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
杭州银行600926.SH
最近收盘价15.562026-07-17
最近交易日2026-07-17
成交量（股）42,044,433
成交额（元）657,167,764
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-12 | 2025-11-18 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-15 | 2025-07-21 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-31 | 2024-11-06 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.52 | — | — | — | 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 | 15.63 | 15.75 | 15.51 | 15.56 | 15.56 | qfq | 42,044,433 | 657,167,764 | -0.19% |
| 2026-07-16 | 15.78 | 15.88 | 15.49 | 15.59 | 15.59 | qfq | 34,917,800 | 545,465,844 | -1.27% |
| 2026-07-15 | 15.55 | 15.81 | 15.50 | 15.79 | 15.79 | qfq | 43,452,052 | 682,889,322 | 1.09% |
| 2026-07-14 | 15.40 | 15.66 | 15.32 | 15.62 | 15.62 | qfq | 51,154,330 | 794,310,798 | 1.03% |
| 2026-07-13 | 15.13 | 15.46 | 15.05 | 15.46 | 15.46 | qfq | 43,125,341 | 660,873,108 | 2.11% |
| 2026-07-10 | 15.25 | 15.25 | 15.03 | 15.14 | 15.14 | qfq | 37,144,115 | 561,747,230 | -0.53% |
| 2026-07-09 | 15.33 | 15.34 | 15.13 | 15.22 | 15.22 | qfq | 32,284,853 | 491,737,988 | -1.17% |
| 2026-07-08 | 15.35 | 15.51 | 15.16 | 15.40 | 15.40 | qfq | 24,451,716 | 376,614,011 | 0.39% |
| 2026-07-07 | 15.38 | 15.50 | 15.24 | 15.34 | 15.34 | qfq | 37,100,102 | 568,874,435 | 0.00% |
| 2026-07-06 | 15.01 | 15.39 | 14.92 | 15.34 | 15.34 | qfq | 40,003,334 | 608,777,516 | 2.27% |
| 2026-07-03 | 14.93 | 15.09 | 14.83 | 15.00 | 15.00 | qfq | 44,585,595 | 667,658,730 | 0.74% |
| 2026-07-02 | 14.69 | 14.99 | 14.69 | 14.89 | 14.89 | qfq | 67,836,127 | 1,006,155,266 | 1.57% |
| 2026-07-01 | 14.45 | 14.76 | 14.39 | 14.66 | 14.66 | qfq | 54,562,368 | 797,923,809 | 1.45% |
| 2026-06-30 | 14.94 | 14.94 | 14.34 | 14.45 | 14.45 | qfq | 58,590,183 | 851,735,968 | -3.28% |
| 2026-06-29 | 14.80 | 14.98 | 14.53 | 14.94 | 14.94 | qfq | 49,204,143 | 727,120,050 | 0.61% |
| 2026-06-26 | 15.10 | 15.12 | 14.80 | 14.85 | 14.85 | qfq | 36,058,450 | 537,652,155 | -1.20% |
| 2026-06-25 | 15.13 | 15.29 | 15.00 | 15.03 | 15.03 | qfq | 45,423,354 | 686,736,692 | -1.18% |
| 2026-06-24 | 15.66 | 15.68 | 15.19 | 15.21 | 15.21 | qfq | 47,603,850 | 730,447,007 | -2.75% |
| 2026-06-23 | 15.61 | 15.90 | 15.56 | 15.64 | 15.64 | qfq | 42,452,407 | 666,300,021 | 0.32% |
| 2026-06-22 | 15.60 | 15.76 | 15.28 | 15.59 | 15.59 | qfq | 54,394,152 | 845,187,276 | -0.32% |
| 2026-06-18 | 16.01 | 16.03 | 15.63 | 15.64 | 15.64 | qfq | 41,203,922 | 648,734,390 | -2.25% |
| 2026-06-17 | 16.15 | 16.23 | 15.88 | 16.00 | 16.00 | qfq | 34,723,764 | 555,315,260 | -0.68% |
| 2026-06-16 | 16.32 | 16.37 | 16.06 | 16.11 | 16.11 | qfq | 27,706,074 | 447,681,747 | -1.04% |
| 2026-06-15 | 16.51 | 16.52 | 16.24 | 16.28 | 16.28 | qfq | 44,866,795 | 734,795,740 | -2.75% |
| 2026-06-12 | 16.47 | 16.77 | 16.42 | 16.74 | 16.46 | qfq | 65,464,168 | 1,089,489,538 | 0.78% |
| 2026-06-11 | 16.61 | 16.72 | 16.45 | 16.61 | 16.33 | qfq | 45,024,823 | 748,209,291 | 0.00% |
| 2026-06-10 | 16.25 | 16.63 | 16.22 | 16.61 | 16.33 | qfq | 50,435,456 | 831,484,448 | 2.03% |
| 2026-06-09 | 16.06 | 16.41 | 16.05 | 16.28 | 16.01 | qfq | 54,095,927 | 880,367,129 | 0.93% |
| 2026-06-08 | 15.80 | 16.22 | 15.78 | 16.13 | 15.86 | qfq | 48,723,540 | 782,029,443 | 1.77% |
| 2026-06-05 | 15.76 | 16.01 | 15.72 | 15.85 | 15.58 | qfq | 35,278,604 | 560,623,611 | 1.08% |
| 2026-06-04 | 16.00 | 16.04 | 15.62 | 15.68 | 15.42 | qfq | 59,706,590 | 943,534,854 | -2.12% |
| 2026-06-03 | 16.22 | 16.25 | 15.96 | 16.02 | 15.75 | qfq | 43,516,217 | 698,458,894 | -1.29% |
| 2026-06-02 | 16.33 | 16.44 | 16.17 | 16.23 | 15.96 | qfq | 45,471,369 | 740,306,465 | -0.86% |
| 2026-06-01 | 16.06 | 16.37 | 15.92 | 16.37 | 16.10 | qfq | 62,522,044 | 1,010,867,566 | 2.25% |
| 2026-05-29 | 15.84 | 16.22 | 15.79 | 16.01 | 15.74 | qfq | 60,550,832 | 972,416,822 | 1.20% |
| 2026-05-28 | 15.93 | 16.08 | 15.79 | 15.82 | 15.56 | qfq | 33,005,765 | 525,820,018 | -0.94% |
| 2026-05-27 | 16.09 | 16.11 | 15.83 | 15.97 | 15.70 | qfq | 28,194,676 | 450,244,859 | -0.62% |
| 2026-05-26 | 16.14 | 16.22 | 16.01 | 16.07 | 15.80 | qfq | 22,111,424 | 356,059,799 | -0.43% |
| 2026-05-25 | 16.05 | 16.32 | 15.97 | 16.14 | 15.87 | qfq | 30,744,072 | 496,549,815 | 0.56% |
| 2026-05-22 | 16.14 | 16.18 | 15.91 | 16.05 | 15.78 | qfq | 30,087,068 | 482,772,154 | -0.50% |
| 2026-05-21 | 16.19 | 16.27 | 16.11 | 16.13 | 15.86 | qfq | 26,612,061 | 430,916,083 | -0.37% |
| 2026-05-20 | 16.35 | 16.38 | 16.16 | 16.19 | 15.92 | qfq | 21,212,260 | 344,689,524 | -0.92% |
| 2026-05-19 | 16.22 | 16.50 | 16.22 | 16.34 | 16.07 | qfq | 23,980,226 | 392,160,233 | 0.62% |
| 2026-05-18 | 16.45 | 16.49 | 16.19 | 16.24 | 15.97 | qfq | 27,910,895 | 454,452,332 | -1.64% |
| 2026-05-15 | 16.63 | 16.72 | 16.45 | 16.51 | 16.23 | qfq | 25,687,962 | 425,108,547 | -0.72% |
| 2026-05-14 | 16.63 | 16.77 | 16.59 | 16.63 | 16.35 | qfq | 23,232,245 | 387,963,657 | -0.12% |
| 2026-05-13 | 16.61 | 16.84 | 16.59 | 16.65 | 16.37 | qfq | 28,987,160 | 483,460,772 | 0.24% |
| 2026-05-12 | 16.77 | 16.88 | 16.56 | 16.61 | 16.33 | qfq | 35,901,862 | 598,370,955 | -1.25% |
| 2026-05-11 | 16.79 | 16.83 | 16.61 | 16.82 | 16.54 | qfq | 34,111,077 | 569,989,138 | 0.18% |
| 2026-05-08 | 16.88 | 17.00 | 16.73 | 16.79 | 16.51 | qfq | 23,147,143 | 389,307,237 | -0.89% |
| 2026-05-07 | 17.23 | 17.26 | 16.89 | 16.94 | 16.66 | qfq | 34,166,077 | 580,765,870 | -1.45% |
| 2026-05-06 | 17.40 | 17.40 | 17.10 | 17.19 | 16.90 | qfq | 32,137,064 | 553,251,209 | -1.21% |
| 2026-04-30 | 17.32 | 17.59 | 17.30 | 17.40 | 17.11 | qfq | 26,906,752 | 469,684,505 | 0.00% |
| 2026-04-29 | 17.40 | 17.51 | 17.25 | 17.40 | 17.11 | qfq | 25,727,615 | 446,679,252 | -0.17% |
| 2026-04-28 | 17.07 | 17.45 | 17.01 | 17.43 | 17.14 | qfq | 31,890,370 | 551,820,886 | 2.35% |
| 2026-04-27 | 17.08 | 17.33 | 16.99 | 17.03 | 16.75 | qfq | 28,405,100 | 486,493,299 | -0.47% |
| 2026-04-24 | 17.23 | 17.26 | 17.00 | 17.11 | 16.82 | qfq | 29,102,710 | 497,412,382 | -0.70% |
| 2026-04-23 | 17.01 | 17.31 | 16.73 | 17.23 | 16.94 | qfq | 49,494,959 | 846,255,099 | -1.09% |
| 2026-04-22 | 17.45 | 17.50 | 17.31 | 17.42 | 17.13 | qfq | 16,836,886 | 293,204,325 | 0.23% |
| 2026-04-21 | 17.28 | 17.57 | 17.25 | 17.38 | 17.09 | qfq | 26,328,663 | 459,489,945 | 0.70% |
| 2026-04-20 | 16.97 | 17.28 | 16.97 | 17.26 | 16.97 | qfq | 21,105,383 | 362,942,914 | 1.59% |
| 2026-04-17 | 17.05 | 17.09 | 16.98 | 16.99 | 16.71 | qfq | 15,327,396 | 260,914,986 | -0.23% |
| 2026-04-16 | 17.28 | 17.35 | 17.02 | 17.03 | 16.75 | qfq | 26,978,556 | 462,600,215 | -1.45% |
| 2026-04-15 | 17.26 | 17.36 | 17.22 | 17.28 | 16.99 | qfq | 27,185,707 | 470,370,159 | 0.00% |
| 2026-04-14 | 17.20 | 17.31 | 17.13 | 17.28 | 16.99 | qfq | 22,766,973 | 392,300,044 | 0.58% |
| 2026-04-13 | 17.14 | 17.20 | 16.99 | 17.18 | 16.89 | qfq | 17,490,813 | 299,098,145 | 0.17% |
| 2026-04-10 | 17.18 | 17.20 | 17.07 | 17.15 | 16.86 | qfq | 21,230,829 | 363,762,895 | 0.12% |
| 2026-04-09 | 16.97 | 17.28 | 16.96 | 17.13 | 16.84 | qfq | 49,555,393 | 850,993,340 | 0.76% |
| 2026-04-08 | 16.85 | 17.03 | 16.74 | 17.00 | 16.72 | qfq | 34,738,268 | 588,058,207 | 0.95% |
| 2026-04-07 | 16.80 | 17.00 | 16.76 | 16.84 | 16.56 | qfq | 19,549,717 | 329,401,394 | -0.24% |
| 2026-04-03 | 16.80 | 16.98 | 16.68 | 16.88 | 16.60 | qfq | 22,026,125 | 370,998,484 | 0.24% |
| 2026-04-02 | 16.79 | 16.94 | 16.74 | 16.84 | 16.56 | qfq | 17,147,122 | 288,524,914 | 0.42% |
| 2026-04-01 | 16.81 | 16.95 | 16.71 | 16.77 | 16.49 | qfq | 23,372,641 | 393,353,207 | 0.12% |
| 2026-03-31 | 16.67 | 16.95 | 16.58 | 16.75 | 16.47 | qfq | 24,699,584 | 414,692,978 | 0.78% |
