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
中航重机600765.SH
最近收盘价12.792026-07-17
最近交易日2026-07-17
成交量（股）18,298,795
成交额（元）237,258,533
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.00843 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.1218 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.26903 | — | — | — | 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 | 12.99 | 13.15 | 12.75 | 12.79 | 12.79 | qfq | 18,298,795 | 237,258,533 | -1.92% |
| 2026-07-16 | 13.00 | 13.12 | 12.96 | 13.04 | 13.04 | qfq | 12,574,599 | 164,013,952 | -0.23% |
| 2026-07-15 | 12.83 | 13.10 | 12.80 | 13.07 | 13.07 | qfq | 14,592,038 | 189,663,601 | 1.63% |
| 2026-07-14 | 12.83 | 12.93 | 12.61 | 12.86 | 12.86 | qfq | 16,330,264 | 208,497,444 | 0.23% |
| 2026-07-13 | 13.23 | 13.23 | 12.78 | 12.83 | 12.83 | qfq | 20,947,556 | 270,620,474 | -3.24% |
| 2026-07-10 | 12.93 | 13.70 | 12.76 | 13.26 | 13.26 | qfq | 30,808,203 | 411,211,992 | 2.31% |
| 2026-07-09 | 12.80 | 13.00 | 12.63 | 12.96 | 12.96 | qfq | 14,435,850 | 184,485,546 | 1.57% |
| 2026-07-08 | 12.90 | 13.03 | 12.75 | 12.76 | 12.76 | qfq | 13,506,900 | 173,226,782 | -1.47% |
| 2026-07-07 | 13.25 | 13.33 | 12.90 | 12.95 | 12.95 | qfq | 13,095,543 | 171,076,929 | -2.34% |
| 2026-07-06 | 13.51 | 13.73 | 13.22 | 13.26 | 13.26 | qfq | 19,713,344 | 263,970,849 | -2.43% |
| 2026-07-03 | 13.07 | 13.66 | 13.07 | 13.59 | 13.59 | qfq | 23,030,370 | 309,375,643 | 4.06% |
| 2026-07-02 | 13.19 | 13.34 | 13.02 | 13.06 | 13.06 | qfq | 16,104,923 | 212,482,215 | -1.36% |
| 2026-07-01 | 12.91 | 13.47 | 12.85 | 13.24 | 13.24 | qfq | 24,802,857 | 326,486,827 | 2.48% |
| 2026-06-30 | 12.78 | 12.95 | 12.74 | 12.92 | 12.92 | qfq | 16,848,906 | 216,504,314 | 1.17% |
| 2026-06-29 | 12.86 | 13.01 | 12.50 | 12.77 | 12.77 | qfq | 21,515,940 | 274,168,843 | -1.01% |
| 2026-06-26 | 13.23 | 13.28 | 12.81 | 12.90 | 12.90 | qfq | 21,895,217 | 284,219,831 | -3.08% |
| 2026-06-25 | 13.40 | 13.64 | 13.24 | 13.31 | 13.31 | qfq | 14,772,851 | 197,254,860 | -0.82% |
| 2026-06-24 | 13.63 | 13.74 | 13.35 | 13.42 | 13.42 | qfq | 16,314,892 | 219,759,017 | -1.76% |
| 2026-06-23 | 14.15 | 14.28 | 13.62 | 13.66 | 13.66 | qfq | 21,100,377 | 294,420,969 | -3.46% |
| 2026-06-22 | 13.75 | 14.19 | 13.57 | 14.15 | 14.15 | qfq | 19,391,337 | 268,965,083 | 1.80% |
| 2026-06-18 | 13.91 | 14.16 | 13.67 | 13.90 | 13.90 | qfq | 16,243,049 | 226,522,302 | -0.57% |
| 2026-06-17 | 13.89 | 14.06 | 13.84 | 13.98 | 13.98 | qfq | 12,949,502 | 180,790,292 | 0.36% |
| 2026-06-16 | 14.07 | 14.08 | 13.87 | 13.93 | 13.93 | qfq | 14,232,407 | 198,428,839 | -1.00% |
| 2026-06-15 | 13.78 | 14.08 | 13.68 | 14.07 | 14.07 | qfq | 19,116,034 | 266,161,427 | 0.36% |
| 2026-06-12 | 13.47 | 14.35 | 13.43 | 14.02 | 14.02 | qfq | 40,093,470 | 559,937,168 | 5.65% |
| 2026-06-11 | 13.15 | 13.30 | 13.01 | 13.27 | 13.27 | qfq | 14,509,208 | 190,884,458 | 0.45% |
| 2026-06-10 | 13.29 | 13.44 | 13.11 | 13.21 | 13.21 | qfq | 12,203,780 | 161,452,484 | -1.20% |
| 2026-06-09 | 13.39 | 13.42 | 13.21 | 13.37 | 13.37 | qfq | 12,870,846 | 171,237,225 | -0.15% |
| 2026-06-08 | 13.67 | 13.87 | 13.14 | 13.39 | 13.39 | qfq | 25,213,438 | 339,371,714 | -2.97% |
| 2026-06-05 | 13.79 | 14.04 | 13.72 | 13.80 | 13.80 | qfq | 15,773,666 | 218,789,392 | -0.14% |
| 2026-06-04 | 13.86 | 13.93 | 13.67 | 13.82 | 13.82 | qfq | 16,837,054 | 232,064,348 | -1.07% |
| 2026-06-03 | 14.08 | 14.15 | 13.88 | 13.97 | 13.97 | qfq | 16,594,543 | 232,350,952 | -0.92% |
| 2026-06-02 | 14.31 | 14.35 | 13.98 | 14.10 | 14.10 | qfq | 16,923,300 | 238,674,253 | -1.54% |
| 2026-06-01 | 14.26 | 14.35 | 14.21 | 14.32 | 14.32 | qfq | 12,348,524 | 176,425,064 | 0.42% |
| 2026-05-29 | 14.63 | 14.63 | 14.23 | 14.26 | 14.26 | qfq | 17,225,404 | 247,276,321 | -2.13% |
| 2026-05-28 | 14.29 | 14.62 | 14.26 | 14.57 | 14.57 | qfq | 18,150,143 | 262,396,214 | 1.89% |
| 2026-05-27 | 14.70 | 14.77 | 14.25 | 14.30 | 14.30 | qfq | 17,812,527 | 257,332,267 | -2.72% |
| 2026-05-26 | 14.96 | 14.96 | 14.41 | 14.70 | 14.70 | qfq | 20,507,038 | 298,952,545 | -1.28% |
| 2026-05-25 | 15.07 | 15.20 | 14.81 | 14.89 | 14.89 | qfq | 16,870,345 | 252,481,384 | -0.53% |
| 2026-05-22 | 15.08 | 15.18 | 14.83 | 14.97 | 14.97 | qfq | 16,521,364 | 247,214,517 | -0.73% |
| 2026-05-21 | 15.44 | 15.57 | 15.04 | 15.08 | 15.07 | qfq | 22,122,675 | 339,587,672 | -1.57% |
| 2026-05-20 | 15.58 | 15.58 | 15.31 | 15.32 | 15.31 | qfq | 17,228,440 | 265,454,364 | -1.79% |
| 2026-05-19 | 15.55 | 15.63 | 15.33 | 15.60 | 15.59 | qfq | 16,614,916 | 257,195,161 | 0.06% |
| 2026-05-18 | 15.62 | 15.78 | 15.46 | 15.59 | 15.58 | qfq | 17,478,562 | 272,490,636 | -0.19% |
| 2026-05-15 | 15.89 | 16.02 | 15.50 | 15.62 | 15.61 | qfq | 23,524,744 | 370,214,490 | -1.82% |
| 2026-05-14 | 16.50 | 16.51 | 15.90 | 15.91 | 15.90 | qfq | 24,890,500 | 399,825,008 | -3.11% |
| 2026-05-13 | 16.30 | 16.50 | 16.17 | 16.42 | 16.41 | qfq | 22,119,602 | 361,569,597 | 0.37% |
| 2026-05-12 | 16.59 | 16.62 | 16.16 | 16.36 | 16.35 | qfq | 24,468,274 | 399,851,865 | -1.33% |
| 2026-05-11 | 16.68 | 16.80 | 16.46 | 16.58 | 16.57 | qfq | 30,990,293 | 514,379,866 | -0.06% |
| 2026-05-08 | 16.13 | 16.68 | 16.07 | 16.59 | 16.58 | qfq | 33,549,022 | 552,291,961 | 2.92% |
| 2026-05-07 | 16.10 | 16.20 | 16.02 | 16.12 | 16.11 | qfq | 15,091,182 | 242,818,297 | 0.06% |
| 2026-05-06 | 16.01 | 16.30 | 16.00 | 16.11 | 16.10 | qfq | 22,870,397 | 370,352,608 | 1.00% |
| 2026-04-30 | 15.67 | 16.08 | 15.67 | 15.95 | 15.94 | qfq | 19,938,928 | 318,379,164 | 1.98% |
| 2026-04-29 | 15.50 | 15.70 | 15.47 | 15.64 | 15.63 | qfq | 14,297,285 | 223,521,059 | 0.71% |
| 2026-04-28 | 15.87 | 15.94 | 15.42 | 15.53 | 15.52 | qfq | 25,976,372 | 407,294,343 | -2.76% |
| 2026-04-27 | 16.02 | 16.12 | 15.87 | 15.97 | 15.96 | qfq | 20,480,033 | 326,899,572 | -0.93% |
| 2026-04-24 | 16.39 | 16.50 | 16.09 | 16.12 | 16.11 | qfq | 19,383,062 | 313,687,874 | -2.18% |
| 2026-04-23 | 16.63 | 16.89 | 16.35 | 16.48 | 16.47 | qfq | 21,456,601 | 356,279,898 | -0.66% |
| 2026-04-22 | 16.58 | 16.68 | 16.50 | 16.59 | 16.58 | qfq | 15,322,981 | 254,179,923 | -0.66% |
| 2026-04-21 | 16.92 | 16.95 | 16.55 | 16.70 | 16.69 | qfq | 20,241,748 | 337,810,909 | -1.24% |
| 2026-04-20 | 16.60 | 16.94 | 16.60 | 16.91 | 16.90 | qfq | 23,618,749 | 397,203,426 | 1.99% |
| 2026-04-17 | 16.70 | 16.73 | 16.45 | 16.58 | 16.57 | qfq | 18,307,216 | 303,134,324 | -0.90% |
| 2026-04-16 | 16.69 | 16.80 | 16.61 | 16.73 | 16.72 | qfq | 16,968,551 | 283,105,818 | 0.00% |
| 2026-04-15 | 16.99 | 17.05 | 16.68 | 16.73 | 16.72 | qfq | 21,448,395 | 362,116,712 | -0.71% |
| 2026-04-14 | 16.60 | 16.90 | 16.48 | 16.85 | 16.84 | qfq | 25,438,040 | 424,987,921 | 2.18% |
| 2026-04-13 | 16.26 | 16.60 | 16.26 | 16.49 | 16.48 | qfq | 18,655,159 | 306,868,850 | 0.49% |
| 2026-04-10 | 16.38 | 16.74 | 16.33 | 16.41 | 16.40 | qfq | 20,068,147 | 331,496,137 | 1.30% |
| 2026-04-09 | 16.36 | 16.37 | 16.17 | 16.20 | 16.19 | qfq | 14,329,497 | 233,084,527 | -2.00% |
| 2026-04-08 | 16.16 | 16.56 | 16.16 | 16.53 | 16.52 | qfq | 23,330,890 | 382,727,826 | 4.09% |
| 2026-04-07 | 15.99 | 16.08 | 15.81 | 15.88 | 15.87 | qfq | 10,959,049 | 174,636,406 | -0.06% |
| 2026-04-03 | 16.19 | 16.25 | 15.79 | 15.89 | 15.88 | qfq | 16,314,460 | 260,646,558 | -1.49% |
| 2026-04-02 | 16.40 | 16.45 | 16.03 | 16.13 | 16.12 | qfq | 17,496,255 | 283,810,421 | -1.89% |
| 2026-04-01 | 16.61 | 16.67 | 16.32 | 16.44 | 16.43 | qfq | 20,622,911 | 339,144,042 | 0.49% |
| 2026-03-31 | 16.41 | 16.80 | 16.34 | 16.36 | 16.35 | qfq | 24,295,044 | 402,844,403 | -0.30% |
| 2026-03-30 | 16.20 | 16.47 | 16.03 | 16.41 | 16.40 | qfq | 16,763,316 | 273,017,789 | 0.24% |
| 2026-03-27 | 16.01 | 16.47 | 15.98 | 16.37 | 16.36 | qfq | 15,413,680 | 251,564,936 | 0.80% |
| 2026-03-26 | 16.57 | 16.58 | 16.17 | 16.24 | 16.23 | qfq | 17,373,390 | 283,544,184 | -1.93% |
| 2026-03-25 | 16.49 | 16.68 | 16.42 | 16.56 | 16.55 | qfq | 20,959,425 | 347,342,851 | 0.85% |
| 2026-03-24 | 16.26 | 16.42 | 16.06 | 16.42 | 16.41 | qfq | 22,875,033 | 371,322,787 | 2.31% |
| 2026-03-23 | 16.37 | 16.39 | 15.95 | 16.05 | 16.04 | qfq | 32,902,343 | 532,102,532 | -3.72% |
| 2026-03-20 | 17.23 | 17.29 | 16.66 | 16.67 | 16.66 | qfq | 24,765,451 | 418,755,912 | -2.51% |
| 2026-03-19 | 17.30 | 17.35 | 17.01 | 17.10 | 17.09 | qfq | 23,080,854 | 395,772,345 | -2.40% |
| 2026-03-18 | 17.30 | 17.56 | 17.21 | 17.52 | 17.51 | qfq | 21,697,658 | 377,417,403 | 1.45% |
| 2026-03-17 | 17.68 | 17.75 | 17.20 | 17.27 | 17.26 | qfq | 22,365,345 | 390,867,532 | -1.99% |
| 2026-03-16 | 17.71 | 17.85 | 17.32 | 17.62 | 17.61 | qfq | 31,962,250 | 561,853,739 | -0.51% |
| 2026-03-13 | 18.23 | 18.35 | 17.68 | 17.71 | 17.70 | qfq | 49,641,940 | 891,897,959 | -4.58% |
| 2026-03-12 | 19.08 | 19.09 | 18.44 | 18.56 | 18.55 | qfq | 37,869,732 | 707,192,072 | -2.67% |
| 2026-03-11 | 19.57 | 19.62 | 19.06 | 19.07 | 19.06 | qfq | 32,303,296 | 621,197,581 | -2.26% |
