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
王府井600859.SH
最近收盘价9.812026-07-17
最近交易日2026-07-17
成交量（股）24,524,520
成交额（元）244,921,653
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2025-07-10 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.2 | — | — | — | 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 | 10.04 | 10.25 | 9.80 | 9.81 | 9.81 | qfq | 24,524,520 | 244,921,653 | -1.90% |
| 2026-07-16 | 9.77 | 10.06 | 9.72 | 10.00 | 10.00 | qfq | 21,230,878 | 210,487,688 | 1.83% |
| 2026-07-15 | 9.42 | 9.92 | 9.38 | 9.82 | 9.82 | qfq | 26,602,289 | 259,952,320 | 3.59% |
| 2026-07-14 | 9.45 | 9.58 | 9.41 | 9.48 | 9.48 | qfq | 15,613,900 | 148,434,699 | 1.07% |
| 2026-07-13 | 9.50 | 9.57 | 9.36 | 9.38 | 9.38 | qfq | 15,476,372 | 146,089,013 | -1.57% |
| 2026-07-10 | 9.27 | 9.67 | 9.22 | 9.53 | 9.53 | qfq | 21,873,987 | 207,849,677 | 2.69% |
| 2026-07-09 | 9.48 | 9.49 | 9.23 | 9.28 | 9.28 | qfq | 13,482,859 | 125,821,407 | -1.80% |
| 2026-07-08 | 9.36 | 9.57 | 9.30 | 9.45 | 9.45 | qfq | 13,512,243 | 127,525,674 | 1.39% |
| 2026-07-07 | 9.56 | 9.56 | 9.30 | 9.32 | 9.32 | qfq | 13,543,655 | 127,340,327 | -3.32% |
| 2026-07-06 | 9.49 | 9.69 | 9.47 | 9.64 | 9.64 | qfq | 15,695,030 | 150,713,852 | 1.69% |
| 2026-07-03 | 9.56 | 9.65 | 9.41 | 9.48 | 9.48 | qfq | 15,551,616 | 148,057,223 | 0.74% |
| 2026-07-02 | 9.40 | 9.60 | 9.29 | 9.41 | 9.41 | qfq | 18,490,641 | 174,412,544 | -0.11% |
| 2026-07-01 | 9.17 | 9.49 | 9.11 | 9.42 | 9.42 | qfq | 20,121,614 | 187,776,998 | 2.61% |
| 2026-06-30 | 9.26 | 9.33 | 9.11 | 9.18 | 9.18 | qfq | 14,272,173 | 131,164,365 | -1.29% |
| 2026-06-29 | 9.23 | 9.40 | 9.00 | 9.30 | 9.30 | qfq | 18,749,927 | 173,252,058 | 0.32% |
| 2026-06-26 | 9.49 | 9.56 | 9.24 | 9.27 | 9.27 | qfq | 15,531,922 | 145,293,867 | -2.73% |
| 2026-06-25 | 9.53 | 9.67 | 9.39 | 9.53 | 9.53 | qfq | 18,728,226 | 178,654,037 | -0.42% |
| 2026-06-24 | 9.97 | 9.98 | 9.57 | 9.57 | 9.57 | qfq | 16,609,759 | 161,140,476 | -3.63% |
| 2026-06-23 | 9.93 | 10.20 | 9.90 | 9.93 | 9.93 | qfq | 15,997,017 | 160,732,086 | -0.40% |
| 2026-06-22 | 9.86 | 9.99 | 9.61 | 9.97 | 9.97 | qfq | 16,989,330 | 166,063,226 | 0.61% |
| 2026-06-18 | 10.08 | 10.12 | 9.86 | 9.91 | 9.91 | qfq | 14,779,676 | 146,972,940 | -2.17% |
| 2026-06-17 | 10.50 | 10.55 | 10.10 | 10.13 | 10.13 | qfq | 16,131,450 | 164,973,763 | -2.41% |
| 2026-06-16 | 10.45 | 10.46 | 10.28 | 10.38 | 10.38 | qfq | 11,885,878 | 123,306,862 | -0.86% |
| 2026-06-15 | 10.45 | 10.64 | 10.37 | 10.47 | 10.47 | qfq | 14,009,759 | 147,096,958 | 0.38% |
| 2026-06-12 | 10.20 | 10.49 | 10.16 | 10.43 | 10.43 | qfq | 16,753,447 | 173,220,696 | 2.46% |
| 2026-06-11 | 10.34 | 10.43 | 10.16 | 10.18 | 10.18 | qfq | 11,040,228 | 112,996,302 | -2.12% |
| 2026-06-10 | 10.28 | 10.40 | 10.14 | 10.40 | 10.40 | qfq | 15,637,269 | 160,532,989 | 0.87% |
| 2026-06-09 | 10.40 | 10.50 | 10.21 | 10.31 | 10.31 | qfq | 16,959,753 | 174,782,117 | -1.72% |
| 2026-06-08 | 10.62 | 10.96 | 10.42 | 10.49 | 10.49 | qfq | 18,494,088 | 197,026,427 | -1.50% |
| 2026-06-05 | 10.50 | 11.20 | 10.50 | 10.65 | 10.65 | qfq | 22,405,476 | 241,805,221 | 1.91% |
| 2026-06-04 | 10.75 | 10.88 | 10.35 | 10.45 | 10.45 | qfq | 19,181,932 | 201,784,337 | -2.97% |
| 2026-06-03 | 10.92 | 10.93 | 10.68 | 10.77 | 10.77 | qfq | 16,837,368 | 181,344,548 | -1.91% |
| 2026-06-02 | 11.21 | 11.26 | 10.94 | 10.98 | 10.98 | qfq | 17,704,958 | 195,885,973 | -2.31% |
| 2026-06-01 | 11.12 | 11.27 | 10.90 | 11.24 | 11.24 | qfq | 19,591,545 | 218,121,851 | 0.54% |
| 2026-05-29 | 10.73 | 11.47 | 10.67 | 11.18 | 11.18 | qfq | 38,675,460 | 433,026,101 | 4.88% |
| 2026-05-28 | 10.91 | 10.95 | 10.62 | 10.66 | 10.66 | qfq | 14,012,905 | 150,779,161 | -3.00% |
| 2026-05-27 | 10.87 | 11.08 | 10.65 | 10.99 | 10.99 | qfq | 19,022,433 | 206,970,180 | 0.55% |
| 2026-05-26 | 10.90 | 11.12 | 10.83 | 10.93 | 10.93 | qfq | 12,152,142 | 133,340,367 | -0.46% |
| 2026-05-25 | 10.63 | 11.02 | 10.63 | 10.98 | 10.98 | qfq | 17,015,970 | 184,456,595 | 2.04% |
| 2026-05-22 | 11.01 | 11.05 | 10.76 | 10.76 | 10.76 | qfq | 15,500,351 | 168,277,484 | -2.00% |
| 2026-05-21 | 11.13 | 11.26 | 10.96 | 10.98 | 10.98 | qfq | 15,452,559 | 171,842,795 | -1.35% |
| 2026-05-20 | 11.43 | 11.43 | 11.11 | 11.13 | 11.13 | qfq | 16,575,326 | 185,499,270 | -2.96% |
| 2026-05-19 | 11.38 | 11.53 | 11.38 | 11.47 | 11.47 | qfq | 10,783,826 | 123,519,793 | 0.44% |
| 2026-05-18 | 11.62 | 11.64 | 11.38 | 11.42 | 11.42 | qfq | 12,519,807 | 143,560,982 | -1.72% |
| 2026-05-15 | 11.80 | 11.81 | 11.58 | 11.62 | 11.62 | qfq | 13,813,772 | 161,347,379 | -1.78% |
| 2026-05-14 | 11.94 | 12.07 | 11.63 | 11.83 | 11.83 | qfq | 22,767,654 | 269,320,350 | -0.92% |
| 2026-05-13 | 12.03 | 12.05 | 11.93 | 11.94 | 11.94 | qfq | 13,110,033 | 157,004,459 | -0.67% |
| 2026-05-12 | 12.14 | 12.16 | 12.01 | 12.02 | 12.02 | qfq | 13,269,408 | 160,003,927 | -1.15% |
| 2026-05-11 | 12.14 | 12.17 | 12.04 | 12.16 | 12.16 | qfq | 13,890,832 | 168,347,194 | 0.16% |
| 2026-05-08 | 12.09 | 12.18 | 12.06 | 12.14 | 12.14 | qfq | 11,023,131 | 133,537,609 | 0.41% |
| 2026-05-07 | 12.16 | 12.23 | 12.05 | 12.09 | 12.09 | qfq | 14,530,311 | 176,034,537 | -0.66% |
| 2026-05-06 | 12.28 | 12.33 | 12.13 | 12.17 | 12.17 | qfq | 21,754,905 | 265,351,659 | -1.62% |
| 2026-04-30 | 12.41 | 12.44 | 12.27 | 12.37 | 12.37 | qfq | 14,043,243 | 173,493,111 | -0.56% |
| 2026-04-29 | 12.25 | 12.45 | 12.21 | 12.44 | 12.44 | qfq | 14,617,690 | 181,173,174 | 1.47% |
| 2026-04-28 | 12.38 | 12.43 | 12.19 | 12.26 | 12.26 | qfq | 11,991,803 | 147,529,335 | -1.37% |
| 2026-04-27 | 12.32 | 12.47 | 12.26 | 12.43 | 12.43 | qfq | 12,800,728 | 158,567,581 | 0.57% |
| 2026-04-24 | 12.30 | 12.42 | 12.23 | 12.36 | 12.36 | qfq | 13,495,703 | 166,744,276 | 0.08% |
| 2026-04-23 | 12.02 | 12.49 | 12.02 | 12.35 | 12.35 | qfq | 26,174,546 | 320,915,295 | 2.49% |
| 2026-04-22 | 12.10 | 12.12 | 12.03 | 12.05 | 12.05 | qfq | 9,307,940 | 112,222,679 | -0.66% |
| 2026-04-21 | 12.20 | 12.28 | 12.08 | 12.13 | 12.13 | qfq | 11,270,970 | 136,848,713 | -0.57% |
| 2026-04-20 | 12.23 | 12.29 | 12.13 | 12.20 | 12.20 | qfq | 10,871,737 | 132,641,339 | -0.41% |
| 2026-04-17 | 12.30 | 12.32 | 12.15 | 12.25 | 12.25 | qfq | 9,904,799 | 121,115,962 | -0.57% |
| 2026-04-16 | 12.27 | 12.34 | 12.25 | 12.32 | 12.32 | qfq | 10,597,808 | 130,314,567 | 0.33% |
| 2026-04-15 | 12.26 | 12.31 | 12.21 | 12.28 | 12.28 | qfq | 10,418,479 | 127,759,531 | 0.00% |
| 2026-04-14 | 12.25 | 12.44 | 12.14 | 12.28 | 12.28 | qfq | 13,379,290 | 163,809,714 | 0.74% |
| 2026-04-13 | 12.18 | 12.25 | 12.16 | 12.19 | 12.19 | qfq | 6,785,901 | 82,799,813 | -0.33% |
| 2026-04-10 | 12.13 | 12.28 | 12.12 | 12.23 | 12.23 | qfq | 10,513,894 | 128,617,425 | 1.16% |
| 2026-04-09 | 12.25 | 12.27 | 12.07 | 12.09 | 12.09 | qfq | 10,347,129 | 125,739,624 | -1.95% |
| 2026-04-08 | 12.27 | 12.35 | 12.23 | 12.33 | 12.33 | qfq | 13,019,620 | 160,151,888 | 1.99% |
| 2026-04-07 | 11.91 | 12.12 | 11.90 | 12.09 | 12.09 | qfq | 8,429,229 | 101,625,032 | 1.51% |
| 2026-04-03 | 12.21 | 12.22 | 11.91 | 11.91 | 11.91 | qfq | 11,086,620 | 133,370,080 | -2.14% |
| 2026-04-02 | 12.30 | 12.30 | 12.14 | 12.17 | 12.17 | qfq | 7,973,810 | 97,389,956 | -1.30% |
| 2026-04-01 | 12.30 | 12.35 | 12.21 | 12.33 | 12.33 | qfq | 8,091,014 | 99,439,579 | 1.23% |
| 2026-03-31 | 12.26 | 12.47 | 12.17 | 12.18 | 12.18 | qfq | 10,858,626 | 133,721,551 | -0.57% |
| 2026-03-30 | 12.15 | 12.28 | 12.10 | 12.25 | 12.25 | qfq | 8,411,299 | 102,602,022 | -0.24% |
| 2026-03-27 | 12.08 | 12.30 | 12.02 | 12.28 | 12.28 | qfq | 10,428,906 | 127,539,066 | 1.07% |
| 2026-03-26 | 12.29 | 12.35 | 12.10 | 12.15 | 12.15 | qfq | 9,265,500 | 113,112,662 | -1.30% |
| 2026-03-25 | 12.22 | 12.35 | 12.18 | 12.31 | 12.31 | qfq | 10,370,198 | 127,411,084 | 1.07% |
| 2026-03-24 | 12.16 | 12.23 | 11.97 | 12.18 | 12.18 | qfq | 11,290,543 | 136,659,344 | 1.58% |
| 2026-03-23 | 12.50 | 12.52 | 11.88 | 11.99 | 11.99 | qfq | 22,686,305 | 276,059,379 | -4.84% |
| 2026-03-20 | 12.84 | 12.95 | 12.60 | 12.60 | 12.60 | qfq | 14,724,189 | 187,551,410 | -2.17% |
| 2026-03-19 | 13.05 | 13.07 | 12.84 | 12.88 | 12.88 | qfq | 14,096,063 | 182,210,013 | -1.90% |
| 2026-03-18 | 13.20 | 13.25 | 13.07 | 13.13 | 13.13 | qfq | 11,297,428 | 148,279,831 | -0.76% |
| 2026-03-17 | 13.25 | 13.39 | 13.22 | 13.23 | 13.23 | qfq | 13,221,395 | 175,934,896 | -0.23% |
| 2026-03-16 | 13.17 | 13.30 | 13.16 | 13.26 | 13.26 | qfq | 10,253,940 | 135,695,829 | 0.61% |
| 2026-03-13 | 13.16 | 13.28 | 13.12 | 13.18 | 13.18 | qfq | 12,536,748 | 165,771,551 | 0.15% |
| 2026-03-12 | 13.21 | 13.29 | 13.10 | 13.16 | 13.16 | qfq | 10,792,773 | 142,279,970 | -0.60% |
| 2026-03-11 | 13.22 | 13.26 | 13.17 | 13.24 | 13.24 | qfq | 9,913,431 | 130,939,952 | 0.00% |
| 2026-03-10 | 13.20 | 13.30 | 13.17 | 13.24 | 13.24 | qfq | 9,937,735 | 131,498,927 | 0.99% |