| 2026-03-30 | 16.51 | 16.75 | 16.50 | 16.62 | 16.34 | qfq | 17,808,669 | 296,330,909 | 0.30% |
| 2026-03-27 | 16.65 | 16.76 | 16.55 | 16.57 | 16.29 | qfq | 20,403,169 | 339,141,754 | -0.72% |
| 2026-03-26 | 16.70 | 16.88 | 16.62 | 16.69 | 16.41 | qfq | 23,032,943 | 385,405,492 | 0.12% |
| 2026-03-25 | 16.47 | 16.77 | 16.33 | 16.67 | 16.39 | qfq | 24,565,540 | 407,712,206 | 1.46% |
| 2026-03-24 | 16.26 | 16.52 | 16.22 | 16.43 | 16.16 | qfq | 30,320,300 | 496,870,708 | 1.80% |
| 2026-03-23 | 16.62 | 16.65 | 16.05 | 16.14 | 15.87 | qfq | 40,922,405 | 666,035,185 | -3.47% |
| 2026-03-20 | 16.78 | 16.92 | 16.70 | 16.72 | 16.44 | qfq | 29,054,296 | 487,410,533 | -0.48% |
| 2026-03-19 | 17.04 | 17.16 | 16.75 | 16.80 | 16.52 | qfq | 31,449,773 | 532,395,594 | -1.87% |
| 2026-03-18 | 17.17 | 17.20 | 16.95 | 17.12 | 16.83 | qfq | 28,498,902 | 486,489,228 | -0.23% |
| 2026-03-17 | 17.27 | 17.43 | 17.15 | 17.16 | 16.87 | qfq | 28,632,650 | 494,169,308 | -0.92% |
| 2026-03-16 | 17.15 | 17.42 | 17.15 | 17.32 | 17.03 | qfq | 46,906,623 | 812,317,611 | 0.93% |
| 2026-03-13 | 16.97 | 17.25 | 16.90 | 17.16 | 16.87 | qfq | 36,910,663 | 632,281,307 | 0.94% |
| 2026-03-12 | 16.67 | 17.07 | 16.60 | 17.00 | 16.72 | qfq | 47,624,120 | 805,686,513 | 1.80% |
| 2026-03-11 | 16.40 | 16.71 | 16.35 | 16.70 | 16.42 | qfq | 35,712,233 | 592,071,054 | 1.58% |
| 2026-03-10 | 16.44 | 16.45 | 16.25 | 16.44 | 16.17 | qfq | 19,848,621 | 324,464,739 | 0.31% |
| 2026-03-09 | 16.42 | 16.64 | 16.32 | 16.39 | 16.12 | qfq | 35,432,716 | 582,544,288 | -0.97% |
| 2026-03-06 | 16.54 | 16.62 | 16.41 | 16.55 | 16.27 | qfq | 19,560,729 | 322,973,075 | -0.12% |
| 2026-03-05 | 16.36 | 16.63 | 16.36 | 16.57 | 16.29 | qfq | 23,220,395 | 384,011,711 | 0.49% |
| 2026-03-04 | 16.41 | 16.58 | 16.21 | 16.49 | 16.21 | qfq | 40,088,819 | 658,263,757 | 0.06% |
| 2026-03-03 | 16.47 | 16.75 | 16.25 | 16.48 | 16.20 | qfq | 65,362,528 | 1,078,889,612 | 0.06% |
| 2026-03-02 | 16.17 | 16.56 | 16.10 | 16.47 | 16.19 | qfq | 41,746,725 | 684,478,229 | 1.35% |
| 2026-02-27 | 16.27 | 16.42 | 16.22 | 16.25 | 15.98 | qfq | 28,021,293 | 457,485,989 | -0.18% |
| 2026-02-26 | 16.18 | 16.40 | 16.10 | 16.28 | 16.01 | qfq | 22,878,024 | 371,328,528 | 0.56% |
| 2026-02-25 | 16.39 | 16.39 | 16.08 | 16.19 | 15.92 | qfq | 32,502,994 | 527,790,217 | -0.61% |
| 2026-02-24 | 16.25 | 16.41 | 16.22 | 16.29 | 16.02 | qfq | 29,629,834 | 483,356,914 | 0.37% |
| 2026-02-13 | 16.38 | 16.44 | 16.21 | 16.23 | 15.96 | qfq | 21,420,991 | 349,197,317 | -0.92% |
| 2026-02-12 | 16.50 | 16.56 | 16.32 | 16.38 | 16.11 | qfq | 34,625,121 | 568,687,266 | -0.85% |
| 2026-02-11 | 16.41 | 16.55 | 16.37 | 16.52 | 16.24 | qfq | 24,840,983 | 409,380,479 | 0.73% |
| 2026-02-10 | 16.46 | 16.57 | 16.33 | 16.40 | 16.13 | qfq | 38,616,250 | 634,808,321 | -0.06% |
| 2026-02-09 | 16.39 | 16.54 | 16.26 | 16.41 | 16.14 | qfq | 41,455,855 | 679,891,693 | -0.30% |
| 2026-02-06 | 16.64 | 16.69 | 16.40 | 16.46 | 16.18 | qfq | 41,955,002 | 693,315,523 | -0.78% |
| 2026-02-05 | 16.17 | 16.67 | 16.16 | 16.59 | 16.31 | qfq | 64,716,495 | 1,065,760,470 | 2.79% |
| 2026-02-04 | 15.83 | 16.19 | 15.83 | 16.14 | 15.87 | qfq | 39,185,287 | 629,981,207 | 1.89% |
| 2026-02-03 | 16.00 | 16.02 | 15.75 | 15.84 | 15.58 | qfq | 54,274,891 | 860,931,148 | -0.50% |
| 2026-02-02 | 16.19 | 16.29 | 15.88 | 15.92 | 15.65 | qfq | 52,183,805 | 840,199,127 | -1.49% |
| 2026-01-30 | 16.10 | 16.29 | 16.04 | 16.16 | 15.89 | qfq | 55,850,144 | 903,422,802 | 0.81% |
| 2026-01-29 | 15.86 | 16.09 | 15.78 | 16.03 | 15.76 | qfq | 57,178,730 | 912,915,737 | 1.46% |
| 2026-01-28 | 15.67 | 16.12 | 15.58 | 15.80 | 15.54 | qfq | 89,311,724 | 1,420,802,290 | 0.70% |
| 2026-01-27 | 15.58 | 15.94 | 15.55 | 15.69 | 15.43 | qfq | 83,786,582 | 1,323,350,070 | 0.71% |
| 2026-01-26 | 15.13 | 15.77 | 15.05 | 15.58 | 15.32 | qfq | 116,223,532 | 1,806,266,572 | 1.96% |
| 2026-01-23 | 15.50 | 15.51 | 15.18 | 15.28 | 15.02 | qfq | 62,307,460 | 952,016,269 | -1.10% |
| 2026-01-22 | 15.19 | 15.52 | 15.12 | 15.45 | 15.19 | qfq | 68,129,439 | 1,050,706,932 | 1.78% |
| 2026-01-21 | 15.22 | 15.37 | 15.12 | 15.18 | 14.93 | qfq | 52,816,834 | 805,309,412 | -0.39% |
| 2026-01-20 | 15.06 | 15.28 | 15.02 | 15.24 | 14.99 | qfq | 47,196,197 | 716,383,500 | 1.20% |
| 2026-01-19 | 15.32 | 15.33 | 15.02 | 15.06 | 14.81 | qfq | 75,128,716 | 1,137,369,878 | -2.02% |
| 2026-01-16 | 15.69 | 15.73 | 15.33 | 15.37 | 15.11 | qfq | 76,246,952 | 1,183,183,100 | -1.98% |
| 2026-01-15 | 15.61 | 15.85 | 15.55 | 15.68 | 15.42 | qfq | 62,626,433 | 984,966,533 | 0.38% |
| 2026-01-14 | 15.88 | 15.88 | 15.60 | 15.62 | 15.36 | qfq | 73,837,918 | 1,159,479,601 | -2.13% |
| 2026-01-13 | 15.39 | 16.02 | 15.36 | 15.96 | 15.69 | qfq | 120,839,688 | 1,912,333,814 | 3.70% |
| 2026-01-12 | 15.36 | 15.45 | 15.30 | 15.39 | 15.13 | qfq | 44,259,495 | 680,602,663 | -0.32% |
| 2026-01-09 | 15.76 | 15.76 | 15.31 | 15.44 | 15.18 | qfq | 73,374,086 | 1,130,385,033 | -1.97% |
| 2026-01-08 | 15.78 | 15.86 | 15.65 | 15.75 | 15.49 | qfq | 41,240,009 | 649,217,110 | -0.32% |
| 2026-01-07 | 15.51 | 15.85 | 15.51 | 15.80 | 15.54 | qfq | 81,743,779 | 1,287,878,449 | 1.61% |
| 2026-01-06 | 15.48 | 15.58 | 15.29 | 15.55 | 15.29 | qfq | 54,056,720 | 834,280,202 | 0.65% |
| 2026-01-05 | 15.28 | 15.46 | 15.27 | 15.45 | 15.19 | qfq | 58,037,789 | 892,639,196 | 1.11% |
| 2025-12-31 | 15.35 | 15.47 | 15.26 | 15.28 | 15.02 | qfq | 40,789,843 | 626,367,373 | -0.52% |
| 2025-12-30 | 15.25 | 15.39 | 15.17 | 15.36 | 15.10 | qfq | 36,512,964 | 558,991,328 | 0.52% |
| 2025-12-29 | 15.24 | 15.32 | 15.17 | 15.28 | 15.02 | qfq | 36,630,072 | 558,053,029 | 0.20% |
| 2025-12-26 | 15.33 | 15.38 | 15.21 | 15.25 | 14.99 | qfq | 35,231,159 | 537,617,909 | -0.72% |
| 2025-12-25 | 15.35 | 15.50 | 15.25 | 15.36 | 15.10 | qfq | 34,376,814 | 529,351,853 | 0.26% |
| 2025-12-24 | 15.41 | 15.42 | 15.23 | 15.32 | 15.06 | qfq | 34,984,159 | 535,187,877 | -0.45% |
| 2025-12-23 | 15.38 | 15.52 | 15.35 | 15.39 | 15.13 | qfq | 32,170,859 | 496,509,811 | 0.26% |
| 2025-12-22 | 15.59 | 15.61 | 15.33 | 15.35 | 15.09 | qfq | 47,055,683 | 724,936,838 | -1.98% |
| 2025-12-19 | 15.53 | 15.68 | 15.46 | 15.66 | 15.40 | qfq | 42,940,378 | 669,912,819 | 0.38% |
| 2025-12-18 | 15.25 | 15.63 | 15.16 | 15.60 | 15.34 | qfq | 64,261,371 | 993,201,238 | 2.43% |
| 2025-12-17 | 15.28 | 15.32 | 15.18 | 15.23 | 14.98 | qfq | 32,499,812 | 495,317,638 | -0.33% |
| 2025-12-16 | 15.21 | 15.38 | 15.19 | 15.28 | 15.02 | qfq | 39,239,658 | 599,694,265 | 0.39% |
| 2025-12-15 | 15.08 | 15.25 | 15.05 | 15.22 | 14.97 | qfq | 37,273,739 | 565,177,111 | 0.66% |
| 2025-12-12 | 15.24 | 15.29 | 15.07 | 15.12 | 14.87 | qfq | 54,357,923 | 824,081,085 | -0.92% |
| 2025-12-11 | 15.28 | 15.40 | 15.22 | 15.26 | 15.00 | qfq | 38,008,376 | 581,453,424 | 0.07% |
| 2025-12-10 | 15.66 | 15.77 | 15.18 | 15.25 | 14.99 | qfq | 62,959,107 | 968,258,557 | -2.62% |
| 2025-12-09 | 15.65 | 15.89 | 15.62 | 15.66 | 15.40 | qfq | 45,986,239 | 723,889,592 | -0.06% |
| 2025-12-08 | 15.60 | 15.73 | 15.55 | 15.67 | 15.41 | qfq | 32,430,567 | 507,944,549 | 0.38% |
| 2025-12-05 | 15.79 | 15.93 | 15.52 | 15.61 | 15.35 | qfq | 43,142,801 | 676,798,178 | -1.14% |
| 2025-12-04 | 15.82 | 15.87 | 15.73 | 15.79 | 15.53 | qfq | 25,771,478 | 407,109,295 | -0.13% |
| 2025-12-03 | 15.77 | 15.95 | 15.72 | 15.81 | 15.55 | qfq | 44,701,752 | 709,832,034 | 0.25% |
| 2025-12-02 | 15.75 | 15.85 | 15.66 | 15.77 | 15.51 | qfq | 30,718,741 | 484,400,275 | 0.13% |
| 2025-12-01 | 15.60 | 15.76 | 15.55 | 15.75 | 15.49 | qfq | 43,124,196 | 676,252,602 | 1.03% |
| 2025-11-28 | 15.57 | 15.64 | 15.52 | 15.59 | 15.33 | qfq | 29,555,968 | 460,712,730 | 0.13% |
