 20.45 | 19.79 | qfq | 9,026,391 | 184,941,543 | -0.44% |
| 2025-10-23 | 20.55 | 20.63 | 20.11 | 20.54 | 19.88 | qfq | 7,464,407 | 151,946,066 | -0.44% |
| 2025-10-22 | 20.52 | 20.99 | 20.43 | 20.63 | 19.96 | qfq | 11,111,474 | 230,932,432 | 0.78% |
| 2025-10-21 | 20.29 | 20.76 | 20.23 | 20.47 | 19.81 | qfq | 8,883,227 | 182,632,731 | 1.29% |
| 2025-10-20 | 20.35 | 20.46 | 20.13 | 20.21 | 19.56 | qfq | 6,474,958 | 131,307,989 | 0.65% |
| 2025-10-17 | 20.51 | 20.64 | 20.01 | 20.08 | 19.43 | qfq | 7,704,777 | 156,066,098 | -2.48% |
| 2025-10-16 | 21.15 | 21.16 | 20.43 | 20.59 | 19.93 | qfq | 10,574,262 | 219,159,892 | -2.65% |
| 2025-10-15 | 20.86 | 21.38 | 20.86 | 21.15 | 20.47 | qfq | 11,857,805 | 250,703,988 | 1.39% |
| 2025-10-14 | 20.85 | 21.40 | 20.76 | 20.86 | 20.19 | qfq | 23,910,278 | 503,804,556 | 1.76% |
| 2025-10-13 | 20.90 | 21.20 | 20.29 | 20.50 | 19.84 | qfq | 21,024,971 | 432,744,578 | -5.49% |
| 2025-10-10 | 21.67 | 21.98 | 21.58 | 21.69 | 20.99 | qfq | 9,208,635 | 200,525,966 | 0.60% |
| 2025-10-09 | 21.97 | 21.99 | 21.24 | 21.56 | 20.86 | qfq | 11,568,483 | 248,693,850 | -1.69% |
| 2025-09-30 | 22.20 | 22.20 | 21.63 | 21.93 | 21.22 | qfq | 9,969,626 | 217,497,473 | -0.90% |
| 2025-09-29 | 21.50 | 22.22 | 21.29 | 22.13 | 21.42 | qfq | 12,956,215 | 284,332,975 | 3.46% |
| 2025-09-26 | 21.70 | 21.92 | 21.29 | 21.39 | 20.70 | qfq | 12,656,974 | 273,126,666 | -2.15% |
| 2025-09-25 | 22.65 | 22.66 | 21.62 | 21.86 | 21.15 | qfq | 14,038,614 | 308,382,971 | -3.45% |
| 2025-09-24 | 21.87 | 22.79 | 21.73 | 22.64 | 21.91 | qfq | 16,854,193 | 377,245,425 | 2.91% |
| 2025-09-23 | 22.15 | 22.23 | 21.29 | 22.00 | 21.29 | qfq | 18,244,508 | 395,734,716 | -0.77% |
| 2025-09-22 | 22.26 | 22.59 | 22.00 | 22.17 | 21.45 | qfq | 12,059,773 | 267,448,249 | -1.47% |
| 2025-09-19 | 22.17 | 22.63 | 21.85 | 22.50 | 21.77 | qfq | 17,271,948 | 385,241,736 | 4.21% |
| 2025-09-18 | 22.20 | 22.63 | 21.34 | 21.59 | 20.89 | qfq | 15,597,215 | 342,885,380 | -3.18% |
| 2025-09-17 | 21.67 | 22.49 | 21.51 | 22.30 | 21.58 | qfq | 15,608,632 | 346,205,224 | 2.48% |
| 2025-09-16 | 20.86 | 21.93 | 20.77 | 21.76 | 21.06 | qfq | 24,312,381 | 521,514,883 | 4.87% |
| 2025-09-15 | 20.78 | 21.06 | 20.40 | 20.75 | 20.08 | qfq | 16,875,178 | 350,559,367 | -0.05% |
| 2025-09-12 | 20.90 | 20.98 | 20.64 | 20.76 | 20.09 | qfq | 14,214,380 | 296,077,777 | -0.91% |
| 2025-09-11 | 20.57 | 20.99 | 20.33 | 20.95 | 20.27 | qfq | 14,654,126 | 303,144,976 | 0.96% |
| 2025-09-10 | 20.30 | 21.04 | 20.27 | 20.75 | 20.08 | qfq | 18,403,177 | 382,101,369 | 2.22% |
| 2025-09-09 | 20.31 | 20.75 | 20.19 | 20.30 | 19.64 | qfq | 13,356,447 | 272,053,679 | -0.73% |
| 2025-09-08 | 19.71 | 20.55 | 19.68 | 20.45 | 19.79 | qfq | 22,246,312 | 449,871,548 | 3.34% |
| 2025-09-05 | 19.58 | 20.19 | 19.47 | 19.79 | 19.15 | qfq | 17,852,914 | 354,357,230 | 1.38% |
| 2025-09-04 | 20.08 | 20.35 | 19.27 | 19.52 | 18.89 | qfq | 17,454,650 | 343,143,598 | -3.17% |
| 2025-09-03 | 19.72 | 20.56 | 19.61 | 20.16 | 19.51 | qfq | 30,752,344 | 620,579,766 | 2.60% |
| 2025-09-02 | 19.60 | 20.10 | 19.29 | 19.65 | 19.02 | qfq | 17,280,402 | 338,694,570 | 0.05% |
| 2025-09-01 | 19.33 | 19.88 | 19.23 | 19.64 | 19.01 | qfq | 22,284,736 | 436,511,683 | 1.60% |
| 2025-08-29 | 19.42 | 19.60 | 19.18 | 19.33 | 18.71 | qfq | 16,746,675 | 324,354,704 | -0.46% |
| 2025-08-28 | 19.33 | 19.64 | 19.01 | 19.42 | 18.79 | qfq | 17,621,015 | 340,841,389 | 0.62% |
| 2025-08-27 | 19.91 | 20.10 | 19.30 | 19.30 | 18.68 | qfq | 24,487,135 | 484,135,528 | -2.87% |
| 2025-08-26 | 19.50 | 20.42 | 19.34 | 19.87 | 19.23 | qfq | 44,227,401 | 880,622,007 | 5.19% |
| 2025-08-25 | 18.74 | 19.04 | 18.71 | 18.89 | 18.28 | qfq | 19,387,694 | 365,538,801 | 0.85% |
| 2025-08-22 | 18.90 | 19.13 | 18.62 | 18.73 | 18.13 | qfq | 11,936,920 | 224,158,914 | -0.85% |
| 2025-08-21 | 18.80 | 19.36 | 18.63 | 18.89 | 18.28 | qfq | 15,448,206 | 292,243,386 | 0.37% |
| 2025-08-20 | 18.50 | 18.85 | 18.43 | 18.82 | 18.21 | qfq | 10,442,637 | 195,008,143 | 1.29% |
| 2025-08-19 | 18.57 | 18.78 | 18.24 | 18.58 | 17.98 | qfq | 13,190,169 | 244,067,176 | 0.22% |
| 2025-08-18 | 18.73 | 18.75 | 18.45 | 18.54 | 17.94 | qfq | 13,230,252 | 245,603,738 | -0.86% |
| 2025-08-15 | 18.65 | 18.93 | 18.62 | 18.70 | 18.10 | qfq | 13,820,582 | 259,215,392 | -0.05% |
| 2025-08-14 | 19.00 | 19.00 | 18.61 | 18.71 | 18.11 | qfq | 11,148,940 | 209,287,984 | -1.47% |
| 2025-08-13 | 19.02 | 19.22 | 18.96 | 18.99 | 18.38 | qfq | 14,442,001 | 275,797,861 | -0.26% |
| 2025-08-12 | 18.51 | 19.14 | 18.44 | 19.04 | 18.43 | qfq | 16,948,079 | 320,361,639 | 2.75% |
| 2025-08-11 | 18.63 | 18.65 | 18.43 | 18.53 | 17.93 | qfq | 8,904,521 | 165,129,033 | -0.54% |
| 2025-08-08 | 18.08 | 18.74 | 18.08 | 18.63 | 18.03 | qfq | 16,116,879 | 298,453,808 | 2.76% |
| 2025-08-07 | 18.46 | 18.52 | 18.07 | 18.13 | 17.54 | qfq | 9,746,121 | 177,288,898 | -1.68% |
| 2025-08-06 | 18.15 | 18.49 | 18.11 | 18.44 | 17.84 | qfq | 11,034,755 | 202,286,534 | 1.60% |
| 2025-08-05 | 18.11 | 18.19 | 17.97 | 18.15 | 17.56 | qfq | 7,387,499 | 133,717,129 | 0.50% |
| 2025-08-04 | 17.90 | 18.23 | 17.83 | 18.06 | 17.48 | qfq | 9,367,517 | 169,090,728 | 0.50% |
| 2025-08-01 | 17.78 | 18.33 | 17.78 | 17.97 | 17.39 | qfq | 17,893,627 | 324,046,960 | 1.07% |
| 2025-07-31 | 18.14 | 18.14 | 17.68 | 17.78 | 17.21 | qfq | 15,218,273 | 270,845,971 | -2.04% |
| 2025-07-30 | 18.15 | 18.20 | 17.96 | 18.15 | 17.56 | qfq | 11,125,490 | 201,255,673 | 0.00% |
| 2025-07-29 | 18.79 | 18.80 | 17.98 | 18.15 | 17.56 | qfq | 23,175,051 | 423,150,816 | -3.61% |
| 2025-07-28 | 19.06 | 19.21 | 18.76 | 18.83 | 18.22 | qfq | 11,227,077 | 212,754,756 | -0.89% |
| 2025-07-25 | 18.92 | 19.26 | 18.80 | 19.00 | 18.39 | qfq | 10,710,273 | 204,333,626 | 0.42% |
| 2025-07-24 | 18.97 | 18.97 | 18.71 | 18.92 | 18.31 | qfq | 8,166,441 | 154,026,760 | 0.53% |
| 2025-07-23 | 19.26 | 19.26 | 18.80 | 18.82 | 18.21 | qfq | 10,894,136 | 206,832,432 | -2.28% |
| 2025-07-22 | 19.32 | 19.49 | 18.89 | 19.26 | 18.64 | qfq | 11,633,336 | 222,482,166 | 0.21% |
| 2025-07-21 | 19.32 | 19.67 | 19.14 | 19.22 | 18.60 | qfq | 10,133,432 | 195,785,889 | 0.31% |
| 2025-07-18 | 19.25 | 19.27 | 18.96 | 19.16 | 18.54 | qfq | 10,158,291 | 194,296,255 | -0.26% |
| 2025-07-17 | 19.15 | 19.27 | 19.01 | 19.21 | 18.59 | qfq | 9,195,765 | 175,953,621 | 0.47% |
| 2025-07-16 | 18.82 | 19.47 | 18.82 | 19.12 | 18.50 | qfq | 13,820,186 | 264,180,723 | 1.81% |
| 2025-07-15 | 18.56 | 19.05 | 18.38 | 18.78 | 18.17 | qfq | 11,615,076 | 216,826,836 | 0.59% |
| 2025-07-14 | 18.20 | 18.88 | 18.01 | 18.67 | 18.07 | qfq | 23,603,544 | 436,532,109 | 3.09% |