| 2026-03-09 | 13.10 | 13.16 | 12.96 | 13.11 | 13.11 | qfq | 17,643,232 | 230,278,173 | -1.28% |
| 2026-03-06 | 13.06 | 13.31 | 13.03 | 13.28 | 13.28 | qfq | 12,494,171 | 164,943,918 | 1.22% |
| 2026-03-05 | 13.18 | 13.27 | 13.07 | 13.12 | 13.12 | qfq | 15,635,508 | 206,013,669 | 0.46% |
| 2026-03-04 | 13.20 | 13.31 | 13.02 | 13.06 | 13.06 | qfq | 19,565,457 | 257,104,420 | -1.88% |
| 2026-03-03 | 13.41 | 13.48 | 13.23 | 13.31 | 13.31 | qfq | 21,348,677 | 284,657,859 | -0.75% |
| 2026-03-02 | 13.67 | 13.67 | 13.38 | 13.41 | 13.41 | qfq | 29,575,727 | 399,118,340 | -3.25% |
| 2026-02-27 | 13.81 | 13.87 | 13.80 | 13.86 | 13.86 | qfq | 11,403,106 | 157,830,204 | 0.36% |
| 2026-02-26 | 13.97 | 13.99 | 13.73 | 13.81 | 13.81 | qfq | 19,195,676 | 265,282,680 | -1.07% |
| 2026-02-25 | 13.87 | 14.05 | 13.85 | 13.96 | 13.96 | qfq | 19,359,754 | 270,363,122 | 1.01% |
| 2026-02-24 | 14.15 | 14.19 | 13.78 | 13.82 | 13.82 | qfq | 30,022,988 | 416,763,931 | -2.47% |
| 2026-02-13 | 14.38 | 14.48 | 14.15 | 14.17 | 14.17 | qfq | 20,881,086 | 298,416,174 | -1.25% |
| 2026-02-12 | 14.52 | 14.52 | 14.30 | 14.35 | 14.35 | qfq | 20,475,813 | 294,254,163 | -1.03% |
| 2026-02-11 | 14.58 | 14.76 | 14.44 | 14.50 | 14.50 | qfq | 21,433,435 | 312,119,071 | -0.55% |
| 2026-02-10 | 14.76 | 14.80 | 14.45 | 14.58 | 14.58 | qfq | 24,995,571 | 364,323,447 | -1.82% |
| 2026-02-09 | 14.60 | 14.95 | 14.50 | 14.85 | 14.85 | qfq | 27,572,664 | 407,675,403 | 2.48% |
| 2026-02-06 | 14.67 | 14.69 | 14.42 | 14.49 | 14.49 | qfq | 29,378,600 | 427,048,821 | -1.83% |
| 2026-02-05 | 14.54 | 14.88 | 14.53 | 14.76 | 14.76 | qfq | 27,685,950 | 407,736,014 | 0.75% |
| 2026-02-04 | 14.52 | 14.67 | 14.41 | 14.65 | 14.65 | qfq | 21,900,188 | 319,105,685 | 0.90% |
| 2026-02-03 | 14.34 | 14.52 | 14.24 | 14.52 | 14.52 | qfq | 27,355,937 | 394,486,373 | 2.54% |
| 2026-02-02 | 14.41 | 14.64 | 14.15 | 14.16 | 14.16 | qfq | 27,636,250 | 397,911,209 | -2.34% |
| 2026-01-30 | 14.76 | 14.92 | 14.40 | 14.50 | 14.50 | qfq | 33,984,099 | 496,108,399 | -1.96% |
| 2026-01-29 | 14.50 | 14.89 | 14.28 | 14.79 | 14.79 | qfq | 38,869,712 | 568,250,565 | -0.67% |
| 2026-01-28 | 15.06 | 15.14 | 14.84 | 14.89 | 14.89 | qfq | 31,422,171 | 470,575,415 | -1.46% |
| 2026-01-27 | 15.53 | 15.56 | 14.97 | 15.11 | 15.11 | qfq | 42,951,289 | 650,160,501 | -2.77% |
| 2026-01-26 | 15.82 | 16.01 | 15.44 | 15.54 | 15.54 | qfq | 34,924,722 | 546,520,286 | -2.26% |
| 2026-01-23 | 15.99 | 16.12 | 15.79 | 15.90 | 15.90 | qfq | 41,687,620 | 665,567,061 | 0.51% |
| 2026-01-22 | 15.80 | 16.25 | 15.76 | 15.82 | 15.82 | qfq | 51,313,638 | 817,877,538 | 1.74% |
| 2026-01-21 | 15.82 | 15.94 | 15.48 | 15.55 | 15.55 | qfq | 36,989,553 | 576,865,465 | -2.14% |
| 2026-01-20 | 15.56 | 16.27 | 15.50 | 15.89 | 15.89 | qfq | 57,401,872 | 913,463,692 | 2.06% |
| 2026-01-19 | 15.06 | 15.62 | 15.02 | 15.57 | 15.57 | qfq | 43,007,842 | 664,174,691 | 3.25% |
| 2026-01-16 | 15.52 | 15.64 | 15.04 | 15.08 | 15.08 | qfq | 44,636,724 | 679,945,538 | -3.02% |
| 2026-01-15 | 15.50 | 15.85 | 15.46 | 15.55 | 15.55 | qfq | 35,285,713 | 551,200,611 | -0.13% |
| 2026-01-14 | 15.49 | 16.04 | 15.39 | 15.57 | 15.57 | qfq | 52,204,048 | 820,787,290 | 0.32% |
| 2026-01-13 | 16.04 | 16.19 | 15.50 | 15.52 | 15.52 | qfq | 53,760,180 | 850,287,869 | -3.96% |
| 2026-01-12 | 15.61 | 16.35 | 15.51 | 16.16 | 16.16 | qfq | 71,230,880 | 1,132,284,498 | 3.59% |
| 2026-01-09 | 15.24 | 15.69 | 15.21 | 15.60 | 15.60 | qfq | 56,811,318 | 884,009,508 | 1.96% |
| 2026-01-08 | 15.13 | 15.40 | 15.02 | 15.30 | 15.30 | qfq | 40,584,131 | 618,661,348 | 0.33% |
| 2026-01-07 | 15.10 | 15.47 | 15.07 | 15.25 | 15.25 | qfq | 46,013,434 | 704,164,732 | 0.59% |
| 2026-01-06 | 14.94 | 15.32 | 14.86 | 15.16 | 15.16 | qfq | 47,026,156 | 711,624,330 | 1.07% |
| 2026-01-05 | 15.37 | 15.37 | 14.94 | 15.00 | 15.00 | qfq | 59,171,099 | 891,029,144 | -3.41% |
| 2025-12-31 | 14.93 | 15.80 | 14.65 | 15.53 | 15.53 | qfq | 76,030,576 | 1,159,726,731 | 4.65% |
| 2025-12-30 | 15.07 | 15.30 | 14.80 | 14.84 | 14.84 | qfq | 46,864,490 | 699,568,478 | -2.43% |
| 2025-12-29 | 15.60 | 15.98 | 15.21 | 15.21 | 15.21 | qfq | 56,860,940 | 880,589,653 | -1.62% |
| 2025-12-26 | 15.13 | 15.85 | 15.11 | 15.46 | 15.46 | qfq | 82,045,971 | 1,268,250,216 | 2.25% |
| 2025-12-25 | 15.20 | 15.36 | 15.07 | 15.12 | 15.12 | qfq | 43,203,572 | 655,747,305 | -0.85% |
| 2025-12-24 | 15.52 | 15.60 | 15.21 | 15.25 | 15.25 | qfq | 63,651,273 | 976,817,487 | -2.68% |
| 2025-12-23 | 16.43 | 16.60 | 15.57 | 15.67 | 15.67 | qfq | 99,924,546 | 1,585,607,148 | -4.57% |
| 2025-12-22 | 15.40 | 16.98 | 15.31 | 16.42 | 16.42 | qfq | 131,935,792 | 2,137,021,123 | 5.80% |
| 2025-12-19 | 14.93 | 15.60 | 14.80 | 15.52 | 15.52 | qfq | 82,071,570 | 1,259,361,123 | 4.16% |
| 2025-12-18 | 14.78 | 15.12 | 14.69 | 14.90 | 14.90 | qfq | 47,337,665 | 706,714,653 | 0.34% |
| 2025-12-17 | 15.02 | 15.14 | 14.58 | 14.85 | 14.85 | qfq | 48,957,937 | 725,736,052 | 0.41% |
| 2025-12-16 | 14.38 | 14.97 | 14.36 | 14.79 | 14.79 | qfq | 56,457,256 | 835,460,939 | 2.35% |
| 2025-12-15 | 14.26 | 14.57 | 14.12 | 14.45 | 14.45 | qfq | 32,149,626 | 460,986,608 | 1.55% |
| 2025-12-12 | 14.37 | 14.47 | 14.19 | 14.23 | 14.23 | qfq | 35,789,986 | 512,319,622 | -1.25% |
| 2025-12-11 | 14.80 | 14.84 | 14.40 | 14.41 | 14.41 | qfq | 39,883,005 | 579,690,025 | -3.35% |
| 2025-12-10 | 14.82 | 15.07 | 14.76 | 14.91 | 14.91 | qfq | 53,826,318 | 803,003,577 | 2.33% |
| 2025-12-09 | 14.66 | 14.76 | 14.37 | 14.57 | 14.57 | qfq | 29,009,696 | 422,953,066 | -0.88% |
| 2025-12-08 | 14.82 | 15.16 | 14.64 | 14.70 | 14.70 | qfq | 39,405,410 | 584,888,855 | 0.82% |
| 2025-12-05 | 14.31 | 14.63 | 14.28 | 14.58 | 14.58 | qfq | 25,203,849 | 365,656,152 | 1.89% |
| 2025-12-04 | 14.53 | 14.62 | 14.25 | 14.31 | 14.31 | qfq | 25,797,684 | 371,582,449 | -2.05% |
| 2025-12-03 | 14.60 | 14.77 | 14.40 | 14.61 | 14.61 | qfq | 30,436,796 | 444,080,449 | -0.41% |
| 2025-12-02 | 14.55 | 14.74 | 14.41 | 14.67 | 14.67 | qfq | 31,824,715 | 464,882,330 | 0.48% |
| 2025-12-01 | 14.35 | 14.83 | 14.26 | 14.60 | 14.60 | qfq | 35,637,685 | 519,064,114 | 1.32% |
| 2025-11-28 | 14.25 | 14.50 | 14.11 | 14.41 | 14.41 | qfq | 21,163,188 | 303,500,198 | 0.70% |
| 2025-11-27 | 14.63 | 14.73 | 14.30 | 14.31 | 14.31 | qfq | 24,493,167 | 354,717,126 | -1.17% |
| 2025-11-26 | 14.40 | 14.67 | 14.35 | 14.48 | 14.48 | qfq | 24,435,263 | 353,709,062 | 0.21% |
| 2025-11-25 | 14.09 | 14.63 | 14.03 | 14.45 | 14.45 | qfq | 34,445,415 | 494,145,620 | 3.14% |
| 2025-11-24 | 14.13 | 14.22 | 13.88 | 14.01 | 14.01 | qfq | 26,698,808 | 374,272,531 | -0.64% |
| 2025-11-21 | 14.60 | 14.74 | 14.10 | 14.10 | 14.10 | qfq | 31,818,594 | 457,549,998 | -3.49% |
| 2025-11-20 | 14.85 | 14.88 | 14.59 | 14.61 | 14.61 | qfq | 24,549,026 | 361,007,293 | -1.08% |
| 2025-11-19 | 15.00 | 15.23 | 14.68 | 14.77 | 14.77 | qfq | 28,368,887 | 422,752,621 | -0.61% |
| 2025-11-18 | 15.06 | 15.15 | 14.68 | 14.86 | 14.86 | qfq | 31,813,232 | 471,449,255 | -2.11% |
| 2025-11-17 | 15.13 | 15.37 | 14.98 | 15.18 | 15.18 | qfq | 27,967,986 | 422,799,208 | -0.07% |
| 2025-11-14 | 15.21 | 15.55 | 15.18 | 15.19 | 15.19 | qfq | 34,734,932 | 533,637,552 | -0.78% |
| 2025-11-13 | 15.10 | 15.48 | 15.00 | 15.31 | 15.31 | qfq | 42,990,400 | 651,219,953 | 0.59% |
| 2025-11-12 | 15.46 | 15.72 | 15.09 | 15.22 | 15.22 | qfq | 53,599,105 | 822,095,053 | -1.81% |
| 2025-11-11 | 15.23 | 15.82 | 15.20 | 15.50 | 15.50 | qfq | 85,788,808 | 1,332,695,206 | 0.45% |
| 2025-11-10 | 14.66 | 15.90 | 14.50 | 15.43 | 15.43 | qfq | 99,566,924 | 1,522,242,394 | 5.47% |
| 2025-11-07 | 14.38 | 14.84 | 14.33 | 14.63 | 14.63 | qfq | 48,609,196 | 708,910,290 | 2.45% |
| 2025-11-06 | 14.41 | 14.45 | 14.23 | 14.28 | 14.28 | qfq | 27,720,045 | 396,490,580 | -1.65% |
| 2025-11-05 | 14.34 | 14.88 | 14.25 | 14.52 | 14.52 | qfq | 44,947,579 | 657,250,054 | 0.69% |
| 2025-11-04 | 14.30 | 14.58 | 14.27 | 14.42 | 14.42 | qfq | 24,863,448 | 358,398,484 | 0.28% |
| 2025-11-03 | 14.28 | 14.42 | 14.20 | 14.38 | 14.38 | qfq | 26,561,251 | 380,211,167 | -0.42% |
| 2025-10-31 | 14.43 | 14.75 | 14.20 | 14.44 | 14.44 | qfq | 56,136,262 | 810,660,394 | 2.12% |
| 2025-10-30 | 13.87 | 14.31 | 13.83 | 14.14 | 14.14 | qfq | 41,433,371 | 586,599,521 | 1.80% |
| 2025-10-29 | 13.73 | 13.95 | 13.67 | 13.89 | 13.89 | qfq | 15,820,271 | 218,517,709 | 1.02% |
| 2025-10-28 | 13.84 | 13.91 | 13.75 | 13.75 | 13.75 | qfq | 16,374,881 | 226,273,161 | -1.01% |
| 2025-10-27 | 14.00 | 14.01 | 13.87 | 13.89 | 13.89 | qfq | 16,615,151 | 231,138,014 | -0.57% |
| 2025-10-24 | 14.08 | 14.18 | 13.95 | 13.97 | 13.97 | qfq | 15,993,552 | 224,419,315 | -0.92% |
| 2025-10-23 | 14.08 | 14.11 | 13.94 | 14.10 | 14.10 | qfq | 13,504,839 | 189,150,753 | 0.07% |
| 2025-10-22 | 14.09 | 14.20 | 14.06 | 14.09 | 14.09 | qfq | 13,146,986 | 185,646,037 | -0.49% |