| 2025-11-27 | 15.39 | 15.59 | 15.29 | 15.57 | 15.31 | qfq | 26,940,534 | 416,818,341 | 1.24% |
| 2025-11-26 | 15.45 | 15.54 | 15.37 | 15.38 | 15.12 | qfq | 24,117,593 | 372,398,738 | -0.71% |
| 2025-11-25 | 15.29 | 15.49 | 15.20 | 15.49 | 15.23 | qfq | 28,079,130 | 431,202,086 | 1.37% |
| 2025-11-24 | 15.34 | 15.43 | 15.20 | 15.28 | 15.02 | qfq | 33,548,978 | 513,811,162 | -0.33% |
| 2025-11-21 | 15.56 | 15.71 | 15.31 | 15.33 | 15.07 | qfq | 47,726,125 | 739,306,419 | -1.60% |
| 2025-11-20 | 15.41 | 15.75 | 15.37 | 15.58 | 15.32 | qfq | 43,289,310 | 675,169,091 | 1.10% |
| 2025-11-19 | 15.32 | 15.50 | 15.32 | 15.41 | 15.15 | qfq | 22,978,696 | 354,239,779 | 0.46% |
| 2025-11-18 | 15.44 | 15.53 | 15.30 | 15.34 | 15.08 | qfq | 40,288,347 | 620,895,658 | -2.29% |
| 2025-11-17 | 16.09 | 16.14 | 15.70 | 15.70 | 15.06 | qfq | 65,460,158 | 1,035,025,425 | -2.48% |
| 2025-11-14 | 16.15 | 16.34 | 16.09 | 16.10 | 15.45 | qfq | 36,403,953 | 590,517,070 | -0.19% |
| 2025-11-13 | 16.19 | 16.23 | 16.03 | 16.13 | 15.48 | qfq | 43,604,074 | 702,661,375 | -0.12% |
| 2025-11-12 | 16.27 | 16.36 | 16.15 | 16.15 | 15.50 | qfq | 34,401,003 | 558,851,629 | -0.43% |
| 2025-11-11 | 16.10 | 16.25 | 16.06 | 16.22 | 15.56 | qfq | 36,896,438 | 596,946,271 | 0.68% |
| 2025-11-10 | 15.88 | 16.17 | 15.80 | 16.11 | 15.46 | qfq | 42,962,198 | 690,171,156 | 1.26% |
| 2025-11-07 | 15.99 | 16.09 | 15.91 | 15.91 | 15.27 | qfq | 38,953,288 | 622,536,733 | -0.50% |
| 2025-11-06 | 16.00 | 16.13 | 15.90 | 15.99 | 15.34 | qfq | 46,800,118 | 748,821,131 | -0.19% |
| 2025-11-05 | 16.07 | 16.09 | 15.91 | 16.02 | 15.37 | qfq | 38,132,392 | 611,125,919 | 0.13% |
| 2025-11-04 | 15.83 | 16.06 | 15.77 | 16.00 | 15.35 | qfq | 53,315,859 | 850,307,250 | 1.27% |
| 2025-11-03 | 15.70 | 15.89 | 15.66 | 15.80 | 15.16 | qfq | 45,549,636 | 719,179,516 | 0.64% |
| 2025-10-31 | 15.57 | 15.75 | 15.40 | 15.70 | 15.06 | qfq | 70,954,544 | 1,107,811,821 | 0.00% |
| 2025-10-30 | 15.72 | 15.89 | 15.67 | 15.70 | 15.06 | qfq | 43,208,145 | 681,368,745 | 0.00% |
| 2025-10-29 | 16.09 | 16.14 | 15.66 | 15.70 | 15.06 | qfq | 66,333,617 | 1,048,024,921 | -2.91% |
| 2025-10-28 | 16.16 | 16.28 | 16.06 | 16.17 | 15.51 | qfq | 32,989,084 | 533,571,772 | -0.06% |
| 2025-10-27 | 16.21 | 16.34 | 16.08 | 16.18 | 15.52 | qfq | 48,370,183 | 783,032,355 | -0.74% |
| 2025-10-24 | 16.52 | 16.53 | 16.23 | 16.30 | 15.64 | qfq | 52,453,137 | 857,652,050 | -1.51% |
| 2025-10-23 | 16.41 | 16.58 | 16.37 | 16.55 | 15.88 | qfq | 42,526,576 | 701,260,128 | 0.85% |
| 2025-10-22 | 16.34 | 16.54 | 16.33 | 16.41 | 15.74 | qfq | 27,231,764 | 447,340,016 | 0.12% |
| 2025-10-21 | 16.35 | 16.45 | 16.22 | 16.39 | 15.73 | qfq | 48,533,422 | 793,186,288 | 0.00% |
| 2025-10-20 | 16.41 | 16.44 | 16.11 | 16.39 | 15.73 | qfq | 47,809,174 | 779,459,029 | -0.06% |
| 2025-10-17 | 16.28 | 16.57 | 16.26 | 16.40 | 15.74 | qfq | 72,224,514 | 1,186,637,441 | 0.68% |
| 2025-10-16 | 16.12 | 16.30 | 16.10 | 16.29 | 15.63 | qfq | 55,162,285 | 894,682,918 | 1.24% |
| 2025-10-15 | 16.02 | 16.23 | 16.00 | 16.09 | 15.44 | qfq | 53,841,261 | 866,070,910 | 0.00% |
| 2025-10-14 | 15.68 | 16.16 | 15.58 | 16.09 | 15.44 | qfq | 91,347,950 | 1,460,244,213 | 2.16% |
| 2025-10-13 | 15.45 | 15.88 | 15.33 | 15.75 | 15.11 | qfq | 85,546,574 | 1,337,087,399 | 1.35% |
| 2025-10-10 | 15.25 | 15.59 | 15.20 | 15.54 | 14.91 | qfq | 66,869,216 | 1,036,934,070 | 1.83% |
| 2025-10-09 | 15.20 | 15.27 | 15.07 | 15.26 | 14.64 | qfq | 48,654,828 | 738,971,897 | -0.07% |
| 2025-09-30 | 15.40 | 15.41 | 15.13 | 15.27 | 14.65 | qfq | 57,989,607 | 883,297,572 | -0.78% |
| 2025-09-29 | 15.31 | 15.50 | 15.18 | 15.39 | 14.77 | qfq | 54,613,729 | 837,677,072 | 0.52% |
| 2025-09-26 | 15.12 | 15.34 | 15.03 | 15.31 | 14.69 | qfq | 46,591,074 | 708,511,336 | 1.26% |
| 2025-09-25 | 15.26 | 15.29 | 15.04 | 15.12 | 14.51 | qfq | 69,294,924 | 1,047,279,749 | -1.31% |
| 2025-09-24 | 15.24 | 15.43 | 15.18 | 15.32 | 14.70 | qfq | 45,162,256 | 690,865,041 | 0.66% |
| 2025-09-23 | 15.07 | 15.45 | 14.93 | 15.22 | 14.60 | qfq | 98,215,979 | 1,500,787,682 | 1.06% |
| 2025-09-22 | 15.31 | 15.35 | 15.01 | 15.06 | 14.45 | qfq | 76,585,760 | 1,158,723,084 | -2.27% |
| 2025-09-19 | 15.16 | 15.44 | 15.02 | 15.41 | 14.79 | qfq | 52,702,998 | 803,404,072 | 1.72% |
| 2025-09-18 | 15.46 | 15.53 | 15.13 | 15.15 | 14.54 | qfq | 51,127,553 | 781,963,181 | -1.75% |
| 2025-09-17 | 15.47 | 15.55 | 15.40 | 15.42 | 14.80 | qfq | 35,100,211 | 542,256,907 | -0.32% |
| 2025-09-16 | 15.66 | 15.72 | 15.45 | 15.47 | 14.84 | qfq | 40,065,647 | 622,710,736 | -1.21% |
| 2025-09-15 | 15.72 | 15.82 | 15.56 | 15.66 | 15.03 | qfq | 39,136,902 | 613,795,457 | -0.38% |
| 2025-09-12 | 15.97 | 16.03 | 15.68 | 15.72 | 15.08 | qfq | 49,783,559 | 787,275,273 | -1.69% |
| 2025-09-11 | 15.94 | 16.06 | 15.87 | 15.99 | 15.34 | qfq | 38,512,134 | 614,060,478 | 0.25% |
| 2025-09-10 | 15.97 | 16.08 | 15.87 | 15.95 | 15.30 | qfq | 34,703,969 | 553,990,593 | -0.56% |
| 2025-09-09 | 15.75 | 16.04 | 15.74 | 16.04 | 15.39 | qfq | 59,489,696 | 947,484,075 | 1.91% |
| 2025-09-08 | 15.58 | 15.86 | 15.54 | 15.74 | 15.10 | qfq | 59,874,523 | 943,649,874 | 0.70% |
| 2025-09-05 | 15.68 | 15.68 | 15.47 | 15.63 | 15.00 | qfq | 43,193,357 | 672,915,052 | -0.06% |
| 2025-09-04 | 15.62 | 15.66 | 15.42 | 15.64 | 15.01 | qfq | 62,759,632 | 976,184,512 | -0.19% |
| 2025-09-03 | 15.93 | 15.96 | 15.59 | 15.67 | 15.03 | qfq | 65,321,868 | 1,027,253,791 | -1.94% |
| 2025-09-02 | 15.70 | 15.98 | 15.68 | 15.98 | 15.33 | qfq | 75,616,280 | 1,200,018,589 | 1.85% |
| 2025-09-01 | 15.86 | 15.96 | 15.68 | 15.69 | 15.05 | qfq | 58,944,015 | 930,105,578 | -1.13% |
| 2025-08-29 | 16.08 | 16.22 | 15.87 | 15.87 | 15.23 | qfq | 71,815,922 | 1,151,378,215 | -1.31% |
| 2025-08-28 | 15.82 | 16.13 | 15.81 | 16.08 | 15.43 | qfq | 62,820,899 | 1,003,499,462 | 1.39% |
| 2025-08-27 | 15.96 | 16.07 | 15.85 | 15.86 | 15.22 | qfq | 59,601,507 | 950,777,052 | -0.75% |
| 2025-08-26 | 16.21 | 16.21 | 15.98 | 15.98 | 15.33 | qfq | 58,984,423 | 945,380,552 | -1.24% |
| 2025-08-25 | 16.05 | 16.20 | 15.92 | 16.18 | 15.52 | qfq | 93,487,269 | 1,505,994,106 | 0.56% |
| 2025-08-22 | 16.35 | 16.42 | 16.00 | 16.09 | 15.44 | qfq | 83,707,993 | 1,347,461,913 | -1.65% |
| 2025-08-21 | 16.27 | 16.46 | 16.14 | 16.36 | 15.70 | qfq | 52,610,462 | 858,871,209 | 0.62% |
| 2025-08-20 | 15.93 | 16.40 | 15.90 | 16.26 | 15.60 | qfq | 93,870,504 | 1,526,494,552 | 1.75% |
| 2025-08-19 | 15.95 | 16.05 | 15.78 | 15.98 | 15.33 | qfq | 49,089,655 | 779,630,815 | 0.38% |
| 2025-08-18 | 15.95 | 16.10 | 15.69 | 15.92 | 15.27 | qfq | 86,101,337 | 1,369,000,608 | 0.32% |
| 2025-08-15 | 15.86 | 15.92 | 15.55 | 15.87 | 15.23 | qfq | 74,372,595 | 1,167,933,292 | 0.32% |
| 2025-08-14 | 15.95 | 16.00 | 15.81 | 15.82 | 15.18 | qfq | 50,244,968 | 798,762,828 | -0.69% |
| 2025-08-13 | 16.20 | 16.25 | 15.90 | 15.93 | 15.28 | qfq | 66,270,769 | 1,062,383,843 | -1.61% |
| 2025-08-12 | 16.26 | 16.34 | 16.17 | 16.19 | 15.53 | qfq | 33,829,409 | 548,958,612 | -0.31% |
| 2025-08-11 | 16.39 | 16.41 | 16.20 | 16.24 | 15.58 | qfq | 36,964,601 | 601,073,269 | -0.92% |
| 2025-08-08 | 16.43 | 16.58 | 16.36 | 16.39 | 15.73 | qfq | 34,263,369 | 563,649,935 | -0.06% |
| 2025-08-07 | 16.38 | 16.48 | 16.28 | 16.40 | 15.74 | qfq | 35,795,801 | 586,494,746 | 0.24% |
| 2025-08-06 | 16.43 | 16.47 | 16.25 | 16.36 | 15.70 | qfq | 41,821,583 | 684,051,608 | -0.43% |
| 2025-08-05 | 16.25 | 16.47 | 16.23 | 16.43 | 15.76 | qfq | 46,044,219 | 752,838,534 | 1.11% |
| 2025-08-04 | 16.19 | 16.49 | 16.18 | 16.25 | 15.59 | qfq | 44,948,162 | 733,902,675 | -0.06% |