| 2025-07-11 | 18.35 | 18.35 | 18.11 | 18.11 | 17.53 | qfq | 11,060,981 | 201,387,063 | -0.77% |
| 2025-07-10 | 18.08 | 18.40 | 18.01 | 18.25 | 17.66 | qfq | 8,971,050 | 163,604,240 | 1.05% |
| 2025-07-09 | 18.32 | 18.48 | 18.01 | 18.06 | 17.48 | qfq | 7,957,461 | 145,055,227 | -1.42% |
| 2025-07-08 | 17.97 | 18.46 | 17.97 | 18.32 | 17.73 | qfq | 12,868,026 | 235,492,827 | 1.61% |
| 2025-07-07 | 18.14 | 18.15 | 17.77 | 18.03 | 17.45 | qfq | 9,974,812 | 178,569,418 | -0.50% |
| 2025-07-04 | 18.15 | 18.37 | 18.05 | 18.12 | 17.53 | qfq | 8,823,222 | 160,811,171 | -0.38% |
| 2025-07-03 | 18.43 | 18.49 | 18.08 | 18.19 | 17.60 | qfq | 14,574,562 | 265,901,020 | -2.10% |
| 2025-07-02 | 17.77 | 18.78 | 17.77 | 18.58 | 17.98 | qfq | 36,616,177 | 674,979,945 | 5.63% |
| 2025-07-01 | 17.68 | 17.71 | 17.47 | 17.59 | 17.02 | qfq | 8,242,925 | 144,721,904 | -0.85% |
| 2025-06-30 | 17.80 | 17.97 | 17.62 | 17.74 | 17.17 | qfq | 13,239,610 | 235,116,967 | -0.39% |
| 2025-06-27 | 17.64 | 17.97 | 17.41 | 17.81 | 17.23 | qfq | 11,491,827 | 204,418,449 | 1.02% |
| 2025-06-26 | 17.61 | 17.79 | 17.56 | 17.63 | 17.06 | qfq | 9,846,400 | 173,995,013 | 0.17% |
| 2025-06-25 | 17.61 | 17.74 | 17.38 | 17.60 | 17.03 | qfq | 12,330,839 | 216,409,752 | -0.06% |
| 2025-06-24 | 17.22 | 17.70 | 17.22 | 17.61 | 17.04 | qfq | 13,908,233 | 243,600,821 | 1.91% |
| 2025-06-23 | 17.45 | 17.59 | 17.02 | 17.28 | 16.72 | qfq | 14,842,159 | 255,844,062 | -1.99% |
| 2025-06-20 | 17.51 | 17.76 | 17.30 | 17.63 | 17.06 | qfq | 11,808,044 | 207,634,414 | 0.28% |
| 2025-06-19 | 17.92 | 18.28 | 17.45 | 17.58 | 17.01 | qfq | 17,279,527 | 306,937,579 | -2.06% |
| 2025-06-18 | 17.26 | 18.44 | 17.26 | 17.95 | 17.37 | qfq | 34,491,551 | 619,589,927 | 3.58% |
| 2025-06-17 | 17.25 | 17.98 | 17.21 | 17.33 | 16.77 | qfq | 25,462,037 | 448,934,007 | 1.40% |
| 2025-06-16 | 17.32 | 17.43 | 16.96 | 17.09 | 16.54 | qfq | 14,339,397 | 245,217,253 | -1.73% |
| 2025-06-13 | 17.59 | 17.75 | 17.20 | 17.39 | 16.83 | qfq | 14,461,666 | 252,227,098 | -1.70% |
| 2025-06-12 | 17.10 | 17.96 | 17.02 | 17.69 | 17.12 | qfq | 23,731,572 | 417,853,075 | 2.67% |
| 2025-06-11 | 16.77 | 17.42 | 16.71 | 17.23 | 16.67 | qfq | 21,551,831 | 369,713,493 | 2.62% |
| 2025-06-10 | 16.63 | 17.05 | 16.62 | 16.79 | 16.25 | qfq | 18,212,415 | 307,384,553 | 0.90% |
| 2025-06-09 | 16.56 | 16.73 | 16.43 | 16.64 | 16.10 | qfq | 8,630,645 | 143,136,871 | 0.48% |
| 2025-06-06 | 16.72 | 16.85 | 16.52 | 16.56 | 16.03 | qfq | 9,121,496 | 151,751,818 | -1.37% |
| 2025-06-05 | 16.60 | 16.97 | 16.40 | 16.79 | 16.25 | qfq | 14,425,248 | 241,382,089 | 1.51% |
| 2025-06-04 | 16.83 | 16.92 | 16.46 | 16.54 | 16.01 | qfq | 11,617,172 | 193,203,217 | -0.24% |
| 2025-06-03 | 16.16 | 16.64 | 16.14 | 16.58 | 16.04 | qfq | 12,840,975 | 211,518,291 | 1.04% |
| 2025-05-30 | 16.64 | 16.98 | 16.27 | 16.41 | 15.88 | qfq | 19,759,180 | 327,269,300 | 0.12% |
| 2025-05-29 | 15.98 | 16.59 | 15.92 | 16.39 | 15.86 | qfq | 18,627,724 | 303,962,964 | 3.60% |
| 2025-05-28 | 15.68 | 15.96 | 15.65 | 15.82 | 15.31 | qfq | 11,210,383 | 177,266,287 | -2.29% |
| 2025-05-27 | 16.40 | 16.40 | 16.15 | 16.19 | 15.09 | qfq | 9,299,274 | 150,767,568 | -1.28% |
| 2025-05-26 | 16.37 | 16.54 | 16.30 | 16.40 | 15.28 | qfq | 8,239,909 | 134,932,560 | 0.18% |
| 2025-05-23 | 16.45 | 16.73 | 16.34 | 16.37 | 15.25 | qfq | 11,007,300 | 181,940,928 | -0.55% |
| 2025-05-22 | 16.50 | 16.62 | 16.38 | 16.46 | 15.34 | qfq | 7,191,380 | 118,634,905 | -0.84% |
| 2025-05-21 | 16.67 | 16.72 | 16.55 | 16.60 | 15.47 | qfq | 9,473,871 | 157,418,003 | -0.36% |
| 2025-05-20 | 16.43 | 16.68 | 16.32 | 16.66 | 15.52 | qfq | 8,759,203 | 144,807,294 | 1.40% |
| 2025-05-19 | 16.57 | 16.58 | 16.28 | 16.43 | 15.31 | qfq | 8,962,780 | 146,833,638 | -0.79% |
| 2025-05-16 | 16.60 | 16.71 | 16.53 | 16.56 | 15.43 | qfq | 7,570,007 | 125,763,156 | -0.24% |
| 2025-05-15 | 17.02 | 17.02 | 16.55 | 16.60 | 15.47 | qfq | 15,004,248 | 250,363,306 | -2.47% |
| 2025-05-14 | 17.13 | 17.22 | 16.86 | 17.02 | 15.86 | qfq | 14,344,129 | 243,913,361 | -0.99% |
| 2025-05-13 | 17.23 | 17.48 | 17.02 | 17.19 | 16.02 | qfq | 30,523,041 | 528,445,962 | 1.54% |
| 2025-05-12 | 16.49 | 16.95 | 16.40 | 16.93 | 15.78 | qfq | 21,085,272 | 352,562,388 | 4.31% |
| 2025-05-09 | 16.41 | 16.42 | 16.12 | 16.23 | 15.12 | qfq | 10,180,093 | 165,399,307 | -1.10% |
| 2025-05-08 | 16.32 | 16.50 | 16.25 | 16.41 | 15.29 | qfq | 10,717,820 | 175,996,894 | 0.61% |
| 2025-05-07 | 16.58 | 16.63 | 16.16 | 16.31 | 15.20 | qfq | 14,525,438 | 237,559,115 | -0.18% |
| 2025-05-06 | 16.02 | 16.47 | 15.91 | 16.34 | 15.23 | qfq | 19,685,805 | 319,382,428 | 3.16% |
| 2025-04-30 | 15.74 | 16.02 | 15.74 | 15.84 | 14.76 | qfq | 8,460,300 | 134,465,965 | 0.32% |
| 2025-04-29 | 15.35 | 15.81 | 15.29 | 15.79 | 14.71 | qfq | 16,700,597 | 261,094,875 | 0.19% |
| 2025-04-28 | 16.02 | 16.07 | 15.74 | 15.76 | 14.69 | qfq | 11,574,474 | 183,513,335 | -1.50% |
| 2025-04-25 | 15.88 | 16.16 | 15.86 | 16.00 | 14.91 | qfq | 13,269,140 | 212,624,195 | 0.76% |
| 2025-04-24 | 16.06 | 16.12 | 15.77 | 15.88 | 14.80 | qfq | 15,289,678 | 243,535,374 | -1.06% |
| 2025-04-23 | 15.89 | 16.18 | 15.86 | 16.05 | 14.96 | qfq | 25,109,588 | 402,461,592 | 2.69% |
| 2025-04-22 | 15.74 | 15.80 | 15.53 | 15.63 | 14.56 | qfq | 11,753,004 | 183,751,040 | -0.57% |
| 2025-04-21 | 15.55 | 15.80 | 15.41 | 15.72 | 14.65 | qfq | 12,071,648 | 189,089,547 | 1.09% |
| 2025-04-18 | 15.62 | 15.64 | 15.44 | 15.55 | 14.49 | qfq | 8,725,487 | 135,562,277 | -0.26% |
| 2025-04-17 | 15.50 | 15.73 | 15.48 | 15.59 | 14.53 | qfq | 10,595,800 | 165,478,184 | 0.06% |
| 2025-04-16 | 16.10 | 16.10 | 15.44 | 15.58 | 14.52 | qfq | 21,171,783 | 331,731,019 | -3.47% |
| 2025-04-15 | 16.19 | 16.30 | 15.98 | 16.14 | 15.04 | qfq | 12,644,013 | 203,391,463 | -0.62% |
| 2025-04-14 | 16.40 | 16.58 | 16.17 | 16.24 | 15.13 | qfq | 21,281,682 | 346,606,523 | -0.37% |
| 2025-04-11 | 15.50 | 16.48 | 15.48 | 16.30 | 15.19 | qfq | 31,140,958 | 498,043,996 | 3.43% |
| 2025-04-10 | 15.67 | 16.10 | 15.50 | 15.76 | 14.69 | qfq | 24,288,414 | 385,793,324 | 3.96% |
| 2025-04-09 | 14.85 | 15.28 | 14.31 | 15.16 | 14.13 | qfq | 29,741,384 | 442,302,974 | 0.33% |
| 2025-04-08 | 16.30 | 16.30 | 14.84 | 15.11 | 14.08 | qfq | 47,208,483 | 721,314,326 | -8.15% |
| 2025-04-07 | 16.77 | 16.80 | 16.45 | 16.45 | 15.33 | qfq | 11,572,200 | 190,988,609 | -10.01% |
| 2025-04-03 | 19.00 | 19.00 | 18.00 | 18.28 | 17.03 | qfq | 36,172,835 | 664,132,839 | -5.53% |
| 2025-04-02 | 19.06 | 19.47 | 18.99 | 19.35 | 18.03 | qfq | 8,228,792 | 159,026,070 | 1.36% |
| 2025-04-01 | 19.26 | 19.35 | 18.96 | 19.09 | 17.79 | qfq | 11,494,501 | 219,812,005 | -0.52% |