| 2026-03-10 | 19.38 | 19.85 | 19.37 | 19.51 | 19.50 | qfq | 26,106,971 | 510,577,825 | 1.51% |
| 2026-03-09 | 19.59 | 19.63 | 18.84 | 19.22 | 19.21 | qfq | 50,097,380 | 957,756,420 | -3.56% |
| 2026-03-06 | 19.58 | 20.55 | 19.50 | 19.93 | 19.92 | qfq | 38,176,956 | 767,725,386 | 1.42% |
| 2026-03-05 | 19.99 | 20.10 | 19.41 | 19.65 | 19.64 | qfq | 29,897,274 | 590,412,108 | -0.51% |
| 2026-03-04 | 19.30 | 20.05 | 19.21 | 19.75 | 19.74 | qfq | 37,374,643 | 739,173,844 | 0.66% |
| 2026-03-03 | 21.26 | 21.30 | 19.55 | 19.62 | 19.61 | qfq | 76,167,031 | 1,538,123,650 | -8.23% |
| 2026-03-02 | 21.61 | 21.98 | 21.05 | 21.38 | 21.37 | qfq | 61,234,507 | 1,306,174,618 | -0.70% |
| 2026-02-27 | 21.47 | 21.90 | 21.28 | 21.53 | 21.52 | qfq | 39,268,536 | 845,884,382 | -0.42% |
| 2026-02-26 | 21.74 | 22.00 | 21.02 | 21.62 | 21.61 | qfq | 53,504,944 | 1,149,919,080 | 0.19% |
| 2026-02-25 | 21.21 | 22.04 | 21.20 | 21.58 | 21.57 | qfq | 69,196,407 | 1,497,712,710 | 0.61% |
| 2026-02-24 | 19.89 | 21.76 | 19.79 | 21.45 | 21.44 | qfq | 120,531,974 | 2,540,698,255 | 8.44% |
| 2026-02-13 | 19.78 | 20.13 | 19.65 | 19.78 | 19.77 | qfq | 33,887,131 | 673,330,513 | -0.05% |
| 2026-02-12 | 19.00 | 20.19 | 18.83 | 19.79 | 19.78 | qfq | 52,733,782 | 1,035,750,726 | 4.32% |
| 2026-02-11 | 19.10 | 19.26 | 18.91 | 18.97 | 18.96 | qfq | 22,358,770 | 426,131,542 | -0.89% |
| 2026-02-10 | 19.25 | 19.49 | 18.80 | 19.14 | 19.13 | qfq | 27,553,033 | 527,534,231 | -0.31% |
| 2026-02-09 | 19.48 | 19.55 | 19.16 | 19.20 | 19.19 | qfq | 24,952,460 | 481,182,128 | 0.73% |
| 2026-02-06 | 19.55 | 19.55 | 18.98 | 19.06 | 19.05 | qfq | 29,562,048 | 567,349,586 | -2.46% |
| 2026-02-05 | 19.55 | 20.03 | 19.42 | 19.54 | 19.53 | qfq | 29,021,230 | 569,918,752 | -1.06% |
| 2026-02-04 | 19.21 | 20.08 | 19.20 | 19.75 | 19.74 | qfq | 50,440,555 | 993,163,938 | 1.96% |
| 2026-02-03 | 18.47 | 19.40 | 18.45 | 19.37 | 19.36 | qfq | 60,927,118 | 1,163,571,989 | 5.90% |
| 2026-02-02 | 18.75 | 19.11 | 18.28 | 18.29 | 18.28 | qfq | 35,467,061 | 661,179,754 | -2.24% |
| 2026-01-30 | 19.68 | 19.88 | 18.40 | 18.71 | 18.70 | qfq | 73,596,528 | 1,388,073,577 | -5.79% |
| 2026-01-29 | 19.86 | 20.47 | 19.76 | 19.86 | 19.85 | qfq | 50,624,855 | 1,014,600,728 | -0.85% |
| 2026-01-28 | 20.34 | 20.74 | 19.93 | 20.03 | 20.02 | qfq | 53,880,041 | 1,087,187,587 | -1.57% |
| 2026-01-27 | 19.64 | 20.55 | 19.46 | 20.35 | 20.34 | qfq | 82,656,588 | 1,659,047,847 | 3.40% |
| 2026-01-26 | 20.56 | 20.64 | 19.62 | 19.68 | 19.67 | qfq | 63,033,858 | 1,259,516,082 | -4.23% |
| 2026-01-23 | 20.53 | 20.80 | 20.17 | 20.55 | 20.54 | qfq | 65,684,932 | 1,346,091,231 | 0.29% |
| 2026-01-22 | 19.51 | 20.77 | 19.49 | 20.49 | 20.48 | qfq | 87,871,093 | 1,785,389,966 | 5.13% |
| 2026-01-21 | 19.60 | 19.86 | 19.38 | 19.49 | 19.48 | qfq | 47,112,102 | 921,666,918 | -1.32% |
| 2026-01-20 | 20.38 | 20.60 | 19.50 | 19.75 | 19.74 | qfq | 65,810,885 | 1,307,944,839 | -3.33% |
| 2026-01-19 | 19.01 | 20.82 | 18.88 | 20.43 | 20.42 | qfq | 102,586,515 | 2,057,196,215 | 6.68% |
| 2026-01-16 | 19.94 | 20.04 | 19.10 | 19.15 | 19.14 | qfq | 81,338,919 | 1,581,163,884 | -3.43% |
| 2026-01-15 | 20.00 | 20.18 | 19.42 | 19.83 | 19.82 | qfq | 83,609,508 | 1,651,939,057 | -2.07% |
| 2026-01-14 | 19.01 | 21.04 | 19.01 | 20.25 | 20.24 | qfq | 163,539,479 | 3,322,877,929 | 5.85% |
| 2026-01-13 | 20.51 | 20.52 | 19.09 | 19.13 | 19.12 | qfq | 112,247,029 | 2,191,725,295 | -8.56% |
| 2026-01-12 | 20.44 | 21.10 | 20.28 | 20.92 | 20.91 | qfq | 112,441,357 | 2,335,850,037 | 4.08% |
| 2026-01-09 | 20.03 | 20.86 | 19.87 | 20.10 | 20.09 | qfq | 113,358,320 | 2,299,162,310 | 0.35% |
| 2026-01-08 | 19.00 | 20.35 | 18.92 | 20.03 | 20.02 | qfq | 102,582,983 | 2,027,273,877 | 4.87% |
| 2026-01-07 | 19.56 | 19.56 | 19.06 | 19.10 | 19.09 | qfq | 65,556,678 | 1,260,556,404 | -2.95% |
| 2026-01-06 | 18.95 | 19.80 | 18.80 | 19.68 | 19.67 | qfq | 93,488,745 | 1,805,062,785 | 3.04% |
| 2026-01-05 | 19.40 | 19.59 | 18.70 | 19.10 | 19.09 | qfq | 87,020,129 | 1,656,516,395 | -0.31% |
| 2025-12-31 | 19.00 | 19.51 | 18.58 | 19.16 | 19.15 | qfq | 106,265,880 | 2,027,173,262 | -0.10% |
| 2025-12-30 | 18.87 | 20.28 | 18.44 | 19.18 | 19.17 | qfq | 158,228,716 | 3,080,384,539 | 4.01% |
| 2025-12-29 | 18.25 | 18.49 | 18.13 | 18.44 | 18.43 | qfq | 49,938,305 | 915,140,662 | 0.93% |
| 2025-12-26 | 18.48 | 18.65 | 18.05 | 18.27 | 18.26 | qfq | 60,906,430 | 1,114,428,548 | -1.14% |
| 2025-12-25 | 17.55 | 18.88 | 17.52 | 18.48 | 18.47 | qfq | 88,449,965 | 1,621,175,536 | 5.06% |
| 2025-12-24 | 17.19 | 17.76 | 17.10 | 17.59 | 17.58 | qfq | 49,653,516 | 868,646,831 | 1.38% |
| 2025-12-23 | 17.79 | 18.02 | 17.23 | 17.35 | 17.34 | qfq | 59,531,231 | 1,042,998,008 | -1.92% |
| 2025-12-22 | 18.20 | 18.28 | 17.65 | 17.69 | 17.68 | qfq | 62,131,232 | 1,108,125,548 | -1.94% |
| 2025-12-19 | 17.67 | 18.41 | 17.58 | 18.04 | 18.03 | qfq | 112,825,379 | 2,032,707,018 | 0.84% |
| 2025-12-18 | 16.64 | 18.45 | 16.60 | 17.89 | 17.88 | qfq | 142,994,204 | 2,556,041,610 | 6.68% |
| 2025-12-17 | 16.88 | 16.99 | 16.50 | 16.77 | 16.76 | qfq | 39,723,825 | 663,049,261 | -1.35% |
| 2025-12-16 | 17.00 | 17.12 | 16.53 | 17.00 | 16.99 | qfq | 57,663,401 | 974,343,573 | 0.53% |
| 2025-12-15 | 16.90 | 17.17 | 16.70 | 16.91 | 16.90 | qfq | 46,308,356 | 785,678,452 | 0.65% |
| 2025-12-12 | 16.57 | 16.85 | 16.48 | 16.80 | 16.79 | qfq | 48,015,928 | 804,232,364 | 2.00% |
| 2025-12-11 | 16.55 | 16.70 | 16.41 | 16.47 | 16.46 | qfq | 32,203,593 | 533,214,420 | -0.18% |
| 2025-12-10 | 16.22 | 16.87 | 16.22 | 16.50 | 16.49 | qfq | 41,960,678 | 694,255,484 | 1.10% |
| 2025-12-09 | 16.23 | 16.43 | 16.03 | 16.32 | 16.31 | qfq | 32,585,501 | 527,350,500 | 0.62% |
| 2025-12-08 | 16.01 | 16.75 | 16.01 | 16.22 | 16.21 | qfq | 57,602,454 | 950,042,003 | 2.33% |
| 2025-12-05 | 15.65 | 15.92 | 15.58 | 15.85 | 15.84 | qfq | 18,838,343 | 297,277,199 | 1.15% |
| 2025-12-04 | 15.79 | 15.86 | 15.64 | 15.67 | 15.66 | qfq | 15,008,600 | 236,326,156 | -1.07% |
| 2025-12-03 | 15.95 | 16.00 | 15.74 | 15.84 | 15.83 | qfq | 11,517,894 | 182,507,796 | -0.38% |
| 2025-12-02 | 16.06 | 16.08 | 15.88 | 15.90 | 15.89 | qfq | 11,392,099 | 181,479,191 | -1.30% |
| 2025-12-01 | 16.05 | 16.23 | 15.99 | 16.11 | 16.10 | qfq | 13,666,186 | 220,312,921 | 0.75% |
| 2025-11-28 | 15.92 | 16.01 | 15.85 | 15.99 | 15.98 | qfq | 9,964,743 | 158,752,099 | 0.44% |
| 2025-11-27 | 15.91 | 16.03 | 15.89 | 15.92 | 15.91 | qfq | 9,496,232 | 151,484,167 | -0.13% |
| 2025-11-26 | 16.23 | 16.26 | 15.90 | 15.94 | 15.93 | qfq | 16,764,092 | 268,877,504 | -1.79% |
| 2025-11-25 | 16.44 | 16.46 | 16.21 | 16.23 | 16.22 | qfq | 18,070,422 | 294,792,306 | -1.87% |
| 2025-11-24 | 16.05 | 16.60 | 16.05 | 16.54 | 16.53 | qfq | 21,804,642 | 357,108,809 | 3.05% |
| 2025-11-21 | 16.39 | 16.47 | 16.04 | 16.05 | 16.04 | qfq | 16,808,101 | 272,542,393 | -2.55% |
| 2025-11-20 | 16.51 | 16.57 | 16.21 | 16.47 | 16.46 | qfq | 13,972,677 | 229,281,664 | -0.12% |
| 2025-11-19 | 16.41 | 16.57 | 16.35 | 16.49 | 16.48 | qfq | 13,602,900 | 224,127,575 | 0.43% |
| 2025-11-18 | 16.66 | 16.74 | 16.32 | 16.42 | 16.41 | qfq | 14,671,968 | 241,212,342 | -1.68% |
| 2025-11-17 | 17.02 | 17.10 | 16.70 | 16.70 | 16.69 | qfq | 20,628,044 | 347,235,634 | -0.12% |
| 2025-11-14 | 16.49 | 16.87 | 16.45 | 16.72 | 16.71 | qfq | 26,930,654 | 451,289,403 | 1.03% |
| 2025-11-13 | 16.49 | 16.62 | 16.42 | 16.55 | 16.54 | qfq | 15,575,767 | 257,148,290 | 0.24% |
| 2025-11-12 | 16.84 | 16.84 | 16.38 | 16.51 | 16.50 | qfq | 21,706,807 | 358,988,706 | -2.02% |
| 2025-11-11 | 16.66 | 16.92 | 16.61 | 16.85 | 16.84 | qfq | 22,592,787 | 379,062,575 | 0.78% |
| 2025-11-10 | 16.80 | 16.80 | 16.48 | 16.72 | 16.71 | qfq | 25,499,378 | 423,818,993 | -0.42% |
| 2025-11-07 | 16.69 | 17.17 | 16.66 | 16.79 | 16.78 | qfq | 42,185,716 | 710,308,634 | -0.59% |
| 2025-11-06 | 15.82 | 17.24 | 15.82 | 16.89 | 16.88 | qfq | 87,897,917 | 1,474,973,262 | 7.51% |
| 2025-11-05 | 15.61 | 15.76 | 15.60 | 15.71 | 15.70 | qfq | 7,629,799 | 119,761,949 | 0.19% |
| 2025-11-04 | 15.78 | 15.82 | 15.63 | 15.68 | 15.67 | qfq | 9,534,068 | 149,782,012 | -0.70% |
| 2025-11-03 | 15.82 | 15.87 | 15.68 | 15.79 | 15.78 | qfq | 11,420,379 | 179,841,623 | -0.25% |
| 2025-10-31 | 15.66 | 16.02 | 15.57 | 15.83 | 15.82 | qfq | 18,586,060 | 294,263,569 | -1.12% |
| 2025-10-30 | 16.15 | 16.16 | 16.00 | 16.01 | 16.00 | qfq | 11,653,646 | 187,197,947 | -0.99% |
| 2025-10-29 | 16.20 | 16.20 | 16.10 | 16.17 | 16.16 | qfq | 10,290,772 | 166,280,754 | 0.00% |
| 2025-10-28 | 16.21 | 16.37 | 16.14 | 16.17 | 16.16 | qfq | 14,637,637 | 238,139,889 | -0.49% |
| 2025-10-27 | 16.23 | 16.31 | 16.05 | 16.25 | 16.24 | qfq | 17,495,170 | 282,716,298 | 0.31% |
| 2025-10-24 | 15.90 | 16.24 | 15.90 | 16.20 | 16.19 | qfq | 24,644,761 | 397,077,324 | 2.02% |