| 2025-08-01 | 16.12 | 16.29 | 15.89 | 16.26 | 15.60 | qfq | 57,320,811 | 925,534,486 | 1.31% |
| 2025-07-31 | 16.36 | 16.43 | 15.92 | 16.05 | 15.40 | qfq | 74,053,574 | 1,190,324,953 | -1.89% |
| 2025-07-30 | 16.30 | 16.53 | 16.28 | 16.36 | 15.70 | qfq | 44,394,031 | 728,224,593 | 0.37% |
| 2025-07-29 | 16.57 | 16.69 | 16.27 | 16.30 | 15.64 | qfq | 55,307,308 | 907,141,609 | -1.69% |
| 2025-07-28 | 16.40 | 16.75 | 16.40 | 16.58 | 15.91 | qfq | 56,210,476 | 934,499,934 | 1.28% |
| 2025-07-25 | 16.37 | 16.56 | 16.35 | 16.37 | 15.71 | qfq | 58,597,968 | 964,074,258 | -0.12% |
| 2025-07-24 | 16.61 | 16.61 | 16.36 | 16.39 | 15.73 | qfq | 61,962,495 | 1,019,648,834 | -1.27% |
| 2025-07-23 | 16.55 | 16.75 | 16.51 | 16.60 | 15.93 | qfq | 52,561,171 | 874,447,407 | 0.18% |
| 2025-07-22 | 16.80 | 16.86 | 16.42 | 16.57 | 15.90 | qfq | 67,079,404 | 1,110,702,693 | -1.72% |
| 2025-07-21 | 17.00 | 17.12 | 16.70 | 16.86 | 16.18 | qfq | 61,196,510 | 1,031,790,317 | -2.26% |
| 2025-07-18 | 17.00 | 17.27 | 17.00 | 17.25 | 16.28 | qfq | 58,249,763 | 1,001,410,775 | 2.37% |
| 2025-07-17 | 16.91 | 17.03 | 16.71 | 16.85 | 15.90 | qfq | 36,317,600 | 611,078,274 | -0.53% |
| 2025-07-16 | 16.70 | 16.95 | 16.45 | 16.94 | 15.99 | qfq | 86,360,194 | 1,445,208,554 | 0.12% |
| 2025-07-15 | 17.18 | 17.35 | 16.92 | 16.92 | 15.97 | qfq | 49,428,958 | 844,293,097 | -1.40% |
| 2025-07-14 | 17.10 | 17.39 | 17.08 | 17.16 | 16.20 | qfq | 44,819,004 | 772,026,437 | 0.18% |
| 2025-07-11 | 17.48 | 17.65 | 17.08 | 17.13 | 16.17 | qfq | 88,758,467 | 1,540,959,254 | -1.32% |
| 2025-07-10 | 17.33 | 17.59 | 17.27 | 17.36 | 16.39 | qfq | 65,243,866 | 1,138,555,329 | 0.35% |
| 2025-07-09 | 17.10 | 17.43 | 17.08 | 17.30 | 16.33 | qfq | 51,758,972 | 895,389,412 | 1.11% |
| 2025-07-08 | 17.32 | 17.37 | 17.02 | 17.11 | 16.15 | qfq | 50,915,812 | 872,334,326 | -1.33% |
| 2025-07-07 | 17.47 | 17.49 | 17.19 | 17.34 | 16.37 | qfq | 37,047,924 | 642,582,439 | -0.74% |
| 2025-07-04 | 17.28 | 17.59 | 17.21 | 17.47 | 16.49 | qfq | 48,669,135 | 849,291,992 | 1.10% |
| 2025-07-03 | 17.29 | 17.42 | 17.18 | 17.28 | 16.31 | qfq | 33,872,520 | 584,976,482 | -0.06% |
| 2025-07-02 | 17.29 | 17.47 | 17.27 | 17.29 | 16.32 | qfq | 40,641,106 | 705,459,949 | -0.23% |
| 2025-07-01 | 16.81 | 17.44 | 16.80 | 17.33 | 16.36 | qfq | 73,969,252 | 1,271,722,141 | 3.03% |
| 2025-06-30 | 16.90 | 16.98 | 16.68 | 16.82 | 15.88 | qfq | 66,515,962 | 1,117,134,939 | -0.77% |
| 2025-06-27 | 17.67 | 17.79 | 16.90 | 16.95 | 16.00 | qfq | 113,037,049 | 1,950,911,795 | -4.56% |
| 2025-06-26 | 17.42 | 17.85 | 17.27 | 17.76 | 16.76 | qfq | 66,289,809 | 1,166,055,557 | 2.01% |
| 2025-06-25 | 17.14 | 17.54 | 17.06 | 17.41 | 16.43 | qfq | 61,368,915 | 1,061,841,138 | 1.46% |
| 2025-06-24 | 17.10 | 17.23 | 16.95 | 17.16 | 16.20 | qfq | 67,214,315 | 1,148,973,329 | 0.06% |
| 2025-06-23 | 17.15 | 17.22 | 16.91 | 17.15 | 16.19 | qfq | 55,915,377 | 955,520,669 | 0.00% |
| 2025-06-20 | 16.75 | 17.21 | 16.72 | 17.15 | 16.19 | qfq | 77,467,129 | 1,320,568,485 | 2.63% |
| 2025-06-19 | 16.60 | 16.79 | 16.51 | 16.71 | 15.77 | qfq | 53,763,219 | 896,399,177 | 0.84% |
| 2025-06-18 | 16.42 | 16.63 | 16.37 | 16.57 | 15.64 | qfq | 43,348,459 | 715,432,327 | 0.91% |
| 2025-06-17 | 16.60 | 16.75 | 16.40 | 16.42 | 15.50 | qfq | 56,106,557 | 925,579,398 | -1.02% |
| 2025-06-16 | 16.59 | 16.66 | 16.45 | 16.59 | 15.66 | qfq | 38,430,753 | 636,536,431 | 0.42% |
| 2025-06-13 | 16.72 | 16.78 | 16.46 | 16.52 | 15.59 | qfq | 85,883,349 | 1,424,868,537 | -1.20% |
| 2025-06-12 | 16.37 | 16.75 | 16.35 | 16.72 | 15.78 | qfq | 71,092,927 | 1,180,853,055 | 1.77% |
| 2025-06-11 | 16.55 | 16.60 | 16.38 | 16.43 | 15.51 | qfq | 46,127,722 | 759,559,426 | -0.73% |
| 2025-06-10 | 16.53 | 16.82 | 16.47 | 16.55 | 15.62 | qfq | 67,673,192 | 1,126,041,147 | 0.12% |
| 2025-06-09 | 16.57 | 16.60 | 16.31 | 16.53 | 15.60 | qfq | 74,884,453 | 1,232,490,085 | 0.12% |
| 2025-06-06 | 16.57 | 16.68 | 16.40 | 16.51 | 15.58 | qfq | 64,905,666 | 1,070,893,792 | 0.00% |
| 2025-06-05 | 16.88 | 16.92 | 16.45 | 16.51 | 15.58 | qfq | 74,528,668 | 1,237,700,273 | -2.13% |
| 2025-06-04 | 16.78 | 16.88 | 16.59 | 16.87 | 15.92 | qfq | 67,973,004 | 1,138,948,251 | 0.42% |
| 2025-06-03 | 16.80 | 16.88 | 16.62 | 16.80 | 15.86 | qfq | 91,180,156 | 1,527,883,594 | 0.84% |
| 2025-05-30 | 16.36 | 16.71 | 16.35 | 16.66 | 15.73 | qfq | 77,384,293 | 1,280,694,550 | 2.21% |
| 2025-05-29 | 16.38 | 16.48 | 16.24 | 16.30 | 15.39 | qfq | 70,846,697 | 1,157,488,996 | -0.73% |
| 2025-05-28 | 16.02 | 16.53 | 16.00 | 16.42 | 15.50 | qfq | 115,684,467 | 1,891,545,454 | 2.50% |
| 2025-05-27 | 15.65 | 16.18 | 15.65 | 16.02 | 15.12 | qfq | 127,843,023 | 2,039,608,819 | 2.82% |
| 2025-05-26 | 15.65 | 15.81 | 15.53 | 15.58 | 14.71 | qfq | 74,957,917 | 1,174,422,107 | -0.19% |
| 2025-05-23 | 15.73 | 15.87 | 15.57 | 15.61 | 14.73 | qfq | 66,579,216 | 1,045,874,830 | -0.70% |
| 2025-05-22 | 15.41 | 15.77 | 15.36 | 15.72 | 14.84 | qfq | 94,935,794 | 1,483,020,596 | 2.01% |
| 2025-05-21 | 15.18 | 15.47 | 15.17 | 15.41 | 14.55 | qfq | 74,070,747 | 1,137,745,520 | 1.58% |
| 2025-05-20 | 15.20 | 15.34 | 15.15 | 15.17 | 14.32 | qfq | 61,026,805 | 929,190,042 | 0.13% |
| 2025-05-19 | 15.28 | 15.37 | 15.15 | 15.15 | 14.30 | qfq | 55,412,057 | 844,249,725 | -0.98% |
| 2025-05-16 | 15.32 | 15.47 | 15.12 | 15.30 | 14.44 | qfq | 61,044,462 | 930,719,393 | -0.20% |
| 2025-05-15 | 15.35 | 15.64 | 15.33 | 15.33 | 14.47 | qfq | 84,412,856 | 1,304,582,706 | 0.13% |
| 2025-05-14 | 15.22 | 15.43 | 15.13 | 15.31 | 14.45 | qfq | 84,981,437 | 1,297,503,964 | 0.33% |
| 2025-05-13 | 15.07 | 15.28 | 15.00 | 15.26 | 14.40 | qfq | 82,609,489 | 1,252,962,331 | 1.26% |
| 2025-05-12 | 15.22 | 15.31 | 15.06 | 15.07 | 14.22 | qfq | 89,310,557 | 1,354,121,996 | -1.25% |
| 2025-05-09 | 14.87 | 15.38 | 14.86 | 15.26 | 14.40 | qfq | 138,223,662 | 2,094,849,277 | 2.55% |
| 2025-05-08 | 14.74 | 14.88 | 14.71 | 14.88 | 14.05 | qfq | 64,718,090 | 959,495,420 | 0.81% |
| 2025-05-07 | 14.73 | 14.76 | 14.65 | 14.76 | 13.93 | qfq | 46,395,156 | 683,269,052 | 0.75% |
| 2025-05-06 | 14.72 | 14.75 | 14.58 | 14.65 | 13.83 | qfq | 44,480,926 | 650,641,660 | -0.34% |
| 2025-04-30 | 14.78 | 14.80 | 14.62 | 14.70 | 13.88 | qfq | 53,331,160 | 783,742,526 | -0.74% |
| 2025-04-29 | 14.74 | 15.00 | 14.70 | 14.81 | 13.98 | qfq | 91,618,527 | 1,357,983,636 | 0.82% |
| 2025-04-28 | 14.58 | 14.73 | 14.57 | 14.69 | 13.87 | qfq | 57,051,602 | 837,554,076 | 0.82% |
| 2025-04-25 | 14.57 | 14.62 | 14.48 | 14.57 | 13.75 | qfq | 27,291,493 | 397,011,914 | 0.14% |
| 2025-04-24 | 14.48 | 14.62 | 14.47 | 14.55 | 13.73 | qfq | 31,862,891 | 464,485,306 | 0.48% |
| 2025-04-23 | 14.54 | 14.59 | 14.48 | 14.48 | 13.67 | qfq | 24,668,820 | 358,555,323 | -0.21% |
| 2025-04-22 | 14.45 | 14.55 | 14.45 | 14.51 | 13.70 | qfq | 25,457,663 | 369,410,935 | 0.55% |
| 2025-04-21 | 14.57 | 14.62 | 14.43 | 14.43 | 13.62 | qfq | 31,271,501 | 454,257,238 | -1.10% |
| 2025-04-18 | 14.55 | 14.64 | 14.52 | 14.59 | 13.77 | qfq | 30,942,163 | 451,771,502 | -0.07% |
| 2025-04-17 | 14.61 | 14.63 | 14.49 | 14.60 | 13.78 | qfq | 30,827,717 | 448,805,892 | -0.27% |
| 2025-04-16 | 14.54 | 14.65 | 14.50 | 14.64 | 13.82 | qfq | 47,081,674 | 687,066,947 | 0.62% |
| 2025-04-15 | 14.30 | 14.56 | 14.30 | 14.55 | 13.73 | qfq | 38,576,919 | 558,658,209 | 1.68% |
| 2025-04-14 | 14.46 | 14.51 | 14.30 | 14.31 | 13.51 | qfq | 35,481,109 | 510,335,405 | -0.83% |
| 2025-04-11 | 14.42 | 14.46 | 14.30 | 14.43 | 13.62 | qfq | 24,062,767 | 346,119,181 | -0.21% |
| 2025-04-10 | 14.39 | 14.50 | 14.26 | 14.46 | 13.65 | qfq | 34,754,340 | 500,658,661 | 0.77% |
| 2025-04-09 | 14.23 | 14.35 | 14.01 | 14.35 | 13.54 | qfq | 48,680,469 | 690,203,403 | 0.35% |