| 2025-10-21 | 14.05 | 14.19 | 13.97 | 14.16 | 14.16 | qfq | 18,158,258 | 256,266,845 | 0.78% |
| 2025-10-20 | 14.00 | 14.14 | 13.91 | 14.05 | 14.05 | qfq | 14,129,807 | 198,174,832 | 0.93% |
| 2025-10-17 | 14.08 | 14.23 | 13.91 | 13.92 | 13.92 | qfq | 20,718,709 | 291,936,218 | -0.93% |
| 2025-10-16 | 14.08 | 14.23 | 14.00 | 14.05 | 14.05 | qfq | 17,645,797 | 248,634,405 | -0.35% |
| 2025-10-15 | 14.05 | 14.19 | 14.01 | 14.10 | 14.10 | qfq | 16,645,250 | 235,002,234 | 0.86% |
| 2025-10-14 | 13.93 | 14.17 | 13.93 | 13.98 | 13.98 | qfq | 18,127,985 | 254,636,460 | 0.36% |
| 2025-10-13 | 13.80 | 13.98 | 13.62 | 13.93 | 13.93 | qfq | 18,200,689 | 252,007,621 | -0.50% |
| 2025-10-10 | 13.91 | 14.11 | 13.91 | 14.00 | 14.00 | qfq | 15,858,134 | 222,639,967 | 0.36% |
| 2025-10-09 | 14.05 | 14.09 | 13.88 | 13.95 | 13.95 | qfq | 22,488,655 | 313,703,224 | -1.41% |
| 2025-09-30 | 14.16 | 14.26 | 14.09 | 14.15 | 14.15 | qfq | 16,068,621 | 227,522,453 | -0.07% |
| 2025-09-29 | 14.22 | 14.24 | 14.03 | 14.16 | 14.16 | qfq | 16,951,285 | 239,518,548 | -0.28% |
| 2025-09-26 | 14.20 | 14.39 | 14.08 | 14.20 | 14.20 | qfq | 18,545,089 | 263,544,387 | -0.56% |
| 2025-09-25 | 14.38 | 14.45 | 14.23 | 14.28 | 14.28 | qfq | 17,488,752 | 250,268,285 | -0.90% |
| 2025-09-24 | 14.23 | 14.42 | 14.19 | 14.41 | 14.41 | qfq | 15,973,841 | 229,094,637 | 0.84% |
| 2025-09-23 | 14.56 | 14.64 | 14.16 | 14.29 | 14.29 | qfq | 26,874,074 | 384,472,167 | -2.39% |
| 2025-09-22 | 14.82 | 14.88 | 14.54 | 14.64 | 14.64 | qfq | 32,919,707 | 482,877,718 | -2.07% |
| 2025-09-19 | 14.51 | 15.21 | 14.23 | 14.95 | 14.95 | qfq | 65,154,662 | 959,107,834 | 2.54% |
| 2025-09-18 | 14.65 | 15.08 | 14.51 | 14.58 | 14.58 | qfq | 51,650,659 | 763,762,875 | -0.55% |
| 2025-09-17 | 14.95 | 14.99 | 14.64 | 14.66 | 14.66 | qfq | 34,161,762 | 503,180,607 | -1.81% |
| 2025-09-16 | 14.64 | 14.94 | 14.64 | 14.93 | 14.93 | qfq | 41,491,469 | 615,069,230 | 2.33% |
| 2025-09-15 | 14.68 | 14.82 | 14.50 | 14.59 | 14.59 | qfq | 32,930,718 | 481,571,619 | -1.15% |
| 2025-09-12 | 14.94 | 15.39 | 14.75 | 14.76 | 14.76 | qfq | 53,435,445 | 801,430,604 | -1.20% |
| 2025-09-11 | 14.81 | 14.94 | 14.64 | 14.94 | 14.94 | qfq | 35,806,860 | 530,184,872 | 0.40% |
| 2025-09-10 | 14.86 | 14.98 | 14.74 | 14.88 | 14.88 | qfq | 35,007,919 | 521,103,914 | 0.07% |
| 2025-09-09 | 14.81 | 14.89 | 14.65 | 14.87 | 14.87 | qfq | 29,002,052 | 428,334,604 | 0.27% |
| 2025-09-08 | 14.84 | 15.03 | 14.72 | 14.83 | 14.83 | qfq | 38,335,935 | 569,988,872 | 0.07% |
| 2025-09-05 | 14.59 | 14.85 | 14.22 | 14.82 | 14.82 | qfq | 49,827,098 | 727,220,352 | 1.72% |
| 2025-09-04 | 14.18 | 14.80 | 14.18 | 14.57 | 14.57 | qfq | 42,760,275 | 620,427,425 | 2.61% |
| 2025-09-03 | 14.66 | 14.76 | 14.13 | 14.20 | 14.20 | qfq | 32,007,567 | 461,237,575 | -3.01% |
| 2025-09-02 | 14.75 | 14.88 | 14.57 | 14.64 | 14.64 | qfq | 32,066,976 | 471,562,405 | -0.95% |
| 2025-09-01 | 14.59 | 14.94 | 14.54 | 14.78 | 14.78 | qfq | 38,088,965 | 562,206,012 | 0.75% |
| 2025-08-29 | 14.45 | 14.85 | 14.34 | 14.67 | 14.67 | qfq | 46,085,325 | 676,443,841 | 1.52% |
| 2025-08-28 | 14.33 | 14.60 | 14.11 | 14.45 | 14.45 | qfq | 36,020,537 | 517,642,846 | 0.63% |
| 2025-08-27 | 14.68 | 14.75 | 14.34 | 14.36 | 14.36 | qfq | 44,370,904 | 646,165,234 | -2.91% |
| 2025-08-26 | 14.61 | 15.08 | 14.58 | 14.79 | 14.79 | qfq | 45,855,605 | 679,457,624 | 0.41% |
| 2025-08-25 | 14.46 | 14.92 | 14.42 | 14.73 | 14.73 | qfq | 45,806,376 | 671,514,285 | 1.94% |
| 2025-08-22 | 14.44 | 14.47 | 14.28 | 14.45 | 14.45 | qfq | 25,932,602 | 372,670,497 | 0.21% |
| 2025-08-21 | 14.37 | 14.56 | 14.31 | 14.42 | 14.42 | qfq | 28,874,032 | 416,131,843 | -0.41% |
| 2025-08-20 | 14.10 | 14.59 | 14.04 | 14.48 | 14.48 | qfq | 47,734,796 | 685,881,106 | 2.26% |
| 2025-08-19 | 14.19 | 14.24 | 14.07 | 14.16 | 14.16 | qfq | 24,855,781 | 351,887,675 | 0.21% |
| 2025-08-18 | 13.97 | 14.13 | 13.95 | 14.13 | 14.13 | qfq | 25,735,855 | 362,057,711 | 1.07% |
| 2025-08-15 | 13.87 | 14.00 | 13.80 | 13.98 | 13.98 | qfq | 16,508,676 | 229,853,456 | 0.79% |
| 2025-08-14 | 14.03 | 14.13 | 13.84 | 13.87 | 13.87 | qfq | 22,224,554 | 310,593,447 | -1.49% |
| 2025-08-13 | 14.16 | 14.25 | 14.05 | 14.08 | 14.08 | qfq | 22,674,806 | 319,933,846 | 0.21% |
| 2025-08-12 | 14.04 | 14.15 | 14.02 | 14.05 | 14.05 | qfq | 18,850,361 | 265,016,472 | 0.00% |
| 2025-08-11 | 13.93 | 14.06 | 13.86 | 14.05 | 14.05 | qfq | 20,603,976 | 288,146,614 | 0.86% |
| 2025-08-08 | 13.90 | 13.97 | 13.87 | 13.93 | 13.93 | qfq | 14,987,609 | 208,478,282 | 0.22% |
| 2025-08-07 | 13.87 | 13.96 | 13.83 | 13.90 | 13.90 | qfq | 14,263,503 | 198,219,174 | 0.22% |
| 2025-08-06 | 13.90 | 13.90 | 13.76 | 13.87 | 13.87 | qfq | 16,768,967 | 231,791,412 | -0.22% |
| 2025-08-05 | 13.88 | 13.95 | 13.85 | 13.90 | 13.90 | qfq | 16,818,431 | 233,754,300 | 0.07% |
| 2025-08-04 | 13.82 | 13.90 | 13.75 | 13.89 | 13.89 | qfq | 11,635,616 | 160,814,595 | 0.07% |
| 2025-08-01 | 13.83 | 13.95 | 13.81 | 13.88 | 13.88 | qfq | 14,219,034 | 197,185,127 | 0.00% |
| 2025-07-31 | 14.18 | 14.18 | 13.84 | 13.88 | 13.88 | qfq | 26,761,018 | 374,105,509 | -2.32% |
| 2025-07-30 | 14.13 | 14.26 | 14.02 | 14.21 | 14.21 | qfq | 24,453,306 | 346,296,045 | 0.42% |
| 2025-07-29 | 14.17 | 14.21 | 13.96 | 14.15 | 14.15 | qfq | 25,782,475 | 362,809,290 | -0.21% |
| 2025-07-28 | 14.25 | 14.31 | 14.12 | 14.18 | 14.18 | qfq | 24,372,342 | 346,226,239 | -1.18% |
| 2025-07-25 | 14.78 | 14.78 | 14.33 | 14.35 | 14.35 | qfq | 50,353,693 | 728,747,716 | -2.97% |
| 2025-07-24 | 14.11 | 15.15 | 14.07 | 14.79 | 14.79 | qfq | 87,044,609 | 1,281,553,050 | 5.27% |
| 2025-07-23 | 14.27 | 14.41 | 14.03 | 14.05 | 14.05 | qfq | 40,380,834 | 573,061,055 | -1.75% |
| 2025-07-22 | 14.25 | 14.36 | 14.06 | 14.30 | 14.30 | qfq | 36,810,193 | 523,360,320 | 0.70% |
| 2025-07-21 | 13.80 | 14.27 | 13.77 | 14.20 | 14.20 | qfq | 45,037,485 | 634,658,496 | 2.53% |
| 2025-07-18 | 13.64 | 13.94 | 13.60 | 13.85 | 13.85 | qfq | 23,252,384 | 319,848,939 | 1.61% |
| 2025-07-17 | 13.54 | 13.72 | 13.54 | 13.63 | 13.63 | qfq | 15,915,149 | 217,167,852 | 0.81% |
| 2025-07-16 | 13.45 | 13.60 | 13.45 | 13.52 | 13.52 | qfq | 14,341,257 | 194,103,101 | 0.67% |
| 2025-07-15 | 13.58 | 13.60 | 13.35 | 13.43 | 13.43 | qfq | 18,792,785 | 252,795,311 | -1.10% |
| 2025-07-14 | 13.79 | 13.79 | 13.57 | 13.58 | 13.58 | qfq | 29,363,075 | 401,374,355 | -2.44% |
| 2025-07-11 | 13.94 | 14.00 | 13.86 | 13.92 | 13.92 | qfq | 18,658,892 | 260,131,730 | -0.14% |
| 2025-07-10 | 13.73 | 13.97 | 13.72 | 13.94 | 13.94 | qfq | 18,618,157 | 258,204,352 | 0.80% |
| 2025-07-09 | 13.86 | 13.93 | 13.79 | 13.83 | 13.75 | qfq | 15,519,666 | 215,282,279 | -0.29% |
| 2025-07-08 | 13.82 | 13.88 | 13.78 | 13.87 | 13.79 | qfq | 13,751,460 | 190,305,291 | 0.29% |
| 2025-07-07 | 13.87 | 13.89 | 13.73 | 13.83 | 13.75 | qfq | 12,846,805 | 177,464,615 | -0.22% |
| 2025-07-04 | 13.91 | 14.06 | 13.84 | 13.86 | 13.78 | qfq | 20,494,311 | 285,524,401 | -0.14% |
| 2025-07-03 | 13.87 | 13.93 | 13.83 | 13.88 | 13.80 | qfq | 9,160,133 | 127,063,075 | 0.00% |
| 2025-07-02 | 13.87 | 13.91 | 13.80 | 13.88 | 13.80 | qfq | 11,119,779 | 154,029,304 | 0.07% |
| 2025-07-01 | 13.89 | 13.94 | 13.79 | 13.87 | 13.79 | qfq | 12,530,570 | 173,688,861 | -0.14% |
| 2025-06-30 | 13.72 | 14.03 | 13.69 | 13.89 | 13.81 | qfq | 21,880,363 | 302,828,498 | 1.61% |
| 2025-06-27 | 13.72 | 13.77 | 13.65 | 13.67 | 13.59 | qfq | 13,846,865 | 189,728,746 | -0.44% |
| 2025-06-26 | 13.72 | 13.81 | 13.60 | 13.73 | 13.65 | qfq | 18,686,506 | 256,280,995 | -0.07% |
| 2025-06-25 | 13.72 | 13.78 | 13.59 | 13.74 | 13.66 | qfq | 21,096,259 | 288,732,642 | 0.96% |
| 2025-06-24 | 13.53 | 13.63 | 13.50 | 13.61 | 13.53 | qfq | 15,187,519 | 206,265,697 | 1.26% |
| 2025-06-23 | 13.24 | 13.48 | 13.18 | 13.44 | 13.36 | qfq | 12,156,964 | 162,401,751 | 0.90% |
| 2025-06-20 | 13.32 | 13.49 | 13.29 | 13.32 | 13.24 | qfq | 12,295,267 | 164,794,803 | 0.15% |
| 2025-06-19 | 13.45 | 13.55 | 13.25 | 13.30 | 13.22 | qfq | 12,679,842 | 169,504,176 | -1.34% |
| 2025-06-18 | 13.55 | 13.55 | 13.41 | 13.48 | 13.40 | qfq | 8,812,286 | 118,768,884 | -0.66% |
| 2025-06-17 | 13.46 | 13.60 | 13.46 | 13.57 | 13.49 | qfq | 10,491,559 | 142,161,801 | 0.59% |
| 2025-06-16 | 13.44 | 13.51 | 13.40 | 13.49 | 13.41 | qfq | 10,852,829 | 146,196,009 | 0.22% |
| 2025-06-13 | 13.75 | 13.77 | 13.45 | 13.46 | 13.38 | qfq | 24,703,526 | 335,007,142 | -2.46% |
| 2025-06-12 | 13.88 | 13.91 | 13.74 | 13.80 | 13.72 | qfq | 15,042,212 | 207,887,653 | -0.65% |
| 2025-06-11 | 13.86 | 14.01 | 13.83 | 13.89 | 13.81 | qfq | 15,409,623 | 214,734,393 | 0.22% |
| 2025-06-10 | 14.03 | 14.05 | 13.70 | 13.86 | 13.78 | qfq | 21,991,847 | 305,355,062 | -1.28% |
| 2025-06-09 | 13.96 | 14.14 | 13.90 | 14.04 | 13.96 | qfq | 19,118,494 | 268,156,940 | 0.65% |