| 2025-03-31 | 19.75 | 19.75 | 18.96 | 19.19 | 17.88 | qfq | 17,653,381 | 339,981,449 | -2.79% |
| 2025-03-28 | 19.96 | 20.08 | 19.67 | 19.74 | 18.39 | qfq | 8,663,249 | 171,771,684 | -1.35% |
| 2025-03-27 | 20.00 | 20.28 | 19.62 | 20.01 | 18.65 | qfq | 15,472,961 | 308,781,223 | -1.09% |
| 2025-03-26 | 20.00 | 20.96 | 19.82 | 20.23 | 18.85 | qfq | 21,270,841 | 433,472,673 | 1.25% |
| 2025-03-25 | 20.71 | 20.83 | 19.90 | 19.98 | 18.62 | qfq | 22,010,313 | 444,579,516 | -3.85% |
| 2025-03-24 | 20.07 | 20.79 | 20.07 | 20.78 | 19.36 | qfq | 22,924,693 | 470,215,710 | 3.54% |
| 2025-03-21 | 20.40 | 21.20 | 20.05 | 20.07 | 18.70 | qfq | 21,790,714 | 448,515,644 | -2.19% |
| 2025-03-20 | 20.44 | 20.79 | 20.02 | 20.52 | 19.12 | qfq | 14,929,080 | 305,187,044 | 0.44% |
| 2025-03-19 | 20.58 | 21.00 | 20.24 | 20.43 | 19.04 | qfq | 11,181,813 | 228,952,844 | -1.73% |
| 2025-03-18 | 20.51 | 20.90 | 20.45 | 20.79 | 19.37 | qfq | 13,506,416 | 279,415,935 | 1.37% |
| 2025-03-17 | 20.43 | 20.70 | 20.18 | 20.51 | 19.11 | qfq | 15,177,186 | 311,336,034 | 0.84% |
| 2025-03-14 | 20.10 | 20.46 | 19.95 | 20.34 | 18.95 | qfq | 13,876,485 | 280,999,767 | 1.19% |
| 2025-03-13 | 21.00 | 21.12 | 19.92 | 20.10 | 18.73 | qfq | 23,312,921 | 473,576,943 | -4.87% |
| 2025-03-12 | 20.88 | 21.27 | 20.65 | 21.13 | 19.69 | qfq | 20,184,809 | 424,341,641 | 1.20% |
| 2025-03-11 | 21.17 | 21.23 | 20.44 | 20.88 | 19.46 | qfq | 25,753,518 | 536,217,085 | -2.43% |
| 2025-03-10 | 21.63 | 21.96 | 21.17 | 21.40 | 19.94 | qfq | 23,367,744 | 502,248,636 | -1.06% |
| 2025-03-07 | 21.09 | 22.09 | 20.99 | 21.63 | 20.16 | qfq | 30,075,060 | 653,426,258 | 1.64% |
| 2025-03-06 | 21.35 | 21.80 | 20.64 | 21.28 | 19.83 | qfq | 36,065,740 | 766,811,308 | 1.67% |
| 2025-03-05 | 20.50 | 21.30 | 20.30 | 20.93 | 19.50 | qfq | 40,984,950 | 861,030,034 | 2.30% |
| 2025-03-04 | 20.20 | 20.69 | 20.00 | 20.46 | 19.07 | qfq | 31,747,938 | 645,444,926 | -0.29% |
| 2025-03-03 | 21.05 | 21.43 | 20.26 | 20.52 | 19.12 | qfq | 34,797,970 | 725,554,550 | -3.07% |
| 2025-02-28 | 22.60 | 22.60 | 20.88 | 21.17 | 19.73 | qfq | 46,284,797 | 983,424,552 | -6.99% |
| 2025-02-27 | 22.90 | 23.15 | 22.01 | 22.76 | 21.21 | qfq | 55,533,037 | 1,249,148,865 | -2.98% |
| 2025-02-26 | 21.98 | 23.46 | 21.70 | 23.46 | 21.86 | qfq | 74,705,037 | 1,706,471,279 | 9.99% |
| 2025-02-25 | 20.34 | 21.80 | 20.30 | 21.33 | 19.88 | qfq | 45,634,794 | 971,915,503 | 1.86% |
| 2025-02-24 | 21.64 | 22.38 | 20.46 | 20.94 | 19.51 | qfq | 49,617,831 | 1,052,236,296 | 2.85% |
| 2025-02-21 | 19.33 | 20.84 | 19.23 | 20.36 | 18.97 | qfq | 42,691,561 | 856,819,626 | 5.00% |
| 2025-02-20 | 19.31 | 19.62 | 19.08 | 19.39 | 18.07 | qfq | 21,311,612 | 411,430,123 | -0.31% |
| 2025-02-19 | 18.48 | 19.57 | 18.40 | 19.45 | 18.12 | qfq | 36,269,016 | 693,858,504 | 5.25% |
| 2025-02-18 | 18.87 | 19.00 | 18.30 | 18.48 | 17.22 | qfq | 23,966,382 | 448,734,868 | -2.22% |
| 2025-02-17 | 19.34 | 19.50 | 18.71 | 18.90 | 17.61 | qfq | 31,741,236 | 600,819,379 | -2.78% |
| 2025-02-14 | 19.21 | 19.62 | 18.99 | 19.44 | 18.12 | qfq | 33,211,997 | 642,432,231 | 1.46% |
| 2025-02-13 | 19.50 | 20.28 | 19.10 | 19.16 | 17.85 | qfq | 65,879,405 | 1,298,829,084 | -0.78% |
| 2025-02-12 | 18.20 | 19.31 | 18.18 | 19.31 | 17.99 | qfq | 80,158,536 | 1,521,790,471 | 10.03% |
| 2025-02-11 | 17.25 | 17.94 | 17.24 | 17.55 | 16.35 | qfq | 21,814,410 | 383,338,410 | 1.56% |
| 2025-02-10 | 17.60 | 17.68 | 17.23 | 17.28 | 16.10 | qfq | 16,647,967 | 288,838,184 | -1.43% |
| 2025-02-07 | 17.33 | 17.60 | 17.16 | 17.53 | 16.34 | qfq | 12,346,451 | 215,817,027 | 0.69% |
| 2025-02-06 | 17.10 | 17.51 | 17.01 | 17.41 | 16.22 | qfq | 10,980,672 | 190,139,669 | 1.69% |
| 2025-02-05 | 17.75 | 17.79 | 17.11 | 17.12 | 15.95 | qfq | 12,037,903 | 208,632,727 | -3.55% |
| 2025-01-27 | 17.78 | 18.02 | 17.66 | 17.75 | 16.54 | qfq | 8,504,393 | 151,578,384 | 0.00% |
| 2025-01-24 | 17.67 | 17.80 | 17.59 | 17.75 | 16.54 | qfq | 7,446,128 | 131,983,553 | 0.28% |
| 2025-01-23 | 17.96 | 18.03 | 17.68 | 17.70 | 16.49 | qfq | 9,839,114 | 175,382,213 | -0.90% |
| 2025-01-22 | 17.88 | 17.98 | 17.67 | 17.86 | 16.64 | qfq | 9,038,076 | 161,151,154 | -0.17% |
| 2025-01-21 | 18.31 | 18.31 | 17.80 | 17.89 | 16.67 | qfq | 10,270,807 | 184,290,898 | -2.19% |
| 2025-01-20 | 17.94 | 18.42 | 17.94 | 18.29 | 17.04 | qfq | 17,520,355 | 319,700,274 | 1.95% |
| 2025-01-17 | 17.74 | 18.11 | 17.65 | 17.94 | 16.72 | qfq | 15,380,288 | 275,491,816 | 1.01% |
| 2025-01-16 | 17.20 | 18.05 | 17.20 | 17.76 | 16.55 | qfq | 25,095,800 | 444,206,039 | 4.10% |
| 2025-01-15 | 16.95 | 17.21 | 16.84 | 17.06 | 15.90 | qfq | 10,829,905 | 184,603,069 | 0.59% |
| 2025-01-14 | 16.40 | 16.98 | 16.36 | 16.96 | 15.80 | qfq | 12,735,407 | 213,345,744 | 3.67% |
| 2025-01-13 | 16.37 | 16.63 | 16.27 | 16.36 | 15.24 | qfq | 8,377,200 | 137,278,887 | -0.61% |
| 2025-01-10 | 16.76 | 16.82 | 16.46 | 16.46 | 15.34 | qfq | 9,170,392 | 152,227,758 | -1.73% |
| 2025-01-09 | 16.89 | 17.05 | 16.74 | 16.75 | 15.61 | qfq | 10,323,234 | 173,968,299 | -1.41% |
| 2025-01-08 | 16.95 | 17.14 | 16.40 | 16.99 | 15.83 | qfq | 17,424,649 | 292,104,672 | -0.18% |
| 2025-01-07 | 16.90 | 17.35 | 16.70 | 17.02 | 15.86 | qfq | 15,526,567 | 265,162,979 | 0.53% |
| 2025-01-06 | 17.36 | 17.38 | 16.77 | 16.93 | 15.78 | qfq | 18,501,097 | 314,959,196 | -2.14% |
| 2025-01-03 | 17.30 | 17.94 | 17.25 | 17.30 | 16.12 | qfq | 22,274,401 | 391,995,443 | 0.23% |
| 2025-01-02 | 17.67 | 17.85 | 17.13 | 17.26 | 16.08 | qfq | 17,946,074 | 314,020,445 | -2.21% |
| 2024-12-31 | 18.30 | 18.34 | 17.64 | 17.65 | 16.45 | qfq | 20,840,751 | 373,673,012 | -3.29% |
| 2024-12-30 | 18.16 | 18.63 | 18.16 | 18.25 | 17.01 | qfq | 22,683,088 | 416,621,442 | 0.33% |
| 2024-12-27 | 18.29 | 18.35 | 18.11 | 18.19 | 16.95 | qfq | 10,967,482 | 199,630,215 | -0.66% |
| 2024-12-26 | 18.07 | 18.37 | 17.91 | 18.31 | 17.06 | qfq | 15,936,496 | 289,823,395 | 1.44% |
| 2024-12-25 | 18.27 | 18.28 | 17.88 | 18.05 | 16.82 | qfq | 12,870,193 | 232,144,874 | -1.42% |
| 2024-12-24 | 18.10 | 18.54 | 18.00 | 18.31 | 17.06 | qfq | 16,371,174 | 298,682,967 | 1.05% |
| 2024-12-23 | 17.91 | 18.50 | 17.89 | 18.12 | 16.89 | qfq | 21,819,580 | 398,103,711 | 1.17% |
| 2024-12-20 | 18.28 | 18.33 | 17.85 | 17.91 | 16.69 | qfq | 24,150,979 | 436,021,239 | -2.34% |
| 2024-12-19 | 18.30 | 18.48 | 18.19 | 18.34 | 17.09 | qfq | 15,816,668 | 289,644,056 | -1.13% |
| 2024-12-18 | 18.72 | 18.93 | 18.46 | 18.55 | 17.29 | qfq | 23,232,560 | 434,575,344 | -0.48% |
| 2024-12-17 | 18.15 | 18.81 | 18.08 | 18.64 | 17.37 | qfq | 32,907,075 | 611,507,652 | 2.47% |