| 2025-04-08 | 13.90 | 14.32 | 13.87 | 14.30 | 13.50 | qfq | 63,843,624 | 902,109,350 | 2.88% |
| 2025-04-07 | 14.24 | 14.29 | 13.58 | 13.90 | 13.12 | qfq | 100,647,619 | 1,406,315,533 | -5.05% |
| 2025-04-03 | 14.65 | 14.68 | 14.46 | 14.64 | 13.82 | qfq | 52,582,849 | 768,142,466 | -0.34% |
| 2025-04-02 | 14.61 | 14.71 | 14.58 | 14.69 | 13.87 | qfq | 37,004,042 | 542,596,834 | 0.62% |
| 2025-04-01 | 14.44 | 14.62 | 14.42 | 14.60 | 13.78 | qfq | 32,320,340 | 470,307,355 | 1.11% |
| 2025-03-31 | 14.60 | 14.66 | 14.43 | 14.44 | 13.63 | qfq | 42,915,654 | 623,085,754 | -1.10% |
| 2025-03-28 | 14.63 | 14.65 | 14.54 | 14.60 | 13.78 | qfq | 29,356,247 | 428,105,199 | -0.21% |
| 2025-03-27 | 14.64 | 14.70 | 14.60 | 14.63 | 13.81 | qfq | 19,407,467 | 284,359,204 | 0.07% |
| 2025-03-26 | 14.72 | 14.78 | 14.62 | 14.62 | 13.80 | qfq | 36,750,120 | 539,515,396 | -0.75% |
| 2025-03-25 | 14.78 | 14.81 | 14.72 | 14.73 | 13.90 | qfq | 27,238,203 | 401,774,203 | -0.34% |
| 2025-03-24 | 14.64 | 14.83 | 14.62 | 14.78 | 13.95 | qfq | 56,481,718 | 834,077,923 | 0.82% |
| 2025-03-21 | 14.76 | 14.83 | 14.63 | 14.66 | 13.84 | qfq | 36,390,434 | 535,453,990 | -0.68% |
| 2025-03-20 | 14.79 | 14.89 | 14.71 | 14.76 | 13.93 | qfq | 41,904,853 | 618,921,917 | -0.40% |
| 2025-03-19 | 14.71 | 14.84 | 14.64 | 14.82 | 13.99 | qfq | 56,998,649 | 841,607,268 | 0.88% |
| 2025-03-18 | 14.72 | 14.75 | 14.65 | 14.69 | 13.87 | qfq | 27,798,515 | 408,574,317 | -0.20% |
| 2025-03-17 | 14.67 | 14.79 | 14.63 | 14.72 | 13.89 | qfq | 45,142,941 | 665,288,996 | 0.41% |
| 2025-03-14 | 14.69 | 14.77 | 14.60 | 14.66 | 13.84 | qfq | 46,265,802 | 679,560,925 | -0.27% |
| 2025-03-13 | 14.63 | 14.76 | 14.62 | 14.70 | 13.88 | qfq | 36,046,863 | 530,235,298 | 0.41% |
| 2025-03-12 | 14.73 | 14.73 | 14.62 | 14.64 | 13.82 | qfq | 16,646,103 | 244,339,087 | -0.61% |
| 2025-03-11 | 14.61 | 14.73 | 14.58 | 14.73 | 13.90 | qfq | 19,483,143 | 285,747,991 | 0.55% |
| 2025-03-10 | 14.73 | 14.73 | 14.60 | 14.65 | 13.83 | qfq | 23,229,985 | 340,478,845 | -0.75% |
| 2025-03-07 | 14.68 | 14.79 | 14.65 | 14.76 | 13.93 | qfq | 63,252,587 | 933,081,072 | 0.68% |
| 2025-03-06 | 14.67 | 14.69 | 14.53 | 14.66 | 13.84 | qfq | 24,564,577 | 359,415,158 | -0.20% |
| 2025-03-05 | 14.56 | 14.71 | 14.51 | 14.69 | 13.87 | qfq | 32,384,747 | 474,326,084 | 0.82% |
| 2025-03-04 | 14.53 | 14.61 | 14.49 | 14.57 | 13.75 | qfq | 19,091,358 | 277,801,110 | 0.00% |
| 2025-03-03 | 14.41 | 14.59 | 14.35 | 14.57 | 13.75 | qfq | 27,382,490 | 397,093,954 | 1.11% |
| 2025-02-28 | 14.48 | 14.57 | 14.41 | 14.41 | 13.60 | qfq | 23,434,236 | 339,619,000 | -0.62% |
| 2025-02-27 | 14.30 | 14.50 | 14.18 | 14.50 | 13.69 | qfq | 27,160,335 | 391,242,971 | 1.40% |
| 2025-02-26 | 14.12 | 14.37 | 14.12 | 14.30 | 13.50 | qfq | 21,399,838 | 305,846,463 | 1.20% |
| 2025-02-25 | 14.35 | 14.36 | 14.10 | 14.13 | 13.34 | qfq | 36,807,284 | 522,329,702 | -1.60% |
| 2025-02-24 | 14.40 | 14.45 | 14.34 | 14.36 | 13.55 | qfq | 30,087,073 | 432,831,251 | -0.35% |
| 2025-02-21 | 14.58 | 14.59 | 14.39 | 14.41 | 13.60 | qfq | 41,534,606 | 599,995,077 | -1.30% |
| 2025-02-20 | 14.62 | 14.67 | 14.56 | 14.60 | 13.78 | qfq | 20,313,338 | 296,774,566 | -0.27% |
| 2025-02-19 | 14.65 | 14.70 | 14.56 | 14.64 | 13.82 | qfq | 33,289,471 | 487,309,255 | 0.07% |
| 2025-02-18 | 14.56 | 14.75 | 14.56 | 14.63 | 13.81 | qfq | 39,915,930 | 585,919,037 | 0.21% |
| 2025-02-17 | 14.69 | 14.72 | 14.49 | 14.60 | 13.78 | qfq | 31,856,585 | 464,042,900 | -0.34% |
| 2025-02-14 | 14.68 | 14.72 | 14.55 | 14.65 | 13.83 | qfq | 25,194,062 | 368,123,864 | -0.20% |
| 2025-02-13 | 14.76 | 14.81 | 14.68 | 14.68 | 13.86 | qfq | 33,851,411 | 498,843,824 | -0.68% |
| 2025-02-12 | 14.73 | 14.82 | 14.68 | 14.78 | 13.95 | qfq | 35,460,054 | 522,889,721 | 0.20% |
| 2025-02-11 | 14.65 | 14.79 | 14.65 | 14.75 | 13.92 | qfq | 35,627,391 | 524,704,686 | 0.61% |
| 2025-02-10 | 14.74 | 14.80 | 14.63 | 14.66 | 13.84 | qfq | 27,189,373 | 399,847,363 | -0.27% |
| 2025-02-07 | 14.76 | 14.92 | 14.65 | 14.70 | 13.88 | qfq | 42,711,239 | 629,592,971 | -0.47% |
| 2025-02-06 | 14.75 | 15.03 | 14.70 | 14.77 | 13.94 | qfq | 50,113,892 | 742,683,158 | 1.30% |
| 2025-02-05 | 14.85 | 14.85 | 14.56 | 14.58 | 13.76 | qfq | 27,797,884 | 407,349,628 | -1.22% |
| 2025-01-27 | 14.65 | 14.85 | 14.60 | 14.76 | 13.93 | qfq | 40,873,032 | 604,256,159 | 1.17% |
| 2025-01-24 | 14.48 | 14.66 | 14.27 | 14.59 | 13.77 | qfq | 21,968,271 | 318,443,449 | 0.27% |
| 2025-01-23 | 14.50 | 14.66 | 14.42 | 14.55 | 13.73 | qfq | 21,812,694 | 317,421,699 | 0.90% |
| 2025-01-22 | 14.72 | 14.73 | 14.38 | 14.42 | 13.61 | qfq | 22,641,718 | 327,098,753 | -1.77% |
| 2025-01-21 | 14.68 | 14.75 | 14.57 | 14.68 | 13.86 | qfq | 16,496,934 | 242,241,935 | 0.41% |
| 2025-01-20 | 14.65 | 14.77 | 14.55 | 14.62 | 13.80 | qfq | 20,454,586 | 300,148,133 | -0.20% |
| 2025-01-17 | 14.60 | 14.73 | 14.53 | 14.65 | 13.83 | qfq | 18,042,811 | 264,281,448 | 0.14% |
| 2025-01-16 | 14.49 | 14.65 | 14.39 | 14.63 | 13.81 | qfq | 28,680,192 | 417,564,646 | 1.46% |
| 2025-01-15 | 14.27 | 14.55 | 14.27 | 14.42 | 13.61 | qfq | 25,251,691 | 364,503,321 | 0.77% |
| 2025-01-14 | 14.20 | 14.36 | 14.10 | 14.31 | 13.51 | qfq | 42,205,965 | 600,374,464 | 0.92% |
| 2025-01-13 | 14.31 | 14.37 | 14.11 | 14.18 | 13.38 | qfq | 23,088,863 | 328,306,725 | -1.32% |
| 2025-01-10 | 14.50 | 14.60 | 14.21 | 14.37 | 13.56 | qfq | 18,138,553 | 261,128,033 | -0.90% |
| 2025-01-09 | 14.61 | 14.74 | 14.45 | 14.50 | 13.69 | qfq | 24,356,770 | 354,930,244 | -0.68% |
| 2025-01-08 | 14.50 | 14.65 | 14.44 | 14.60 | 13.78 | qfq | 20,776,026 | 302,715,327 | 0.76% |
| 2025-01-07 | 14.36 | 14.52 | 14.32 | 14.49 | 13.68 | qfq | 15,843,524 | 228,600,451 | 0.63% |
| 2025-01-06 | 14.32 | 14.44 | 14.07 | 14.40 | 13.59 | qfq | 30,730,775 | 438,196,360 | 0.98% |
| 2025-01-03 | 14.38 | 14.52 | 14.24 | 14.26 | 13.46 | qfq | 24,549,623 | 351,527,106 | -0.70% |
| 2025-01-02 | 14.63 | 14.74 | 14.32 | 14.36 | 13.55 | qfq | 38,655,140 | 561,276,257 | -1.71% |
| 2024-12-31 | 14.79 | 14.85 | 14.60 | 14.61 | 13.79 | qfq | 46,878,837 | 690,032,153 | -1.35% |
| 2024-12-30 | 14.59 | 14.91 | 14.59 | 14.81 | 13.98 | qfq | 60,707,200 | 898,270,986 | 1.09% |
| 2024-12-27 | 14.67 | 14.71 | 14.43 | 14.65 | 13.83 | qfq | 24,907,983 | 363,167,376 | 0.00% |
| 2024-12-26 | 14.71 | 14.71 | 14.53 | 14.65 | 13.83 | qfq | 22,158,178 | 324,121,010 | -0.54% |
| 2024-12-25 | 14.55 | 14.73 | 14.53 | 14.73 | 13.90 | qfq | 37,432,747 | 548,686,259 | 1.38% |
| 2024-12-24 | 14.35 | 14.57 | 14.35 | 14.53 | 13.71 | qfq | 26,466,199 | 383,540,987 | 0.97% |
| 2024-12-23 | 14.24 | 14.47 | 14.21 | 14.39 | 13.58 | qfq | 25,659,451 | 368,883,841 | 1.27% |
| 2024-12-20 | 14.23 | 14.32 | 14.20 | 14.21 | 13.41 | qfq | 13,563,655 | 193,248,194 | 0.00% |
| 2024-12-19 | 14.31 | 14.47 | 14.19 | 14.21 | 13.41 | qfq | 21,245,360 | 303,419,299 | -1.32% |
| 2024-12-18 | 14.20 | 14.43 | 14.20 | 14.40 | 13.59 | qfq | 24,055,786 | 345,611,991 | 1.48% |
| 2024-12-17 | 14.17 | 14.28 | 14.15 | 14.19 | 13.39 | qfq | 15,394,360 | 218,876,758 | 0.14% |
| 2024-12-16 | 14.13 | 14.31 | 14.13 | 14.17 | 13.38 | qfq | 18,342,047 | 260,670,961 | 0.28% |
| 2024-12-13 | 14.36 | 14.36 | 14.13 | 14.13 | 13.34 | qfq | 27,005,321 | 384,953,677 | -1.26% |
| 2024-12-12 | 14.21 | 14.37 | 14.19 | 14.31 | 13.51 | qfq | 21,986,258 | 314,612,145 | 0.63% |
| 2024-12-11 | 14.29 | 14.34 | 14.17 | 14.22 | 13.42 | qfq | 22,648,245 | 322,397,296 | -0.49% |
| 2024-12-10 | 14.35 | 14.50 | 14.17 | 14.29 | 13.49 | qfq | 38,052,005 | 544,722,848 | 0.28% |
| 2024-12-09 | 14.30 | 14.35 | 14.15 | 14.25 | 13.45 | qfq | 18,919,340 | 269,696,301 | -0.49% |