| 2025-10-23 | 15.81 | 15.89 | 15.63 | 15.88 | 15.87 | qfq | 9,482,405 | 149,178,887 | 0.32% |
| 2025-10-22 | 15.86 | 15.92 | 15.79 | 15.83 | 15.82 | qfq | 8,802,306 | 139,424,947 | -0.44% |
| 2025-10-21 | 15.84 | 16.02 | 15.82 | 15.90 | 15.89 | qfq | 9,481,059 | 151,096,962 | 0.19% |
| 2025-10-20 | 15.85 | 15.98 | 15.80 | 15.87 | 15.86 | qfq | 8,687,600 | 137,970,163 | 0.57% |
| 2025-10-17 | 16.11 | 16.22 | 15.78 | 15.78 | 15.77 | qfq | 16,199,909 | 258,769,656 | -2.05% |
| 2025-10-16 | 16.35 | 16.44 | 16.07 | 16.11 | 16.10 | qfq | 17,255,764 | 279,776,905 | -1.41% |
| 2025-10-15 | 16.31 | 16.40 | 16.18 | 16.34 | 16.33 | qfq | 13,923,440 | 226,743,339 | 0.06% |
| 2025-10-14 | 16.56 | 16.65 | 16.30 | 16.33 | 16.32 | qfq | 16,842,792 | 277,281,956 | -1.39% |
| 2025-10-13 | 16.14 | 16.66 | 16.13 | 16.56 | 16.55 | qfq | 22,127,689 | 364,687,259 | 0.73% |
| 2025-10-10 | 16.40 | 16.52 | 16.35 | 16.44 | 16.43 | qfq | 18,872,839 | 310,576,537 | 0.12% |
| 2025-10-09 | 16.26 | 16.48 | 16.16 | 16.42 | 16.41 | qfq | 27,697,800 | 452,415,582 | 0.98% |
| 2025-09-30 | 15.94 | 16.29 | 15.88 | 16.26 | 16.25 | qfq | 24,385,855 | 394,559,500 | 2.14% |
| 2025-09-29 | 15.89 | 15.95 | 15.68 | 15.92 | 15.91 | qfq | 13,048,061 | 206,215,282 | 0.25% |
| 2025-09-26 | 15.74 | 16.03 | 15.72 | 15.88 | 15.87 | qfq | 14,783,210 | 235,434,535 | 0.70% |
| 2025-09-25 | 15.85 | 15.95 | 15.71 | 15.77 | 15.76 | qfq | 10,975,118 | 173,228,487 | -0.82% |
| 2025-09-24 | 15.64 | 15.93 | 15.64 | 15.90 | 15.89 | qfq | 13,577,791 | 214,621,694 | 1.08% |
| 2025-09-23 | 15.90 | 15.91 | 15.46 | 15.73 | 15.72 | qfq | 15,246,110 | 238,312,947 | -0.82% |
| 2025-09-22 | 16.02 | 16.02 | 15.82 | 15.86 | 15.85 | qfq | 10,262,727 | 163,012,220 | -0.63% |
| 2025-09-19 | 15.80 | 16.03 | 15.78 | 15.96 | 15.95 | qfq | 13,178,964 | 210,151,888 | 1.14% |
| 2025-09-18 | 15.95 | 16.06 | 15.73 | 15.78 | 15.77 | qfq | 17,286,835 | 275,489,100 | -1.00% |
| 2025-09-17 | 15.90 | 15.98 | 15.84 | 15.94 | 15.93 | qfq | 9,989,564 | 159,048,352 | 0.25% |
| 2025-09-16 | 15.93 | 15.94 | 15.81 | 15.90 | 15.89 | qfq | 9,551,460 | 151,725,461 | -0.19% |
| 2025-09-15 | 16.02 | 16.03 | 15.84 | 15.93 | 15.92 | qfq | 12,807,960 | 203,690,187 | -0.56% |
| 2025-09-12 | 16.14 | 16.15 | 16.00 | 16.02 | 16.01 | qfq | 13,395,421 | 215,178,290 | -0.68% |
| 2025-09-11 | 16.05 | 16.15 | 15.91 | 16.13 | 16.12 | qfq | 14,846,944 | 238,084,132 | 0.44% |
| 2025-09-10 | 16.05 | 16.16 | 16.02 | 16.06 | 16.05 | qfq | 10,907,008 | 175,499,596 | 0.12% |
| 2025-09-09 | 16.25 | 16.25 | 16.01 | 16.04 | 16.03 | qfq | 10,961,710 | 176,666,411 | -1.29% |
| 2025-09-08 | 16.27 | 16.33 | 16.13 | 16.25 | 16.24 | qfq | 13,451,540 | 218,212,417 | 0.00% |
| 2025-09-05 | 15.82 | 16.40 | 15.80 | 16.25 | 16.24 | qfq | 20,330,768 | 327,403,384 | 2.78% |
| 2025-09-04 | 16.10 | 16.10 | 15.69 | 15.81 | 15.80 | qfq | 23,212,978 | 369,205,657 | -1.80% |
| 2025-09-03 | 16.93 | 16.99 | 16.08 | 16.10 | 16.09 | qfq | 34,913,234 | 572,928,099 | -4.79% |
| 2025-09-02 | 17.11 | 17.12 | 16.70 | 16.91 | 16.90 | qfq | 22,838,881 | 384,881,949 | -1.11% |
| 2025-09-01 | 17.22 | 17.27 | 16.93 | 17.10 | 17.09 | qfq | 29,133,888 | 496,404,626 | -0.87% |
| 2025-08-29 | 17.10 | 17.25 | 17.02 | 17.25 | 17.24 | qfq | 28,296,273 | 484,872,742 | 0.82% |
| 2025-08-28 | 16.94 | 17.12 | 16.57 | 17.11 | 17.10 | qfq | 30,161,891 | 509,454,592 | 1.12% |
| 2025-08-27 | 17.31 | 17.39 | 16.92 | 16.92 | 16.91 | qfq | 33,587,533 | 577,687,309 | -2.08% |
| 2025-08-26 | 17.39 | 17.39 | 17.21 | 17.28 | 17.27 | qfq | 25,130,041 | 434,280,186 | -0.97% |
| 2025-08-25 | 17.28 | 17.45 | 17.17 | 17.45 | 17.44 | qfq | 41,444,407 | 717,333,493 | 1.10% |
| 2025-08-22 | 17.10 | 17.26 | 17.01 | 17.26 | 17.25 | qfq | 32,562,602 | 557,547,556 | 1.23% |
| 2025-08-21 | 17.06 | 17.13 | 17.00 | 17.05 | 17.04 | qfq | 26,833,322 | 457,787,100 | -0.12% |
| 2025-08-20 | 16.95 | 17.13 | 16.85 | 17.07 | 17.06 | qfq | 24,817,818 | 421,525,655 | 0.53% |
| 2025-08-19 | 17.18 | 17.19 | 16.95 | 16.98 | 16.97 | qfq | 21,666,937 | 369,051,545 | -1.05% |
| 2025-08-18 | 17.02 | 17.20 | 17.00 | 17.16 | 17.15 | qfq | 25,659,971 | 439,540,662 | 0.94% |
| 2025-08-15 | 16.89 | 17.00 | 16.84 | 17.00 | 16.99 | qfq | 19,687,735 | 333,321,300 | 0.59% |
| 2025-08-14 | 17.20 | 17.27 | 16.85 | 16.90 | 16.89 | qfq | 28,867,256 | 491,739,344 | -2.03% |
| 2025-08-13 | 17.21 | 17.42 | 17.18 | 17.25 | 17.24 | qfq | 22,223,009 | 383,800,085 | 0.23% |
| 2025-08-12 | 17.40 | 17.41 | 17.17 | 17.21 | 17.20 | qfq | 21,534,614 | 371,348,860 | -1.26% |
| 2025-08-11 | 17.45 | 17.55 | 17.36 | 17.43 | 17.42 | qfq | 26,557,258 | 462,975,832 | -0.06% |
| 2025-08-08 | 17.44 | 17.50 | 17.19 | 17.44 | 17.43 | qfq | 21,303,832 | 369,273,583 | 0.06% |
| 2025-08-07 | 17.65 | 17.66 | 17.35 | 17.43 | 17.42 | qfq | 24,106,407 | 420,485,563 | -1.25% |
| 2025-08-06 | 17.37 | 17.72 | 17.30 | 17.65 | 17.64 | qfq | 33,367,896 | 586,497,830 | 1.61% |
| 2025-08-05 | 17.37 | 17.51 | 17.24 | 17.37 | 17.36 | qfq | 20,452,202 | 354,793,072 | 0.06% |
| 2025-08-04 | 16.95 | 17.37 | 16.91 | 17.36 | 17.35 | qfq | 22,639,584 | 389,981,907 | 2.00% |
| 2025-08-01 | 17.17 | 17.20 | 16.93 | 17.02 | 17.01 | qfq | 18,055,517 | 307,877,652 | -0.76% |
| 2025-07-31 | 17.30 | 17.46 | 17.04 | 17.15 | 17.14 | qfq | 25,586,587 | 440,537,914 | -1.27% |
| 2025-07-30 | 17.60 | 17.83 | 17.25 | 17.37 | 17.36 | qfq | 30,967,599 | 543,319,247 | -1.08% |
| 2025-07-29 | 17.52 | 17.57 | 17.32 | 17.56 | 17.55 | qfq | 22,096,982 | 385,440,130 | 0.23% |
| 2025-07-28 | 17.42 | 17.73 | 17.36 | 17.52 | 17.51 | qfq | 25,255,344 | 442,989,044 | 0.63% |
| 2025-07-25 | 17.40 | 17.51 | 17.28 | 17.41 | 17.40 | qfq | 23,810,656 | 414,298,596 | 0.17% |
| 2025-07-24 | 16.97 | 17.42 | 16.93 | 17.38 | 17.37 | qfq | 34,570,107 | 595,950,932 | 2.84% |
| 2025-07-23 | 17.10 | 17.11 | 16.86 | 16.90 | 16.89 | qfq | 20,759,793 | 352,409,701 | -1.34% |
| 2025-07-22 | 17.01 | 17.18 | 16.95 | 17.13 | 17.12 | qfq | 25,597,738 | 437,234,775 | 0.76% |
| 2025-07-21 | 17.02 | 17.12 | 16.89 | 17.00 | 16.99 | qfq | 28,707,362 | 487,348,162 | -0.58% |
| 2025-07-18 | 16.60 | 17.25 | 16.51 | 17.10 | 17.09 | qfq | 55,876,769 | 948,855,489 | 3.01% |
| 2025-07-17 | 16.32 | 16.65 | 16.31 | 16.60 | 16.59 | qfq | 23,956,156 | 395,166,184 | 1.84% |
| 2025-07-16 | 16.26 | 16.39 | 16.26 | 16.30 | 16.29 | qfq | 9,711,761 | 158,476,562 | 0.00% |
| 2025-07-15 | 16.49 | 16.54 | 16.24 | 16.30 | 16.29 | qfq | 17,751,445 | 290,219,036 | -1.27% |
| 2025-07-14 | 16.61 | 16.62 | 16.49 | 16.51 | 16.50 | qfq | 13,843,500 | 228,886,936 | -0.54% |
| 2025-07-11 | 16.48 | 16.68 | 16.46 | 16.60 | 16.59 | qfq | 22,137,218 | 367,092,779 | 0.73% |
| 2025-07-10 | 16.33 | 16.52 | 16.27 | 16.48 | 16.47 | qfq | 16,895,913 | 276,935,823 | 0.55% |
| 2025-07-09 | 16.46 | 16.58 | 16.35 | 16.39 | 16.38 | qfq | 18,860,567 | 310,344,961 | -0.43% |
| 2025-07-08 | 16.47 | 16.51 | 16.40 | 16.46 | 16.45 | qfq | 16,424,189 | 270,021,998 | 0.06% |
| 2025-07-07 | 16.54 | 16.58 | 16.43 | 16.45 | 16.44 | qfq | 10,982,031 | 181,135,909 | -0.30% |
| 2025-07-04 | 16.58 | 16.70 | 16.39 | 16.50 | 16.49 | qfq | 17,313,940 | 286,310,598 | -0.60% |
| 2025-07-03 | 16.55 | 16.75 | 16.48 | 16.60 | 16.59 | qfq | 13,662,079 | 226,757,896 | 0.12% |
| 2025-07-02 | 16.80 | 16.80 | 16.50 | 16.58 | 16.57 | qfq | 18,141,348 | 301,323,936 | -1.31% |
| 2025-07-01 | 16.90 | 16.94 | 16.66 | 16.80 | 16.79 | qfq | 25,707,918 | 431,093,788 | -0.47% |
| 2025-06-30 | 16.50 | 16.96 | 16.50 | 16.88 | 16.87 | qfq | 35,664,099 | 599,295,464 | 2.86% |
| 2025-06-27 | 16.43 | 16.59 | 16.38 | 16.41 | 16.40 | qfq | 20,137,308 | 331,542,760 | 0.06% |
| 2025-06-26 | 16.40 | 16.68 | 16.32 | 16.40 | 16.39 | qfq | 31,871,108 | 527,014,384 | 0.12% |
| 2025-06-25 | 15.98 | 16.38 | 15.89 | 16.38 | 16.37 | qfq | 29,914,375 | 485,984,663 | 2.63% |
| 2025-06-24 | 15.74 | 15.99 | 15.70 | 15.96 | 15.95 | qfq | 14,781,664 | 234,514,717 | 0.57% |
| 2025-06-23 | 15.69 | 15.96 | 15.69 | 15.87 | 15.86 | qfq | 10,384,743 | 164,421,424 | 1.15% |
| 2025-06-20 | 15.85 | 15.85 | 15.68 | 15.69 | 15.68 | qfq | 11,334,316 | 178,575,874 | -1.32% |
| 2025-06-19 | 16.26 | 16.26 | 15.78 | 15.90 | 15.89 | qfq | 21,785,178 | 347,712,167 | -2.21% |
| 2025-06-18 | 16.24 | 16.45 | 16.19 | 16.26 | 16.25 | qfq | 16,497,751 | 269,433,133 | 0.00% |
| 2025-06-17 | 16.29 | 16.30 | 16.12 | 16.26 | 16.25 | qfq | 12,049,680 | 195,264,766 | -0.43% |
| 2025-06-16 | 16.36 | 16.45 | 16.18 | 16.33 | 16.20 | qfq | 14,737,834 | 240,685,124 | 0.06% |
| 2025-06-13 | 16.23 | 16.44 | 16.14 | 16.32 | 16.19 | qfq | 26,116,716 | 425,725,446 | 1.18% |
| 2025-06-12 | 16.20 | 16.20 | 16.08 | 16.13 | 16.00 | qfq | 9,427,580 | 151,999,369 | -0.49% |
| 2025-06-11 | 16.24 | 16.28 | 16.14 | 16.21 | 16.08 | qfq | 9,689,422 | 157,068,859 | 0.19% |
| 2025-06-10 | 16.33 | 16.37 | 16.06 | 16.18 | 16.05 | qfq | 16,475,554 | 266,861,997 | -1.46% |