| 2025-06-06 | 14.00 | 14.07 | 13.94 | 13.95 | 13.87 | qfq | 13,971,107 | 195,195,873 | -0.57% |
| 2025-06-05 | 14.15 | 14.16 | 13.94 | 14.03 | 13.95 | qfq | 18,535,532 | 260,187,761 | -0.64% |
| 2025-06-04 | 13.98 | 14.13 | 13.90 | 14.12 | 14.04 | qfq | 21,488,615 | 301,546,131 | 0.86% |
| 2025-06-03 | 13.93 | 14.02 | 13.84 | 14.00 | 13.92 | qfq | 14,091,708 | 196,821,936 | 0.00% |
| 2025-05-30 | 14.05 | 14.25 | 13.93 | 14.00 | 13.92 | qfq | 23,909,960 | 336,247,589 | -0.78% |
| 2025-05-29 | 13.98 | 14.19 | 13.75 | 14.11 | 14.03 | qfq | 24,235,139 | 340,355,406 | 1.07% |
| 2025-05-28 | 13.90 | 14.17 | 13.88 | 13.96 | 13.88 | qfq | 19,457,258 | 273,114,080 | 0.50% |
| 2025-05-27 | 13.89 | 13.97 | 13.83 | 13.89 | 13.81 | qfq | 12,590,056 | 174,938,275 | -0.14% |
| 2025-05-26 | 13.90 | 14.02 | 13.77 | 13.91 | 13.83 | qfq | 14,601,043 | 202,510,467 | -0.07% |
| 2025-05-23 | 14.35 | 14.41 | 13.90 | 13.92 | 13.84 | qfq | 32,170,393 | 455,196,242 | -3.47% |
| 2025-05-22 | 14.32 | 14.58 | 14.29 | 14.42 | 14.34 | qfq | 37,191,509 | 537,170,878 | 0.00% |
| 2025-05-21 | 14.17 | 14.69 | 14.07 | 14.42 | 14.34 | qfq | 46,502,377 | 667,105,045 | 1.62% |
| 2025-05-20 | 14.14 | 14.27 | 14.08 | 14.19 | 14.11 | qfq | 28,609,989 | 405,547,236 | 0.42% |
| 2025-05-19 | 14.03 | 14.23 | 14.00 | 14.13 | 14.05 | qfq | 30,735,036 | 433,912,149 | -0.84% |
| 2025-05-16 | 13.74 | 14.55 | 13.70 | 14.25 | 14.17 | qfq | 51,232,992 | 722,998,253 | 4.01% |
| 2025-05-15 | 13.91 | 13.91 | 13.69 | 13.70 | 13.62 | qfq | 18,791,318 | 258,876,858 | -1.79% |
| 2025-05-14 | 13.86 | 13.99 | 13.77 | 13.95 | 13.87 | qfq | 19,923,030 | 276,314,262 | 0.50% |
| 2025-05-13 | 13.96 | 14.04 | 13.87 | 13.88 | 13.80 | qfq | 21,006,313 | 292,784,460 | -0.22% |
| 2025-05-12 | 13.85 | 13.91 | 13.66 | 13.91 | 13.83 | qfq | 24,526,900 | 338,001,425 | 0.51% |
| 2025-05-09 | 14.10 | 14.10 | 13.84 | 13.84 | 13.76 | qfq | 23,437,663 | 326,223,760 | -2.12% |
| 2025-05-08 | 13.96 | 14.20 | 13.87 | 14.14 | 14.06 | qfq | 34,878,447 | 491,617,545 | 1.00% |
| 2025-05-07 | 14.10 | 14.23 | 13.86 | 14.00 | 13.92 | qfq | 32,631,667 | 458,161,368 | -0.07% |
| 2025-05-06 | 13.90 | 14.03 | 13.80 | 14.01 | 13.93 | qfq | 34,346,104 | 478,024,393 | 0.72% |
| 2025-04-30 | 13.80 | 14.10 | 13.77 | 13.91 | 13.83 | qfq | 35,118,554 | 488,235,462 | 0.07% |
| 2025-04-29 | 13.95 | 14.01 | 13.82 | 13.90 | 13.82 | qfq | 31,692,226 | 440,682,877 | -1.07% |
| 2025-04-28 | 14.60 | 14.66 | 14.03 | 14.05 | 13.97 | qfq | 49,271,497 | 706,702,907 | -0.85% |
| 2025-04-25 | 14.33 | 14.46 | 14.14 | 14.17 | 14.09 | qfq | 30,211,015 | 431,637,326 | -1.12% |
| 2025-04-24 | 14.52 | 14.65 | 14.28 | 14.33 | 14.25 | qfq | 36,870,602 | 531,674,203 | -1.51% |
| 2025-04-23 | 14.89 | 14.94 | 14.53 | 14.55 | 14.47 | qfq | 52,523,851 | 769,153,850 | -2.28% |
| 2025-04-22 | 14.79 | 15.05 | 14.76 | 14.89 | 14.80 | qfq | 47,224,540 | 703,964,358 | 0.27% |
| 2025-04-21 | 14.81 | 15.18 | 14.81 | 14.85 | 14.76 | qfq | 47,779,012 | 714,508,893 | -0.74% |
| 2025-04-18 | 15.25 | 15.36 | 14.83 | 14.96 | 14.87 | qfq | 50,875,005 | 764,381,143 | -1.84% |
| 2025-04-17 | 15.42 | 15.63 | 15.22 | 15.24 | 15.15 | qfq | 72,379,033 | 1,115,188,125 | -2.87% |
| 2025-04-16 | 15.30 | 16.14 | 14.89 | 15.69 | 15.60 | qfq | 118,102,006 | 1,833,341,612 | 3.29% |
| 2025-04-15 | 15.70 | 16.09 | 15.04 | 15.19 | 15.10 | qfq | 110,788,614 | 1,706,254,856 | -4.82% |
| 2025-04-14 | 15.90 | 16.84 | 15.86 | 15.96 | 15.87 | qfq | 131,161,650 | 2,136,091,931 | -0.93% |
| 2025-04-11 | 17.10 | 17.69 | 15.99 | 16.11 | 16.02 | qfq | 197,256,888 | 3,304,771,636 | -0.56% |
| 2025-04-10 | 15.90 | 16.20 | 15.50 | 16.20 | 16.11 | qfq | 78,066,867 | 1,247,620,251 | 9.98% |
| 2025-04-09 | 13.15 | 14.73 | 12.92 | 14.73 | 14.64 | qfq | 56,489,828 | 787,335,908 | 10.01% |
| 2025-04-08 | 12.53 | 13.41 | 12.50 | 13.39 | 13.31 | qfq | 39,589,492 | 515,841,987 | 7.81% |
| 2025-04-07 | 13.30 | 13.43 | 12.31 | 12.42 | 12.35 | qfq | 34,947,201 | 447,257,379 | -9.21% |
| 2025-04-03 | 13.45 | 13.76 | 13.44 | 13.68 | 13.60 | qfq | 13,627,184 | 186,173,618 | 0.88% |
| 2025-04-02 | 13.51 | 13.59 | 13.51 | 13.56 | 13.48 | qfq | 7,940,178 | 107,566,633 | 0.15% |
| 2025-04-01 | 13.53 | 13.64 | 13.48 | 13.54 | 13.46 | qfq | 10,923,025 | 148,056,199 | 0.37% |
| 2025-03-31 | 13.74 | 13.77 | 13.45 | 13.49 | 13.41 | qfq | 15,101,218 | 205,085,737 | -2.18% |
| 2025-03-28 | 13.85 | 13.95 | 13.78 | 13.79 | 13.71 | qfq | 17,786,709 | 246,226,561 | -1.92% |
| 2025-03-27 | 14.36 | 14.50 | 14.06 | 14.06 | 13.98 | qfq | 26,355,556 | 375,430,186 | -0.21% |
| 2025-03-26 | 13.89 | 14.16 | 13.89 | 14.09 | 14.01 | qfq | 20,563,118 | 288,938,426 | 1.66% |
| 2025-03-25 | 13.89 | 13.95 | 13.75 | 13.86 | 13.78 | qfq | 12,792,681 | 177,235,130 | 0.14% |
| 2025-03-24 | 13.78 | 13.97 | 13.67 | 13.84 | 13.76 | qfq | 18,028,919 | 249,268,090 | 0.80% |
| 2025-03-21 | 13.91 | 14.01 | 13.69 | 13.73 | 13.65 | qfq | 18,062,955 | 249,678,648 | -1.72% |
| 2025-03-20 | 14.12 | 14.19 | 13.97 | 13.97 | 13.89 | qfq | 15,349,289 | 215,827,874 | -1.06% |
| 2025-03-19 | 14.14 | 14.28 | 14.06 | 14.12 | 14.04 | qfq | 15,743,941 | 222,866,069 | -0.42% |
| 2025-03-18 | 14.30 | 14.38 | 14.12 | 14.18 | 14.10 | qfq | 20,147,629 | 286,180,221 | -0.84% |
| 2025-03-17 | 14.90 | 14.98 | 14.27 | 14.30 | 14.22 | qfq | 41,194,668 | 598,259,381 | -0.83% |
| 2025-03-14 | 14.00 | 14.43 | 13.99 | 14.42 | 14.34 | qfq | 40,940,505 | 583,531,136 | 3.97% |
| 2025-03-13 | 13.82 | 14.05 | 13.79 | 13.87 | 13.79 | qfq | 21,288,599 | 295,641,591 | 0.43% |
| 2025-03-12 | 13.92 | 14.01 | 13.78 | 13.81 | 13.73 | qfq | 14,880,022 | 206,195,801 | -0.79% |
| 2025-03-11 | 13.65 | 13.94 | 13.60 | 13.92 | 13.84 | qfq | 15,831,163 | 218,513,288 | 0.58% |
| 2025-03-10 | 13.83 | 13.88 | 13.68 | 13.84 | 13.76 | qfq | 18,223,438 | 251,119,851 | 0.07% |
| 2025-03-07 | 13.95 | 14.03 | 13.75 | 13.83 | 13.75 | qfq | 25,432,995 | 352,929,361 | -1.78% |
| 2025-03-06 | 13.81 | 14.27 | 13.80 | 14.08 | 14.00 | qfq | 42,032,666 | 588,823,755 | 0.93% |
| 2025-03-05 | 13.36 | 14.14 | 13.29 | 13.95 | 13.87 | qfq | 54,759,258 | 752,077,743 | 5.05% |
| 2025-03-04 | 13.20 | 13.30 | 13.07 | 13.28 | 13.20 | qfq | 14,895,673 | 196,731,613 | 0.00% |
| 2025-03-03 | 13.22 | 13.44 | 13.20 | 13.28 | 13.20 | qfq | 20,533,113 | 273,457,566 | 0.45% |
| 2025-02-28 | 13.59 | 13.71 | 13.20 | 13.22 | 13.14 | qfq | 30,066,936 | 404,464,539 | -3.08% |
| 2025-02-27 | 13.22 | 13.65 | 13.19 | 13.64 | 13.56 | qfq | 46,977,728 | 634,467,359 | 3.10% |
| 2025-02-26 | 13.09 | 13.26 | 13.09 | 13.23 | 13.15 | qfq | 18,782,010 | 247,815,310 | 0.92% |
| 2025-02-25 | 13.13 | 13.26 | 13.03 | 13.11 | 13.03 | qfq | 14,902,927 | 196,139,209 | -0.83% |
| 2025-02-24 | 13.14 | 13.25 | 13.09 | 13.22 | 13.14 | qfq | 17,222,884 | 227,177,029 | 0.38% |
| 2025-02-21 | 13.20 | 13.36 | 13.10 | 13.17 | 13.09 | qfq | 21,822,633 | 287,617,882 | -0.53% |
| 2025-02-20 | 13.18 | 13.32 | 13.11 | 13.24 | 13.16 | qfq | 19,488,554 | 258,331,871 | 0.30% |
| 2025-02-19 | 13.03 | 13.25 | 12.94 | 13.20 | 13.12 | qfq | 19,616,334 | 257,068,887 | 1.30% |
| 2025-02-18 | 13.39 | 13.39 | 13.00 | 13.03 | 12.95 | qfq | 25,820,126 | 339,898,424 | -2.91% |
| 2025-02-17 | 13.46 | 13.53 | 13.33 | 13.42 | 13.34 | qfq | 22,142,610 | 297,456,257 | -0.81% |
| 2025-02-14 | 13.56 | 13.59 | 13.42 | 13.53 | 13.45 | qfq | 16,770,706 | 226,382,892 | -0.15% |
| 2025-02-13 | 13.55 | 13.70 | 13.51 | 13.55 | 13.47 | qfq | 24,872,426 | 338,632,937 | -0.44% |
| 2025-02-12 | 13.53 | 13.62 | 13.40 | 13.61 | 13.53 | qfq | 18,029,556 | 243,470,763 | 0.59% |
| 2025-02-11 | 13.69 | 13.69 | 13.47 | 13.53 | 13.45 | qfq | 16,862,391 | 228,132,926 | -0.81% |
| 2025-02-10 | 13.35 | 13.64 | 13.35 | 13.64 | 13.56 | qfq | 26,281,181 | 355,368,523 | 2.17% |
| 2025-02-07 | 13.22 | 13.52 | 13.16 | 13.35 | 13.27 | qfq | 26,609,371 | 355,349,285 | 0.91% |
| 2025-02-06 | 13.04 | 13.23 | 12.98 | 13.23 | 13.15 | qfq | 16,219,485 | 212,929,970 | 1.38% |
| 2025-02-05 | 13.26 | 13.26 | 13.00 | 13.05 | 12.97 | qfq | 15,062,058 | 197,046,665 | -0.76% |
| 2025-01-27 | 13.30 | 13.43 | 13.14 | 13.15 | 13.07 | qfq | 15,368,188 | 203,700,866 | -0.90% |
| 2025-01-24 | 13.05 | 13.28 | 12.99 | 13.27 | 13.19 | qfq | 16,585,611 | 218,405,374 | 1.92% |
| 2025-01-23 | 13.10 | 13.31 | 13.01 | 13.02 | 12.94 | qfq | 22,442,319 | 295,446,160 | 0.23% |
| 2025-01-22 | 13.33 | 13.36 | 12.92 | 12.99 | 12.91 | qfq | 31,515,658 | 413,034,596 | -3.35% |
| 2025-01-21 | 13.71 | 13.75 | 13.31 | 13.44 | 13.36 | qfq | 26,501,046 | 358,067,685 | -1.83% |
| 2025-01-20 | 13.70 | 13.81 | 13.50 | 13.69 | 13.61 | qfq | 21,325,165 | 291,761,419 | -0.36% |
| 2025-01-17 | 13.75 | 13.83 | 13.61 | 13.74 | 13.66 | qfq | 16,798,020 | 230,824,010 | -0.65% |
| 2025-01-16 | 13.74 | 14.04 | 13.74 | 13.83 | 13.75 | qfq | 23,901,611 | 331,855,021 | 1.02% |