| 2024-12-16 | 18.11 | 18.49 | 18.10 | 18.19 | 16.95 | qfq | 16,033,822 | 292,683,648 | -0.60% |
| 2024-12-13 | 18.33 | 19.02 | 18.28 | 18.30 | 17.05 | qfq | 34,405,177 | 639,754,160 | -1.13% |
| 2024-12-12 | 18.12 | 18.57 | 17.86 | 18.51 | 17.25 | qfq | 34,218,503 | 624,821,473 | 2.10% |
| 2024-12-11 | 18.12 | 18.29 | 18.01 | 18.13 | 16.89 | qfq | 20,094,607 | 364,324,268 | 0.06% |
| 2024-12-10 | 18.21 | 18.58 | 17.96 | 18.12 | 16.89 | qfq | 40,971,614 | 747,481,976 | 1.68% |
| 2024-12-09 | 18.01 | 18.25 | 17.73 | 17.82 | 16.61 | qfq | 32,394,273 | 582,197,014 | -2.89% |
| 2024-12-06 | 17.08 | 18.59 | 16.99 | 18.35 | 17.10 | qfq | 52,935,280 | 951,232,974 | 7.50% |
| 2024-12-05 | 17.09 | 17.18 | 16.96 | 17.07 | 15.91 | qfq | 10,009,541 | 170,772,913 | -0.06% |
| 2024-12-04 | 17.32 | 17.44 | 17.03 | 17.08 | 15.92 | qfq | 19,693,198 | 338,813,524 | -1.78% |
| 2024-12-03 | 17.51 | 17.55 | 17.08 | 17.39 | 16.20 | qfq | 20,696,117 | 356,891,165 | -0.69% |
| 2024-12-02 | 17.44 | 17.82 | 17.30 | 17.51 | 16.32 | qfq | 21,399,770 | 376,449,650 | 0.29% |
| 2024-11-29 | 17.44 | 17.85 | 17.44 | 17.46 | 16.27 | qfq | 21,785,380 | 383,641,597 | 1.63% |
| 2024-11-28 | 17.38 | 17.56 | 17.13 | 17.18 | 16.01 | qfq | 12,085,649 | 209,357,543 | -1.09% |
| 2024-11-27 | 16.83 | 17.39 | 16.70 | 17.37 | 16.19 | qfq | 15,509,082 | 265,197,753 | 3.09% |
| 2024-11-26 | 17.05 | 17.18 | 16.83 | 16.85 | 15.70 | qfq | 11,817,256 | 200,678,428 | -1.23% |
| 2024-11-25 | 16.83 | 17.28 | 16.83 | 17.06 | 15.90 | qfq | 10,517,374 | 178,884,416 | 1.49% |
| 2024-11-22 | 17.48 | 17.48 | 16.80 | 16.81 | 15.66 | qfq | 13,558,398 | 232,279,287 | -3.78% |
| 2024-11-21 | 17.49 | 17.59 | 17.37 | 17.47 | 16.28 | qfq | 9,456,730 | 164,999,867 | -0.34% |
| 2024-11-20 | 17.45 | 17.55 | 17.28 | 17.53 | 16.34 | qfq | 11,499,562 | 200,358,690 | 0.23% |
| 2024-11-19 | 17.47 | 17.56 | 17.20 | 17.49 | 16.30 | qfq | 11,490,111 | 199,436,086 | 0.34% |
| 2024-11-18 | 17.70 | 17.82 | 17.39 | 17.43 | 16.24 | qfq | 12,240,380 | 215,524,639 | -1.47% |
| 2024-11-15 | 17.86 | 17.98 | 17.67 | 17.69 | 16.48 | qfq | 13,479,787 | 239,677,121 | -1.34% |
| 2024-11-14 | 18.54 | 18.59 | 17.87 | 17.93 | 16.71 | qfq | 18,435,701 | 334,872,644 | -3.19% |
| 2024-11-13 | 18.46 | 18.62 | 18.18 | 18.52 | 17.26 | qfq | 14,184,003 | 261,130,027 | -0.11% |
| 2024-11-12 | 18.41 | 18.90 | 18.35 | 18.54 | 17.28 | qfq | 25,223,196 | 470,003,317 | 1.04% |
| 2024-11-11 | 18.29 | 18.50 | 18.12 | 18.35 | 17.10 | qfq | 23,448,425 | 428,486,188 | -0.70% |
| 2024-11-08 | 19.26 | 19.30 | 18.22 | 18.48 | 17.22 | qfq | 31,080,409 | 581,340,541 | -3.20% |
| 2024-11-07 | 18.80 | 19.11 | 18.60 | 19.09 | 17.79 | qfq | 23,862,668 | 451,005,555 | 0.47% |
| 2024-11-06 | 19.33 | 19.64 | 18.85 | 19.00 | 17.71 | qfq | 20,149,309 | 386,637,690 | -2.21% |
| 2024-11-05 | 18.64 | 19.69 | 18.17 | 19.43 | 18.11 | qfq | 27,692,160 | 525,713,288 | 4.52% |
| 2024-11-04 | 18.14 | 18.65 | 18.11 | 18.59 | 17.32 | qfq | 17,092,182 | 316,206,326 | 2.99% |
| 2024-11-01 | 17.87 | 18.45 | 17.79 | 18.05 | 16.82 | qfq | 17,887,937 | 324,347,902 | 0.50% |
| 2024-10-31 | 17.85 | 18.08 | 17.65 | 17.96 | 16.74 | qfq | 13,531,803 | 241,866,820 | -0.06% |
| 2024-10-30 | 17.84 | 18.39 | 17.81 | 17.97 | 16.75 | qfq | 16,760,022 | 302,968,664 | 0.67% |
| 2024-10-29 | 18.35 | 18.55 | 17.82 | 17.85 | 16.63 | qfq | 30,215,284 | 544,839,663 | -4.08% |
| 2024-10-28 | 18.85 | 18.86 | 18.41 | 18.61 | 17.34 | qfq | 15,165,458 | 281,419,472 | -1.69% |
| 2024-10-25 | 18.46 | 19.07 | 18.45 | 18.93 | 17.64 | qfq | 11,326,141 | 213,491,735 | 2.10% |
| 2024-10-24 | 18.62 | 18.95 | 18.48 | 18.54 | 17.28 | qfq | 9,859,907 | 183,916,366 | -1.23% |
| 2024-10-23 | 18.58 | 18.94 | 18.27 | 18.77 | 17.49 | qfq | 18,025,716 | 335,454,799 | 1.02% |
| 2024-10-22 | 18.37 | 18.80 | 17.81 | 18.58 | 17.31 | qfq | 26,999,921 | 495,237,297 | 0.87% |
| 2024-10-21 | 18.93 | 19.08 | 18.11 | 18.42 | 17.16 | qfq | 23,456,682 | 431,934,517 | -2.49% |
| 2024-10-18 | 18.04 | 19.43 | 18.00 | 18.89 | 17.60 | qfq | 28,888,054 | 542,072,391 | 4.71% |
| 2024-10-17 | 18.30 | 18.83 | 18.00 | 18.04 | 16.81 | qfq | 15,521,581 | 285,028,204 | -1.37% |
| 2024-10-16 | 18.60 | 18.80 | 18.21 | 18.29 | 17.04 | qfq | 19,364,642 | 357,191,773 | -2.66% |
| 2024-10-15 | 20.13 | 20.13 | 18.73 | 18.79 | 17.51 | qfq | 36,067,219 | 692,845,224 | -7.30% |
| 2024-10-14 | 19.82 | 20.34 | 19.45 | 20.27 | 18.89 | qfq | 21,088,565 | 422,652,855 | 2.95% |
| 2024-10-11 | 20.20 | 20.47 | 19.47 | 19.69 | 18.35 | qfq | 13,777,624 | 274,027,690 | -3.05% |
| 2024-10-10 | 19.80 | 21.19 | 19.66 | 20.31 | 18.93 | qfq | 24,353,061 | 498,054,639 | 1.86% |
| 2024-10-09 | 21.29 | 21.33 | 19.94 | 19.94 | 18.58 | qfq | 34,353,575 | 701,007,911 | -9.98% |
| 2024-10-08 | 23.80 | 23.90 | 20.83 | 22.15 | 20.64 | qfq | 35,617,813 | 792,996,479 | 1.79% |
| 2024-09-30 | 21.30 | 22.09 | 20.34 | 21.76 | 20.28 | qfq | 30,401,435 | 649,629,023 | 6.98% |
| 2024-09-27 | 19.34 | 20.37 | 19.19 | 20.34 | 18.95 | qfq | 14,124,709 | 276,403,945 | 6.16% |
| 2024-09-26 | 18.08 | 19.16 | 18.02 | 19.16 | 17.85 | qfq | 18,377,241 | 343,223,342 | 4.41% |
| 2024-09-25 | 18.75 | 19.11 | 18.13 | 18.35 | 17.10 | qfq | 32,525,289 | 607,811,058 | -2.13% |
| 2024-09-24 | 18.36 | 19.02 | 17.81 | 18.75 | 17.47 | qfq | 28,636,282 | 529,300,657 | 2.57% |
| 2024-09-23 | 18.21 | 18.53 | 18.09 | 18.28 | 17.03 | qfq | 10,663,850 | 194,775,327 | 0.05% |
| 2024-09-20 | 18.50 | 18.62 | 17.97 | 18.27 | 17.02 | qfq | 11,877,010 | 216,289,935 | -1.62% |
| 2024-09-19 | 18.73 | 18.88 | 18.43 | 18.57 | 17.30 | qfq | 13,254,795 | 246,864,383 | -0.91% |
| 2024-09-18 | 17.74 | 18.99 | 17.66 | 18.74 | 17.46 | qfq | 15,579,454 | 287,768,656 | 5.04% |
| 2024-09-13 | 18.38 | 18.58 | 17.78 | 17.84 | 16.62 | qfq | 10,594,747 | 190,659,116 | -3.41% |
| 2024-09-12 | 18.31 | 18.76 | 18.22 | 18.47 | 17.21 | qfq | 15,731,639 | 291,501,789 | 0.49% |
| 2024-09-11 | 17.39 | 18.47 | 17.14 | 18.38 | 17.13 | qfq | 22,281,876 | 403,382,577 | 5.51% |
| 2024-09-10 | 16.90 | 17.57 | 16.70 | 17.42 | 16.23 | qfq | 12,905,021 | 221,383,209 | 3.81% |
| 2024-09-09 | 17.20 | 17.52 | 16.63 | 16.78 | 15.64 | qfq | 11,084,939 | 187,679,778 | -3.62% |
| 2024-09-06 | 17.15 | 17.66 | 17.01 | 17.41 | 16.22 | qfq | 13,538,978 | 235,771,965 | 1.46% |
| 2024-09-05 | 16.80 | 17.25 | 16.66 | 17.16 | 15.99 | qfq | 12,221,235 | 207,993,420 | 2.14% |
| 2024-09-04 | 16.85 | 16.98 | 16.57 | 16.80 | 15.65 | qfq | 10,339,992 | 173,325,386 | -1.29% |
| 2024-09-03 | 16.88 | 17.14 | 16.61 | 17.02 | 15.86 | qfq | 12,252,911 | 206,925,707 | 0.83% |
| 2024-09-02 | 17.19 | 17.47 | 16.87 | 16.88 | 15.73 | qfq | 19,952,905 | 341,839,992 | -2.71% |