| 2025-06-09 | 16.20 | 16.57 | 16.19 | 16.42 | 16.29 | qfq | 27,857,838 | 457,197,586 | 2.24% |
| 2025-06-06 | 16.14 | 16.23 | 16.05 | 16.06 | 15.93 | qfq | 12,899,213 | 208,153,543 | 0.12% |
| 2025-06-05 | 16.01 | 16.13 | 15.97 | 16.04 | 15.91 | qfq | 12,730,003 | 204,139,954 | -0.12% |
| 2025-06-04 | 16.16 | 16.16 | 15.99 | 16.06 | 15.93 | qfq | 14,075,020 | 225,894,858 | -0.80% |
| 2025-06-03 | 16.23 | 16.38 | 16.13 | 16.19 | 16.06 | qfq | 16,284,904 | 264,536,111 | 0.06% |
| 2025-05-30 | 16.11 | 16.23 | 16.06 | 16.18 | 16.05 | qfq | 17,327,022 | 280,000,884 | 0.37% |
| 2025-05-29 | 15.97 | 16.16 | 15.88 | 16.12 | 15.99 | qfq | 20,100,509 | 321,946,128 | 1.26% |
| 2025-05-28 | 15.98 | 16.06 | 15.88 | 15.92 | 15.79 | qfq | 7,261,760 | 115,843,697 | -0.44% |
| 2025-05-27 | 16.08 | 16.09 | 15.86 | 15.99 | 15.86 | qfq | 10,232,508 | 163,163,444 | -0.56% |
| 2025-05-26 | 15.90 | 16.16 | 15.90 | 16.08 | 15.95 | qfq | 11,112,670 | 178,304,527 | 0.94% |
| 2025-05-23 | 16.09 | 16.15 | 15.92 | 15.93 | 15.80 | qfq | 14,280,335 | 229,049,284 | -1.18% |
| 2025-05-22 | 16.18 | 16.41 | 16.08 | 16.12 | 15.99 | qfq | 16,641,190 | 270,217,079 | -0.68% |
| 2025-05-21 | 16.16 | 16.24 | 16.08 | 16.23 | 16.10 | qfq | 12,111,340 | 196,002,759 | 0.43% |
| 2025-05-20 | 16.21 | 16.25 | 16.04 | 16.16 | 16.03 | qfq | 13,952,248 | 225,198,605 | -0.62% |
| 2025-05-19 | 16.23 | 16.30 | 16.03 | 16.26 | 16.13 | qfq | 14,588,460 | 236,320,113 | 0.74% |
| 2025-05-16 | 16.18 | 16.45 | 16.12 | 16.14 | 16.01 | qfq | 17,260,078 | 280,392,816 | -0.25% |
| 2025-05-15 | 16.35 | 16.54 | 16.17 | 16.18 | 16.05 | qfq | 24,339,978 | 397,811,602 | -1.22% |
| 2025-05-14 | 16.51 | 16.64 | 16.29 | 16.38 | 16.25 | qfq | 26,572,779 | 435,620,243 | -1.03% |
| 2025-05-13 | 17.00 | 17.04 | 16.45 | 16.55 | 16.42 | qfq | 41,881,770 | 697,244,818 | -2.59% |
| 2025-05-12 | 16.35 | 17.17 | 16.33 | 16.99 | 16.85 | qfq | 64,638,276 | 1,093,892,430 | 3.35% |
| 2025-05-09 | 17.07 | 17.08 | 16.41 | 16.44 | 16.31 | qfq | 60,516,615 | 1,004,465,571 | -3.86% |
| 2025-05-08 | 16.02 | 17.55 | 15.75 | 17.10 | 16.96 | qfq | 85,917,661 | 1,429,294,296 | 6.74% |
| 2025-05-07 | 15.50 | 16.22 | 15.44 | 16.02 | 15.89 | qfq | 58,999,426 | 936,057,951 | 4.98% |
| 2025-05-06 | 15.06 | 15.26 | 15.06 | 15.26 | 15.14 | qfq | 14,340,279 | 217,754,959 | 1.73% |
| 2025-04-30 | 14.90 | 15.07 | 14.86 | 15.00 | 14.88 | qfq | 12,476,134 | 186,581,641 | 0.74% |
| 2025-04-29 | 14.86 | 14.93 | 14.77 | 14.89 | 14.77 | qfq | 13,351,626 | 198,273,190 | -0.27% |
| 2025-04-28 | 15.14 | 15.16 | 14.84 | 14.93 | 14.81 | qfq | 17,249,860 | 258,089,302 | -1.71% |
| 2025-04-25 | 15.15 | 15.28 | 15.11 | 15.19 | 15.07 | qfq | 10,828,685 | 164,436,537 | 0.46% |
| 2025-04-24 | 15.45 | 15.45 | 15.09 | 15.12 | 15.00 | qfq | 17,279,459 | 263,007,833 | -1.95% |
| 2025-04-23 | 15.51 | 15.56 | 15.34 | 15.42 | 15.30 | qfq | 12,631,607 | 194,610,950 | -0.26% |
| 2025-04-22 | 15.58 | 15.61 | 15.46 | 15.46 | 15.34 | qfq | 12,430,436 | 192,797,856 | -0.77% |
| 2025-04-21 | 15.31 | 15.61 | 15.26 | 15.58 | 15.46 | qfq | 15,267,568 | 236,950,405 | 1.70% |
| 2025-04-18 | 15.48 | 15.57 | 15.23 | 15.32 | 15.20 | qfq | 17,931,918 | 275,212,985 | -1.35% |
| 2025-04-17 | 15.59 | 15.98 | 15.51 | 15.53 | 15.41 | qfq | 23,570,920 | 370,444,903 | 0.78% |
| 2025-04-16 | 15.50 | 15.86 | 15.26 | 15.41 | 15.29 | qfq | 24,738,361 | 383,157,394 | -2.03% |
| 2025-04-15 | 15.97 | 15.97 | 15.61 | 15.73 | 15.60 | qfq | 16,267,910 | 255,967,386 | -1.50% |
| 2025-04-14 | 15.92 | 16.05 | 15.80 | 15.97 | 15.84 | qfq | 24,133,480 | 383,974,998 | 0.57% |
| 2025-04-11 | 15.82 | 16.00 | 15.71 | 15.88 | 15.75 | qfq | 22,649,510 | 359,459,104 | 0.06% |
| 2025-04-10 | 15.89 | 16.06 | 15.64 | 15.87 | 15.74 | qfq | 34,194,992 | 542,736,863 | -0.13% |
| 2025-04-09 | 15.04 | 15.98 | 14.96 | 15.89 | 15.76 | qfq | 43,130,885 | 673,565,606 | 4.82% |
| 2025-04-08 | 14.82 | 15.26 | 14.81 | 15.16 | 15.04 | qfq | 31,405,588 | 472,413,927 | 3.69% |
| 2025-04-07 | 15.18 | 15.57 | 14.35 | 14.62 | 14.50 | qfq | 40,339,168 | 603,489,381 | -8.28% |
| 2025-04-03 | 15.69 | 16.02 | 15.62 | 15.94 | 15.81 | qfq | 26,355,523 | 418,950,318 | 0.76% |
| 2025-04-02 | 16.10 | 16.17 | 15.75 | 15.82 | 15.69 | qfq | 40,528,342 | 642,863,979 | -1.92% |
| 2025-04-01 | 16.00 | 16.38 | 15.80 | 16.13 | 16.00 | qfq | 53,296,206 | 857,594,844 | 0.56% |
| 2025-03-31 | 16.40 | 16.58 | 16.04 | 16.04 | 15.91 | qfq | 68,449,908 | 1,105,031,123 | -9.99% |
| 2025-03-28 | 18.01 | 18.10 | 17.73 | 17.82 | 17.68 | qfq | 16,538,249 | 295,656,463 | -1.05% |
| 2025-03-27 | 18.17 | 18.22 | 17.81 | 18.01 | 17.87 | qfq | 19,538,474 | 352,140,793 | -1.26% |
| 2025-03-26 | 18.11 | 18.45 | 17.99 | 18.24 | 18.09 | qfq | 27,734,122 | 505,744,233 | 0.72% |
| 2025-03-25 | 18.00 | 18.42 | 17.92 | 18.11 | 17.96 | qfq | 29,915,000 | 545,409,466 | 0.61% |
| 2025-03-24 | 18.35 | 18.53 | 17.69 | 18.00 | 17.86 | qfq | 33,018,548 | 594,091,371 | -2.49% |
| 2025-03-21 | 18.59 | 18.95 | 18.28 | 18.46 | 18.31 | qfq | 37,400,380 | 695,244,447 | -1.07% |
| 2025-03-20 | 18.09 | 19.06 | 18.01 | 18.66 | 18.51 | qfq | 56,099,452 | 1,046,087,168 | 2.98% |
| 2025-03-19 | 18.28 | 18.28 | 17.95 | 18.12 | 17.97 | qfq | 25,419,720 | 458,957,781 | -0.93% |
| 2025-03-18 | 18.52 | 18.60 | 18.25 | 18.29 | 18.14 | qfq | 26,412,385 | 485,255,904 | -1.14% |
| 2025-03-17 | 18.76 | 18.77 | 18.47 | 18.50 | 18.35 | qfq | 27,090,324 | 503,663,957 | -0.96% |
| 2025-03-14 | 18.82 | 18.93 | 18.50 | 18.68 | 18.53 | qfq | 37,527,102 | 700,171,132 | -0.53% |
| 2025-03-13 | 18.45 | 18.93 | 18.37 | 18.78 | 18.63 | qfq | 40,049,225 | 747,082,985 | 1.68% |
| 2025-03-12 | 18.50 | 19.08 | 18.47 | 18.47 | 18.32 | qfq | 39,807,702 | 744,890,688 | -0.38% |
| 2025-03-11 | 18.27 | 18.74 | 18.20 | 18.54 | 18.39 | qfq | 36,903,303 | 683,273,045 | 0.32% |
| 2025-03-10 | 18.16 | 18.59 | 18.15 | 18.48 | 18.33 | qfq | 56,064,162 | 1,033,280,168 | 2.33% |
| 2025-03-07 | 17.50 | 18.44 | 17.40 | 18.06 | 17.92 | qfq | 65,112,913 | 1,177,421,141 | 2.91% |
| 2025-03-06 | 17.51 | 17.62 | 17.35 | 17.55 | 17.41 | qfq | 24,723,760 | 432,814,526 | 0.46% |
| 2025-03-05 | 17.52 | 17.81 | 17.39 | 17.47 | 17.33 | qfq | 28,423,531 | 499,109,335 | -0.34% |
| 2025-03-04 | 17.08 | 17.55 | 16.99 | 17.53 | 17.39 | qfq | 44,600,020 | 775,372,175 | 3.18% |
| 2025-03-03 | 16.91 | 17.14 | 16.91 | 16.99 | 16.85 | qfq | 17,073,680 | 290,857,052 | 0.65% |
| 2025-02-28 | 17.16 | 17.25 | 16.85 | 16.88 | 16.74 | qfq | 25,815,830 | 439,934,769 | -1.80% |
| 2025-02-27 | 17.38 | 17.39 | 16.92 | 17.19 | 17.05 | qfq | 26,720,434 | 458,112,383 | -1.09% |
| 2025-02-26 | 17.19 | 17.45 | 17.11 | 17.38 | 17.24 | qfq | 26,317,103 | 454,762,432 | 1.16% |
| 2025-02-25 | 17.32 | 17.41 | 17.12 | 17.18 | 17.04 | qfq | 24,056,518 | 415,710,069 | -1.77% |
| 2025-02-24 | 17.58 | 17.58 | 17.31 | 17.49 | 17.35 | qfq | 26,623,095 | 464,851,246 | -0.57% |
| 2025-02-21 | 17.55 | 17.64 | 17.42 | 17.59 | 17.45 | qfq | 24,955,334 | 437,481,968 | -0.34% |
| 2025-02-20 | 17.28 | 17.76 | 17.16 | 17.65 | 17.51 | qfq | 39,066,957 | 682,851,965 | 1.91% |
| 2025-02-19 | 17.23 | 17.32 | 17.06 | 17.32 | 17.18 | qfq | 27,583,228 | 474,744,174 | 0.64% |
| 2025-02-18 | 17.35 | 17.47 | 17.14 | 17.21 | 17.07 | qfq | 23,247,053 | 402,422,380 | -1.21% |
| 2025-02-17 | 17.48 | 17.61 | 17.25 | 17.42 | 17.28 | qfq | 34,308,694 | 595,879,075 | -0.51% |
| 2025-02-14 | 18.25 | 18.29 | 17.27 | 17.51 | 17.37 | qfq | 76,116,342 | 1,340,351,203 | -4.00% |
| 2025-02-13 | 18.36 | 18.57 | 18.20 | 18.24 | 18.09 | qfq | 29,575,627 | 541,357,497 | -0.60% |
| 2025-02-12 | 18.31 | 18.39 | 18.14 | 18.35 | 18.20 | qfq | 20,260,227 | 369,622,000 | 0.22% |
| 2025-02-11 | 18.71 | 18.74 | 18.25 | 18.31 | 18.16 | qfq | 23,113,990 | 424,851,821 | -2.19% |
| 2025-02-10 | 18.94 | 18.98 | 18.57 | 18.72 | 18.57 | qfq | 29,048,048 | 542,765,977 | -0.90% |
| 2025-02-07 | 18.77 | 19.16 | 18.65 | 18.89 | 18.74 | qfq | 19,690,341 | 372,636,258 | 0.48% |
| 2025-02-06 | 18.28 | 18.81 | 18.16 | 18.80 | 18.65 | qfq | 17,836,490 | 331,948,840 | 3.07% |
| 2025-02-05 | 18.48 | 18.48 | 17.99 | 18.24 | 18.09 | qfq | 13,253,770 | 240,870,080 | -0.82% |
| 2025-01-27 | 18.78 | 18.84 | 18.37 | 18.39 | 18.24 | qfq | 12,568,740 | 233,013,971 | -1.76% |
| 2025-01-24 | 18.67 | 18.80 | 18.56 | 18.72 | 18.57 | qfq | 16,571,454 | 309,628,772 | -0.27% |
| 2025-01-23 | 18.85 | 19.15 | 18.73 | 18.77 | 18.62 | qfq | 15,072,031 | 285,776,731 | 0.59% |
| 2025-01-22 | 18.79 | 18.79 | 18.56 | 18.66 | 18.51 | qfq | 9,506,172 | 177,142,778 | -1.11% |
| 2025-01-21 | 19.17 | 19.22 | 18.60 | 18.87 | 18.72 | qfq | 14,937,890 | 280,844,580 | -0.79% |
| 2025-01-20 | 18.93 | 19.25 | 18.78 | 19.02 | 18.87 | qfq | 15,774,746 | 300,550,153 | 1.12% |
| 2025-01-17 | 18.50 | 19.20 | 18.34 | 18.81 | 18.66 | qfq | 22,944,587 | 431,234,812 | 1.51% |