| 2025-01-15 | 13.80 | 13.82 | 13.60 | 13.69 | 13.61 | qfq | 18,660,531 | 255,544,312 | -1.16% |
| 2025-01-14 | 13.44 | 13.85 | 13.40 | 13.85 | 13.77 | qfq | 32,208,493 | 438,331,654 | 3.59% |
| 2025-01-13 | 13.37 | 13.50 | 13.30 | 13.37 | 13.29 | qfq | 14,931,769 | 199,909,385 | -0.45% |
| 2025-01-10 | 13.90 | 13.92 | 13.43 | 13.43 | 13.35 | qfq | 16,833,166 | 229,792,449 | -3.24% |
| 2025-01-09 | 13.91 | 14.09 | 13.84 | 13.88 | 13.80 | qfq | 14,546,343 | 202,840,884 | -1.07% |
| 2025-01-08 | 13.95 | 14.13 | 13.72 | 14.03 | 13.95 | qfq | 19,068,870 | 265,580,769 | -0.21% |
| 2025-01-07 | 14.00 | 14.08 | 13.84 | 14.06 | 13.98 | qfq | 15,354,704 | 214,330,969 | 0.93% |
| 2025-01-06 | 14.30 | 14.33 | 13.89 | 13.93 | 13.85 | qfq | 22,389,449 | 314,823,072 | -2.25% |
| 2025-01-03 | 15.35 | 15.49 | 14.21 | 14.25 | 14.17 | qfq | 45,218,717 | 662,661,062 | -8.06% |
| 2025-01-02 | 15.36 | 16.07 | 15.30 | 15.50 | 15.41 | qfq | 42,750,352 | 673,676,874 | 0.58% |
| 2024-12-31 | 15.78 | 16.09 | 15.40 | 15.41 | 15.32 | qfq | 30,016,462 | 474,524,260 | -2.34% |
| 2024-12-30 | 16.00 | 16.08 | 15.61 | 15.78 | 15.69 | qfq | 26,675,460 | 421,016,457 | -2.23% |
| 2024-12-27 | 16.10 | 16.48 | 15.93 | 16.14 | 16.05 | qfq | 40,631,298 | 661,125,437 | 0.94% |
| 2024-12-26 | 15.75 | 15.99 | 15.65 | 15.99 | 15.90 | qfq | 28,307,966 | 448,171,024 | 0.44% |
| 2024-12-25 | 15.62 | 15.93 | 15.02 | 15.92 | 15.83 | qfq | 38,292,974 | 589,841,325 | 1.79% |
| 2024-12-24 | 15.45 | 15.64 | 15.38 | 15.64 | 15.55 | qfq | 18,316,966 | 284,296,517 | 1.43% |
| 2024-12-23 | 15.82 | 15.82 | 15.41 | 15.42 | 15.33 | qfq | 22,019,209 | 342,724,268 | -2.53% |
| 2024-12-20 | 15.70 | 16.04 | 15.70 | 15.82 | 15.73 | qfq | 29,874,140 | 473,617,076 | 0.44% |
| 2024-12-19 | 15.44 | 15.85 | 15.30 | 15.75 | 15.66 | qfq | 37,040,161 | 575,754,541 | -0.63% |
| 2024-12-18 | 15.97 | 16.13 | 15.73 | 15.85 | 15.76 | qfq | 31,215,667 | 495,033,144 | 0.00% |
| 2024-12-17 | 16.44 | 16.49 | 15.83 | 15.85 | 15.76 | qfq | 59,489,752 | 952,279,867 | -5.03% |
| 2024-12-16 | 16.47 | 17.23 | 16.40 | 16.69 | 16.59 | qfq | 88,973,792 | 1,498,288,907 | 3.02% |
| 2024-12-13 | 16.70 | 16.73 | 16.20 | 16.20 | 16.11 | qfq | 84,467,239 | 1,387,103,945 | -5.15% |
| 2024-12-12 | 16.17 | 17.33 | 15.87 | 17.08 | 16.98 | qfq | 118,634,188 | 1,979,201,607 | 5.50% |
| 2024-12-11 | 15.34 | 16.38 | 15.31 | 16.19 | 16.10 | qfq | 83,995,769 | 1,338,737,703 | 5.68% |
| 2024-12-10 | 15.55 | 16.04 | 15.30 | 15.32 | 15.23 | qfq | 63,468,888 | 992,859,979 | 2.89% |
| 2024-12-09 | 15.21 | 15.35 | 14.81 | 14.89 | 14.80 | qfq | 27,238,433 | 409,042,959 | -2.49% |
| 2024-12-06 | 15.16 | 15.35 | 15.00 | 15.27 | 15.18 | qfq | 23,243,247 | 353,295,616 | 0.66% |
| 2024-12-05 | 15.09 | 15.19 | 14.94 | 15.17 | 15.08 | qfq | 24,189,871 | 364,656,808 | 0.13% |
| 2024-12-04 | 15.37 | 15.65 | 15.08 | 15.15 | 15.06 | qfq | 36,416,888 | 558,708,683 | -2.19% |
| 2024-12-03 | 15.57 | 15.85 | 15.25 | 15.49 | 15.40 | qfq | 40,598,677 | 631,158,017 | 0.00% |
| 2024-12-02 | 14.96 | 15.71 | 14.96 | 15.49 | 15.40 | qfq | 51,164,357 | 790,522,292 | 3.47% |
| 2024-11-29 | 14.77 | 15.11 | 14.70 | 14.97 | 14.88 | qfq | 35,393,786 | 529,193,579 | 1.56% |
| 2024-11-28 | 14.61 | 15.09 | 14.55 | 14.74 | 14.65 | qfq | 33,674,001 | 501,146,926 | 1.03% |
| 2024-11-27 | 14.25 | 14.59 | 14.05 | 14.59 | 14.51 | qfq | 19,643,082 | 281,293,346 | 2.10% |
| 2024-11-26 | 14.32 | 14.53 | 14.26 | 14.29 | 14.21 | qfq | 17,767,362 | 255,403,249 | -0.76% |
| 2024-11-25 | 14.36 | 14.52 | 14.18 | 14.40 | 14.32 | qfq | 19,046,595 | 272,942,167 | 1.12% |
| 2024-11-22 | 14.86 | 14.87 | 14.23 | 14.24 | 14.16 | qfq | 26,004,562 | 378,910,630 | -4.17% |
| 2024-11-21 | 14.87 | 15.02 | 14.67 | 14.86 | 14.77 | qfq | 20,568,993 | 304,934,953 | -0.13% |
| 2024-11-20 | 14.80 | 15.01 | 14.72 | 14.88 | 14.79 | qfq | 21,235,363 | 315,782,572 | 0.34% |
| 2024-11-19 | 14.74 | 14.86 | 14.45 | 14.83 | 14.74 | qfq | 25,427,818 | 373,294,809 | 0.47% |
| 2024-11-18 | 14.88 | 15.17 | 14.67 | 14.76 | 14.67 | qfq | 37,912,100 | 567,183,588 | 0.61% |
| 2024-11-15 | 15.05 | 15.17 | 14.65 | 14.67 | 14.59 | qfq | 28,300,491 | 422,410,737 | -2.72% |
| 2024-11-14 | 15.55 | 15.59 | 15.03 | 15.08 | 14.99 | qfq | 37,644,846 | 576,350,074 | -4.07% |
| 2024-11-13 | 16.02 | 16.26 | 15.50 | 15.72 | 15.63 | qfq | 38,496,707 | 608,465,195 | -1.81% |
| 2024-11-12 | 15.98 | 16.45 | 15.80 | 16.01 | 15.92 | qfq | 47,824,513 | 772,578,972 | 0.13% |
| 2024-11-11 | 16.01 | 16.07 | 15.58 | 15.99 | 15.90 | qfq | 49,368,422 | 780,679,458 | -1.48% |
| 2024-11-08 | 16.70 | 16.89 | 16.04 | 16.23 | 16.14 | qfq | 63,735,569 | 1,038,924,636 | -2.41% |
| 2024-11-07 | 15.60 | 16.87 | 15.60 | 16.63 | 16.53 | qfq | 81,308,778 | 1,332,518,444 | 5.79% |
| 2024-11-06 | 15.58 | 15.97 | 15.33 | 15.72 | 15.63 | qfq | 51,695,989 | 807,316,036 | 0.45% |
| 2024-11-05 | 15.37 | 15.83 | 15.31 | 15.65 | 15.56 | qfq | 52,511,046 | 821,541,942 | 0.84% |
| 2024-11-04 | 14.85 | 15.77 | 14.84 | 15.52 | 15.43 | qfq | 58,648,361 | 896,711,273 | 3.47% |
| 2024-11-01 | 15.00 | 15.49 | 14.53 | 15.00 | 14.91 | qfq | 62,723,160 | 942,179,409 | -0.33% |
| 2024-10-31 | 15.16 | 15.27 | 14.80 | 15.05 | 14.96 | qfq | 45,415,543 | 683,487,545 | -1.70% |
| 2024-10-30 | 14.95 | 15.38 | 14.80 | 15.31 | 15.22 | qfq | 40,459,366 | 615,148,452 | 1.86% |
| 2024-10-29 | 15.48 | 15.49 | 15.00 | 15.03 | 14.94 | qfq | 39,478,823 | 599,765,189 | -2.72% |
| 2024-10-28 | 14.85 | 15.53 | 14.75 | 15.45 | 15.36 | qfq | 62,080,605 | 946,219,444 | 5.03% |
| 2024-10-25 | 14.65 | 14.88 | 14.56 | 14.71 | 14.62 | qfq | 28,948,200 | 426,222,506 | 0.75% |
| 2024-10-24 | 14.64 | 14.99 | 14.52 | 14.60 | 14.52 | qfq | 29,306,835 | 430,163,167 | -1.02% |
| 2024-10-23 | 14.96 | 15.05 | 14.68 | 14.75 | 14.66 | qfq | 40,359,454 | 600,413,673 | -1.34% |
| 2024-10-22 | 14.21 | 15.15 | 14.15 | 14.95 | 14.86 | qfq | 55,843,026 | 817,623,210 | 4.55% |
| 2024-10-21 | 14.30 | 14.53 | 14.12 | 14.30 | 14.22 | qfq | 35,861,389 | 511,979,228 | 0.99% |
| 2024-10-18 | 13.79 | 14.42 | 13.67 | 14.16 | 14.08 | qfq | 36,947,632 | 519,762,363 | 2.53% |
| 2024-10-17 | 14.00 | 14.18 | 13.77 | 13.81 | 13.73 | qfq | 24,149,350 | 337,918,851 | -1.07% |
| 2024-10-16 | 13.80 | 14.20 | 13.76 | 13.96 | 13.88 | qfq | 27,441,801 | 383,394,267 | -1.20% |
| 2024-10-15 | 14.60 | 14.79 | 14.11 | 14.13 | 14.05 | qfq | 35,007,555 | 505,487,971 | -4.07% |
| 2024-10-14 | 14.68 | 14.90 | 14.25 | 14.73 | 14.64 | qfq | 35,610,459 | 518,483,179 | -1.27% |
| 2024-10-11 | 15.00 | 15.36 | 14.60 | 14.92 | 14.83 | qfq | 36,692,969 | 550,956,890 | -1.52% |
| 2024-10-10 | 14.68 | 15.66 | 14.35 | 15.15 | 15.06 | qfq | 58,921,905 | 882,321,536 | 0.87% |
| 2024-10-09 | 16.05 | 16.05 | 15.02 | 15.02 | 14.93 | qfq | 69,461,934 | 1,062,479,118 | -10.01% |
| 2024-10-08 | 17.70 | 17.70 | 15.94 | 16.69 | 16.59 | qfq | 129,897,773 | 2,185,222,018 | 2.96% |
| 2024-09-30 | 15.70 | 16.21 | 15.27 | 16.21 | 16.12 | qfq | 90,459,957 | 1,432,108,099 | 9.97% |
| 2024-09-27 | 14.51 | 14.99 | 14.00 | 14.74 | 14.65 | qfq | 54,123,720 | 779,236,934 | 4.24% |
| 2024-09-26 | 13.01 | 14.17 | 13.01 | 14.14 | 14.06 | qfq | 57,982,728 | 793,848,381 | 8.94% |
| 2024-09-25 | 12.93 | 13.33 | 12.93 | 12.98 | 12.90 | qfq | 38,432,671 | 504,096,398 | 1.56% |
| 2024-09-24 | 12.12 | 12.79 | 12.12 | 12.78 | 12.71 | qfq | 39,353,677 | 490,251,436 | 6.68% |
| 2024-09-23 | 11.98 | 12.08 | 11.89 | 11.98 | 11.91 | qfq | 11,163,653 | 134,159,393 | -0.33% |
| 2024-09-20 | 12.02 | 12.06 | 11.92 | 12.02 | 11.95 | qfq | 12,308,340 | 147,538,676 | -0.66% |
| 2024-09-19 | 11.73 | 12.28 | 11.73 | 12.10 | 12.03 | qfq | 22,707,545 | 273,399,589 | 3.77% |
| 2024-09-18 | 11.83 | 11.85 | 11.52 | 11.66 | 11.59 | qfq | 12,549,821 | 146,033,562 | -1.44% |
| 2024-09-13 | 12.02 | 12.14 | 11.81 | 11.83 | 11.76 | qfq | 13,538,573 | 161,942,299 | -1.58% |
| 2024-09-12 | 11.98 | 12.15 | 11.97 | 12.02 | 11.95 | qfq | 12,530,808 | 151,123,893 | 0.42% |
| 2024-09-11 | 11.97 | 12.01 | 11.88 | 11.97 | 11.90 | qfq | 8,172,516 | 97,561,998 | -0.42% |
| 2024-09-10 | 12.10 | 12.14 | 11.80 | 12.02 | 11.95 | qfq | 12,006,431 | 143,495,972 | -0.25% |
| 2024-09-09 | 11.92 | 12.16 | 11.79 | 12.05 | 11.98 | qfq | 11,323,410 | 135,865,052 | 0.08% |
| 2024-09-06 | 12.10 | 12.27 | 11.95 | 12.04 | 11.97 | qfq | 16,505,844 | 200,180,151 | -0.82% |
| 2024-09-05 | 11.94 | 12.18 | 11.94 | 12.14 | 12.07 | qfq | 14,688,936 | 178,052,909 | 1.42% |
| 2024-09-04 | 11.90 | 12.13 | 11.84 | 11.97 | 11.90 | qfq | 12,621,395 | 151,658,928 | -0.75% |
| 2024-09-03 | 12.01 | 12.16 | 11.89 | 12.06 | 11.99 | qfq | 20,397,099 | 245,389,650 | 0.25% |
| 2024-09-02 | 12.50 | 12.54 | 12.03 | 12.03 | 11.96 | qfq | 31,212,821 | 382,733,286 | -4.90% |
| 2024-08-30 | 12.12 | 13.11 | 12.09 | 12.65 | 12.58 | qfq | 43,111,737 | 541,496,703 | 2.76% |
| 2024-08-29 | 12.56 | 12.72 | 12.12 | 12.31 | 12.24 | qfq | 42,040,318 | 517,539,464 | -5.02% |