| 2024-12-06 | 14.28 | 14.46 | 14.21 | 14.32 | 13.52 | qfq | 22,574,255 | 323,634,846 | 0.42% |
| 2024-12-05 | 14.21 | 14.38 | 14.20 | 14.26 | 13.46 | qfq | 16,015,304 | 228,566,296 | -0.14% |
| 2024-12-04 | 14.14 | 14.32 | 14.04 | 14.28 | 13.48 | qfq | 26,391,179 | 375,233,119 | 0.71% |
| 2024-12-03 | 14.10 | 14.18 | 14.03 | 14.18 | 13.38 | qfq | 17,867,195 | 252,219,863 | 0.57% |
| 2024-12-02 | 14.19 | 14.29 | 14.01 | 14.10 | 13.31 | qfq | 31,105,877 | 438,265,666 | -0.35% |
| 2024-11-29 | 14.11 | 14.20 | 14.03 | 14.15 | 13.36 | qfq | 33,693,981 | 476,063,497 | 0.64% |
| 2024-11-28 | 13.95 | 14.13 | 13.82 | 14.06 | 13.27 | qfq | 28,485,674 | 399,104,616 | 0.36% |
| 2024-11-27 | 13.46 | 14.02 | 13.37 | 14.01 | 13.22 | qfq | 51,598,892 | 709,847,245 | 4.09% |
| 2024-11-26 | 13.50 | 13.54 | 13.38 | 13.46 | 12.70 | qfq | 17,618,169 | 237,244,482 | -0.30% |
| 2024-11-25 | 13.46 | 13.53 | 13.33 | 13.50 | 12.74 | qfq | 31,577,415 | 424,163,135 | 0.37% |
| 2024-11-22 | 13.80 | 13.83 | 13.45 | 13.45 | 12.70 | qfq | 24,295,924 | 331,195,631 | -2.25% |
| 2024-11-21 | 13.80 | 13.84 | 13.74 | 13.76 | 12.99 | qfq | 15,640,006 | 215,433,878 | -0.29% |
| 2024-11-20 | 13.88 | 13.95 | 13.76 | 13.80 | 13.03 | qfq | 18,792,973 | 259,617,508 | -0.79% |
| 2024-11-19 | 13.90 | 14.07 | 13.72 | 13.91 | 13.13 | qfq | 28,674,581 | 397,601,455 | -0.07% |
| 2024-11-18 | 14.11 | 14.31 | 13.88 | 13.92 | 13.14 | qfq | 49,383,045 | 696,338,465 | -0.43% |
| 2024-11-15 | 14.09 | 14.23 | 13.90 | 13.98 | 13.20 | qfq | 30,273,050 | 426,112,378 | -0.92% |
| 2024-11-14 | 13.90 | 14.24 | 13.87 | 14.11 | 13.32 | qfq | 45,343,500 | 639,510,827 | 1.44% |
| 2024-11-13 | 13.58 | 13.98 | 13.56 | 13.91 | 13.13 | qfq | 38,836,236 | 537,332,423 | 2.20% |
| 2024-11-12 | 13.84 | 14.04 | 13.58 | 13.61 | 12.85 | qfq | 36,746,981 | 505,870,761 | -1.87% |
| 2024-11-11 | 13.89 | 13.91 | 13.78 | 13.87 | 13.09 | qfq | 25,630,032 | 354,561,244 | -0.86% |
| 2024-11-08 | 14.12 | 14.17 | 13.92 | 13.99 | 13.21 | qfq | 28,488,487 | 398,956,040 | -0.78% |
| 2024-11-07 | 13.72 | 14.10 | 13.67 | 14.10 | 13.31 | qfq | 37,270,006 | 520,351,143 | 2.62% |
| 2024-11-06 | 13.81 | 14.00 | 13.69 | 13.74 | 12.97 | qfq | 32,245,839 | 445,296,934 | -2.76% |
| 2024-11-05 | 14.06 | 14.14 | 13.93 | 14.13 | 12.99 | qfq | 27,982,332 | 393,636,498 | 0.36% |
| 2024-11-04 | 13.99 | 14.08 | 13.75 | 14.08 | 12.94 | qfq | 25,132,461 | 350,203,497 | 1.00% |
| 2024-11-01 | 13.84 | 14.04 | 13.81 | 13.94 | 12.81 | qfq | 26,214,121 | 365,389,190 | 0.72% |
| 2024-10-31 | 13.86 | 13.98 | 13.76 | 13.84 | 12.72 | qfq | 22,508,494 | 311,890,074 | -0.22% |
| 2024-10-30 | 14.02 | 14.12 | 13.80 | 13.87 | 12.75 | qfq | 23,076,338 | 320,838,894 | -1.14% |
| 2024-10-29 | 14.02 | 14.24 | 14.00 | 14.03 | 12.90 | qfq | 26,015,780 | 366,388,572 | 0.07% |
| 2024-10-28 | 14.05 | 14.15 | 13.99 | 14.02 | 12.89 | qfq | 26,190,538 | 367,665,794 | -0.85% |
| 2024-10-25 | 14.35 | 14.37 | 14.04 | 14.14 | 13.00 | qfq | 28,706,180 | 407,076,261 | -1.39% |
| 2024-10-24 | 14.33 | 14.57 | 14.31 | 14.34 | 13.18 | qfq | 27,460,989 | 396,381,244 | -0.14% |
| 2024-10-23 | 14.32 | 14.50 | 14.29 | 14.36 | 13.20 | qfq | 31,830,410 | 457,368,023 | 0.28% |
| 2024-10-22 | 14.55 | 14.57 | 14.21 | 14.32 | 13.16 | qfq | 56,414,656 | 807,275,807 | -1.24% |
| 2024-10-21 | 14.54 | 14.60 | 14.24 | 14.50 | 13.33 | qfq | 36,082,355 | 519,154,713 | -0.62% |
| 2024-10-18 | 14.45 | 14.69 | 14.15 | 14.59 | 13.41 | qfq | 44,267,433 | 640,689,558 | 1.32% |
| 2024-10-17 | 14.50 | 14.62 | 14.36 | 14.40 | 13.24 | qfq | 30,732,493 | 445,161,213 | -0.83% |
| 2024-10-16 | 14.08 | 14.63 | 14.07 | 14.52 | 13.35 | qfq | 40,498,668 | 585,179,603 | 2.54% |
| 2024-10-15 | 14.49 | 14.72 | 14.16 | 14.16 | 13.02 | qfq | 52,047,056 | 751,364,373 | -2.88% |
| 2024-10-14 | 14.32 | 14.76 | 14.20 | 14.58 | 13.40 | qfq | 115,544,957 | 1,679,616,346 | 4.59% |
| 2024-10-11 | 14.04 | 14.25 | 13.77 | 13.94 | 12.81 | qfq | 37,602,405 | 526,786,885 | -0.57% |
| 2024-10-10 | 13.60 | 14.26 | 13.60 | 14.02 | 12.89 | qfq | 61,850,240 | 868,747,251 | 3.62% |
| 2024-10-09 | 14.02 | 14.18 | 13.52 | 13.53 | 12.44 | qfq | 54,669,902 | 758,100,222 | -5.71% |
| 2024-10-08 | 15.40 | 15.46 | 14.02 | 14.35 | 13.19 | qfq | 95,589,778 | 1,389,731,298 | 1.77% |
| 2024-09-30 | 13.60 | 14.16 | 13.45 | 14.10 | 12.96 | qfq | 81,375,259 | 1,125,567,341 | 4.83% |
| 2024-09-27 | 13.68 | 13.78 | 13.16 | 13.45 | 12.36 | qfq | 37,760,779 | 506,159,926 | -0.15% |
| 2024-09-26 | 12.98 | 13.48 | 12.91 | 13.47 | 12.38 | qfq | 38,553,555 | 508,822,013 | 3.70% |
| 2024-09-25 | 12.80 | 13.13 | 12.80 | 12.99 | 11.94 | qfq | 47,851,943 | 620,789,860 | 2.53% |
| 2024-09-24 | 12.37 | 12.67 | 12.26 | 12.67 | 11.65 | qfq | 30,681,601 | 383,875,098 | 2.59% |
| 2024-09-23 | 12.10 | 12.44 | 12.07 | 12.35 | 11.35 | qfq | 22,813,585 | 281,003,299 | 1.81% |
| 2024-09-20 | 12.03 | 12.18 | 12.02 | 12.13 | 11.15 | qfq | 21,251,415 | 257,081,700 | 0.83% |
| 2024-09-19 | 12.06 | 12.13 | 11.89 | 12.03 | 11.06 | qfq | 18,630,812 | 224,198,697 | 0.00% |
| 2024-09-18 | 11.93 | 12.04 | 11.87 | 12.03 | 11.06 | qfq | 13,843,166 | 165,731,288 | 1.26% |
| 2024-09-13 | 11.93 | 12.04 | 11.85 | 11.88 | 10.92 | qfq | 15,154,350 | 180,837,301 | -0.17% |
| 2024-09-12 | 11.79 | 12.02 | 11.72 | 11.90 | 10.94 | qfq | 14,221,183 | 169,405,271 | 0.51% |
| 2024-09-11 | 12.05 | 12.07 | 11.78 | 11.84 | 10.88 | qfq | 19,414,999 | 230,852,633 | -1.82% |
| 2024-09-10 | 12.07 | 12.18 | 12.00 | 12.06 | 11.09 | qfq | 23,417,636 | 282,686,721 | -0.08% |
| 2024-09-09 | 12.30 | 12.35 | 12.01 | 12.07 | 11.09 | qfq | 22,865,706 | 277,106,988 | -2.11% |
| 2024-09-06 | 12.35 | 12.59 | 12.29 | 12.33 | 11.33 | qfq | 23,689,656 | 295,217,462 | 0.00% |
| 2024-09-05 | 12.45 | 12.48 | 12.18 | 12.33 | 11.33 | qfq | 31,631,730 | 388,344,974 | -0.80% |
| 2024-09-04 | 12.53 | 12.62 | 12.39 | 12.43 | 11.43 | qfq | 26,731,889 | 333,919,012 | -1.27% |
| 2024-09-03 | 12.76 | 12.81 | 12.48 | 12.59 | 11.57 | qfq | 34,711,194 | 437,815,365 | -1.64% |
| 2024-09-02 | 12.76 | 12.97 | 12.70 | 12.80 | 11.77 | qfq | 34,148,260 | 438,954,087 | 0.47% |
| 2024-08-30 | 12.89 | 13.00 | 12.73 | 12.74 | 11.71 | qfq | 36,569,960 | 468,895,718 | -1.01% |
| 2024-08-29 | 13.27 | 13.29 | 12.81 | 12.87 | 11.83 | qfq | 29,102,707 | 377,633,770 | -2.94% |
| 2024-08-28 | 13.30 | 13.39 | 13.17 | 13.26 | 12.19 | qfq | 22,635,642 | 300,587,303 | -0.82% |
| 2024-08-27 | 13.36 | 13.49 | 13.26 | 13.37 | 12.29 | qfq | 20,841,914 | 278,738,365 | 0.07% |
| 2024-08-26 | 13.27 | 13.39 | 13.08 | 13.36 | 12.28 | qfq | 18,223,665 | 241,626,629 | 0.53% |
| 2024-08-23 | 13.36 | 13.39 | 13.19 | 13.29 | 12.22 | qfq | 27,685,402 | 367,418,227 | -0.45% |
| 2024-08-22 | 12.97 | 13.38 | 12.96 | 13.35 | 12.27 | qfq | 54,577,527 | 722,492,847 | 2.69% |
| 2024-08-21 | 13.21 | 13.21 | 12.82 | 13.00 | 11.95 | qfq | 72,856,134 | 943,895,804 | -3.92% |
| 2024-08-20 | 13.55 | 13.65 | 13.48 | 13.53 | 12.44 | qfq | 21,456,751 | 290,800,436 | -0.15% |
| 2024-08-19 | 13.29 | 13.56 | 13.20 | 13.55 | 12.45 | qfq | 25,479,053 | 341,975,465 | 2.26% |
| 2024-08-16 | 12.94 | 13.28 | 12.92 | 13.25 | 12.18 | qfq | 25,905,392 | 341,053,444 | 2.32% |
| 2024-08-15 | 12.87 | 13.00 | 12.80 | 12.95 | 11.90 | qfq | 20,959,461 | 270,379,016 | 0.86% |
| 2024-08-14 | 12.91 | 13.05 | 12.84 | 12.84 | 11.80 | qfq | 13,726,490 | 177,385,406 | -0.39% |
| 2024-08-13 | 12.84 | 13.01 | 12.82 | 12.89 | 11.85 | qfq | 14,349,116 | 185,274,612 | 0.16% |
| 2024-08-12 | 12.90 | 12.94 | 12.83 | 12.87 | 11.83 | qfq | 10,018,216 | 128,987,704 | -0.23% |
| 2024-08-09 | 12.92 | 13.07 | 12.85 | 12.90 | 11.86 | qfq | 12,205,116 | 158,059,871 | 0.31% |