| 2025-01-16 | 19.15 | 19.33 | 18.45 | 18.53 | 18.38 | qfq | 21,193,265 | 397,002,334 | -2.83% |
| 2025-01-15 | 19.24 | 19.42 | 19.02 | 19.07 | 18.92 | qfq | 12,337,878 | 236,183,974 | -1.19% |
| 2025-01-14 | 18.58 | 19.39 | 18.51 | 19.30 | 19.15 | qfq | 15,518,785 | 295,815,088 | 3.82% |
| 2025-01-13 | 18.40 | 18.88 | 18.32 | 18.59 | 18.44 | qfq | 10,526,520 | 195,705,048 | -0.16% |
| 2025-01-10 | 18.83 | 19.71 | 18.51 | 18.62 | 18.47 | qfq | 29,507,010 | 565,397,367 | -2.26% |
| 2025-01-09 | 18.60 | 19.21 | 18.31 | 19.05 | 18.90 | qfq | 25,862,856 | 485,914,809 | 2.14% |
| 2025-01-08 | 18.88 | 18.91 | 18.13 | 18.65 | 18.50 | qfq | 17,742,991 | 328,100,615 | -1.32% |
| 2025-01-07 | 18.90 | 18.97 | 18.63 | 18.90 | 18.75 | qfq | 12,009,114 | 226,034,864 | 0.75% |
| 2025-01-06 | 19.15 | 19.24 | 18.61 | 18.76 | 18.61 | qfq | 14,526,037 | 273,607,487 | -2.14% |
| 2025-01-03 | 19.61 | 19.78 | 18.89 | 19.17 | 19.02 | qfq | 17,338,168 | 334,593,917 | -2.64% |
| 2025-01-02 | 20.33 | 20.38 | 19.41 | 19.69 | 19.53 | qfq | 19,824,675 | 393,800,151 | -3.81% |
| 2024-12-31 | 20.74 | 20.75 | 20.31 | 20.47 | 20.31 | qfq | 22,934,583 | 469,582,264 | -1.40% |
| 2024-12-30 | 20.80 | 21.23 | 20.50 | 20.76 | 20.59 | qfq | 25,086,658 | 525,011,464 | -0.14% |
| 2024-12-27 | 21.28 | 21.48 | 20.70 | 20.79 | 20.62 | qfq | 35,709,270 | 753,635,585 | 0.29% |
| 2024-12-26 | 20.11 | 20.84 | 20.11 | 20.73 | 20.56 | qfq | 33,223,485 | 686,769,056 | 3.29% |
| 2024-12-25 | 20.10 | 20.34 | 20.00 | 20.07 | 19.91 | qfq | 19,191,161 | 386,614,670 | 0.15% |
| 2024-12-24 | 19.80 | 20.14 | 19.80 | 20.04 | 19.88 | qfq | 16,912,945 | 337,726,745 | 1.37% |
| 2024-12-23 | 20.27 | 20.27 | 19.74 | 19.77 | 19.61 | qfq | 17,665,575 | 351,325,100 | -2.51% |
| 2024-12-20 | 19.84 | 20.40 | 19.73 | 20.28 | 20.12 | qfq | 17,800,781 | 358,735,889 | 2.01% |
| 2024-12-19 | 19.65 | 19.96 | 19.54 | 19.88 | 19.72 | qfq | 17,456,005 | 344,176,987 | 0.30% |
| 2024-12-18 | 19.86 | 20.01 | 19.71 | 19.82 | 19.66 | qfq | 14,018,972 | 278,415,109 | -0.05% |
| 2024-12-17 | 19.96 | 20.09 | 19.70 | 19.83 | 19.67 | qfq | 12,888,550 | 256,304,391 | -0.65% |
| 2024-12-16 | 20.12 | 20.13 | 19.82 | 19.96 | 19.80 | qfq | 14,265,745 | 284,999,865 | -0.55% |
| 2024-12-13 | 20.72 | 20.72 | 20.04 | 20.07 | 19.91 | qfq | 25,372,803 | 513,323,827 | -3.74% |
| 2024-12-12 | 20.65 | 21.21 | 20.65 | 20.85 | 20.68 | qfq | 23,543,164 | 492,059,211 | 0.63% |
| 2024-12-11 | 20.90 | 21.09 | 20.53 | 20.72 | 20.55 | qfq | 17,177,762 | 356,505,347 | -0.62% |
| 2024-12-10 | 21.31 | 21.49 | 20.85 | 20.85 | 20.68 | qfq | 21,805,223 | 461,779,226 | 0.29% |
| 2024-12-09 | 20.81 | 21.04 | 20.54 | 20.79 | 20.62 | qfq | 14,819,169 | 308,542,750 | -0.34% |
| 2024-12-06 | 20.40 | 21.06 | 20.26 | 20.86 | 20.69 | qfq | 26,704,141 | 555,214,283 | 2.31% |
| 2024-12-05 | 19.75 | 20.64 | 19.70 | 20.39 | 20.23 | qfq | 21,656,621 | 437,752,947 | 2.93% |
| 2024-12-04 | 20.17 | 20.22 | 19.66 | 19.81 | 19.65 | qfq | 19,145,951 | 381,611,667 | -2.27% |
| 2024-12-03 | 20.58 | 20.62 | 20.07 | 20.27 | 20.11 | qfq | 19,430,203 | 393,123,101 | -1.79% |
| 2024-12-02 | 20.50 | 20.78 | 20.49 | 20.64 | 20.47 | qfq | 18,498,194 | 381,322,854 | 0.24% |
| 2024-11-29 | 20.25 | 20.87 | 20.14 | 20.59 | 20.43 | qfq | 17,514,466 | 360,281,287 | 1.23% |
| 2024-11-28 | 20.64 | 20.77 | 20.23 | 20.34 | 20.18 | qfq | 13,853,943 | 283,434,947 | -1.26% |
| 2024-11-27 | 19.81 | 20.61 | 19.59 | 20.60 | 20.43 | qfq | 22,230,922 | 449,792,694 | 3.99% |
| 2024-11-26 | 19.87 | 20.04 | 19.74 | 19.81 | 19.65 | qfq | 10,066,657 | 200,124,181 | 0.00% |
| 2024-11-25 | 20.03 | 20.11 | 19.48 | 19.81 | 19.65 | qfq | 20,372,290 | 402,714,470 | -1.34% |
| 2024-11-22 | 20.74 | 20.82 | 20.08 | 20.08 | 19.92 | qfq | 18,860,787 | 384,937,474 | -3.18% |
| 2024-11-21 | 20.95 | 21.15 | 20.71 | 20.74 | 20.57 | qfq | 16,581,674 | 346,654,281 | -1.24% |
| 2024-11-20 | 20.81 | 21.07 | 20.56 | 21.00 | 20.83 | qfq | 18,892,607 | 393,758,575 | 0.33% |
| 2024-11-19 | 20.78 | 21.01 | 20.46 | 20.93 | 20.76 | qfq | 18,151,833 | 375,930,298 | 0.92% |
| 2024-11-18 | 20.65 | 21.12 | 20.51 | 20.74 | 20.57 | qfq | 22,632,284 | 471,226,482 | 0.68% |
| 2024-11-15 | 20.88 | 21.10 | 20.52 | 20.60 | 20.43 | qfq | 25,539,346 | 530,096,833 | -2.32% |
| 2024-11-14 | 22.10 | 22.10 | 20.96 | 21.09 | 20.92 | qfq | 25,432,642 | 544,063,184 | -3.83% |
| 2024-11-13 | 21.90 | 22.13 | 21.53 | 21.93 | 21.75 | qfq | 22,609,657 | 492,331,940 | -0.32% |
| 2024-11-12 | 23.31 | 23.34 | 21.70 | 22.00 | 21.82 | qfq | 49,543,140 | 1,105,212,074 | -5.58% |
| 2024-11-11 | 23.05 | 23.50 | 22.67 | 23.30 | 23.11 | qfq | 28,101,543 | 649,259,350 | 1.53% |
| 2024-11-08 | 22.98 | 23.65 | 22.84 | 22.95 | 22.77 | qfq | 29,783,778 | 689,232,183 | 0.22% |
| 2024-11-07 | 23.00 | 23.20 | 22.37 | 22.90 | 22.72 | qfq | 30,712,211 | 697,225,721 | -1.84% |
| 2024-11-06 | 24.39 | 24.83 | 23.00 | 23.33 | 23.14 | qfq | 41,351,665 | 984,226,219 | -2.71% |
| 2024-11-05 | 22.95 | 24.00 | 22.77 | 23.98 | 23.79 | qfq | 42,236,085 | 994,104,183 | 6.48% |
| 2024-11-04 | 22.01 | 23.09 | 22.01 | 22.52 | 22.34 | qfq | 25,055,701 | 567,147,700 | 1.72% |
| 2024-11-01 | 22.60 | 22.92 | 21.92 | 22.14 | 21.96 | qfq | 31,478,407 | 700,082,785 | -3.66% |
| 2024-10-31 | 23.25 | 24.11 | 22.73 | 22.98 | 22.80 | qfq | 35,399,709 | 819,320,789 | -1.88% |
| 2024-10-30 | 22.80 | 23.90 | 22.72 | 23.42 | 23.23 | qfq | 40,972,355 | 961,425,098 | 2.32% |
| 2024-10-29 | 22.25 | 23.63 | 22.01 | 22.89 | 22.71 | qfq | 56,019,555 | 1,290,741,176 | 0.62% |
| 2024-10-28 | 21.70 | 23.00 | 21.63 | 22.75 | 22.57 | qfq | 50,794,605 | 1,148,409,259 | 5.32% |
| 2024-10-25 | 20.84 | 21.69 | 20.75 | 21.60 | 21.43 | qfq | 31,439,636 | 671,461,256 | 3.70% |
| 2024-10-24 | 21.15 | 21.15 | 20.50 | 20.83 | 20.66 | qfq | 20,974,260 | 434,487,714 | -1.47% |
| 2024-10-23 | 20.56 | 21.80 | 20.50 | 21.14 | 20.97 | qfq | 41,533,990 | 882,328,647 | 2.87% |
| 2024-10-22 | 20.73 | 20.90 | 20.30 | 20.55 | 20.39 | qfq | 29,716,264 | 608,834,309 | -2.10% |
| 2024-10-21 | 20.50 | 21.49 | 20.50 | 20.99 | 20.82 | qfq | 35,332,067 | 744,877,565 | 2.14% |
| 2024-10-18 | 19.76 | 20.97 | 19.46 | 20.55 | 20.39 | qfq | 27,225,587 | 551,168,504 | 4.05% |
| 2024-10-17 | 19.76 | 20.18 | 19.74 | 19.75 | 19.59 | qfq | 19,548,563 | 390,494,926 | -0.30% |
| 2024-10-16 | 20.75 | 20.75 | 19.65 | 19.81 | 19.65 | qfq | 30,638,776 | 616,519,836 | -3.97% |
| 2024-10-15 | 20.81 | 21.50 | 20.40 | 20.63 | 20.46 | qfq | 32,941,271 | 690,789,038 | -0.82% |
| 2024-10-14 | 20.00 | 21.15 | 19.84 | 20.80 | 20.63 | qfq | 36,318,119 | 747,690,759 | 5.00% |
| 2024-10-11 | 20.50 | 20.55 | 19.59 | 19.81 | 19.65 | qfq | 26,668,668 | 533,298,514 | -4.25% |
| 2024-10-10 | 21.35 | 21.88 | 20.05 | 20.69 | 20.52 | qfq | 53,023,514 | 1,107,166,515 | -2.27% |
| 2024-10-09 | 21.50 | 22.49 | 21.07 | 21.17 | 21.00 | qfq | 46,808,460 | 1,015,558,181 | -4.85% |
| 2024-10-08 | 22.25 | 22.25 | 20.80 | 22.25 | 22.07 | qfq | 51,101,311 | 1,119,999,670 | 9.99% |
| 2024-09-30 | 19.43 | 20.29 | 19.01 | 20.23 | 20.07 | qfq | 40,474,526 | 802,085,169 | 9.06% |
| 2024-09-27 | 18.00 | 18.72 | 17.88 | 18.55 | 18.40 | qfq | 17,315,868 | 316,825,893 | 4.51% |
| 2024-09-26 | 16.92 | 17.75 | 16.87 | 17.75 | 17.61 | qfq | 22,855,587 | 396,883,099 | 4.66% |
| 2024-09-25 | 16.98 | 17.36 | 16.85 | 16.96 | 16.82 | qfq | 20,121,443 | 344,193,195 | 1.19% |
| 2024-09-24 | 16.18 | 16.77 | 15.90 | 16.76 | 16.63 | qfq | 16,692,752 | 273,447,653 | 4.95% |
| 2024-09-23 | 15.93 | 16.17 | 15.89 | 15.97 | 15.84 | qfq | 6,964,408 | 111,844,771 | -0.06% |
| 2024-09-20 | 16.21 | 16.22 | 15.86 | 15.98 | 15.85 | qfq | 8,883,221 | 141,740,917 | -1.24% |
| 2024-09-19 | 16.26 | 16.50 | 15.90 | 16.18 | 16.05 | qfq | 12,263,119 | 198,842,368 | 0.19% |
| 2024-09-18 | 16.28 | 16.39 | 15.82 | 16.15 | 16.02 | qfq | 9,397,342 | 151,092,355 | -0.80% |
| 2024-09-13 | 16.51 | 16.61 | 16.25 | 16.28 | 16.15 | qfq | 7,464,493 | 122,382,205 | -1.39% |
| 2024-09-12 | 16.83 | 17.06 | 16.50 | 16.51 | 16.38 | qfq | 7,224,530 | 120,632,970 | -1.84% |
| 2024-09-11 | 16.71 | 17.00 | 16.55 | 16.82 | 16.69 | qfq | 9,124,920 | 153,253,256 | 0.18% |
| 2024-09-10 | 16.76 | 16.84 | 16.33 | 16.79 | 16.66 | qfq | 11,778,117 | 195,182,277 | 0.24% |
| 2024-09-09 | 16.72 | 16.96 | 16.61 | 16.75 | 16.62 | qfq | 7,606,231 | 127,580,707 | -0.30% |
| 2024-09-06 | 17.29 | 17.36 | 16.78 | 16.80 | 16.67 | qfq | 9,166,880 | 155,623,761 | -2.89% |
| 2024-09-05 | 17.05 | 17.46 | 16.97 | 17.30 | 17.16 | qfq | 11,872,635 | 204,652,388 | 1.41% |
| 2024-09-04 | 17.00 | 17.23 | 16.90 | 17.06 | 16.92 | qfq | 8,743,370 | 149,368,994 | -0.23% |
| 2024-09-03 | 16.76 | 17.29 | 16.72 | 17.10 | 16.96 | qfq | 12,684,933 | 216,395,842 | 2.52% |
| 2024-09-02 | 17.14 | 17.45 | 16.67 | 16.68 | 16.55 | qfq | 15,405,458 | 262,007,321 | -3.19% |
| 2024-08-30 | 16.55 | 17.57 | 16.55 | 17.23 | 17.09 | qfq | 24,022,118 | 414,356,211 | 3.05% |