| 2024-08-28 | 13.90 | 13.90 | 12.88 | 12.96 | 12.89 | qfq | 59,221,444 | 786,917,361 | 2.37% |
| 2024-08-27 | 12.61 | 12.87 | 12.55 | 12.66 | 12.59 | qfq | 13,983,485 | 177,750,097 | -0.24% |
| 2024-08-26 | 12.70 | 12.87 | 12.59 | 12.69 | 12.62 | qfq | 13,726,794 | 174,497,294 | -0.94% |
| 2024-08-23 | 12.50 | 13.05 | 12.43 | 12.81 | 12.74 | qfq | 19,588,536 | 249,569,326 | 2.23% |
| 2024-08-22 | 12.79 | 12.87 | 12.47 | 12.53 | 12.46 | qfq | 16,364,896 | 206,648,996 | -2.03% |
| 2024-08-21 | 13.26 | 13.31 | 12.74 | 12.79 | 12.72 | qfq | 23,441,027 | 303,127,635 | -3.91% |
| 2024-08-20 | 13.78 | 13.82 | 13.24 | 13.31 | 13.23 | qfq | 23,196,838 | 311,230,509 | -3.06% |
| 2024-08-19 | 13.28 | 13.94 | 13.23 | 13.73 | 13.65 | qfq | 25,254,873 | 343,381,360 | 2.31% |
| 2024-08-16 | 13.60 | 13.71 | 13.38 | 13.42 | 13.34 | qfq | 18,713,646 | 252,958,113 | -1.83% |
| 2024-08-15 | 13.50 | 13.97 | 13.47 | 13.67 | 13.59 | qfq | 21,412,415 | 293,861,175 | 0.59% |
| 2024-08-14 | 13.90 | 13.95 | 13.50 | 13.59 | 13.51 | qfq | 17,012,202 | 231,880,880 | -1.88% |
| 2024-08-13 | 13.71 | 13.90 | 13.59 | 13.85 | 13.77 | qfq | 21,787,931 | 299,753,262 | 0.87% |
| 2024-08-12 | 14.08 | 14.12 | 13.61 | 13.73 | 13.65 | qfq | 25,709,363 | 354,127,961 | -2.62% |
| 2024-08-09 | 14.46 | 14.69 | 14.06 | 14.10 | 14.02 | qfq | 42,185,512 | 603,926,187 | -3.82% |
| 2024-08-08 | 14.38 | 15.00 | 14.23 | 14.66 | 14.58 | qfq | 43,315,895 | 634,273,555 | -0.88% |
| 2024-08-07 | 15.13 | 15.25 | 14.48 | 14.79 | 14.70 | qfq | 57,743,721 | 850,825,455 | -3.33% |
| 2024-08-06 | 14.41 | 15.56 | 14.34 | 15.30 | 15.21 | qfq | 83,591,402 | 1,244,992,071 | 8.13% |
| 2024-08-05 | 15.20 | 15.20 | 14.15 | 14.15 | 14.07 | qfq | 56,964,291 | 833,588,066 | -4.52% |
| 2024-08-02 | 14.28 | 15.10 | 14.28 | 14.82 | 14.73 | qfq | 60,135,164 | 893,195,403 | 2.70% |
| 2024-08-01 | 14.50 | 14.87 | 14.38 | 14.43 | 14.35 | qfq | 53,623,314 | 780,231,547 | -1.16% |
| 2024-07-31 | 13.24 | 14.60 | 13.18 | 14.60 | 14.52 | qfq | 77,809,173 | 1,105,990,995 | 10.02% |
| 2024-07-30 | 12.98 | 13.46 | 12.91 | 13.27 | 13.19 | qfq | 29,798,683 | 395,322,737 | 2.23% |
| 2024-07-29 | 13.11 | 13.14 | 12.82 | 12.98 | 12.90 | qfq | 19,575,003 | 253,273,425 | -1.29% |
| 2024-07-26 | 13.09 | 13.34 | 12.92 | 13.15 | 13.07 | qfq | 23,479,731 | 307,344,197 | 0.38% |
| 2024-07-25 | 12.39 | 13.26 | 12.32 | 13.10 | 13.02 | qfq | 38,479,339 | 499,618,453 | 4.80% |
| 2024-07-24 | 12.91 | 13.07 | 12.45 | 12.50 | 12.43 | qfq | 35,965,762 | 457,630,946 | -3.62% |
| 2024-07-23 | 13.31 | 13.55 | 12.94 | 12.97 | 12.89 | qfq | 33,202,954 | 439,132,225 | -3.35% |
| 2024-07-22 | 13.93 | 14.03 | 13.22 | 13.42 | 13.34 | qfq | 50,571,674 | 680,271,124 | -4.69% |
| 2024-07-19 | 14.10 | 14.52 | 13.95 | 14.08 | 14.00 | qfq | 42,615,041 | 604,068,501 | -1.40% |
| 2024-07-18 | 14.01 | 14.46 | 13.93 | 14.28 | 14.20 | qfq | 50,309,431 | 713,255,031 | -0.49% |
| 2024-07-17 | 13.20 | 14.66 | 13.20 | 14.35 | 14.27 | qfq | 88,577,946 | 1,258,337,823 | 7.65% |
| 2024-07-16 | 13.32 | 13.60 | 13.17 | 13.33 | 13.25 | qfq | 27,606,851 | 368,526,532 | 0.08% |
| 2024-07-15 | 13.60 | 13.61 | 13.22 | 13.32 | 13.24 | qfq | 31,773,158 | 424,950,645 | -3.55% |
| 2024-07-12 | 13.30 | 13.97 | 13.22 | 13.81 | 13.73 | qfq | 55,103,253 | 757,671,428 | 3.45% |
| 2024-07-11 | 12.92 | 13.67 | 12.77 | 13.35 | 13.27 | qfq | 43,489,293 | 576,057,335 | 4.62% |
| 2024-07-10 | 13.00 | 13.25 | 12.75 | 12.76 | 12.69 | qfq | 28,153,117 | 364,344,046 | -4.35% |
| 2024-07-09 | 13.40 | 13.40 | 13.01 | 13.34 | 13.06 | qfq | 36,538,923 | 482,647,493 | -0.74% |
| 2024-07-08 | 13.05 | 13.65 | 12.85 | 13.44 | 13.16 | qfq | 49,440,790 | 655,667,520 | 1.43% |
| 2024-07-05 | 12.40 | 13.53 | 12.26 | 13.25 | 12.98 | qfq | 55,190,475 | 717,243,516 | 6.77% |
| 2024-07-04 | 12.84 | 12.90 | 12.35 | 12.41 | 12.15 | qfq | 48,729,266 | 614,221,129 | -3.57% |
| 2024-07-03 | 11.80 | 12.87 | 11.80 | 12.87 | 12.60 | qfq | 44,954,895 | 570,138,248 | 10.00% |
| 2024-07-02 | 11.73 | 11.86 | 11.65 | 11.70 | 11.46 | qfq | 9,303,081 | 109,449,887 | -0.85% |
| 2024-07-01 | 11.70 | 11.82 | 11.53 | 11.80 | 11.56 | qfq | 8,626,709 | 100,690,841 | 0.51% |
| 2024-06-28 | 11.68 | 11.86 | 11.66 | 11.74 | 11.50 | qfq | 6,930,494 | 81,559,479 | 0.26% |
| 2024-06-27 | 11.87 | 11.95 | 11.67 | 11.71 | 11.47 | qfq | 6,733,179 | 79,444,299 | -2.01% |
| 2024-06-26 | 11.70 | 11.96 | 11.68 | 11.95 | 11.70 | qfq | 6,674,728 | 78,808,915 | 1.36% |
| 2024-06-25 | 11.83 | 11.96 | 11.72 | 11.79 | 11.55 | qfq | 7,919,983 | 93,888,270 | -0.34% |
| 2024-06-24 | 12.15 | 12.16 | 11.79 | 11.83 | 11.59 | qfq | 10,437,812 | 124,359,567 | -3.11% |
| 2024-06-21 | 12.20 | 12.31 | 12.14 | 12.21 | 11.96 | qfq | 5,199,345 | 63,542,058 | -0.25% |
| 2024-06-20 | 12.55 | 12.56 | 12.23 | 12.24 | 11.99 | qfq | 11,480,375 | 141,855,667 | -2.47% |
| 2024-06-19 | 12.70 | 12.72 | 12.55 | 12.55 | 12.29 | qfq | 5,341,380 | 67,326,893 | -1.03% |
| 2024-06-18 | 12.66 | 12.78 | 12.63 | 12.68 | 12.42 | qfq | 6,128,793 | 77,884,522 | 0.32% |
| 2024-06-17 | 12.63 | 12.71 | 12.56 | 12.64 | 12.38 | qfq | 5,980,881 | 75,552,289 | -0.86% |
| 2024-06-14 | 12.64 | 12.76 | 12.47 | 12.75 | 12.49 | qfq | 11,415,120 | 144,028,529 | 0.63% |
| 2024-06-13 | 12.79 | 12.83 | 12.64 | 12.67 | 12.41 | qfq | 9,006,499 | 114,373,532 | -1.32% |
| 2024-06-12 | 12.81 | 12.90 | 12.76 | 12.84 | 12.58 | qfq | 7,852,526 | 100,674,545 | 0.23% |
| 2024-06-11 | 12.87 | 12.91 | 12.71 | 12.81 | 12.55 | qfq | 8,533,721 | 109,336,590 | -0.62% |
| 2024-06-07 | 12.92 | 12.96 | 12.75 | 12.89 | 12.62 | qfq | 8,280,205 | 106,607,901 | 0.47% |
| 2024-06-06 | 13.10 | 13.12 | 12.80 | 12.83 | 12.57 | qfq | 11,330,003 | 146,074,501 | -1.61% |
| 2024-06-05 | 13.16 | 13.24 | 13.03 | 13.04 | 12.77 | qfq | 7,112,262 | 93,439,094 | -1.36% |
| 2024-06-04 | 12.95 | 13.25 | 12.91 | 13.22 | 12.95 | qfq | 10,062,997 | 132,058,659 | 1.85% |
| 2024-06-03 | 13.19 | 13.24 | 12.90 | 12.98 | 12.71 | qfq | 11,226,177 | 146,029,918 | -1.52% |
| 2024-05-31 | 13.18 | 13.30 | 13.14 | 13.18 | 12.91 | qfq | 7,269,193 | 96,065,347 | 0.38% |
| 2024-05-30 | 13.20 | 13.31 | 13.12 | 13.13 | 12.86 | qfq | 7,867,635 | 103,638,232 | -0.91% |
| 2024-05-29 | 13.29 | 13.44 | 13.21 | 13.25 | 12.98 | qfq | 7,719,171 | 102,709,398 | -0.30% |
| 2024-05-28 | 13.48 | 13.48 | 13.25 | 13.29 | 13.02 | qfq | 9,068,818 | 120,959,259 | -1.70% |
| 2024-05-27 | 13.57 | 13.63 | 13.26 | 13.52 | 13.24 | qfq | 10,394,741 | 139,303,702 | 0.37% |
| 2024-05-24 | 13.52 | 13.67 | 13.47 | 13.47 | 13.19 | qfq | 11,045,052 | 149,554,120 | -1.03% |
| 2024-05-23 | 13.95 | 13.95 | 13.56 | 13.61 | 13.33 | qfq | 14,718,006 | 201,784,338 | -2.51% |
| 2024-05-22 | 13.92 | 14.08 | 13.88 | 13.96 | 13.67 | qfq | 10,913,252 | 152,613,455 | -0.21% |
| 2024-05-21 | 13.98 | 14.23 | 13.93 | 13.99 | 13.70 | qfq | 13,659,808 | 191,910,800 | 0.07% |
| 2024-05-20 | 14.20 | 14.39 | 13.94 | 13.98 | 13.69 | qfq | 27,176,283 | 384,178,289 | -1.34% |
| 2024-05-17 | 13.92 | 14.27 | 13.80 | 14.17 | 13.88 | qfq | 24,725,035 | 347,975,757 | 2.38% |
| 2024-05-16 | 13.68 | 13.97 | 13.58 | 13.84 | 13.55 | qfq | 20,888,594 | 288,498,816 | 1.62% |
| 2024-05-15 | 13.52 | 13.68 | 13.43 | 13.62 | 13.34 | qfq | 12,960,154 | 175,978,897 | 0.44% |
| 2024-05-14 | 13.35 | 13.63 | 13.34 | 13.56 | 13.28 | qfq | 13,939,148 | 188,098,369 | 1.50% |
| 2024-05-13 | 13.42 | 13.45 | 13.26 | 13.36 | 13.08 | qfq | 12,063,843 | 160,847,516 | -1.11% |
| 2024-05-10 | 13.50 | 13.61 | 13.37 | 13.51 | 13.23 | qfq | 10,525,558 | 141,758,375 | 0.07% |
| 2024-05-09 | 13.32 | 13.59 | 13.31 | 13.50 | 13.22 | qfq | 12,150,091 | 163,791,998 | 1.81% |
| 2024-05-08 | 13.53 | 13.54 | 13.23 | 13.26 | 12.99 | qfq | 14,291,461 | 190,495,040 | -2.00% |
| 2024-05-07 | 13.66 | 13.67 | 13.49 | 13.53 | 13.25 | qfq | 13,085,947 | 177,490,664 | -0.81% |
| 2024-05-06 | 13.80 | 13.92 | 13.63 | 13.64 | 13.36 | qfq | 20,511,513 | 282,297,043 | 0.00% |
| 2024-04-30 | 13.63 | 13.71 | 13.49 | 13.64 | 13.36 | qfq | 14,738,854 | 200,485,151 | -0.37% |
| 2024-04-29 | 13.35 | 13.82 | 13.35 | 13.69 | 13.41 | qfq | 24,500,778 | 334,224,644 | 1.03% |
| 2024-04-26 | 13.00 | 13.56 | 12.99 | 13.55 | 13.27 | qfq | 24,988,419 | 332,928,907 | 3.91% |
| 2024-04-25 | 12.88 | 13.06 | 12.75 | 13.04 | 12.77 | qfq | 16,097,551 | 208,306,241 | 1.09% |
| 2024-04-24 | 12.80 | 12.94 | 12.67 | 12.90 | 12.63 | qfq | 16,373,525 | 209,996,567 | 0.94% |
| 2024-04-23 | 13.01 | 13.10 | 12.75 | 12.78 | 12.52 | qfq | 20,549,288 | 264,782,652 | -2.22% |
| 2024-04-22 | 12.97 | 13.53 | 12.95 | 13.07 | 12.80 | qfq | 32,933,581 | 433,476,662 | 3.40% |
| 2024-04-19 | 12.78 | 12.85 | 12.59 | 12.64 | 12.38 | qfq | 15,191,207 | 192,560,044 | -1.71% |
| 2024-04-18 | 12.84 | 12.98 | 12.76 | 12.86 | 12.59 | qfq | 15,287,844 | 197,035,939 | -0.31% |