| 2024-08-08 | 12.92 | 12.96 | 12.79 | 12.86 | 11.82 | qfq | 18,806,011 | 241,758,007 | -0.54% |
| 2024-08-07 | 13.01 | 13.15 | 12.85 | 12.93 | 11.89 | qfq | 29,011,795 | 376,588,735 | -0.54% |
| 2024-08-06 | 13.24 | 13.27 | 12.85 | 13.00 | 11.95 | qfq | 25,029,207 | 325,383,179 | -1.22% |
| 2024-08-05 | 13.36 | 13.42 | 13.13 | 13.16 | 12.10 | qfq | 25,511,612 | 337,767,811 | -1.50% |
| 2024-08-02 | 13.36 | 13.48 | 13.29 | 13.36 | 12.28 | qfq | 17,273,685 | 231,139,670 | -0.52% |
| 2024-08-01 | 13.42 | 13.63 | 13.30 | 13.43 | 12.34 | qfq | 25,027,978 | 336,483,661 | -0.22% |
| 2024-07-31 | 13.49 | 13.59 | 13.38 | 13.46 | 12.37 | qfq | 28,095,144 | 378,521,915 | -0.22% |
| 2024-07-30 | 13.61 | 13.71 | 13.26 | 13.49 | 12.40 | qfq | 36,549,916 | 491,814,807 | -1.39% |
| 2024-07-29 | 13.05 | 13.68 | 13.01 | 13.68 | 12.57 | qfq | 47,035,087 | 632,193,359 | 4.83% |
| 2024-07-26 | 13.28 | 13.36 | 12.92 | 13.05 | 12.00 | qfq | 34,534,344 | 453,477,826 | 0.00% |
| 2024-07-25 | 13.04 | 13.22 | 12.88 | 13.05 | 12.00 | qfq | 31,177,366 | 406,474,474 | 0.00% |
| 2024-07-24 | 12.90 | 13.08 | 12.86 | 13.05 | 12.00 | qfq | 27,416,575 | 356,613,652 | 1.32% |
| 2024-07-23 | 12.78 | 13.06 | 12.75 | 12.88 | 11.84 | qfq | 23,602,471 | 305,815,538 | 0.78% |
| 2024-07-22 | 12.91 | 12.91 | 12.66 | 12.78 | 11.75 | qfq | 19,808,041 | 252,797,990 | -1.39% |
| 2024-07-19 | 12.90 | 12.96 | 12.77 | 12.96 | 11.91 | qfq | 17,466,063 | 224,634,005 | 0.15% |
| 2024-07-18 | 12.91 | 13.02 | 12.73 | 12.94 | 11.89 | qfq | 19,085,153 | 245,707,874 | 0.08% |
| 2024-07-17 | 12.92 | 13.03 | 12.84 | 12.93 | 11.89 | qfq | 19,893,453 | 256,910,616 | -0.31% |
| 2024-07-16 | 13.06 | 13.19 | 12.90 | 12.97 | 11.92 | qfq | 16,125,832 | 209,701,428 | -0.61% |
| 2024-07-15 | 12.96 | 13.06 | 12.88 | 13.05 | 12.00 | qfq | 18,083,008 | 234,739,108 | 0.31% |
| 2024-07-12 | 12.73 | 13.01 | 12.70 | 13.01 | 11.96 | qfq | 18,362,820 | 237,016,482 | 2.20% |
| 2024-07-11 | 12.98 | 13.04 | 12.65 | 12.73 | 11.70 | qfq | 25,423,130 | 325,117,198 | -4.43% |
| 2024-07-10 | 13.36 | 13.40 | 13.24 | 13.32 | 11.77 | qfq | 16,829,653 | 224,365,875 | -0.15% |
| 2024-07-09 | 13.07 | 13.37 | 12.99 | 13.34 | 11.78 | qfq | 23,127,368 | 305,090,909 | 2.22% |
| 2024-07-08 | 13.07 | 13.25 | 13.03 | 13.05 | 11.53 | qfq | 17,819,900 | 233,848,117 | -0.61% |
| 2024-07-05 | 13.51 | 13.61 | 13.08 | 13.13 | 11.60 | qfq | 24,610,600 | 326,622,108 | -2.52% |
| 2024-07-04 | 13.48 | 13.61 | 13.40 | 13.47 | 11.90 | qfq | 18,257,780 | 246,734,516 | -0.15% |
| 2024-07-03 | 13.55 | 13.64 | 13.34 | 13.49 | 11.92 | qfq | 16,969,380 | 228,341,494 | -0.81% |
| 2024-07-02 | 13.50 | 13.61 | 13.44 | 13.60 | 12.01 | qfq | 20,461,391 | 276,973,854 | 0.74% |
| 2024-07-01 | 13.14 | 13.52 | 13.09 | 13.50 | 11.92 | qfq | 34,269,453 | 458,613,379 | 3.45% |
| 2024-06-28 | 12.97 | 13.23 | 12.88 | 13.05 | 11.53 | qfq | 27,408,043 | 358,513,248 | 0.69% |
| 2024-06-27 | 12.72 | 13.02 | 12.68 | 12.96 | 11.45 | qfq | 25,284,982 | 326,521,882 | 1.49% |
| 2024-06-26 | 12.81 | 12.85 | 12.62 | 12.77 | 11.28 | qfq | 17,708,002 | 225,494,208 | -0.39% |
| 2024-06-25 | 12.71 | 12.90 | 12.67 | 12.82 | 11.32 | qfq | 22,687,283 | 290,673,654 | 0.87% |
| 2024-06-24 | 12.87 | 12.95 | 12.58 | 12.71 | 11.23 | qfq | 31,367,348 | 398,201,405 | -1.55% |
| 2024-06-21 | 12.94 | 13.00 | 12.85 | 12.91 | 11.40 | qfq | 17,736,935 | 229,227,293 | -0.15% |
| 2024-06-20 | 13.10 | 13.18 | 12.91 | 12.93 | 11.42 | qfq | 16,278,987 | 211,620,670 | -1.52% |
| 2024-06-19 | 12.91 | 13.20 | 12.87 | 13.13 | 11.60 | qfq | 23,863,389 | 312,278,867 | 1.78% |
| 2024-06-18 | 12.88 | 13.00 | 12.82 | 12.90 | 11.39 | qfq | 13,662,014 | 176,370,256 | -0.15% |
| 2024-06-17 | 13.01 | 13.12 | 12.81 | 12.92 | 11.41 | qfq | 24,749,874 | 319,862,387 | -1.67% |
| 2024-06-14 | 12.99 | 13.18 | 12.88 | 13.14 | 11.61 | qfq | 26,500,268 | 345,869,594 | 1.08% |
| 2024-06-13 | 13.17 | 13.20 | 12.96 | 13.00 | 11.48 | qfq | 13,282,008 | 173,183,195 | -0.69% |
| 2024-06-12 | 13.08 | 13.16 | 12.89 | 13.09 | 11.56 | qfq | 18,883,001 | 245,908,869 | 0.38% |
| 2024-06-11 | 13.19 | 13.30 | 12.97 | 13.04 | 11.52 | qfq | 18,518,495 | 242,012,417 | -1.29% |
| 2024-06-07 | 13.16 | 13.26 | 13.01 | 13.21 | 11.67 | qfq | 20,384,862 | 268,113,317 | 0.69% |
| 2024-06-06 | 13.14 | 13.21 | 12.93 | 13.12 | 11.59 | qfq | 21,831,558 | 285,755,410 | -0.30% |
| 2024-06-05 | 13.41 | 13.41 | 13.12 | 13.16 | 11.62 | qfq | 18,566,688 | 245,718,984 | -1.57% |
| 2024-06-04 | 13.44 | 13.45 | 13.29 | 13.37 | 11.81 | qfq | 19,628,264 | 262,574,718 | 0.00% |
| 2024-06-03 | 13.62 | 13.62 | 13.24 | 13.37 | 11.81 | qfq | 35,149,613 | 469,138,963 | -1.62% |
| 2024-05-31 | 13.59 | 13.70 | 13.54 | 13.59 | 12.00 | qfq | 18,629,904 | 253,301,609 | 0.00% |
| 2024-05-30 | 13.75 | 13.87 | 13.52 | 13.59 | 12.00 | qfq | 22,731,353 | 310,767,369 | -1.24% |
| 2024-05-29 | 13.95 | 13.98 | 13.73 | 13.76 | 12.15 | qfq | 21,303,906 | 294,803,718 | -1.15% |
| 2024-05-28 | 14.00 | 14.05 | 13.86 | 13.92 | 12.30 | qfq | 18,500,989 | 258,049,946 | -0.50% |
| 2024-05-27 | 13.80 | 13.99 | 13.75 | 13.99 | 12.36 | qfq | 25,351,336 | 352,058,763 | 1.67% |
| 2024-05-24 | 13.90 | 14.07 | 13.73 | 13.76 | 12.15 | qfq | 25,021,889 | 347,794,119 | -1.01% |
| 2024-05-23 | 13.90 | 14.07 | 13.81 | 13.90 | 12.28 | qfq | 24,051,445 | 335,140,789 | -0.36% |
| 2024-05-22 | 13.99 | 14.23 | 13.91 | 13.95 | 12.32 | qfq | 28,475,009 | 400,409,781 | -0.36% |
| 2024-05-21 | 13.76 | 14.07 | 13.74 | 14.00 | 12.37 | qfq | 28,726,229 | 400,237,863 | 1.52% |
| 2024-05-20 | 13.91 | 13.98 | 13.68 | 13.79 | 12.18 | qfq | 29,181,028 | 402,465,352 | -1.08% |
| 2024-05-17 | 13.80 | 13.94 | 13.68 | 13.94 | 12.31 | qfq | 36,180,199 | 499,181,340 | 0.65% |
| 2024-05-16 | 13.88 | 14.07 | 13.78 | 13.85 | 12.23 | qfq | 43,805,845 | 609,292,362 | -0.07% |
| 2024-05-15 | 13.58 | 13.97 | 13.56 | 13.86 | 12.24 | qfq | 32,015,158 | 441,969,379 | 1.91% |
| 2024-05-14 | 13.66 | 13.73 | 13.56 | 13.60 | 12.01 | qfq | 30,434,314 | 414,580,326 | -0.44% |
| 2024-05-13 | 13.36 | 13.71 | 13.31 | 13.66 | 12.07 | qfq | 34,403,595 | 465,356,048 | 2.09% |
| 2024-05-10 | 13.12 | 13.42 | 13.10 | 13.38 | 11.82 | qfq | 34,169,915 | 453,264,503 | 2.22% |
| 2024-05-09 | 12.95 | 13.16 | 12.93 | 13.09 | 11.56 | qfq | 24,035,553 | 314,359,896 | 1.16% |
| 2024-05-08 | 12.80 | 13.06 | 12.78 | 12.94 | 11.43 | qfq | 31,163,184 | 404,041,289 | 1.09% |
| 2024-05-07 | 12.84 | 12.92 | 12.71 | 12.80 | 11.31 | qfq | 23,921,376 | 306,117,562 | -0.54% |
| 2024-05-06 | 12.97 | 13.05 | 12.82 | 12.87 | 11.37 | qfq | 32,701,083 | 422,110,198 | -0.23% |
| 2024-04-30 | 12.74 | 13.00 | 12.69 | 12.90 | 11.39 | qfq | 31,552,658 | 407,015,873 | 1.02% |
| 2024-04-29 | 12.32 | 12.80 | 12.32 | 12.77 | 11.28 | qfq | 43,453,556 | 549,798,532 | 3.23% |
| 2024-04-26 | 12.56 | 12.69 | 12.33 | 12.37 | 10.93 | qfq | 55,126,086 | 687,532,875 | -2.44% |
| 2024-04-25 | 12.34 | 12.72 | 12.32 | 12.68 | 11.20 | qfq | 45,381,852 | 571,507,026 | 3.26% |
| 2024-04-24 | 12.43 | 12.46 | 12.18 | 12.28 | 10.85 | qfq | 43,902,465 | 539,099,917 | -1.68% |
| 2024-04-23 | 12.41 | 12.70 | 12.40 | 12.49 | 11.03 | qfq | 42,556,313 | 534,060,442 | -0.40% |
| 2024-04-22 | 12.35 | 12.73 | 12.28 | 12.54 | 11.08 | qfq | 94,011,940 | 1,172,775,603 | 4.07% |
| 2024-04-19 | 11.95 | 12.08 | 11.91 | 12.05 | 10.64 | qfq | 24,323,973 | 292,251,640 | 0.42% |
| 2024-04-18 | 11.79 | 12.15 | 11.75 | 12.00 | 10.60 | qfq | 37,559,023 | 450,230,351 | 1.35% |
| 2024-04-17 | 11.56 | 11.86 | 11.40 | 11.84 | 10.46 | qfq | 32,788,123 | 382,620,689 | 2.69% |