| 2024-08-30 | 15.98 | 17.58 | 15.67 | 17.35 | 16.17 | qfq | 32,416,145 | 552,294,917 | 8.57% |
| 2024-08-29 | 15.40 | 16.28 | 15.23 | 15.98 | 14.89 | qfq | 16,982,649 | 270,343,170 | 3.63% |
| 2024-08-28 | 15.55 | 15.88 | 15.29 | 15.42 | 14.37 | qfq | 14,775,571 | 228,555,403 | -1.66% |
| 2024-08-27 | 16.08 | 16.13 | 15.39 | 15.68 | 14.61 | qfq | 25,451,715 | 397,694,191 | -2.06% |
| 2024-08-26 | 16.33 | 16.34 | 15.90 | 16.01 | 14.92 | qfq | 9,881,061 | 158,901,667 | -1.23% |
| 2024-08-23 | 16.05 | 16.58 | 16.02 | 16.21 | 15.11 | qfq | 7,544,965 | 122,595,502 | 0.56% |
| 2024-08-22 | 16.36 | 16.43 | 16.03 | 16.12 | 15.02 | qfq | 8,827,490 | 142,562,146 | -1.04% |
| 2024-08-21 | 16.83 | 17.05 | 16.18 | 16.29 | 15.18 | qfq | 13,769,221 | 226,231,263 | -4.29% |
| 2024-08-20 | 17.40 | 17.48 | 16.90 | 17.02 | 15.86 | qfq | 11,446,815 | 195,569,330 | -2.13% |
| 2024-08-19 | 16.67 | 17.44 | 16.67 | 17.39 | 16.20 | qfq | 12,758,214 | 219,315,177 | 4.26% |
| 2024-08-16 | 16.92 | 17.03 | 16.57 | 16.68 | 15.54 | qfq | 10,266,415 | 172,101,323 | -1.59% |
| 2024-08-15 | 16.35 | 17.42 | 16.23 | 16.95 | 15.79 | qfq | 14,551,193 | 246,166,110 | 3.42% |
| 2024-08-14 | 16.79 | 16.85 | 16.33 | 16.39 | 15.27 | qfq | 9,229,984 | 152,603,143 | -2.56% |
| 2024-08-13 | 17.02 | 17.13 | 16.63 | 16.82 | 15.67 | qfq | 8,203,602 | 137,649,982 | -1.41% |
| 2024-08-12 | 17.03 | 17.25 | 16.88 | 17.06 | 15.90 | qfq | 7,860,792 | 133,936,137 | -0.41% |
| 2024-08-09 | 17.36 | 17.85 | 17.10 | 17.13 | 15.96 | qfq | 11,044,092 | 192,698,480 | -1.32% |
| 2024-08-08 | 17.21 | 17.44 | 16.65 | 17.36 | 16.18 | qfq | 10,512,213 | 179,727,857 | 0.70% |
| 2024-08-07 | 17.01 | 17.55 | 17.01 | 17.24 | 16.07 | qfq | 8,264,719 | 143,225,395 | 0.76% |
| 2024-08-06 | 16.90 | 17.32 | 16.85 | 17.11 | 15.94 | qfq | 9,380,539 | 160,180,655 | 2.15% |
| 2024-08-05 | 17.12 | 17.41 | 16.61 | 16.75 | 15.61 | qfq | 10,209,831 | 172,657,229 | -2.62% |
| 2024-08-02 | 17.75 | 17.75 | 17.17 | 17.20 | 16.03 | qfq | 12,706,629 | 221,053,083 | -3.70% |
| 2024-08-01 | 17.98 | 18.39 | 17.61 | 17.86 | 16.64 | qfq | 13,613,955 | 244,291,664 | -1.00% |
| 2024-07-31 | 16.89 | 18.15 | 16.69 | 18.04 | 16.81 | qfq | 21,649,970 | 383,491,053 | 6.31% |
| 2024-07-30 | 16.52 | 17.12 | 16.21 | 16.97 | 15.81 | qfq | 14,258,082 | 238,872,229 | 2.60% |
| 2024-07-29 | 17.18 | 17.19 | 16.43 | 16.54 | 15.41 | qfq | 14,876,470 | 247,298,464 | -3.56% |
| 2024-07-26 | 16.60 | 17.42 | 16.55 | 17.15 | 15.98 | qfq | 14,543,408 | 249,214,059 | 3.75% |
| 2024-07-25 | 16.77 | 16.86 | 16.40 | 16.53 | 15.40 | qfq | 11,767,613 | 195,072,894 | -1.78% |
| 2024-07-24 | 17.46 | 17.53 | 16.76 | 16.83 | 15.68 | qfq | 17,949,350 | 305,166,844 | -3.61% |
| 2024-07-23 | 17.90 | 18.00 | 17.46 | 17.46 | 16.27 | qfq | 9,588,494 | 169,585,148 | -2.46% |
| 2024-07-22 | 18.17 | 18.29 | 17.76 | 17.90 | 16.68 | qfq | 10,598,490 | 190,327,201 | -1.49% |
| 2024-07-19 | 18.34 | 18.74 | 18.05 | 18.17 | 16.93 | qfq | 10,932,608 | 200,894,401 | -1.89% |
| 2024-07-18 | 18.28 | 18.65 | 17.79 | 18.52 | 17.26 | qfq | 12,856,825 | 235,692,130 | 2.04% |
| 2024-07-17 | 18.72 | 18.75 | 17.87 | 18.15 | 16.91 | qfq | 18,653,147 | 337,758,039 | -1.89% |
| 2024-07-16 | 19.51 | 19.51 | 18.20 | 18.50 | 17.24 | qfq | 20,864,184 | 387,660,632 | -4.79% |
| 2024-07-15 | 19.97 | 19.97 | 19.34 | 19.43 | 18.11 | qfq | 13,687,703 | 267,619,279 | -3.48% |
| 2024-07-12 | 20.15 | 20.45 | 19.95 | 20.13 | 18.76 | qfq | 11,039,526 | 222,506,036 | -0.49% |
| 2024-07-11 | 19.69 | 20.39 | 19.39 | 20.23 | 18.85 | qfq | 21,303,869 | 426,266,057 | 4.12% |
| 2024-07-10 | 19.09 | 19.70 | 18.86 | 19.43 | 18.11 | qfq | 19,183,363 | 369,844,097 | 2.05% |
| 2024-07-09 | 19.06 | 19.16 | 18.60 | 19.04 | 17.74 | qfq | 14,131,562 | 267,105,370 | -0.31% |
| 2024-07-08 | 19.73 | 19.78 | 18.94 | 19.10 | 17.80 | qfq | 15,894,806 | 304,626,318 | -3.19% |
| 2024-07-05 | 20.00 | 20.07 | 19.41 | 19.73 | 18.39 | qfq | 10,612,934 | 208,692,940 | -1.15% |
| 2024-07-04 | 20.34 | 20.45 | 19.77 | 19.96 | 18.60 | qfq | 12,715,827 | 255,178,109 | -1.96% |
| 2024-07-03 | 21.12 | 21.12 | 19.95 | 20.36 | 18.97 | qfq | 22,602,361 | 459,459,886 | -3.42% |
| 2024-07-02 | 21.98 | 21.98 | 20.66 | 21.08 | 19.64 | qfq | 32,379,923 | 679,730,875 | -4.31% |
| 2024-07-01 | 21.50 | 22.12 | 21.23 | 22.03 | 20.53 | qfq | 19,460,912 | 421,923,317 | 1.80% |
| 2024-06-28 | 20.72 | 21.83 | 20.72 | 21.64 | 20.17 | qfq | 22,023,470 | 473,201,424 | 3.00% |
| 2024-06-27 | 21.40 | 21.75 | 20.92 | 21.01 | 19.58 | qfq | 20,730,761 | 441,718,678 | -1.96% |
| 2024-06-26 | 21.21 | 21.51 | 20.83 | 21.43 | 19.97 | qfq | 14,641,991 | 311,279,553 | 0.99% |
| 2024-06-25 | 20.92 | 21.93 | 20.64 | 21.22 | 19.77 | qfq | 23,178,471 | 493,523,602 | 1.34% |
| 2024-06-24 | 21.59 | 21.70 | 20.83 | 20.94 | 19.51 | qfq | 14,896,371 | 314,973,770 | -3.01% |
| 2024-06-21 | 22.01 | 22.05 | 21.34 | 21.59 | 20.12 | qfq | 17,835,735 | 386,428,606 | -2.09% |
| 2024-06-20 | 22.61 | 22.80 | 22.01 | 22.05 | 20.55 | qfq | 11,021,005 | 245,305,673 | -2.95% |
| 2024-06-19 | 23.38 | 23.49 | 22.63 | 22.72 | 21.17 | qfq | 19,086,400 | 438,689,662 | -2.99% |
| 2024-06-18 | 22.44 | 23.48 | 22.07 | 23.42 | 21.82 | qfq | 21,134,379 | 485,980,393 | 4.79% |
| 2024-06-17 | 22.41 | 22.54 | 22.16 | 22.35 | 20.83 | qfq | 11,060,536 | 247,320,755 | -0.67% |
| 2024-06-14 | 22.62 | 22.93 | 22.21 | 22.50 | 20.97 | qfq | 16,289,145 | 366,483,413 | -1.06% |
| 2024-06-13 | 23.04 | 23.33 | 22.48 | 22.74 | 21.19 | qfq | 12,862,586 | 293,268,827 | -1.73% |
| 2024-06-12 | 23.05 | 23.30 | 21.80 | 23.14 | 21.56 | qfq | 22,375,638 | 508,708,521 | -1.24% |
| 2024-06-11 | 23.40 | 23.57 | 23.00 | 23.43 | 21.83 | qfq | 7,669,993 | 178,455,887 | 0.21% |
| 2024-06-07 | 23.61 | 24.04 | 23.00 | 23.38 | 21.79 | qfq | 14,239,147 | 332,503,765 | -3.19% |
| 2024-06-06 | 24.07 | 24.53 | 23.99 | 24.15 | 21.94 | qfq | 10,670,092 | 259,273,831 | -0.04% |
| 2024-06-05 | 25.10 | 25.12 | 24.10 | 24.16 | 21.95 | qfq | 11,562,651 | 282,675,678 | -3.55% |
| 2024-06-04 | 24.61 | 25.35 | 24.35 | 25.05 | 22.76 | qfq | 18,318,949 | 455,949,447 | 0.76% |
| 2024-06-03 | 24.36 | 25.08 | 24.13 | 24.86 | 22.59 | qfq | 9,879,778 | 244,059,873 | 2.05% |
| 2024-05-31 | 24.85 | 25.28 | 24.30 | 24.36 | 22.14 | qfq | 6,395,210 | 158,297,194 | -1.10% |
| 2024-05-30 | 24.70 | 25.04 | 24.47 | 24.63 | 22.38 | qfq | 5,704,025 | 141,296,464 | -0.81% |
| 2024-05-29 | 24.86 | 24.94 | 24.58 | 24.83 | 22.56 | qfq | 8,169,842 | 201,887,527 | -0.12% |
| 2024-05-28 | 25.75 | 25.90 | 24.80 | 24.86 | 22.59 | qfq | 10,616,001 | 266,056,850 | -3.27% |