| 2024-04-17 | 12.68 | 12.99 | 12.66 | 12.90 | 12.63 | qfq | 18,130,087 | 232,941,732 | 2.54% |
| 2024-04-16 | 12.99 | 13.10 | 12.58 | 12.58 | 12.32 | qfq | 17,704,336 | 226,694,376 | -3.45% |
| 2024-04-15 | 13.16 | 13.31 | 12.79 | 13.03 | 12.76 | qfq | 18,677,153 | 244,088,184 | -0.91% |
| 2024-04-12 | 13.34 | 13.43 | 13.12 | 13.15 | 12.88 | qfq | 12,565,910 | 166,661,791 | -1.28% |
| 2024-04-11 | 13.32 | 13.46 | 13.24 | 13.32 | 13.05 | qfq | 12,509,596 | 167,072,814 | -0.37% |
| 2024-04-10 | 13.46 | 13.56 | 13.20 | 13.37 | 13.09 | qfq | 13,978,836 | 186,958,431 | -1.18% |
| 2024-04-09 | 13.15 | 13.54 | 13.14 | 13.53 | 13.25 | qfq | 14,186,773 | 190,099,369 | 2.81% |
| 2024-04-08 | 13.55 | 13.55 | 13.16 | 13.16 | 12.89 | qfq | 15,941,641 | 211,810,524 | -3.09% |
| 2024-04-03 | 13.65 | 13.72 | 13.48 | 13.58 | 13.30 | qfq | 12,466,408 | 168,985,523 | -0.44% |
| 2024-04-02 | 13.80 | 13.85 | 13.53 | 13.64 | 13.36 | qfq | 13,144,115 | 179,521,587 | -0.87% |
| 2024-04-01 | 13.36 | 13.79 | 13.36 | 13.76 | 13.48 | qfq | 17,096,364 | 232,652,182 | 3.23% |
| 2024-03-29 | 13.40 | 13.45 | 13.17 | 13.33 | 13.05 | qfq | 11,989,728 | 159,227,263 | -0.67% |
| 2024-03-28 | 13.25 | 13.56 | 13.25 | 13.42 | 13.14 | qfq | 11,153,272 | 149,938,169 | 0.83% |
| 2024-03-27 | 13.54 | 13.60 | 13.30 | 13.31 | 13.04 | qfq | 12,091,741 | 162,860,944 | -2.56% |
| 2024-03-26 | 13.75 | 13.78 | 13.47 | 13.66 | 13.38 | qfq | 13,126,993 | 178,696,637 | -0.51% |
| 2024-03-25 | 14.10 | 14.12 | 13.72 | 13.73 | 13.45 | qfq | 14,623,253 | 202,918,359 | -2.90% |
| 2024-03-22 | 14.54 | 14.54 | 14.10 | 14.14 | 13.85 | qfq | 15,015,375 | 213,932,488 | -2.95% |
| 2024-03-21 | 14.65 | 14.71 | 14.49 | 14.57 | 14.27 | qfq | 11,906,171 | 173,738,030 | -0.55% |
| 2024-03-20 | 14.61 | 14.68 | 14.54 | 14.65 | 14.35 | qfq | 10,387,944 | 151,799,383 | 0.07% |
| 2024-03-19 | 14.88 | 14.92 | 14.62 | 14.64 | 14.34 | qfq | 16,215,169 | 238,911,759 | -2.14% |
| 2024-03-18 | 14.80 | 14.98 | 14.75 | 14.96 | 14.65 | qfq | 16,567,116 | 246,419,542 | 0.61% |
| 2024-03-15 | 14.43 | 14.93 | 14.43 | 14.87 | 14.56 | qfq | 20,025,059 | 295,605,994 | 2.34% |
| 2024-03-14 | 14.60 | 14.87 | 14.47 | 14.53 | 14.23 | qfq | 12,116,370 | 177,630,811 | -0.82% |
| 2024-03-13 | 14.88 | 14.94 | 14.52 | 14.65 | 14.35 | qfq | 16,095,841 | 236,314,665 | -1.94% |
| 2024-03-12 | 14.43 | 14.95 | 14.41 | 14.94 | 14.63 | qfq | 20,519,266 | 301,932,392 | 3.25% |
| 2024-03-11 | 14.08 | 14.48 | 14.05 | 14.47 | 14.17 | qfq | 14,764,031 | 210,804,491 | 2.48% |
| 2024-03-08 | 14.17 | 14.27 | 13.95 | 14.12 | 13.83 | qfq | 13,080,466 | 184,059,928 | -0.91% |
| 2024-03-07 | 14.50 | 14.61 | 14.22 | 14.25 | 13.96 | qfq | 15,593,466 | 224,947,414 | -1.99% |
| 2024-03-06 | 14.58 | 14.68 | 14.43 | 14.54 | 14.24 | qfq | 12,823,856 | 186,354,693 | -0.27% |
| 2024-03-05 | 14.79 | 14.80 | 14.50 | 14.58 | 14.28 | qfq | 15,321,988 | 223,870,445 | -1.55% |
| 2024-03-04 | 15.03 | 15.08 | 14.70 | 14.81 | 14.50 | qfq | 14,639,981 | 217,040,659 | -1.46% |
| 2024-03-01 | 15.08 | 15.18 | 14.92 | 15.03 | 14.72 | qfq | 11,623,236 | 174,444,129 | -0.60% |
| 2024-02-29 | 14.74 | 15.12 | 14.71 | 15.12 | 14.81 | qfq | 14,963,875 | 224,193,119 | 1.96% |
| 2024-02-28 | 15.14 | 15.43 | 14.81 | 14.83 | 14.52 | qfq | 20,137,025 | 305,370,988 | -2.24% |
| 2024-02-27 | 14.82 | 15.17 | 14.79 | 15.17 | 14.86 | qfq | 14,957,603 | 224,944,958 | 1.74% |
| 2024-02-26 | 14.81 | 15.02 | 14.70 | 14.91 | 14.60 | qfq | 14,500,793 | 215,595,480 | 0.40% |
| 2024-02-23 | 14.75 | 14.86 | 14.55 | 14.85 | 14.54 | qfq | 14,231,687 | 209,480,333 | 0.61% |
| 2024-02-22 | 14.68 | 14.82 | 14.60 | 14.76 | 14.46 | qfq | 10,603,202 | 155,825,059 | 0.14% |
| 2024-02-21 | 14.50 | 15.03 | 14.40 | 14.74 | 14.44 | qfq | 17,366,567 | 256,598,388 | 0.82% |
| 2024-02-20 | 14.56 | 14.77 | 14.42 | 14.62 | 14.32 | qfq | 13,187,021 | 192,437,035 | 0.48% |
| 2024-02-19 | 15.00 | 15.08 | 14.39 | 14.55 | 14.25 | qfq | 18,122,540 | 266,638,010 | -0.61% |
| 2024-02-08 | 14.49 | 15.25 | 14.49 | 14.64 | 14.34 | qfq | 25,124,929 | 374,305,612 | 0.97% |
| 2024-02-07 | 13.71 | 14.50 | 13.63 | 14.50 | 14.20 | qfq | 25,073,350 | 356,764,636 | 5.61% |
| 2024-02-06 | 12.66 | 13.91 | 12.48 | 13.73 | 13.45 | qfq | 19,662,220 | 261,163,840 | 6.60% |
| 2024-02-05 | 13.31 | 13.35 | 12.32 | 12.88 | 12.61 | qfq | 23,908,224 | 307,516,805 | -4.45% |
| 2024-02-02 | 13.91 | 14.21 | 12.95 | 13.48 | 13.20 | qfq | 19,667,780 | 268,616,649 | -3.09% |
| 2024-02-01 | 13.83 | 14.11 | 13.66 | 13.91 | 13.62 | qfq | 13,878,128 | 193,310,964 | 0.29% |
| 2024-01-31 | 14.56 | 14.67 | 13.84 | 13.87 | 13.58 | qfq | 23,947,566 | 339,297,172 | -5.84% |
| 2024-01-30 | 15.25 | 15.32 | 14.70 | 14.73 | 14.43 | qfq | 17,648,936 | 264,492,510 | -4.23% |
| 2024-01-29 | 15.85 | 15.98 | 15.38 | 15.38 | 15.06 | qfq | 18,268,564 | 285,781,232 | -1.98% |
| 2024-01-26 | 15.50 | 15.81 | 15.44 | 15.69 | 15.37 | qfq | 17,925,638 | 280,086,931 | 0.38% |
| 2024-01-25 | 15.12 | 15.65 | 14.96 | 15.63 | 15.31 | qfq | 19,101,253 | 293,150,414 | 2.96% |
| 2024-01-24 | 14.97 | 15.29 | 14.59 | 15.18 | 14.87 | qfq | 15,207,984 | 228,097,675 | 2.02% |
| 2024-01-23 | 14.71 | 15.00 | 14.61 | 14.88 | 14.57 | qfq | 12,387,444 | 183,484,570 | 0.13% |
| 2024-01-22 | 15.61 | 15.62 | 14.75 | 14.86 | 14.55 | qfq | 21,166,776 | 320,896,212 | -5.83% |
| 2024-01-19 | 15.29 | 15.83 | 15.23 | 15.78 | 15.45 | qfq | 19,424,929 | 303,019,831 | 2.20% |
| 2024-01-18 | 15.15 | 15.48 | 14.92 | 15.44 | 15.12 | qfq | 18,439,861 | 279,130,402 | 1.85% |
| 2024-01-17 | 15.80 | 15.84 | 15.16 | 15.16 | 14.85 | qfq | 13,017,280 | 200,891,953 | -4.29% |
| 2024-01-16 | 15.74 | 15.90 | 15.52 | 15.84 | 15.51 | qfq | 14,086,412 | 221,686,590 | -0.13% |
| 2024-01-15 | 15.50 | 16.08 | 15.45 | 15.86 | 15.53 | qfq | 16,779,974 | 266,103,356 | 1.54% |
| 2024-01-12 | 15.69 | 15.90 | 15.61 | 15.62 | 15.30 | qfq | 10,238,490 | 161,246,184 | -0.83% |
| 2024-01-11 | 15.68 | 15.93 | 15.56 | 15.75 | 15.43 | qfq | 15,942,545 | 250,363,997 | 0.06% |
| 2024-01-10 | 15.20 | 15.85 | 15.08 | 15.74 | 15.42 | qfq | 18,497,383 | 288,045,068 | 2.21% |
| 2024-01-09 | 15.15 | 15.68 | 14.95 | 15.40 | 15.08 | qfq | 21,324,452 | 327,220,353 | 2.53% |
| 2024-01-08 | 15.35 | 15.45 | 15.02 | 15.02 | 14.71 | qfq | 9,789,354 | 148,861,928 | -2.28% |
| 2024-01-05 | 15.60 | 15.72 | 15.30 | 15.37 | 15.05 | qfq | 8,282,103 | 128,634,449 | -1.60% |
| 2024-01-04 | 15.85 | 15.86 | 15.50 | 15.62 | 15.30 | qfq | 7,543,751 | 117,761,427 | -1.45% |
| 2024-01-03 | 15.77 | 15.96 | 15.69 | 15.85 | 15.52 | qfq | 7,487,073 | 118,438,842 | 0.25% |
| 2024-01-02 | 16.01 | 16.09 | 15.73 | 15.81 | 15.48 | qfq | 8,986,935 | 142,131,422 | -1.00% |
| 2023-12-29 | 15.98 | 16.16 | 15.87 | 15.97 | 15.64 | qfq | 11,825,562 | 189,372,639 | -0.44% |
| 2023-12-28 | 15.35 | 16.14 | 15.31 | 16.04 | 15.71 | qfq | 17,979,338 | 284,770,992 | 4.43% |
| 2023-12-27 | 15.43 | 15.50 | 15.26 | 15.36 | 15.04 | qfq | 7,881,902 | 121,026,675 | -0.26% |
| 2023-12-26 | 15.62 | 15.65 | 15.30 | 15.40 | 15.08 | qfq | 9,261,775 | 142,832,959 | -1.66% |
| 2023-12-25 | 15.72 | 15.81 | 15.61 | 15.66 | 15.34 | qfq | 5,049,308 | 79,206,237 | -0.89% |
| 2023-12-22 | 15.81 | 15.96 | 15.60 | 15.80 | 15.47 | qfq | 10,618,811 | 167,506,019 | -0.63% |
| 2023-12-21 | 15.66 | 16.03 | 15.51 | 15.90 | 15.57 | qfq | 12,251,173 | 194,512,785 | 1.21% |
| 2023-12-20 | 16.25 | 16.28 | 15.71 | 15.71 | 15.39 | qfq | 11,029,563 | 175,667,974 | -3.08% |
| 2023-12-19 | 16.26 | 16.39 | 16.09 | 16.21 | 15.88 | qfq | 6,664,009 | 108,223,511 | -0.55% |
| 2023-12-18 | 16.60 | 16.66 | 16.25 | 16.30 | 15.96 | qfq | 8,503,196 | 139,438,118 | -2.16% |
| 2023-12-15 | 16.75 | 16.90 | 16.60 | 16.66 | 16.32 | qfq | 6,831,085 | 114,399,836 | -0.06% |
| 2023-12-14 | 16.70 | 16.95 | 16.65 | 16.67 | 16.33 | qfq | 7,665,798 | 128,743,528 | 0.48% |
| 2023-12-13 | 16.92 | 16.95 | 16.56 | 16.59 | 16.25 | qfq | 6,889,212 | 115,184,832 | -1.95% |
| 2023-12-12 | 16.67 | 17.06 | 16.67 | 16.92 | 16.57 | qfq | 8,047,122 | 135,860,936 | 1.14% |
| 2023-12-11 | 16.50 | 16.77 | 16.35 | 16.73 | 16.38 | qfq | 9,443,053 | 156,070,040 | 0.66% |
| 2023-12-08 | 16.84 | 16.90 | 16.60 | 16.62 | 16.28 | qfq | 8,035,294 | 134,673,037 | -1.19% |
| 2023-12-07 | 17.04 | 17.04 | 16.70 | 16.82 | 16.47 | qfq | 9,971,772 | 167,606,382 | -1.46% |
| 2023-12-06 | 16.96 | 17.17 | 16.88 | 17.07 | 16.72 | qfq | 6,888,505 | 117,372,936 | 0.41% |
| 2023-12-05 | 17.17 | 17.29 | 17.00 | 17.00 | 16.65 | qfq | 8,418,229 | 144,319,739 | -1.45% |
| 2023-12-04 | 17.49 | 17.52 | 17.23 | 17.25 | 16.89 | qfq | 8,565,279 | 148,426,668 | -1.37% |
| 2023-12-01 | 17.36 | 17.61 | 17.30 | 17.49 | 17.13 | qfq | 10,818,370 | 188,795,069 | 0.75% |
| 2023-11-30 | 17.40 | 17.42 | 17.06 | 17.36 | 17.00 | qfq | 11,509,787 | 198,519,933 | -0.23% |