| 2024-08-29 | 16.26 | 16.98 | 16.15 | 16.72 | 16.59 | qfq | 20,915,800 | 349,421,633 | 2.64% |
| 2024-08-28 | 15.98 | 16.34 | 15.82 | 16.29 | 16.16 | qfq | 17,743,400 | 286,837,980 | 2.97% |
| 2024-08-27 | 15.98 | 16.19 | 15.75 | 15.82 | 15.69 | qfq | 13,478,261 | 214,475,440 | -2.22% |
| 2024-08-26 | 16.65 | 16.74 | 15.95 | 16.18 | 16.05 | qfq | 24,676,798 | 400,657,483 | -3.17% |
| 2024-08-23 | 16.68 | 16.81 | 16.37 | 16.71 | 16.58 | qfq | 12,127,718 | 201,504,959 | -0.18% |
| 2024-08-22 | 16.67 | 16.86 | 16.44 | 16.74 | 16.61 | qfq | 21,401,898 | 357,313,523 | 0.54% |
| 2024-08-21 | 16.92 | 17.08 | 16.56 | 16.65 | 16.52 | qfq | 17,629,872 | 295,284,574 | -2.23% |
| 2024-08-20 | 17.47 | 17.57 | 16.92 | 17.03 | 16.89 | qfq | 22,704,195 | 387,620,454 | -2.63% |
| 2024-08-19 | 17.83 | 18.02 | 17.37 | 17.49 | 17.35 | qfq | 22,435,581 | 394,286,657 | -2.45% |
| 2024-08-16 | 18.42 | 18.51 | 17.85 | 17.93 | 17.79 | qfq | 13,672,821 | 246,999,134 | -2.61% |
| 2024-08-15 | 18.33 | 18.50 | 18.06 | 18.41 | 18.26 | qfq | 11,298,301 | 206,786,693 | 0.66% |
| 2024-08-14 | 18.65 | 18.71 | 18.29 | 18.29 | 18.14 | qfq | 9,292,180 | 171,298,067 | -2.66% |
| 2024-08-13 | 18.64 | 18.79 | 18.38 | 18.79 | 18.64 | qfq | 9,853,236 | 183,398,989 | 1.13% |
| 2024-08-12 | 18.60 | 18.87 | 18.42 | 18.58 | 18.43 | qfq | 11,348,361 | 211,361,839 | -0.64% |
| 2024-08-09 | 19.23 | 19.38 | 18.65 | 18.70 | 18.55 | qfq | 16,456,620 | 312,072,983 | -2.76% |
| 2024-08-08 | 19.62 | 19.70 | 19.05 | 19.23 | 19.08 | qfq | 22,458,435 | 433,749,606 | -2.58% |
| 2024-08-07 | 19.40 | 19.85 | 19.15 | 19.74 | 19.58 | qfq | 17,407,040 | 341,815,350 | 1.65% |
| 2024-08-06 | 19.15 | 19.55 | 19.11 | 19.42 | 19.26 | qfq | 19,165,128 | 370,425,117 | 2.48% |
| 2024-08-05 | 19.32 | 19.76 | 18.88 | 18.95 | 18.80 | qfq | 16,513,228 | 317,331,212 | -2.37% |
| 2024-08-02 | 19.50 | 20.16 | 19.40 | 19.41 | 19.25 | qfq | 19,045,980 | 375,980,878 | -1.57% |
| 2024-08-01 | 19.74 | 20.31 | 19.68 | 19.72 | 19.56 | qfq | 21,282,241 | 424,898,310 | -1.00% |
| 2024-07-31 | 19.72 | 19.99 | 19.34 | 19.92 | 19.76 | qfq | 27,083,377 | 533,264,688 | 0.56% |
| 2024-07-30 | 19.91 | 19.95 | 19.53 | 19.81 | 19.65 | qfq | 18,266,031 | 361,336,547 | -0.90% |
| 2024-07-29 | 19.75 | 20.29 | 19.62 | 19.99 | 19.83 | qfq | 30,483,009 | 609,566,360 | 1.06% |
| 2024-07-26 | 19.02 | 20.01 | 19.01 | 19.78 | 19.62 | qfq | 27,439,927 | 538,036,258 | 3.45% |
| 2024-07-25 | 19.00 | 19.33 | 18.83 | 19.12 | 18.97 | qfq | 17,712,745 | 338,682,740 | -0.05% |
| 2024-07-24 | 18.66 | 19.66 | 18.62 | 19.13 | 18.98 | qfq | 29,005,017 | 557,150,456 | 2.24% |
| 2024-07-23 | 19.20 | 19.28 | 18.71 | 18.71 | 18.56 | qfq | 15,240,160 | 288,948,791 | -3.01% |
| 2024-07-22 | 19.30 | 19.52 | 18.84 | 19.29 | 19.14 | qfq | 27,161,383 | 522,892,192 | 0.94% |
| 2024-07-19 | 18.45 | 19.19 | 18.15 | 19.11 | 18.96 | qfq | 30,014,532 | 566,302,774 | 3.52% |
| 2024-07-18 | 17.48 | 18.72 | 17.27 | 18.46 | 18.31 | qfq | 28,951,541 | 526,072,974 | 5.13% |
| 2024-07-17 | 17.50 | 17.82 | 17.41 | 17.56 | 17.42 | qfq | 13,744,340 | 242,851,969 | 0.06% |
| 2024-07-16 | 17.35 | 17.68 | 17.30 | 17.55 | 17.41 | qfq | 18,811,450 | 329,395,020 | 0.69% |
| 2024-07-15 | 18.13 | 18.30 | 17.25 | 17.43 | 17.29 | qfq | 26,776,190 | 472,068,701 | -4.34% |
| 2024-07-12 | 18.46 | 18.69 | 18.13 | 18.22 | 18.07 | qfq | 14,006,387 | 255,996,892 | -1.73% |
| 2024-07-11 | 18.03 | 18.54 | 17.99 | 18.54 | 18.39 | qfq | 21,727,163 | 398,290,203 | 4.75% |
| 2024-07-10 | 18.05 | 18.32 | 17.62 | 17.70 | 17.56 | qfq | 17,304,079 | 310,270,211 | -2.53% |
| 2024-07-09 | 17.86 | 18.30 | 17.58 | 18.16 | 18.01 | qfq | 22,717,572 | 407,701,626 | 0.89% |
| 2024-07-08 | 18.64 | 18.65 | 17.92 | 18.00 | 17.86 | qfq | 21,616,959 | 392,509,514 | -3.85% |
| 2024-07-05 | 18.82 | 18.83 | 18.13 | 18.72 | 18.57 | qfq | 17,460,234 | 321,754,015 | -0.90% |
| 2024-07-04 | 18.76 | 19.08 | 18.60 | 18.89 | 18.74 | qfq | 16,925,072 | 318,620,677 | 0.43% |
| 2024-07-03 | 19.40 | 19.49 | 18.67 | 18.81 | 18.66 | qfq | 23,426,985 | 443,326,318 | -3.49% |
| 2024-07-02 | 19.92 | 20.18 | 19.35 | 19.49 | 19.33 | qfq | 20,978,320 | 412,371,188 | -2.70% |
| 2024-07-01 | 20.24 | 20.38 | 19.60 | 20.03 | 19.87 | qfq | 28,890,593 | 576,078,297 | -1.81% |
| 2024-06-28 | 19.27 | 20.47 | 19.12 | 20.40 | 20.24 | qfq | 34,413,610 | 693,521,294 | 5.86% |
| 2024-06-27 | 19.25 | 19.70 | 19.12 | 19.27 | 19.12 | qfq | 14,494,578 | 280,904,208 | -0.62% |
| 2024-06-26 | 19.05 | 19.42 | 18.73 | 19.39 | 19.23 | qfq | 14,744,146 | 280,770,847 | 2.16% |
| 2024-06-25 | 19.45 | 19.65 | 18.88 | 18.98 | 18.83 | qfq | 20,122,183 | 385,495,311 | -2.87% |
| 2024-06-24 | 19.71 | 19.85 | 19.45 | 19.54 | 19.38 | qfq | 14,198,798 | 279,226,157 | -0.86% |
| 2024-06-21 | 19.62 | 20.07 | 19.45 | 19.71 | 19.55 | qfq | 13,150,100 | 259,445,098 | 0.51% |
| 2024-06-20 | 20.06 | 20.17 | 19.31 | 19.61 | 19.45 | qfq | 17,466,633 | 343,542,755 | -2.44% |
| 2024-06-19 | 20.01 | 20.34 | 19.72 | 20.10 | 19.94 | qfq | 15,972,705 | 320,275,281 | -0.05% |
| 2024-06-18 | 19.96 | 20.16 | 19.80 | 20.11 | 19.95 | qfq | 17,597,795 | 352,038,816 | 0.60% |
| 2024-06-17 | 19.45 | 20.38 | 19.45 | 19.99 | 19.83 | qfq | 23,499,770 | 471,794,218 | 1.99% |
| 2024-06-14 | 20.12 | 20.12 | 19.44 | 19.60 | 19.44 | qfq | 23,926,402 | 469,360,601 | -4.06% |
| 2024-06-13 | 20.18 | 20.55 | 20.10 | 20.43 | 20.00 | qfq | 19,773,823 | 402,269,359 | 1.19% |
| 2024-06-12 | 20.11 | 20.46 | 19.92 | 20.19 | 19.76 | qfq | 19,242,272 | 389,529,354 | -0.54% |
| 2024-06-11 | 19.70 | 20.33 | 19.50 | 20.30 | 19.87 | qfq | 27,152,701 | 541,868,967 | 2.11% |
| 2024-06-07 | 20.00 | 20.49 | 19.67 | 19.88 | 19.46 | qfq | 29,398,889 | 590,660,883 | -0.55% |
| 2024-06-06 | 19.85 | 20.23 | 19.62 | 19.99 | 19.57 | qfq | 29,858,937 | 596,011,309 | 0.86% |
| 2024-06-05 | 19.68 | 20.50 | 19.62 | 19.82 | 19.40 | qfq | 43,973,541 | 884,599,308 | 0.20% |
| 2024-06-04 | 18.76 | 19.82 | 18.67 | 19.78 | 19.36 | qfq | 39,753,289 | 773,054,396 | 5.44% |
| 2024-06-03 | 19.20 | 19.31 | 18.61 | 18.76 | 18.36 | qfq | 21,008,858 | 398,007,430 | -2.24% |
| 2024-05-31 | 18.74 | 19.35 | 18.73 | 19.19 | 18.79 | qfq | 30,491,263 | 582,027,469 | 1.80% |
| 2024-05-30 | 18.20 | 18.97 | 18.07 | 18.85 | 18.45 | qfq | 37,420,155 | 699,541,094 | 2.95% |
| 2024-05-29 | 18.20 | 18.67 | 18.20 | 18.31 | 17.92 | qfq | 16,315,368 | 299,661,276 | -0.49% |
| 2024-05-28 | 18.70 | 19.08 | 18.39 | 18.40 | 18.01 | qfq | 25,397,648 | 476,224,984 | -2.28% |
| 2024-05-27 | 18.50 | 18.99 | 18.16 | 18.83 | 18.43 | qfq | 26,072,899 | 482,949,606 | 1.73% |
| 2024-05-24 | 18.98 | 18.99 | 18.43 | 18.51 | 18.12 | qfq | 29,411,715 | 547,732,272 | -3.24% |
| 2024-05-23 | 19.18 | 19.48 | 18.89 | 19.13 | 18.73 | qfq | 26,784,846 | 513,812,750 | -0.10% |
| 2024-05-22 | 19.18 | 19.28 | 18.96 | 19.15 | 18.75 | qfq | 20,739,860 | 395,995,878 | -0.10% |
| 2024-05-21 | 19.72 | 19.80 | 19.10 | 19.17 | 18.77 | qfq | 36,016,550 | 697,332,633 | -3.43% |
| 2024-05-20 | 20.09 | 20.61 | 19.75 | 19.85 | 19.43 | qfq | 44,615,042 | 897,842,346 | -1.44% |
| 2024-05-17 | 19.60 | 20.18 | 19.48 | 20.14 | 19.72 | qfq | 34,019,942 | 678,000,068 | 2.60% |
| 2024-05-16 | 19.20 | 19.73 | 19.16 | 19.63 | 19.22 | qfq | 29,008,587 | 562,476,956 | 1.92% |
| 2024-05-15 | 19.37 | 19.66 | 19.20 | 19.26 | 18.85 | qfq | 25,540,127 | 495,035,288 | -0.82% |
| 2024-05-14 | 19.88 | 20.15 | 19.28 | 19.42 | 19.01 | qfq | 40,491,823 | 791,588,048 | -2.85% |
| 2024-05-13 | 19.67 | 20.35 | 19.48 | 19.99 | 19.57 | qfq | 45,833,785 | 916,100,138 | 0.50% |
| 2024-05-10 | 20.31 | 20.59 | 19.60 | 19.89 | 19.47 | qfq | 56,831,754 | 1,136,603,222 | -2.36% |
| 2024-05-09 | 19.10 | 20.90 | 18.81 | 20.37 | 19.94 | qfq | 77,755,250 | 1,555,766,275 | 6.71% |
| 2024-05-08 | 18.83 | 19.18 | 18.64 | 19.09 | 18.69 | qfq | 49,103,669 | 931,498,083 | 0.58% |
| 2024-05-07 | 18.16 | 19.02 | 17.98 | 18.98 | 18.58 | qfq | 61,375,224 | 1,150,334,155 | 4.57% |
| 2024-05-06 | 18.38 | 18.50 | 18.05 | 18.15 | 17.77 | qfq | 35,641,921 | 649,398,170 | 0.22% |
| 2024-04-30 | 18.42 | 18.73 | 18.08 | 18.11 | 17.73 | qfq | 48,378,659 | 889,716,425 | -1.20% |
| 2024-04-29 | 17.60 | 18.64 | 17.36 | 18.33 | 17.94 | qfq | 59,313,308 | 1,066,326,807 | 5.22% |
| 2024-04-26 | 17.15 | 17.76 | 17.15 | 17.42 | 17.05 | qfq | 43,383,062 | 758,071,003 | 0.93% |
| 2024-04-25 | 17.50 | 17.53 | 17.16 | 17.26 | 16.90 | qfq | 30,960,096 | 535,420,257 | -1.65% |
| 2024-04-24 | 16.91 | 17.55 | 16.77 | 17.55 | 17.18 | qfq | 49,034,399 | 845,670,996 | 3.78% |
| 2024-04-23 | 17.50 | 17.70 | 16.79 | 16.91 | 16.55 | qfq | 61,594,969 | 1,059,930,306 | -3.37% |
| 2024-04-22 | 18.10 | 18.86 | 17.50 | 17.50 | 17.13 | qfq | 77,821,236 | 1,419,653,668 | -3.85% |
| 2024-04-19 | 17.88 | 18.29 | 17.71 | 18.20 | 17.82 | qfq | 61,355,320 | 1,107,154,953 | 1.22% |