| 2024-05-27 | 25.58 | 25.77 | 24.86 | 25.70 | 23.35 | qfq | 13,797,081 | 349,359,957 | -0.12% |
| 2024-05-24 | 25.18 | 25.95 | 25.13 | 25.73 | 23.38 | qfq | 12,754,266 | 327,635,431 | 1.42% |
| 2024-05-23 | 25.50 | 25.64 | 25.11 | 25.37 | 23.05 | qfq | 6,741,885 | 170,683,945 | 0.28% |
| 2024-05-22 | 26.07 | 26.15 | 25.10 | 25.30 | 22.99 | qfq | 13,539,981 | 344,598,316 | -3.66% |
| 2024-05-21 | 26.00 | 26.65 | 25.95 | 26.26 | 23.86 | qfq | 10,164,861 | 267,749,464 | 0.42% |
| 2024-05-20 | 26.28 | 26.35 | 25.20 | 26.15 | 23.76 | qfq | 21,482,012 | 552,076,324 | -1.06% |
| 2024-05-17 | 26.98 | 27.26 | 26.00 | 26.43 | 24.02 | qfq | 11,657,460 | 306,995,424 | -1.93% |
| 2024-05-16 | 27.54 | 27.96 | 26.82 | 26.95 | 24.49 | qfq | 11,400,270 | 309,979,717 | -2.00% |
| 2024-05-15 | 27.26 | 27.99 | 27.15 | 27.50 | 24.99 | qfq | 7,855,486 | 216,725,391 | 0.70% |
| 2024-05-14 | 27.62 | 27.92 | 27.13 | 27.31 | 24.82 | qfq | 9,192,864 | 251,768,656 | -1.41% |
| 2024-05-13 | 27.50 | 28.50 | 27.10 | 27.70 | 25.17 | qfq | 15,979,169 | 445,646,000 | -0.54% |
| 2024-05-10 | 27.00 | 28.48 | 26.90 | 27.85 | 25.31 | qfq | 17,129,213 | 472,476,344 | 2.47% |
| 2024-05-09 | 25.75 | 27.45 | 25.66 | 27.18 | 24.70 | qfq | 19,221,451 | 516,809,241 | 6.80% |
| 2024-05-08 | 25.58 | 25.88 | 25.30 | 25.45 | 23.13 | qfq | 5,889,486 | 150,108,708 | -0.51% |
| 2024-05-07 | 25.15 | 26.18 | 24.94 | 25.58 | 23.24 | qfq | 16,394,509 | 421,392,943 | 1.11% |
| 2024-05-06 | 24.30 | 25.43 | 23.60 | 25.30 | 22.99 | qfq | 18,360,607 | 453,791,415 | 5.15% |
| 2024-04-30 | 23.23 | 24.51 | 23.18 | 24.06 | 21.86 | qfq | 16,691,123 | 400,323,869 | 2.78% |
| 2024-04-29 | 23.77 | 24.38 | 22.61 | 23.41 | 21.27 | qfq | 31,383,288 | 729,743,756 | -1.22% |
| 2024-04-26 | 23.95 | 24.30 | 23.63 | 23.70 | 21.54 | qfq | 14,723,429 | 350,958,438 | -1.82% |
| 2024-04-25 | 24.50 | 24.50 | 23.99 | 24.14 | 21.94 | qfq | 10,201,232 | 246,336,870 | -1.75% |
| 2024-04-24 | 23.99 | 24.74 | 23.91 | 24.57 | 22.33 | qfq | 11,218,912 | 272,909,024 | 2.80% |
| 2024-04-23 | 24.23 | 24.44 | 23.73 | 23.90 | 21.72 | qfq | 14,121,115 | 338,288,882 | -2.21% |
| 2024-04-22 | 25.60 | 25.62 | 24.30 | 24.44 | 22.21 | qfq | 17,846,448 | 442,163,752 | -4.94% |
| 2024-04-19 | 24.98 | 25.90 | 24.72 | 25.71 | 23.36 | qfq | 15,899,260 | 405,230,622 | 2.96% |
| 2024-04-18 | 24.77 | 25.85 | 24.64 | 24.97 | 22.69 | qfq | 21,838,278 | 549,311,312 | 0.73% |
| 2024-04-17 | 22.67 | 25.00 | 22.67 | 24.79 | 22.53 | qfq | 19,914,495 | 475,917,457 | 8.68% |
| 2024-04-16 | 23.14 | 23.37 | 22.70 | 22.81 | 20.73 | qfq | 14,007,371 | 321,789,333 | -2.06% |
| 2024-04-15 | 22.27 | 23.60 | 22.27 | 23.29 | 21.16 | qfq | 21,115,562 | 489,404,070 | 4.53% |
| 2024-04-12 | 22.55 | 22.81 | 22.26 | 22.28 | 20.25 | qfq | 12,588,287 | 282,718,011 | -1.46% |
| 2024-04-11 | 21.45 | 23.25 | 21.02 | 22.61 | 20.55 | qfq | 21,647,365 | 487,426,024 | 4.92% |
| 2024-04-10 | 21.50 | 21.96 | 21.28 | 21.55 | 19.58 | qfq | 10,414,672 | 225,659,094 | 0.75% |
| 2024-04-09 | 21.31 | 21.70 | 21.20 | 21.39 | 19.44 | qfq | 7,602,755 | 163,292,632 | 0.23% |
| 2024-04-08 | 21.52 | 21.87 | 21.12 | 21.34 | 19.39 | qfq | 8,188,068 | 175,164,970 | -0.28% |
| 2024-04-03 | 21.21 | 21.50 | 21.00 | 21.40 | 19.45 | qfq | 9,943,721 | 211,887,015 | 0.94% |
| 2024-04-02 | 21.06 | 21.31 | 20.68 | 21.20 | 19.26 | qfq | 10,056,741 | 211,171,171 | 0.95% |
| 2024-04-01 | 20.00 | 21.00 | 20.00 | 21.00 | 19.08 | qfq | 11,017,191 | 228,530,592 | 5.90% |
| 2024-03-29 | 19.27 | 19.84 | 19.25 | 19.83 | 18.02 | qfq | 5,091,541 | 99,427,768 | 2.11% |
| 2024-03-28 | 19.59 | 19.82 | 19.21 | 19.42 | 17.65 | qfq | 10,545,703 | 205,893,224 | -0.77% |
| 2024-03-27 | 20.15 | 20.31 | 19.57 | 19.57 | 17.78 | qfq | 6,770,237 | 135,218,251 | -2.54% |
| 2024-03-26 | 20.22 | 20.47 | 19.89 | 20.08 | 18.25 | qfq | 8,118,027 | 162,945,035 | -1.08% |
| 2024-03-25 | 19.89 | 20.72 | 19.77 | 20.30 | 18.45 | qfq | 11,692,922 | 238,231,037 | 1.70% |
| 2024-03-22 | 19.82 | 20.13 | 19.54 | 19.96 | 18.14 | qfq | 9,490,747 | 188,449,560 | 0.60% |
| 2024-03-21 | 20.52 | 20.52 | 19.80 | 19.84 | 18.03 | qfq | 9,623,509 | 192,576,385 | -2.51% |
| 2024-03-20 | 20.17 | 20.55 | 20.13 | 20.35 | 18.49 | qfq | 5,545,216 | 112,887,078 | 0.89% |
| 2024-03-19 | 20.74 | 20.74 | 20.00 | 20.17 | 18.33 | qfq | 12,137,786 | 245,809,625 | -3.03% |
| 2024-03-18 | 20.57 | 21.06 | 20.50 | 20.80 | 18.90 | qfq | 8,168,427 | 169,728,420 | 0.48% |
| 2024-03-15 | 20.40 | 20.79 | 20.23 | 20.70 | 18.81 | qfq | 9,147,552 | 187,404,246 | 0.73% |
| 2024-03-14 | 20.36 | 20.87 | 20.29 | 20.55 | 18.67 | qfq | 8,137,561 | 167,442,094 | 0.83% |
| 2024-03-13 | 20.59 | 20.75 | 20.05 | 20.38 | 18.52 | qfq | 11,104,229 | 225,900,921 | -0.15% |
| 2024-03-12 | 21.17 | 21.27 | 20.30 | 20.41 | 18.55 | qfq | 11,711,102 | 241,418,689 | -3.59% |
| 2024-03-11 | 21.63 | 21.88 | 20.80 | 21.17 | 19.24 | qfq | 10,575,351 | 224,186,916 | -3.29% |
| 2024-03-08 | 21.67 | 21.98 | 21.50 | 21.89 | 19.89 | qfq | 6,638,041 | 144,294,052 | 1.06% |
| 2024-03-07 | 21.14 | 21.95 | 21.14 | 21.66 | 19.68 | qfq | 11,352,487 | 246,490,886 | 2.46% |
| 2024-03-06 | 20.99 | 21.43 | 20.89 | 21.14 | 19.21 | qfq | 7,228,335 | 153,318,375 | 0.71% |
| 2024-03-05 | 21.25 | 21.38 | 20.75 | 20.99 | 19.07 | qfq | 9,082,839 | 191,187,335 | -1.22% |
| 2024-03-04 | 21.10 | 21.48 | 20.66 | 21.25 | 19.31 | qfq | 10,708,934 | 224,119,178 | 1.05% |
| 2024-03-01 | 21.43 | 21.43 | 20.81 | 21.03 | 19.11 | qfq | 7,604,736 | 159,573,669 | -1.96% |
| 2024-02-29 | 20.51 | 21.56 | 20.51 | 21.45 | 19.49 | qfq | 12,040,713 | 256,131,531 | 3.47% |
| 2024-02-28 | 20.66 | 21.18 | 20.40 | 20.73 | 18.84 | qfq | 12,146,457 | 253,046,225 | 0.34% |
| 2024-02-27 | 20.53 | 21.06 | 20.38 | 20.66 | 18.77 | qfq | 7,311,751 | 151,110,976 | -0.34% |
| 2024-02-26 | 20.70 | 21.10 | 20.31 | 20.73 | 18.84 | qfq | 9,034,760 | 188,138,478 | 0.88% |
| 2024-02-23 | 21.14 | 21.27 | 19.96 | 20.55 | 18.67 | qfq | 14,300,501 | 291,773,383 | -3.43% |
| 2024-02-22 | 21.12 | 21.59 | 20.88 | 21.28 | 19.34 | qfq | 9,558,845 | 202,193,013 | 0.66% |
| 2024-02-21 | 20.18 | 21.65 | 20.01 | 21.14 | 19.21 | qfq | 13,077,649 | 275,350,325 | 3.37% |
| 2024-02-20 | 19.98 | 20.52 | 19.48 | 20.45 | 18.58 | qfq | 11,535,569 | 233,088,242 | 1.84% |
| 2024-02-19 | 19.26 | 20.35 | 19.26 | 20.08 | 18.25 | qfq | 13,270,330 | 265,280,615 | 3.24% |
| 2024-02-08 | 19.51 | 20.81 | 19.24 | 19.45 | 17.67 | qfq | 13,566,298 | 271,232,494 | -0.26% |
| 2024-02-07 | 18.65 | 19.60 | 18.57 | 19.50 | 17.72 | qfq | 10,748,032 | 207,241,095 | 4.56% |
| 2024-02-06 | 17.52 | 18.93 | 17.40 | 18.65 | 16.95 | qfq | 10,135,276 | 186,343,138 | 4.42% |