| 2023-11-29 | 17.70 | 17.73 | 17.38 | 17.40 | 17.04 | qfq | 8,977,027 | 157,300,643 | -1.97% |
| 2023-11-28 | 17.54 | 17.77 | 17.36 | 17.75 | 17.38 | qfq | 11,341,009 | 199,819,997 | 1.08% |
| 2023-11-27 | 17.93 | 17.93 | 17.48 | 17.56 | 17.20 | qfq | 12,906,036 | 227,406,185 | -2.01% |
| 2023-11-24 | 17.96 | 18.09 | 17.88 | 17.92 | 17.55 | qfq | 10,746,059 | 193,249,921 | -0.44% |
| 2023-11-23 | 18.01 | 18.07 | 17.84 | 18.00 | 17.63 | qfq | 13,062,892 | 234,088,631 | -0.39% |
| 2023-11-22 | 18.11 | 18.29 | 18.00 | 18.07 | 17.70 | qfq | 15,689,876 | 285,046,333 | -0.50% |
| 2023-11-21 | 17.89 | 18.44 | 17.87 | 18.16 | 17.79 | qfq | 23,561,267 | 428,814,037 | 1.51% |
| 2023-11-20 | 17.69 | 17.89 | 17.56 | 17.89 | 17.52 | qfq | 10,226,601 | 181,466,459 | 1.19% |
| 2023-11-17 | 17.71 | 17.79 | 17.58 | 17.68 | 17.32 | qfq | 8,435,052 | 148,901,900 | -0.39% |
| 2023-11-16 | 17.91 | 17.91 | 17.67 | 17.75 | 17.38 | qfq | 10,663,432 | 189,457,164 | -1.00% |
| 2023-11-15 | 18.00 | 18.08 | 17.91 | 17.93 | 17.56 | qfq | 11,570,688 | 207,971,944 | 0.34% |
| 2023-11-14 | 17.79 | 18.11 | 17.76 | 17.87 | 17.50 | qfq | 12,124,264 | 216,650,031 | 0.39% |
| 2023-11-13 | 17.76 | 17.95 | 17.74 | 17.80 | 17.43 | qfq | 7,735,440 | 137,891,427 | 0.17% |
| 2023-11-10 | 17.88 | 17.92 | 17.60 | 17.77 | 17.40 | qfq | 10,072,364 | 178,532,315 | -1.00% |
| 2023-11-09 | 18.00 | 18.06 | 17.87 | 17.95 | 17.58 | qfq | 8,547,370 | 153,507,266 | -0.44% |
| 2023-11-08 | 17.91 | 18.11 | 17.87 | 18.03 | 17.66 | qfq | 11,870,033 | 213,432,494 | 0.45% |
| 2023-11-07 | 18.03 | 18.03 | 17.86 | 17.95 | 17.58 | qfq | 9,304,393 | 166,805,703 | -0.50% |
| 2023-11-06 | 17.74 | 18.05 | 17.71 | 18.04 | 17.67 | qfq | 15,840,716 | 283,695,091 | 2.09% |
| 2023-11-03 | 17.60 | 17.79 | 17.54 | 17.67 | 17.31 | qfq | 13,202,555 | 233,310,822 | 0.28% |
| 2023-11-02 | 17.68 | 17.79 | 17.60 | 17.62 | 17.26 | qfq | 7,682,738 | 135,941,257 | -0.40% |
| 2023-11-01 | 17.74 | 17.90 | 17.61 | 17.69 | 17.33 | qfq | 11,727,850 | 207,994,650 | 0.00% |
| 2023-10-31 | 17.74 | 17.77 | 17.49 | 17.69 | 17.33 | qfq | 13,420,663 | 236,425,916 | -0.56% |
| 2023-10-30 | 17.98 | 18.10 | 17.43 | 17.79 | 17.42 | qfq | 29,802,709 | 525,011,055 | -2.52% |
| 2023-10-27 | 17.69 | 18.34 | 17.63 | 18.25 | 17.87 | qfq | 13,029,261 | 235,442,972 | 3.40% |
| 2023-10-26 | 17.91 | 17.99 | 17.46 | 17.65 | 17.29 | qfq | 14,313,873 | 252,416,801 | -2.00% |
| 2023-10-25 | 18.10 | 18.30 | 17.97 | 18.01 | 17.64 | qfq | 8,537,762 | 154,616,722 | 0.33% |
| 2023-10-24 | 17.91 | 18.15 | 17.80 | 17.95 | 17.58 | qfq | 7,641,149 | 137,357,810 | 0.22% |
| 2023-10-23 | 18.24 | 18.44 | 17.75 | 17.91 | 17.54 | qfq | 7,765,225 | 139,783,195 | -2.40% |
| 2023-10-20 | 18.36 | 18.54 | 18.24 | 18.35 | 17.97 | qfq | 5,679,843 | 104,447,581 | -0.27% |
| 2023-10-19 | 18.52 | 18.73 | 18.37 | 18.40 | 18.02 | qfq | 6,905,652 | 127,957,457 | -1.13% |
| 2023-10-18 | 18.79 | 18.80 | 18.49 | 18.61 | 18.23 | qfq | 6,227,192 | 115,940,916 | -0.96% |
| 2023-10-17 | 18.75 | 18.95 | 18.67 | 18.79 | 18.40 | qfq | 7,606,152 | 142,880,787 | 0.21% |
| 2023-10-16 | 19.04 | 19.06 | 18.66 | 18.75 | 18.36 | qfq | 8,384,021 | 157,421,538 | -1.47% |
| 2023-10-13 | 19.16 | 19.22 | 18.88 | 19.03 | 18.64 | qfq | 9,485,190 | 180,336,997 | -1.45% |
| 2023-10-12 | 19.26 | 19.43 | 19.25 | 19.31 | 18.91 | qfq | 6,833,776 | 132,182,129 | 0.52% |
| 2023-10-11 | 19.30 | 19.38 | 19.19 | 19.21 | 18.81 | qfq | 6,876,197 | 132,423,052 | -0.36% |
| 2023-10-10 | 19.31 | 19.53 | 19.16 | 19.28 | 18.88 | qfq | 9,605,237 | 185,477,737 | 0.26% |
| 2023-10-09 | 20.00 | 20.00 | 19.16 | 19.23 | 18.83 | qfq | 17,017,047 | 328,924,714 | -4.14% |
| 2023-09-28 | 20.20 | 20.26 | 20.01 | 20.06 | 19.65 | qfq | 7,426,680 | 149,227,462 | -0.69% |
| 2023-09-27 | 20.14 | 20.34 | 20.06 | 20.20 | 19.78 | qfq | 5,251,678 | 106,112,856 | 0.50% |
| 2023-09-26 | 20.11 | 20.35 | 20.05 | 20.10 | 19.69 | qfq | 6,096,011 | 122,911,501 | -0.50% |
| 2023-09-25 | 20.36 | 20.55 | 20.03 | 20.20 | 19.78 | qfq | 10,653,786 | 215,103,899 | -1.51% |
| 2023-09-22 | 20.21 | 20.57 | 20.20 | 20.51 | 20.09 | qfq | 8,119,817 | 166,227,890 | 0.49% |
| 2023-09-21 | 20.70 | 20.78 | 20.36 | 20.41 | 19.99 | qfq | 7,415,007 | 152,112,578 | -1.45% |
| 2023-09-20 | 21.00 | 21.12 | 20.71 | 20.71 | 20.28 | qfq | 6,683,979 | 139,173,880 | -1.76% |
| 2023-09-19 | 21.22 | 21.33 | 21.01 | 21.08 | 20.65 | qfq | 7,436,899 | 157,052,054 | -1.08% |
| 2023-09-18 | 20.76 | 21.42 | 20.46 | 21.31 | 20.87 | qfq | 13,042,892 | 275,603,333 | 1.82% |
| 2023-09-15 | 20.65 | 21.06 | 20.57 | 20.93 | 20.50 | qfq | 10,498,679 | 218,566,635 | 1.65% |
| 2023-09-14 | 20.63 | 20.67 | 20.46 | 20.59 | 20.17 | qfq | 5,684,233 | 116,770,178 | -0.53% |
| 2023-09-13 | 20.90 | 21.00 | 20.53 | 20.70 | 20.27 | qfq | 7,050,201 | 146,021,586 | -1.19% |
| 2023-09-12 | 21.00 | 21.09 | 20.86 | 20.95 | 20.52 | qfq | 4,927,834 | 103,230,391 | -0.66% |
| 2023-09-11 | 21.09 | 21.34 | 20.91 | 21.09 | 20.65 | qfq | 6,156,469 | 129,914,282 | 0.38% |
| 2023-09-08 | 20.83 | 21.10 | 20.70 | 21.01 | 20.58 | qfq | 4,954,120 | 103,661,794 | 0.38% |
| 2023-09-07 | 21.01 | 21.12 | 20.87 | 20.93 | 20.50 | qfq | 5,142,808 | 107,855,200 | -0.71% |
| 2023-09-06 | 21.21 | 21.30 | 20.99 | 21.08 | 20.65 | qfq | 5,204,971 | 109,988,829 | -1.03% |
| 2023-09-05 | 21.40 | 21.62 | 21.24 | 21.30 | 20.86 | qfq | 6,242,703 | 133,675,277 | -1.07% |
| 2023-09-04 | 21.04 | 21.59 | 21.02 | 21.53 | 21.09 | qfq | 11,672,844 | 249,896,832 | 2.04% |
| 2023-09-01 | 20.65 | 21.14 | 20.64 | 21.10 | 20.66 | qfq | 8,077,806 | 169,966,602 | 2.03% |
| 2023-08-31 | 20.90 | 20.90 | 20.57 | 20.68 | 20.25 | qfq | 6,028,185 | 124,585,680 | -1.15% |
| 2023-08-30 | 21.34 | 21.34 | 20.83 | 20.92 | 20.49 | qfq | 10,621,374 | 223,216,339 | -2.06% |
| 2023-08-29 | 21.15 | 21.44 | 21.00 | 21.36 | 20.92 | qfq | 10,528,581 | 223,694,286 | 1.33% |
| 2023-08-28 | 21.88 | 21.93 | 21.06 | 21.08 | 20.65 | qfq | 9,625,215 | 206,366,143 | 1.15% |
| 2023-08-25 | 21.06 | 21.12 | 20.70 | 20.84 | 20.41 | qfq | 6,267,898 | 130,875,624 | -1.70% |
| 2023-08-24 | 21.05 | 21.44 | 21.04 | 21.20 | 20.76 | qfq | 6,357,874 | 135,057,994 | 0.81% |
| 2023-08-23 | 21.33 | 21.52 | 21.01 | 21.03 | 20.60 | qfq | 6,501,910 | 137,829,496 | -1.87% |
| 2023-08-22 | 21.81 | 22.03 | 21.11 | 21.43 | 20.99 | qfq | 10,431,177 | 222,639,270 | -1.52% |
| 2023-08-21 | 21.68 | 22.20 | 21.55 | 21.76 | 21.31 | qfq | 8,590,609 | 187,665,403 | -0.18% |
| 2023-08-18 | 23.02 | 23.02 | 21.70 | 21.80 | 21.35 | qfq | 19,619,952 | 434,221,231 | -5.38% |
| 2023-08-17 | 22.33 | 23.05 | 22.28 | 23.04 | 22.56 | qfq | 9,243,526 | 210,982,223 | 2.35% |
| 2023-08-16 | 22.65 | 22.80 | 22.42 | 22.51 | 22.05 | qfq | 6,666,098 | 150,293,396 | -1.40% |
| 2023-08-15 | 22.92 | 23.04 | 22.58 | 22.83 | 22.36 | qfq | 6,739,435 | 153,564,036 | -0.48% |
| 2023-08-14 | 22.30 | 23.02 | 22.19 | 22.94 | 22.47 | qfq | 10,427,060 | 237,082,779 | 1.46% |
| 2023-08-11 | 23.01 | 23.12 | 22.57 | 22.61 | 22.14 | qfq | 7,993,309 | 181,946,519 | -1.87% |
| 2023-08-10 | 22.95 | 23.20 | 22.95 | 23.04 | 22.56 | qfq | 6,712,758 | 155,019,071 | 0.30% |
| 2023-08-09 | 23.31 | 23.36 | 22.90 | 22.97 | 22.50 | qfq | 9,000,931 | 207,795,115 | -1.46% |
| 2023-08-08 | 23.31 | 23.74 | 23.20 | 23.31 | 22.83 | qfq | 13,479,677 | 316,011,148 | -0.17% |
| 2023-08-07 | 23.79 | 23.98 | 23.20 | 23.35 | 22.87 | qfq | 21,749,097 | 510,980,722 | -2.67% |
| 2023-08-04 | 24.22 | 24.88 | 23.97 | 23.99 | 23.50 | qfq | 40,200,734 | 982,043,709 | 1.70% |
| 2023-08-03 | 22.71 | 23.85 | 22.41 | 23.59 | 23.10 | qfq | 28,730,457 | 667,523,093 | 3.01% |
| 2023-08-02 | 22.74 | 23.35 | 22.68 | 22.90 | 22.43 | qfq | 16,337,167 | 376,396,026 | 0.22% |
| 2023-08-01 | 23.37 | 23.50 | 22.84 | 22.85 | 22.38 | qfq | 19,648,711 | 453,748,106 | -3.10% |
| 2023-07-31 | 23.00 | 23.99 | 22.80 | 23.58 | 23.09 | qfq | 41,323,379 | 964,977,197 | 3.97% |
| 2023-07-28 | 21.91 | 22.74 | 21.80 | 22.68 | 22.21 | qfq | 23,193,998 | 519,401,424 | 3.09% |
| 2023-07-27 | 21.51 | 22.39 | 21.51 | 22.00 | 21.55 | qfq | 23,194,455 | 510,989,549 | 1.48% |
| 2023-07-26 | 21.60 | 21.78 | 21.47 | 21.68 | 21.23 | qfq | 9,859,532 | 213,139,640 | 0.14% |
| 2023-07-25 | 21.36 | 21.81 | 21.31 | 21.65 | 21.20 | qfq | 15,353,761 | 331,969,413 | 2.85% |
| 2023-07-24 | 21.50 | 21.54 | 21.02 | 21.05 | 20.62 | qfq | 10,522,845 | 222,623,900 | -2.50% |
| 2023-07-21 | 21.33 | 21.78 | 21.11 | 21.59 | 21.14 | qfq | 14,438,518 | 310,744,241 | 1.03% |
| 2023-07-20 | 21.38 | 21.68 | 21.36 | 21.37 | 20.93 | qfq | 15,105,349 | 324,880,197 | 0.61% |
| 2023-07-19 | 21.34 | 21.57 | 21.11 | 21.24 | 20.80 | qfq | 8,350,495 | 178,192,060 | -0.56% |
| 2023-07-18 | 21.15 | 21.45 | 21.01 | 21.36 | 20.92 | qfq | 8,127,912 | 172,835,011 | 0.99% |
| 2023-07-17 | 21.11 | 21.25 | 20.89 | 21.15 | 20.71 | qfq | 5,313,902 | 111,961,515 | -0.09% |