| 2024-04-18 | 17.49 | 18.47 | 17.40 | 17.98 | 17.60 | qfq | 80,122,469 | 1,443,247,581 | 1.52% |
| 2024-04-17 | 16.98 | 17.72 | 16.55 | 17.71 | 17.34 | qfq | 65,841,492 | 1,130,820,947 | 4.48% |
| 2024-04-16 | 17.18 | 17.48 | 16.77 | 16.95 | 16.59 | qfq | 63,007,321 | 1,076,664,375 | -2.02% |
| 2024-04-15 | 16.38 | 17.62 | 16.21 | 17.30 | 16.94 | qfq | 89,805,962 | 1,527,641,824 | 6.59% |
| 2024-04-12 | 16.19 | 16.66 | 16.01 | 16.23 | 15.89 | qfq | 52,099,520 | 853,265,540 | 0.93% |
| 2024-04-11 | 15.71 | 16.36 | 15.71 | 16.08 | 15.74 | qfq | 41,424,857 | 665,811,454 | 1.26% |
| 2024-04-10 | 16.20 | 16.37 | 15.63 | 15.88 | 15.55 | qfq | 61,749,496 | 982,840,272 | -2.22% |
| 2024-04-09 | 15.17 | 16.24 | 15.15 | 16.24 | 15.90 | qfq | 83,842,094 | 1,343,303,691 | 10.03% |
| 2024-04-08 | 14.83 | 15.06 | 14.76 | 14.76 | 14.45 | qfq | 15,464,826 | 230,461,205 | -0.47% |
| 2024-04-03 | 15.26 | 15.26 | 14.80 | 14.83 | 14.52 | qfq | 23,223,918 | 347,041,808 | -3.20% |
| 2024-04-02 | 15.55 | 15.55 | 15.18 | 15.32 | 15.00 | qfq | 17,414,807 | 266,495,985 | -1.29% |
| 2024-04-01 | 15.40 | 15.71 | 15.30 | 15.52 | 15.19 | qfq | 22,271,821 | 345,837,659 | 0.98% |
| 2024-03-29 | 15.27 | 15.40 | 15.11 | 15.37 | 15.05 | qfq | 15,094,902 | 230,013,258 | 0.07% |
| 2024-03-28 | 14.76 | 15.46 | 14.76 | 15.36 | 15.04 | qfq | 23,256,643 | 354,010,248 | 4.07% |
| 2024-03-27 | 15.36 | 15.39 | 14.76 | 14.76 | 14.45 | qfq | 20,653,694 | 309,156,457 | -3.84% |
| 2024-03-26 | 15.52 | 15.62 | 15.14 | 15.35 | 15.03 | qfq | 17,015,749 | 261,985,623 | -1.10% |
| 2024-03-25 | 16.11 | 16.15 | 15.51 | 15.52 | 15.19 | qfq | 27,959,308 | 441,866,400 | -3.78% |
| 2024-03-22 | 16.58 | 16.58 | 16.10 | 16.13 | 15.79 | qfq | 22,077,013 | 358,678,839 | -3.01% |
| 2024-03-21 | 16.78 | 16.82 | 16.38 | 16.63 | 16.28 | qfq | 25,095,185 | 416,794,354 | -0.83% |
| 2024-03-20 | 16.83 | 16.92 | 16.66 | 16.77 | 16.42 | qfq | 21,074,258 | 353,163,716 | -0.89% |
| 2024-03-19 | 16.87 | 17.28 | 16.70 | 16.92 | 16.56 | qfq | 24,794,082 | 421,600,546 | 0.18% |
| 2024-03-18 | 16.60 | 17.05 | 16.55 | 16.89 | 16.53 | qfq | 25,201,329 | 424,612,242 | 1.81% |
| 2024-03-15 | 16.44 | 16.64 | 16.36 | 16.59 | 16.24 | qfq | 20,858,058 | 344,897,533 | 1.41% |
| 2024-03-14 | 16.60 | 16.66 | 16.25 | 16.36 | 16.02 | qfq | 18,400,136 | 302,573,063 | -2.09% |
| 2024-03-13 | 16.87 | 16.95 | 16.45 | 16.71 | 16.36 | qfq | 22,072,075 | 368,048,190 | -0.65% |
| 2024-03-12 | 16.54 | 17.15 | 16.51 | 16.82 | 16.47 | qfq | 26,114,579 | 439,839,504 | 1.94% |
| 2024-03-11 | 16.22 | 16.56 | 16.15 | 16.50 | 16.15 | qfq | 18,861,559 | 308,994,805 | 1.41% |
| 2024-03-08 | 16.36 | 16.41 | 15.88 | 16.27 | 15.93 | qfq | 23,118,819 | 373,197,415 | 1.56% |
| 2024-03-07 | 16.28 | 16.39 | 16.02 | 16.02 | 15.68 | qfq | 15,195,417 | 246,160,087 | -1.54% |
| 2024-03-06 | 16.44 | 16.50 | 15.95 | 16.27 | 15.93 | qfq | 22,503,307 | 364,325,091 | -0.97% |
| 2024-03-05 | 16.22 | 16.68 | 16.13 | 16.43 | 16.08 | qfq | 24,431,704 | 402,259,835 | 0.61% |
| 2024-03-04 | 16.45 | 16.49 | 16.23 | 16.33 | 15.99 | qfq | 17,028,041 | 278,519,634 | -0.79% |
| 2024-03-01 | 16.48 | 16.65 | 16.34 | 16.46 | 16.11 | qfq | 23,385,642 | 385,497,510 | 0.06% |
| 2024-02-29 | 15.60 | 16.46 | 15.55 | 16.45 | 16.10 | qfq | 29,019,949 | 469,891,188 | 4.51% |
| 2024-02-28 | 16.18 | 16.52 | 15.71 | 15.74 | 15.41 | qfq | 32,231,133 | 522,289,015 | -2.48% |
| 2024-02-27 | 15.60 | 16.20 | 15.50 | 16.14 | 15.80 | qfq | 28,780,738 | 455,899,947 | 2.41% |
| 2024-02-26 | 15.60 | 15.97 | 15.45 | 15.76 | 15.43 | qfq | 25,832,691 | 406,439,389 | 1.16% |
| 2024-02-23 | 15.30 | 15.63 | 15.11 | 15.58 | 15.25 | qfq | 27,644,469 | 425,517,672 | 1.96% |
| 2024-02-22 | 15.12 | 15.29 | 15.06 | 15.28 | 14.96 | qfq | 16,807,348 | 255,195,183 | 0.59% |
| 2024-02-21 | 14.90 | 15.57 | 14.78 | 15.19 | 14.87 | qfq | 30,082,730 | 459,286,007 | 1.27% |
| 2024-02-20 | 14.80 | 15.05 | 14.62 | 15.00 | 14.68 | qfq | 16,873,864 | 250,595,271 | 0.60% |
| 2024-02-19 | 15.38 | 15.38 | 14.73 | 14.91 | 14.60 | qfq | 32,955,316 | 494,807,458 | -1.39% |
| 2024-02-08 | 14.83 | 15.35 | 14.72 | 15.12 | 14.80 | qfq | 39,066,215 | 591,102,066 | 2.79% |
| 2024-02-07 | 14.22 | 14.84 | 14.19 | 14.71 | 14.40 | qfq | 47,226,193 | 689,729,594 | 3.52% |
| 2024-02-06 | 13.18 | 14.34 | 12.97 | 14.21 | 13.91 | qfq | 34,134,665 | 471,528,859 | 6.36% |
| 2024-02-05 | 13.12 | 13.80 | 12.38 | 13.36 | 13.08 | qfq | 38,501,636 | 505,500,318 | 1.21% |
| 2024-02-02 | 13.84 | 14.02 | 12.85 | 13.20 | 12.92 | qfq | 30,328,455 | 406,886,024 | -5.44% |
| 2024-02-01 | 13.92 | 14.28 | 13.55 | 13.96 | 13.67 | qfq | 26,009,533 | 363,182,620 | -0.29% |
| 2024-01-31 | 14.49 | 14.60 | 13.91 | 14.00 | 13.70 | qfq | 21,258,334 | 302,442,866 | -3.31% |
| 2024-01-30 | 14.89 | 15.00 | 14.47 | 14.48 | 14.17 | qfq | 20,559,831 | 302,612,175 | -3.34% |
| 2024-01-29 | 15.24 | 15.34 | 14.92 | 14.98 | 14.66 | qfq | 22,668,519 | 343,048,458 | -1.38% |
| 2024-01-26 | 15.46 | 15.46 | 15.16 | 15.19 | 14.87 | qfq | 22,966,684 | 350,539,210 | -1.68% |
| 2024-01-25 | 14.68 | 15.45 | 14.55 | 15.45 | 15.12 | qfq | 33,842,668 | 512,759,785 | 5.25% |
| 2024-01-24 | 14.56 | 14.69 | 14.15 | 14.68 | 14.37 | qfq | 21,244,750 | 305,952,786 | 1.59% |
| 2024-01-23 | 14.13 | 14.56 | 13.95 | 14.45 | 14.15 | qfq | 23,924,706 | 341,950,921 | 2.92% |
| 2024-01-22 | 14.82 | 14.86 | 13.91 | 14.04 | 13.74 | qfq | 24,099,847 | 347,588,824 | -5.52% |
| 2024-01-19 | 15.02 | 15.22 | 14.80 | 14.86 | 14.55 | qfq | 15,635,121 | 233,910,518 | -1.39% |
| 2024-01-18 | 14.71 | 15.13 | 14.47 | 15.07 | 14.75 | qfq | 28,716,852 | 422,349,526 | 2.10% |
| 2024-01-17 | 15.37 | 15.42 | 14.73 | 14.76 | 14.45 | qfq | 25,386,159 | 380,315,742 | -4.40% |
| 2024-01-16 | 15.61 | 15.67 | 15.13 | 15.44 | 15.11 | qfq | 26,187,472 | 401,646,851 | -1.22% |
| 2024-01-15 | 16.06 | 16.06 | 15.57 | 15.63 | 15.30 | qfq | 33,584,072 | 527,202,382 | -2.80% |
| 2024-01-12 | 16.18 | 16.31 | 15.98 | 16.08 | 15.74 | qfq | 18,526,950 | 298,789,405 | -1.17% |
| 2024-01-11 | 16.15 | 16.35 | 16.01 | 16.27 | 15.93 | qfq | 18,786,017 | 304,396,764 | 0.93% |
| 2024-01-10 | 16.32 | 16.44 | 15.95 | 16.12 | 15.78 | qfq | 14,991,131 | 242,671,399 | -1.23% |
| 2024-01-09 | 16.32 | 16.52 | 15.90 | 16.32 | 15.98 | qfq | 21,637,859 | 350,928,755 | 0.00% |
| 2024-01-08 | 16.45 | 16.83 | 16.28 | 16.32 | 15.98 | qfq | 34,114,417 | 562,107,506 | -1.69% |
| 2024-01-05 | 18.15 | 18.26 | 16.44 | 16.60 | 16.25 | qfq | 64,001,395 | 1,078,215,175 | -9.04% |
| 2024-01-04 | 18.48 | 18.50 | 18.01 | 18.25 | 17.87 | qfq | 16,144,722 | 293,994,957 | -1.24% |
| 2024-01-03 | 19.11 | 19.13 | 18.32 | 18.48 | 18.09 | qfq | 20,784,925 | 386,538,078 | -3.30% |
| 2024-01-02 | 19.15 | 19.88 | 19.03 | 19.11 | 18.71 | qfq | 22,178,353 | 430,275,816 | 0.00% |
| 2023-12-29 | 19.18 | 19.28 | 18.98 | 19.11 | 18.71 | qfq | 12,010,699 | 229,373,358 | -0.36% |
| 2023-12-28 | 18.59 | 19.21 | 18.59 | 19.18 | 18.78 | qfq | 13,701,380 | 260,168,993 | 2.68% |
| 2023-12-27 | 18.88 | 18.95 | 18.52 | 18.68 | 18.29 | qfq | 10,999,919 | 205,481,739 | -1.58% |
| 2023-12-26 | 19.20 | 19.31 | 18.69 | 18.98 | 18.58 | qfq | 12,884,978 | 243,601,232 | -1.66% |
| 2023-12-25 | 18.80 | 19.69 | 18.80 | 19.30 | 18.89 | qfq | 23,685,459 | 457,059,329 | 3.43% |
| 2023-12-22 | 18.05 | 18.95 | 18.05 | 18.66 | 18.27 | qfq | 23,957,165 | 443,781,391 | 3.61% |
| 2023-12-21 | 17.85 | 18.32 | 17.81 | 18.01 | 17.63 | qfq | 16,389,993 | 295,552,325 | 0.22% |
| 2023-12-20 | 19.07 | 19.14 | 17.90 | 17.97 | 17.59 | qfq | 21,484,962 | 392,983,782 | -5.37% |
| 2023-12-19 | 19.30 | 19.49 | 18.90 | 18.99 | 18.59 | qfq | 8,328,141 | 159,718,584 | -1.66% |
| 2023-12-18 | 19.50 | 19.79 | 19.28 | 19.31 | 18.90 | qfq | 9,094,642 | 177,467,073 | -1.53% |
| 2023-12-15 | 20.05 | 20.16 | 19.50 | 19.61 | 19.20 | qfq | 12,317,063 | 243,584,560 | -2.05% |
| 2023-12-14 | 20.33 | 20.43 | 19.95 | 20.02 | 19.60 | qfq | 7,902,500 | 159,053,916 | -1.48% |
| 2023-12-13 | 20.23 | 20.63 | 20.19 | 20.32 | 19.89 | qfq | 10,725,310 | 219,367,015 | 0.10% |
| 2023-12-12 | 20.31 | 20.64 | 20.26 | 20.30 | 19.87 | qfq | 7,679,240 | 156,861,411 | -0.44% |
| 2023-12-11 | 20.00 | 20.59 | 19.70 | 20.39 | 19.96 | qfq | 14,632,138 | 295,987,670 | 1.34% |
| 2023-12-08 | 20.71 | 20.90 | 20.06 | 20.12 | 19.70 | qfq | 15,314,631 | 311,771,444 | -3.04% |
| 2023-12-07 | 21.01 | 21.25 | 20.70 | 20.75 | 20.31 | qfq | 9,130,178 | 190,946,089 | -2.58% |
| 2023-12-06 | 21.35 | 21.40 | 21.03 | 21.30 | 20.85 | qfq | 7,148,211 | 151,646,161 | -0.09% |
| 2023-12-05 | 21.50 | 21.67 | 21.12 | 21.32 | 20.87 | qfq | 8,677,840 | 185,836,476 | -1.34% |
| 2023-12-04 | 21.49 | 21.79 | 21.35 | 21.61 | 21.15 | qfq | 6,014,692 | 129,955,486 | 1.12% |
| 2023-12-01 | 21.27 | 21.51 | 21.08 | 21.37 | 20.92 | qfq | 7,846,009 | 167,519,858 | 0.56% |
| 2023-11-30 | 21.25 | 21.43 | 21.15 | 21.25 | 20.80 | qfq | 5,141,489 | 109,520,725 | 0.28% |