| 2024-02-05 | 17.80 | 18.29 | 17.06 | 17.86 | 16.23 | qfq | 9,284,138 | 164,500,017 | 0.73% |
| 2024-02-02 | 17.69 | 18.18 | 17.50 | 17.73 | 16.11 | qfq | 7,925,138 | 141,501,381 | -0.17% |
| 2024-02-01 | 17.35 | 18.10 | 17.13 | 17.76 | 16.14 | qfq | 7,293,933 | 129,141,734 | 1.02% |
| 2024-01-31 | 17.26 | 18.06 | 16.88 | 17.58 | 15.97 | qfq | 9,669,016 | 170,696,862 | 1.74% |
| 2024-01-30 | 17.79 | 17.85 | 17.25 | 17.28 | 15.70 | qfq | 6,967,375 | 122,173,866 | -3.36% |
| 2024-01-29 | 18.82 | 18.84 | 17.76 | 17.88 | 16.25 | qfq | 10,180,172 | 184,450,375 | -4.89% |
| 2024-01-26 | 18.70 | 19.01 | 18.49 | 18.80 | 17.08 | qfq | 6,159,374 | 115,773,320 | 0.75% |
| 2024-01-25 | 18.31 | 18.84 | 18.31 | 18.66 | 16.96 | qfq | 4,730,400 | 88,111,264 | 1.41% |
| 2024-01-24 | 18.29 | 18.65 | 17.85 | 18.40 | 16.72 | qfq | 4,570,328 | 83,239,417 | 0.60% |
| 2024-01-23 | 18.00 | 18.37 | 17.59 | 18.29 | 16.62 | qfq | 5,096,548 | 91,928,425 | 2.29% |
| 2024-01-22 | 18.52 | 18.82 | 17.70 | 17.88 | 16.25 | qfq | 6,197,157 | 112,800,533 | -4.23% |
| 2024-01-19 | 18.84 | 18.87 | 18.60 | 18.67 | 16.97 | qfq | 3,351,263 | 62,779,913 | -1.11% |
| 2024-01-18 | 18.85 | 18.95 | 18.39 | 18.88 | 17.16 | qfq | 5,758,543 | 107,411,987 | -0.58% |
| 2024-01-17 | 19.02 | 19.55 | 18.86 | 18.99 | 17.26 | qfq | 8,440,620 | 162,721,997 | -0.94% |
| 2024-01-16 | 19.17 | 19.40 | 18.85 | 19.17 | 17.42 | qfq | 6,014,643 | 114,651,325 | 0.16% |
| 2024-01-15 | 18.88 | 19.38 | 18.83 | 19.14 | 17.39 | qfq | 5,133,600 | 98,423,399 | 1.00% |
| 2024-01-12 | 19.01 | 19.24 | 18.83 | 18.95 | 17.22 | qfq | 4,756,496 | 90,643,828 | -0.84% |
| 2024-01-11 | 18.40 | 19.12 | 18.27 | 19.11 | 17.37 | qfq | 7,814,790 | 147,716,568 | 3.24% |
| 2024-01-10 | 18.45 | 18.72 | 18.26 | 18.51 | 16.82 | qfq | 6,967,507 | 129,036,640 | 0.11% |
| 2024-01-09 | 17.60 | 18.58 | 17.60 | 18.49 | 16.80 | qfq | 10,956,560 | 200,166,837 | 4.35% |
| 2024-01-08 | 18.01 | 18.13 | 17.68 | 17.72 | 16.10 | qfq | 5,582,730 | 99,440,460 | -2.15% |
| 2024-01-05 | 18.35 | 18.42 | 17.99 | 18.11 | 16.46 | qfq | 5,489,402 | 99,689,511 | -1.68% |
| 2024-01-04 | 18.46 | 18.47 | 18.00 | 18.42 | 16.74 | qfq | 6,881,362 | 125,292,311 | 0.38% |
| 2024-01-03 | 18.48 | 18.50 | 18.00 | 18.35 | 16.67 | qfq | 9,598,670 | 174,689,873 | -0.76% |
| 2024-01-02 | 18.23 | 18.98 | 18.23 | 18.49 | 16.80 | qfq | 11,937,667 | 222,965,738 | 1.54% |
| 2023-12-29 | 18.25 | 18.36 | 17.97 | 18.21 | 16.55 | qfq | 7,636,907 | 138,867,855 | -0.22% |
| 2023-12-28 | 18.20 | 18.42 | 17.99 | 18.25 | 16.58 | qfq | 10,059,301 | 182,762,988 | -0.16% |
| 2023-12-27 | 17.71 | 18.39 | 17.69 | 18.28 | 16.61 | qfq | 11,948,211 | 217,130,757 | 2.52% |
| 2023-12-26 | 17.44 | 18.11 | 17.32 | 17.83 | 16.20 | qfq | 14,807,558 | 263,467,035 | 1.89% |
| 2023-12-25 | 16.22 | 17.67 | 16.22 | 17.50 | 15.90 | qfq | 16,791,934 | 286,818,108 | 7.63% |
| 2023-12-22 | 16.17 | 16.49 | 16.06 | 16.26 | 14.78 | qfq | 7,685,426 | 125,336,613 | 0.62% |
| 2023-12-21 | 15.81 | 16.24 | 15.44 | 16.16 | 14.68 | qfq | 8,819,385 | 140,426,182 | 1.89% |
| 2023-12-20 | 15.90 | 15.99 | 15.71 | 15.86 | 14.41 | qfq | 6,358,132 | 101,045,757 | 0.06% |
| 2023-12-19 | 15.47 | 15.95 | 15.47 | 15.85 | 14.40 | qfq | 5,587,693 | 88,193,392 | 1.99% |
| 2023-12-18 | 15.80 | 15.90 | 15.48 | 15.54 | 14.12 | qfq | 8,034,368 | 125,963,661 | -2.02% |
| 2023-12-15 | 16.25 | 16.66 | 15.79 | 15.86 | 14.41 | qfq | 15,221,442 | 245,868,628 | 0.83% |
| 2023-12-14 | 15.70 | 16.00 | 15.67 | 15.73 | 14.29 | qfq | 6,238,760 | 98,732,729 | 0.77% |
| 2023-12-13 | 15.67 | 15.97 | 15.49 | 15.61 | 14.18 | qfq | 4,843,633 | 76,022,045 | -0.38% |
| 2023-12-12 | 15.80 | 15.88 | 15.55 | 15.67 | 14.24 | qfq | 4,382,017 | 68,831,347 | -0.89% |
| 2023-12-11 | 15.36 | 15.88 | 15.29 | 15.81 | 14.37 | qfq | 6,771,366 | 105,472,180 | 2.73% |
| 2023-12-08 | 15.80 | 15.89 | 15.39 | 15.39 | 13.98 | qfq | 9,302,197 | 144,956,811 | -2.66% |
| 2023-12-07 | 15.88 | 15.90 | 15.60 | 15.81 | 14.37 | qfq | 7,375,086 | 116,063,448 | -0.44% |
| 2023-12-06 | 15.89 | 16.39 | 15.88 | 15.88 | 14.43 | qfq | 7,551,365 | 121,490,640 | -0.13% |
| 2023-12-05 | 16.04 | 16.10 | 15.90 | 15.90 | 14.45 | qfq | 3,473,138 | 55,494,519 | -1.55% |
| 2023-12-04 | 16.25 | 16.36 | 15.98 | 16.15 | 14.68 | qfq | 5,840,012 | 94,555,716 | -0.74% |
| 2023-12-01 | 16.28 | 16.36 | 16.09 | 16.27 | 14.78 | qfq | 5,810,834 | 94,376,641 | -0.06% |
| 2023-11-30 | 16.44 | 16.55 | 16.08 | 16.28 | 14.79 | qfq | 5,600,498 | 91,115,528 | -1.39% |
| 2023-11-29 | 16.61 | 16.77 | 16.48 | 16.51 | 15.00 | qfq | 5,067,914 | 84,317,829 | -1.14% |
| 2023-11-28 | 16.69 | 16.75 | 16.38 | 16.70 | 15.18 | qfq | 4,263,938 | 70,958,616 | 0.06% |
| 2023-11-27 | 16.46 | 16.74 | 16.38 | 16.69 | 15.17 | qfq | 6,361,649 | 105,657,073 | 1.34% |
| 2023-11-24 | 16.69 | 16.71 | 16.36 | 16.47 | 14.97 | qfq | 4,516,420 | 74,274,194 | -1.67% |
| 2023-11-23 | 16.36 | 16.77 | 16.23 | 16.75 | 15.22 | qfq | 5,414,916 | 89,588,947 | 2.70% |
| 2023-11-22 | 16.50 | 16.62 | 16.31 | 16.31 | 14.82 | qfq | 5,050,530 | 82,964,818 | -1.33% |
| 2023-11-21 | 17.09 | 17.16 | 16.46 | 16.53 | 15.02 | qfq | 11,222,215 | 187,567,310 | -3.28% |
| 2023-11-20 | 16.92 | 17.11 | 16.69 | 17.09 | 15.53 | qfq | 5,706,749 | 96,722,550 | 1.06% |
| 2023-11-17 | 16.73 | 17.00 | 16.63 | 16.91 | 15.37 | qfq | 5,069,945 | 85,471,400 | 1.20% |
| 2023-11-16 | 17.08 | 17.15 | 16.70 | 16.71 | 15.18 | qfq | 5,607,000 | 94,550,874 | -2.68% |
| 2023-11-15 | 16.70 | 17.18 | 16.63 | 17.17 | 15.60 | qfq | 10,750,927 | 182,668,816 | 3.25% |
| 2023-11-14 | 16.34 | 16.75 | 16.27 | 16.63 | 15.11 | qfq | 7,091,672 | 117,299,349 | 1.40% |
| 2023-11-13 | 16.46 | 16.50 | 16.11 | 16.40 | 14.90 | qfq | 9,377,891 | 152,385,643 | -0.24% |
| 2023-11-10 | 16.66 | 16.69 | 16.37 | 16.44 | 14.94 | qfq | 6,010,046 | 99,234,899 | -1.91% |
| 2023-11-09 | 16.81 | 16.81 | 16.59 | 16.76 | 15.23 | qfq | 5,532,581 | 92,377,030 | -0.12% |
| 2023-11-08 | 16.98 | 17.01 | 16.72 | 16.78 | 15.25 | qfq | 6,526,731 | 109,826,598 | -1.18% |
| 2023-11-07 | 17.15 | 17.22 | 16.93 | 16.98 | 15.43 | qfq | 6,010,205 | 102,230,902 | -1.22% |
| 2023-11-06 | 17.32 | 17.45 | 16.71 | 17.19 | 15.62 | qfq | 13,952,885 | 238,653,115 | -0.81% |
| 2023-11-03 | 16.53 | 17.56 | 16.25 | 17.33 | 15.75 | qfq | 20,389,926 | 350,451,880 | 6.25% |
| 2023-11-02 | 16.32 | 16.62 | 16.23 | 16.31 | 14.82 | qfq | 6,805,434 | 111,271,243 | -0.31% |
| 2023-11-01 | 16.63 | 16.64 | 16.15 | 16.36 | 14.87 | qfq | 11,279,590 | 184,472,874 | -2.04% |
| 2023-10-31 | 16.87 | 17.10 | 16.59 | 16.70 | 15.18 | qfq | 8,699,972 | 145,794,586 | -1.59% |
| 2023-10-30 | 16.96 | 17.06 | 16.60 | 16.97 | 15.42 | qfq | 7,782,053 | 131,350,826 | -0.18% |
| 2023-10-27 | 16.74 | 17.16 | 16.71 | 17.00 | 15.45 | qfq | 7,763,998 | 131,771,385 | 0.83% |
| 2023-10-26 | 16.51 | 16.98 | 16.36 | 16.86 | 15.32 | qfq | 9,085,007 | 151,986,116 | 1.57% |
| 2023-10-25 | 16.95 | 17.18 | 16.46 | 16.60 | 15.08 | qfq | 13,558,273 | 225,885,651 | 0.36% |
| 2023-10-24 | 17.87 | 17.98 | 16.44 | 16.54 | 15.03 | qfq | 20,534,312 | 346,055,085 | -7.03% |
| 2023-10-23 | 18.14 | 18.30 | 17.68 | 17.79 | 16.17 | qfq | 4,395,900 | 78,903,937 | -1.88% |
| 2023-10-20 | 18.37 | 18.59 | 18.00 | 18.13 | 16.47 | qfq | 4,975,414 | 90,785,038 | -1.63% |
| 2023-10-19 | 18.67 | 18.73 | 18.35 | 18.43 | 16.75 | qfq | 4,170,155 | 77,076,170 | -1.23% |
| 2023-10-18 | 19.20 | 19.29 | 18.61 | 18.66 | 16.96 | qfq | 4,810,029 | 90,453,016 | -2.91% |
| 2023-10-17 | 18.96 | 19.30 | 18.81 | 19.22 | 17.47 | qfq | 3,994,332 | 76,352,313 | 1.37% |
| 2023-10-16 | 18.99 | 19.00 | 18.73 | 18.96 | 17.23 | qfq | 5,223,241 | 98,652,290 | -0.11% |
| 2023-10-13 | 19.10 | 19.33 | 18.86 | 18.98 | 17.25 | qfq | 5,305,122 | 100,843,376 | -1.30% |
| 2023-10-12 | 19.45 | 19.59 | 19.15 | 19.23 | 17.47 | qfq | 4,655,301 | 89,623,725 | -1.13% |
| 2023-10-11 | 19.23 | 20.05 | 19.23 | 19.45 | 17.67 | qfq | 8,882,154 | 174,352,777 | 0.15% |
| 2023-10-10 | 19.70 | 20.10 | 19.31 | 19.42 | 17.65 | qfq | 9,497,865 | 186,300,160 | -1.42% |
| 2023-10-09 | 19.82 | 19.83 | 19.39 | 19.70 | 17.90 | qfq | 11,040,528 | 216,724,061 | -0.61% |
| 2023-09-28 | 21.25 | 21.25 | 19.21 | 19.82 | 18.01 | qfq | 30,452,450 | 602,306,588 | -7.12% |
| 2023-09-27 | 20.75 | 21.69 | 20.75 | 21.34 | 19.39 | qfq | 8,069,231 | 172,067,505 | 3.19% |
| 2023-09-26 | 19.88 | 20.80 | 19.81 | 20.68 | 18.79 | qfq | 7,025,991 | 143,804,114 | 3.40% |
| 2023-09-25 | 19.79 | 20.24 | 19.68 | 20.00 | 18.17 | qfq | 5,434,495 | 109,032,123 | 1.06% |
| 2023-09-22 | 20.01 | 20.04 | 19.60 | 19.79 | 17.98 | qfq | 6,651,721 | 131,558,783 | 0.10% |
| 2023-09-21 | 19.77 | 20.15 | 19.76 | 19.77 | 17.96 | qfq | 5,680,572 | 113,123,894 | -0.05% |
| 2023-09-20 | 20.17 | 20.27 | 19.75 | 19.78 | 17.97 | qfq | 5,786,900 | 115,151,741 | -1.05% |
| 2023-09-19 | 19.81 | 20.29 | 19.80 | 19.99 | 18.16 | qfq | 3,957,281 | 79,288,606 | 0.10% |
| 2023-09-18 | 20.10 | 20.15 | 19.87 | 19.97 | 18.15 | qfq | 3,774,934 | 75,429,222 | -1.43% |
| 2023-09-15 | 20.39 | 20.58 | 19.96 | 20.26 | 18.41 | qfq | 4,869,940 | 98,669,552 | 1.30% |
| 2023-09-14 | 20.12 | 20.22 | 19.82 | 20.00 | 18.17 | qfq | 4,276,978 | 85,355,254 | -0.99% |
| 2023-09-13 | 20.38 | 20.50 | 20.00 | 20.20 | 18.36 | qfq | 3,567,396 | 71,949,070 | -0.93% |
| 2023-09-12 | 20.66 | 20.68 | 20.35 | 20.39 | 18.53 | qfq | 5,236,319 | 107,402,841 | -1.50% |
| 2023-09-11 | 20.38 | 20.90 | 20.31 | 20.70 | 18.81 | qfq | 5,551,130 | 114,374,664 | 1.27% |
| 2023-09-08 | 20.30 | 20.57 | 20.08 | 20.44 | 18.57 | qfq | 4,010,852 | 81,683,019 | 0.94% |
| 2023-09-07 | 20.41 | 20.75 | 20.14 | 20.25 | 18.40 | qfq | 6,299,389 | 128,885,247 | -1.36% |
| 2023-09-06 | 20.54 | 20.63 | 20.27 | 20.53 | 18.66 | qfq | 5,991,029 | 122,676,399 | -0.05% |
| 2023-09-05 | 20.53 | 20.59 | 20.11 | 20.54 | 18.66 | qfq | 9,037,004 | 184,684,745 | -0.19% |
| 2023-09-04 | 20.04 | 20.76 | 19.60 | 20.58 | 18.70 | qfq | 13,325,572 | 271,730,933 | 3.16% |
| 2023-09-01 | 20.03 | 20.40 | 19.90 | 19.95 | 18.13 | qfq | 5,696,343 | 114,585,816 | 0.15% |
| 2023-08-31 | 19.88 | 20.43 | 19.88 | 19.92 | 18.10 | qfq | 5,290,866 | 106,502,283 | -0.35% |
| 2023-08-30 | 19.95 | 20.40 | 19.85 | 19.99 | 18.16 | qfq | 6,031,724 | 121,379,346 | 0.10% |
| 2023-08-29 | 19.55 | 20.20 | 19.28 | 19.97 | 18.15 | qfq | 8,328,624 | 165,496,434 | 1.99% |
| 2023-08-28 | 20.07 | 20.27 | 19.21 | 19.58 | 17.79 | qfq | 7,939,265 | 156,409,314 | 1.14% |
| 2023-08-25 | 19.59 | 19.88 | 19.20 | 19.36 | 17.59 | qfq | 3,960,421 | 76,918,033 | -1.73% |
| 2023-08-24 | 19.57 | 19.92 | 19.42 | 19.70 | 17.90 | qfq | 7,907,300 | 155,765,432 | 0.66% |
| 2023-08-23 | 20.25 | 20.25 | 19.56 | 19.57 | 17.78 | qfq | 7,101,943 | 140,262,166 | -3.12% |
| 2023-08-22 | 19.88 | 20.23 | 19.69 | 20.20 | 18.36 | qfq | 7,146,921 | 142,783,449 | 1.30% |
| 2023-08-21 | 20.08 | 20.47 | 19.91 | 19.94 | 18.12 | qfq | 7,379,221 | 148,908,796 | -1.34% |
| 2023-08-18 | 20.58 | 20.98 | 19.81 | 20.21 | 18.36 | qfq | 9,446,461 | 192,765,187 | -2.84% |
| 2023-08-17 | 20.51 | 20.89 | 20.29 | 20.80 | 18.90 | qfq | 7,023,541 | 145,135,055 | 1.32% |
| 2023-08-16 | 20.75 | 20.80 | 20.32 | 20.53 | 18.66 | qfq | 7,531,808 | 154,351,736 | -1.06% |
| 2023-08-15 | 21.08 | 21.33 | 20.56 | 20.75 | 18.86 | qfq | 6,466,869 | 135,417,020 | -0.86% |
| 2023-08-14 | 20.66 | 21.01 | 20.31 | 20.93 | 19.02 | qfq | 9,786,809 | 202,772,931 | 0.77% |
| 2023-08-11 | 20.93 | 21.17 | 20.69 | 20.77 | 18.87 | qfq | 5,373,845 | 112,223,209 | -0.43% |
| 2023-08-10 | 21.11 | 21.20 | 20.75 | 20.86 | 18.96 | qfq | 7,348,894 | 153,505,591 | -0.95% |
| 2023-08-09 | 21.48 | 21.60 | 20.95 | 21.06 | 19.14 | qfq | 12,191,052 | 258,855,336 | -3.04% |
| 2023-08-08 | 22.00 | 22.78 | 21.47 | 21.72 | 19.74 | qfq | 9,108,598 | 198,368,761 | -2.51% |
| 2023-08-07 | 21.86 | 22.92 | 21.86 | 22.28 | 20.25 | qfq | 9,824,753 | 220,674,772 | 1.92% |
| 2023-08-04 | 22.10 | 22.39 | 21.75 | 21.86 | 19.86 | qfq | 5,598,260 | 123,055,649 | -1.53% |
| 2023-08-03 | 22.22 | 22.33 | 21.70 | 22.20 | 20.17 | qfq | 5,677,325 | 124,888,362 | -0.05% |
| 2023-08-02 | 21.63 | 22.75 | 21.46 | 22.21 | 20.18 | qfq | 7,529,361 | 168,213,539 | 2.78% |
| 2023-08-01 | 21.78 | 21.96 | 21.39 | 21.61 | 19.64 | qfq | 4,852,635 | 105,042,300 | -0.51% |
| 2023-07-31 | 21.36 | 21.87 | 21.36 | 21.72 | 19.74 | qfq | 6,553,340 | 141,605,751 | 1.69% |
| 2023-07-28 | 21.28 | 21.64 | 21.16 | 21.36 | 19.41 | qfq | 5,674,446 | 121,125,229 | -0.33% |
| 2023-07-27 | 21.68 | 21.79 | 21.06 | 21.43 | 19.47 | qfq | 7,430,059 | 158,706,465 | -1.11% |
| 2023-07-26 | 22.12 | 22.18 | 21.41 | 21.67 | 19.69 | qfq | 5,664,703 | 122,506,667 | -2.12% |
| 2023-07-25 | 21.65 | 22.62 | 21.61 | 22.14 | 20.12 | qfq | 11,198,672 | 249,196,147 | 3.22% |
| 2023-07-24 | 21.33 | 21.62 | 21.20 | 21.45 | 19.49 | qfq | 6,864,201 | 146,840,503 | -0.28% |
| 2023-07-21 | 21.55 | 21.85 | 21.40 | 21.51 | 19.55 | qfq | 7,165,351 | 154,946,826 | -0.60% |
| 2023-07-20 | 22.21 | 22.38 | 21.55 | 21.64 | 19.66 | qfq | 5,855,444 | 128,213,133 | -2.52% |
| 2023-07-19 | 21.86 | 22.26 | 21.86 | 22.20 | 20.17 | qfq | 4,278,440 | 94,518,375 | 1.00% |
| 2023-07-18 | 21.96 | 22.10 | 21.70 | 21.98 | 19.97 | qfq | 5,340,659 | 117,057,031 | -0.45% |
| 2023-07-17 | 21.84 | 22.60 | 21.58 | 22.08 | 20.06 | qfq | 11,200,023 | 248,721,994 | 1.05% |