| 2023-11-29 | 21.32 | 21.50 | 21.14 | 21.19 | 20.74 | qfq | 5,103,400 | 108,835,001 | -0.80% |
| 2023-11-28 | 21.59 | 21.59 | 21.23 | 21.36 | 20.91 | qfq | 5,775,661 | 123,193,598 | -0.88% |
| 2023-11-27 | 21.37 | 21.72 | 21.35 | 21.55 | 21.10 | qfq | 4,056,082 | 87,343,466 | 0.28% |
| 2023-11-24 | 21.87 | 21.93 | 21.45 | 21.49 | 21.04 | qfq | 6,294,991 | 135,896,231 | -2.01% |
| 2023-11-23 | 22.01 | 22.10 | 21.72 | 21.93 | 21.47 | qfq | 6,040,488 | 131,908,485 | -0.36% |
| 2023-11-22 | 22.20 | 22.28 | 22.01 | 22.01 | 21.55 | qfq | 4,011,165 | 88,763,950 | -0.86% |
| 2023-11-21 | 22.45 | 22.51 | 22.17 | 22.20 | 21.73 | qfq | 5,895,280 | 131,357,414 | -1.20% |
| 2023-11-20 | 22.07 | 22.74 | 22.02 | 22.47 | 22.00 | qfq | 12,792,407 | 286,966,923 | 1.44% |
| 2023-11-17 | 21.89 | 22.27 | 21.89 | 22.15 | 21.68 | qfq | 4,216,980 | 93,200,327 | 0.45% |
| 2023-11-16 | 22.10 | 22.28 | 22.01 | 22.05 | 21.59 | qfq | 6,482,653 | 143,294,927 | -0.81% |
| 2023-11-15 | 22.77 | 22.86 | 22.11 | 22.23 | 21.76 | qfq | 12,286,766 | 274,038,576 | -2.29% |
| 2023-11-14 | 22.17 | 22.88 | 22.02 | 22.75 | 22.27 | qfq | 18,929,912 | 428,739,405 | 2.06% |
| 2023-11-13 | 21.88 | 22.48 | 21.36 | 22.29 | 21.82 | qfq | 19,695,034 | 433,013,216 | 2.72% |
| 2023-11-10 | 21.24 | 21.92 | 21.22 | 21.70 | 21.24 | qfq | 15,644,618 | 339,291,040 | 1.78% |
| 2023-11-09 | 21.11 | 21.55 | 21.09 | 21.32 | 20.87 | qfq | 10,252,282 | 219,069,315 | 0.24% |
| 2023-11-08 | 21.20 | 21.35 | 21.10 | 21.27 | 20.82 | qfq | 6,102,947 | 129,544,373 | -0.05% |
| 2023-11-07 | 21.42 | 21.54 | 21.05 | 21.28 | 20.83 | qfq | 12,034,042 | 255,814,569 | -0.75% |
| 2023-11-06 | 21.25 | 21.50 | 21.18 | 21.44 | 20.99 | qfq | 20,526,504 | 438,988,285 | 1.56% |
| 2023-11-03 | 20.91 | 21.22 | 20.89 | 21.11 | 20.67 | qfq | 7,426,063 | 156,726,579 | 0.96% |
| 2023-11-02 | 21.23 | 21.26 | 20.90 | 20.91 | 20.47 | qfq | 8,142,100 | 170,949,054 | -1.55% |
| 2023-11-01 | 21.46 | 21.52 | 21.14 | 21.24 | 20.79 | qfq | 9,605,585 | 204,494,257 | -1.03% |
| 2023-10-31 | 21.17 | 21.68 | 21.15 | 21.46 | 21.01 | qfq | 12,621,196 | 270,826,795 | 0.99% |
| 2023-10-30 | 21.30 | 21.56 | 21.09 | 21.25 | 20.80 | qfq | 14,518,775 | 309,995,195 | -0.09% |
| 2023-10-27 | 20.95 | 21.39 | 20.62 | 21.27 | 20.82 | qfq | 18,053,901 | 380,986,301 | 1.48% |
| 2023-10-26 | 20.40 | 21.00 | 20.20 | 20.96 | 20.52 | qfq | 15,976,697 | 330,921,741 | 2.04% |
| 2023-10-25 | 20.12 | 20.64 | 20.04 | 20.54 | 20.11 | qfq | 15,511,088 | 317,237,730 | 2.70% |
| 2023-10-24 | 20.13 | 20.13 | 19.71 | 20.00 | 19.58 | qfq | 9,546,329 | 190,325,552 | -0.05% |
| 2023-10-23 | 20.21 | 20.48 | 19.86 | 20.01 | 19.59 | qfq | 12,650,937 | 254,634,411 | -1.38% |
| 2023-10-20 | 20.53 | 20.63 | 20.26 | 20.29 | 19.86 | qfq | 8,672,781 | 176,644,387 | -1.65% |
| 2023-10-19 | 20.38 | 20.91 | 20.30 | 20.63 | 20.20 | qfq | 11,909,439 | 246,015,615 | 0.59% |
| 2023-10-18 | 20.76 | 20.81 | 20.40 | 20.51 | 20.08 | qfq | 11,307,351 | 232,385,968 | -1.77% |
| 2023-10-17 | 20.73 | 21.04 | 20.50 | 20.88 | 20.44 | qfq | 14,305,916 | 297,828,518 | 0.68% |
| 2023-10-16 | 21.08 | 21.09 | 20.62 | 20.74 | 20.30 | qfq | 20,272,863 | 422,280,054 | -1.85% |
| 2023-10-13 | 21.06 | 21.38 | 21.02 | 21.13 | 20.68 | qfq | 22,959,804 | 485,744,669 | -0.38% |
| 2023-10-12 | 21.98 | 21.98 | 21.02 | 21.21 | 20.76 | qfq | 58,797,467 | 1,248,350,907 | -5.06% |
| 2023-10-11 | 24.82 | 24.82 | 22.34 | 22.34 | 21.87 | qfq | 53,508,467 | 1,207,264,860 | -9.99% |
| 2023-10-10 | 24.65 | 25.02 | 24.60 | 24.82 | 24.30 | qfq | 9,731,007 | 241,764,052 | 0.61% |
| 2023-10-09 | 24.89 | 25.09 | 24.51 | 24.67 | 24.15 | qfq | 9,166,474 | 226,283,503 | -0.60% |
| 2023-09-28 | 24.50 | 25.12 | 24.50 | 24.82 | 24.30 | qfq | 8,349,285 | 208,048,072 | 0.81% |
| 2023-09-27 | 24.40 | 24.73 | 24.19 | 24.62 | 24.10 | qfq | 12,697,103 | 310,480,886 | 0.86% |
| 2023-09-26 | 24.90 | 25.23 | 24.29 | 24.41 | 23.90 | qfq | 20,880,844 | 514,052,615 | -2.83% |
| 2023-09-25 | 25.36 | 25.50 | 24.95 | 25.12 | 24.59 | qfq | 12,175,080 | 305,849,962 | -0.95% |
| 2023-09-22 | 25.32 | 25.45 | 24.97 | 25.36 | 24.83 | qfq | 12,882,218 | 324,196,584 | 0.00% |
| 2023-09-21 | 25.53 | 26.00 | 25.35 | 25.36 | 24.83 | qfq | 7,113,907 | 182,077,970 | -0.67% |
| 2023-09-20 | 25.50 | 25.89 | 25.50 | 25.53 | 24.99 | qfq | 7,635,750 | 195,667,159 | -0.58% |
| 2023-09-19 | 25.51 | 25.77 | 25.44 | 25.68 | 25.14 | qfq | 9,076,395 | 232,298,485 | 0.31% |
| 2023-09-18 | 25.78 | 25.87 | 25.50 | 25.60 | 25.06 | qfq | 8,220,247 | 210,787,059 | -1.23% |
| 2023-09-15 | 25.85 | 25.99 | 25.66 | 25.92 | 25.37 | qfq | 6,596,480 | 170,395,954 | 0.12% |
| 2023-09-14 | 26.16 | 26.22 | 25.83 | 25.89 | 25.34 | qfq | 6,245,448 | 162,481,217 | -0.54% |
| 2023-09-13 | 26.38 | 26.38 | 25.61 | 26.03 | 25.48 | qfq | 16,327,896 | 422,965,073 | -1.51% |
| 2023-09-12 | 26.23 | 26.73 | 26.22 | 26.43 | 25.87 | qfq | 9,757,754 | 258,544,505 | 0.72% |
| 2023-09-11 | 27.36 | 27.36 | 26.13 | 26.24 | 25.69 | qfq | 26,057,578 | 690,056,785 | -4.02% |
| 2023-09-08 | 26.81 | 27.67 | 26.70 | 27.34 | 26.76 | qfq | 14,599,182 | 399,802,248 | 1.41% |
| 2023-09-07 | 27.10 | 27.20 | 26.83 | 26.96 | 26.39 | qfq | 8,423,422 | 227,576,945 | -0.30% |
| 2023-09-06 | 26.80 | 27.15 | 26.44 | 27.04 | 26.47 | qfq | 8,800,192 | 236,220,218 | 0.78% |
| 2023-09-05 | 26.96 | 27.11 | 26.56 | 26.83 | 26.26 | qfq | 8,921,577 | 239,002,672 | -1.00% |
| 2023-09-04 | 27.27 | 27.29 | 26.95 | 27.10 | 26.53 | qfq | 8,907,839 | 241,236,627 | -0.18% |
| 2023-09-01 | 27.16 | 27.24 | 26.95 | 27.15 | 26.58 | qfq | 7,780,384 | 211,021,607 | 0.11% |
| 2023-08-31 | 27.19 | 27.55 | 26.95 | 27.12 | 26.55 | qfq | 11,742,558 | 319,770,480 | -0.51% |
| 2023-08-30 | 27.12 | 27.45 | 26.95 | 27.26 | 26.69 | qfq | 15,552,976 | 423,642,450 | 1.26% |
| 2023-08-29 | 26.01 | 27.41 | 25.89 | 26.92 | 26.35 | qfq | 33,136,637 | 884,354,537 | 5.90% |
| 2023-08-28 | 25.65 | 25.88 | 25.25 | 25.42 | 24.88 | qfq | 11,218,962 | 286,017,201 | 2.71% |
| 2023-08-25 | 24.90 | 25.16 | 24.65 | 24.75 | 24.23 | qfq | 4,788,141 | 118,878,144 | -0.96% |
| 2023-08-24 | 24.84 | 25.19 | 24.67 | 24.99 | 24.46 | qfq | 4,452,714 | 111,112,468 | 0.48% |
| 2023-08-23 | 25.30 | 25.39 | 24.83 | 24.87 | 24.35 | qfq | 6,164,748 | 154,025,372 | -2.09% |
| 2023-08-22 | 24.95 | 25.60 | 24.93 | 25.40 | 24.86 | qfq | 8,392,433 | 212,774,930 | 1.89% |
| 2023-08-21 | 25.45 | 25.64 | 24.92 | 24.93 | 24.40 | qfq | 6,992,761 | 176,752,821 | -1.85% |
| 2023-08-18 | 25.59 | 25.90 | 25.38 | 25.40 | 24.86 | qfq | 7,510,381 | 192,679,633 | -0.94% |
| 2023-08-17 | 24.42 | 25.85 | 24.38 | 25.64 | 25.10 | qfq | 16,850,586 | 428,495,618 | 4.61% |
| 2023-08-16 | 25.02 | 25.22 | 24.50 | 24.51 | 23.99 | qfq | 7,060,400 | 174,636,972 | -2.43% |
| 2023-08-15 | 25.24 | 25.25 | 24.85 | 25.12 | 24.59 | qfq | 4,399,462 | 110,109,347 | -0.51% |
| 2023-08-14 | 24.67 | 25.29 | 24.51 | 25.25 | 24.72 | qfq | 7,706,906 | 192,517,697 | 1.94% |
| 2023-08-11 | 24.97 | 25.11 | 24.67 | 24.77 | 24.25 | qfq | 4,191,409 | 104,127,669 | -0.80% |
| 2023-08-10 | 24.82 | 25.10 | 24.72 | 24.97 | 24.44 | qfq | 4,165,965 | 104,076,839 | 0.60% |
| 2023-08-09 | 24.88 | 24.95 | 24.61 | 24.82 | 24.30 | qfq | 6,902,741 | 170,797,370 | -0.32% |
| 2023-08-08 | 25.43 | 25.45 | 24.71 | 24.90 | 24.38 | qfq | 12,591,580 | 314,174,513 | -2.08% |
| 2023-08-07 | 25.59 | 25.70 | 25.25 | 25.43 | 24.89 | qfq | 5,678,031 | 144,810,279 | -0.66% |
| 2023-08-04 | 25.59 | 25.81 | 25.50 | 25.60 | 25.06 | qfq | 4,898,600 | 125,466,908 | 0.00% |
| 2023-08-03 | 25.65 | 25.88 | 25.53 | 25.60 | 25.06 | qfq | 4,341,933 | 111,315,825 | -0.70% |
| 2023-08-02 | 25.57 | 26.19 | 25.48 | 25.78 | 25.24 | qfq | 7,449,782 | 192,948,014 | 0.35% |
| 2023-08-01 | 25.34 | 26.00 | 25.28 | 25.69 | 25.15 | qfq | 10,881,389 | 280,013,321 | 1.58% |
| 2023-07-31 | 24.98 | 25.43 | 24.98 | 25.29 | 24.76 | qfq | 8,423,726 | 212,749,361 | 0.64% |
| 2023-07-28 | 25.03 | 25.35 | 24.95 | 25.13 | 24.60 | qfq | 9,185,119 | 230,415,364 | -0.20% |
| 2023-07-27 | 25.42 | 25.72 | 24.95 | 25.18 | 24.65 | qfq | 13,180,920 | 332,211,181 | -1.68% |
| 2023-07-26 | 26.19 | 26.19 | 25.53 | 25.61 | 25.07 | qfq | 9,821,029 | 252,235,358 | -2.18% |
| 2023-07-25 | 26.47 | 26.60 | 25.90 | 26.18 | 25.63 | qfq | 10,829,943 | 283,081,945 | -0.61% |
| 2023-07-24 | 25.87 | 26.66 | 25.83 | 26.34 | 25.78 | qfq | 5,047,141 | 133,206,131 | 1.78% |
| 2023-07-21 | 26.18 | 26.18 | 25.76 | 25.88 | 25.33 | qfq | 5,635,026 | 146,008,715 | -1.26% |
| 2023-07-20 | 26.62 | 26.77 | 26.18 | 26.21 | 25.66 | qfq | 4,238,887 | 111,860,338 | -1.65% |
| 2023-07-19 | 26.88 | 26.91 | 26.55 | 26.65 | 26.09 | qfq | 6,927,853 | 184,973,811 | -0.74% |
| 2023-07-18 | 26.20 | 27.19 | 26.13 | 26.85 | 26.28 | qfq | 11,489,912 | 307,846,874 | 2.01% |
| 2023-07-17 | 26.24 | 26.43 | 26.07 | 26.32 | 25.77 | qfq | 5,379,576 | 141,123,738 | 0.30% |