| 2024-04-16 | 11.51 | 11.62 | 11.42 | 11.53 | 10.18 | qfq | 27,088,794 | 312,156,104 | 0.26% |
| 2024-04-15 | 11.39 | 11.56 | 11.37 | 11.50 | 10.16 | qfq | 25,534,999 | 293,416,819 | 1.32% |
| 2024-04-12 | 11.38 | 11.47 | 11.34 | 11.35 | 10.03 | qfq | 17,423,690 | 198,761,492 | -0.26% |
| 2024-04-11 | 11.33 | 11.43 | 11.27 | 11.38 | 10.05 | qfq | 12,164,971 | 138,285,758 | 0.00% |
| 2024-04-10 | 11.35 | 11.48 | 11.31 | 11.38 | 10.05 | qfq | 21,568,250 | 246,175,557 | 0.26% |
| 2024-04-09 | 11.36 | 11.46 | 11.31 | 11.35 | 10.03 | qfq | 19,425,570 | 220,968,194 | -0.18% |
| 2024-04-08 | 11.32 | 11.44 | 11.24 | 11.37 | 10.04 | qfq | 17,705,862 | 201,175,893 | 0.44% |
| 2024-04-03 | 11.39 | 11.42 | 11.23 | 11.32 | 10.00 | qfq | 17,199,956 | 194,839,475 | -0.61% |
| 2024-04-02 | 11.32 | 11.43 | 11.26 | 11.39 | 10.06 | qfq | 21,589,607 | 245,526,898 | 0.89% |
| 2024-04-01 | 11.15 | 11.30 | 11.13 | 11.29 | 9.97 | qfq | 22,252,231 | 250,314,224 | 1.62% |
| 2024-03-29 | 11.00 | 11.17 | 10.99 | 11.11 | 9.81 | qfq | 18,231,596 | 202,418,010 | 0.45% |
| 2024-03-28 | 11.06 | 11.10 | 10.91 | 11.06 | 9.77 | qfq | 21,544,293 | 237,309,018 | -0.36% |
| 2024-03-27 | 11.08 | 11.20 | 11.07 | 11.10 | 9.80 | qfq | 27,044,671 | 301,470,086 | 0.18% |
| 2024-03-26 | 10.94 | 11.09 | 10.91 | 11.08 | 9.79 | qfq | 23,641,896 | 260,603,150 | 1.65% |
| 2024-03-25 | 10.80 | 11.01 | 10.80 | 10.90 | 9.63 | qfq | 19,211,069 | 210,114,877 | 0.65% |
| 2024-03-22 | 10.93 | 10.98 | 10.78 | 10.83 | 9.57 | qfq | 18,927,965 | 205,448,854 | -1.19% |
| 2024-03-21 | 10.86 | 10.97 | 10.82 | 10.96 | 9.68 | qfq | 15,373,259 | 167,826,251 | 0.92% |
| 2024-03-20 | 10.84 | 10.93 | 10.79 | 10.86 | 9.59 | qfq | 13,954,712 | 151,471,460 | 0.09% |
| 2024-03-19 | 10.93 | 10.96 | 10.82 | 10.85 | 9.58 | qfq | 11,791,193 | 128,298,223 | -0.82% |
| 2024-03-18 | 10.95 | 10.96 | 10.87 | 10.94 | 9.66 | qfq | 14,133,844 | 154,295,677 | 0.27% |
| 2024-03-15 | 10.92 | 10.98 | 10.84 | 10.91 | 9.64 | qfq | 17,535,538 | 191,270,264 | 0.93% |
| 2024-03-14 | 10.82 | 10.91 | 10.78 | 10.81 | 9.55 | qfq | 15,905,004 | 172,359,592 | -0.37% |
| 2024-03-13 | 11.01 | 11.02 | 10.80 | 10.85 | 9.58 | qfq | 24,224,068 | 263,102,515 | -1.72% |
| 2024-03-12 | 11.11 | 11.12 | 11.00 | 11.04 | 9.75 | qfq | 21,208,539 | 234,147,387 | -0.72% |
| 2024-03-11 | 11.11 | 11.21 | 11.05 | 11.12 | 9.82 | qfq | 18,346,140 | 203,938,777 | -0.27% |
| 2024-03-08 | 11.13 | 11.21 | 11.07 | 11.15 | 9.85 | qfq | 16,886,004 | 187,796,740 | 0.36% |
| 2024-03-07 | 11.05 | 11.25 | 11.05 | 11.11 | 9.81 | qfq | 22,520,368 | 251,135,701 | -0.18% |
| 2024-03-06 | 11.05 | 11.26 | 11.02 | 11.13 | 9.83 | qfq | 35,643,759 | 397,748,215 | 0.45% |
| 2024-03-05 | 10.85 | 11.09 | 10.81 | 11.08 | 9.79 | qfq | 34,771,247 | 381,698,105 | 2.12% |
| 2024-03-04 | 10.93 | 11.02 | 10.84 | 10.85 | 9.58 | qfq | 35,084,830 | 382,849,461 | -1.36% |
| 2024-03-01 | 11.07 | 11.08 | 10.92 | 11.00 | 9.72 | qfq | 30,899,929 | 339,683,658 | -0.72% |
| 2024-02-29 | 11.06 | 11.11 | 10.99 | 11.08 | 9.79 | qfq | 26,663,178 | 294,901,565 | 0.18% |
| 2024-02-28 | 11.06 | 11.18 | 11.03 | 11.06 | 9.77 | qfq | 29,267,308 | 324,911,459 | -0.54% |
| 2024-02-27 | 11.13 | 11.26 | 11.03 | 11.12 | 9.82 | qfq | 31,137,413 | 346,111,963 | -0.36% |
| 2024-02-26 | 11.34 | 11.46 | 11.15 | 11.16 | 9.86 | qfq | 32,328,487 | 364,732,106 | -2.45% |
| 2024-02-23 | 11.46 | 11.66 | 11.39 | 11.44 | 10.10 | qfq | 29,255,275 | 336,713,284 | 0.09% |
| 2024-02-22 | 11.34 | 11.47 | 11.30 | 11.43 | 10.10 | qfq | 23,664,779 | 269,661,255 | 0.26% |
| 2024-02-21 | 11.11 | 11.59 | 11.05 | 11.40 | 10.07 | qfq | 42,475,614 | 483,998,461 | 2.61% |
| 2024-02-20 | 10.86 | 11.14 | 10.79 | 11.11 | 9.81 | qfq | 32,006,305 | 351,812,083 | 2.11% |
| 2024-02-19 | 10.71 | 10.90 | 10.70 | 10.88 | 9.61 | qfq | 29,051,292 | 314,695,247 | 1.68% |
| 2024-02-08 | 10.69 | 10.77 | 10.53 | 10.70 | 9.45 | qfq | 36,732,620 | 392,025,551 | 0.09% |
| 2024-02-07 | 10.73 | 10.74 | 10.49 | 10.69 | 9.44 | qfq | 41,811,024 | 442,786,912 | -0.09% |
| 2024-02-06 | 10.68 | 10.83 | 10.59 | 10.70 | 9.45 | qfq | 42,933,939 | 459,904,062 | 0.19% |
| 2024-02-05 | 10.55 | 10.78 | 10.51 | 10.68 | 9.43 | qfq | 35,762,179 | 381,570,461 | 0.19% |
| 2024-02-02 | 10.70 | 10.82 | 10.38 | 10.66 | 9.42 | qfq | 33,414,186 | 356,556,901 | -0.09% |
| 2024-02-01 | 10.85 | 10.90 | 10.64 | 10.67 | 9.42 | qfq | 34,054,013 | 365,809,166 | -2.20% |
| 2024-01-31 | 10.82 | 11.03 | 10.79 | 10.91 | 9.64 | qfq | 29,569,026 | 322,633,479 | 0.37% |
| 2024-01-30 | 10.85 | 11.10 | 10.72 | 10.87 | 9.60 | qfq | 36,332,335 | 396,847,205 | -0.18% |
| 2024-01-29 | 10.84 | 11.06 | 10.72 | 10.89 | 9.62 | qfq | 50,595,055 | 551,684,316 | 1.87% |
| 2024-01-26 | 10.65 | 10.85 | 10.58 | 10.69 | 9.44 | qfq | 39,089,652 | 418,196,018 | 1.14% |
| 2024-01-25 | 10.58 | 10.66 | 10.53 | 10.57 | 9.34 | qfq | 26,354,060 | 278,932,818 | 0.09% |
| 2024-01-24 | 10.43 | 10.61 | 10.36 | 10.56 | 9.33 | qfq | 21,944,669 | 230,080,323 | 1.34% |
| 2024-01-23 | 10.28 | 10.51 | 10.19 | 10.42 | 9.20 | qfq | 21,494,760 | 222,904,191 | 0.39% |
| 2024-01-22 | 10.43 | 10.62 | 10.30 | 10.38 | 9.17 | qfq | 33,871,916 | 355,225,554 | -0.67% |
| 2024-01-19 | 10.45 | 10.51 | 10.36 | 10.45 | 9.23 | qfq | 24,554,168 | 256,310,591 | -0.29% |
| 2024-01-18 | 10.41 | 10.54 | 10.19 | 10.48 | 9.26 | qfq | 32,620,739 | 338,229,596 | 0.10% |
| 2024-01-17 | 10.50 | 10.66 | 10.45 | 10.47 | 9.25 | qfq | 32,097,749 | 339,274,644 | -0.48% |
| 2024-01-16 | 10.27 | 10.53 | 10.27 | 10.52 | 9.29 | qfq | 32,700,894 | 341,110,315 | 2.14% |
| 2024-01-15 | 10.33 | 10.40 | 10.22 | 10.30 | 9.10 | qfq | 21,806,873 | 224,547,204 | 1.08% |
| 2024-01-12 | 10.11 | 10.40 | 10.08 | 10.19 | 9.00 | qfq | 29,485,439 | 301,986,611 | 0.79% |
| 2024-01-11 | 10.03 | 10.18 | 9.95 | 10.11 | 8.93 | qfq | 19,100,699 | 193,029,790 | 1.00% |
| 2024-01-10 | 9.98 | 10.08 | 9.97 | 10.01 | 8.84 | qfq | 13,469,145 | 134,988,651 | 0.10% |
| 2024-01-09 | 9.99 | 10.03 | 9.84 | 10.00 | 8.83 | qfq | 17,877,391 | 177,755,585 | 0.50% |
| 2024-01-08 | 10.02 | 10.16 | 9.92 | 9.95 | 8.79 | qfq | 24,075,800 | 240,647,436 | -1.68% |
| 2024-01-05 | 9.74 | 10.17 | 9.68 | 10.12 | 8.94 | qfq | 52,821,544 | 530,141,271 | 3.69% |
| 2024-01-04 | 9.82 | 9.85 | 9.66 | 9.76 | 8.62 | qfq | 19,271,318 | 187,448,012 | -0.61% |
| 2024-01-03 | 9.82 | 9.89 | 9.79 | 9.82 | 8.67 | qfq | 12,692,909 | 124,706,570 | -0.30% |
| 2024-01-02 | 10.04 | 10.04 | 9.82 | 9.85 | 8.70 | qfq | 21,597,154 | 213,692,312 | -1.60% |
| 2023-12-29 | 10.00 | 10.10 | 9.97 | 10.01 | 8.84 | qfq | 19,390,879 | 194,546,110 | 0.10% |
| 2023-12-28 | 9.75 | 10.07 | 9.70 | 10.00 | 8.83 | qfq | 26,919,231 | 268,175,943 | 2.99% |
| 2023-12-27 | 9.59 | 9.76 | 9.55 | 9.71 | 8.58 | qfq | 11,073,502 | 106,915,602 | 1.25% |
| 2023-12-26 | 9.67 | 9.71 | 9.58 | 9.59 | 8.47 | qfq | 7,560,881 | 72,848,097 | -0.93% |
| 2023-12-25 | 9.67 | 9.69 | 9.63 | 9.68 | 8.55 | qfq | 8,775,200 | 84,794,110 | 0.10% |
| 2023-12-22 | 9.65 | 9.69 | 9.60 | 9.67 | 8.54 | qfq | 14,505,835 | 139,935,037 | 0.31% |
| 2023-12-21 | 9.63 | 9.66 | 9.56 | 9.64 | 8.52 | qfq | 13,411,655 | 129,114,348 | 0.00% |
| 2023-12-20 | 9.67 | 9.74 | 9.63 | 9.64 | 8.52 | qfq | 7,337,281 | 71,058,351 | -0.10% |
| 2023-12-19 | 9.68 | 9.70 | 9.60 | 9.65 | 8.52 | qfq | 6,874,495 | 66,319,091 | -0.21% |
| 2023-12-18 | 9.70 | 9.76 | 9.62 | 9.67 | 8.54 | qfq | 9,279,604 | 89,966,704 | -0.41% |
| 2023-12-15 | 9.78 | 9.88 | 9.71 | 9.71 | 8.58 | qfq | 11,741,173 | 114,810,765 | -0.21% |
| 2023-12-14 | 9.81 | 9.83 | 9.72 | 9.73 | 8.59 | qfq | 6,892,255 | 67,268,387 | -0.51% |
| 2023-12-13 | 9.93 | 9.93 | 9.77 | 9.78 | 8.64 | qfq | 12,921,546 | 127,075,167 | -1.71% |
| 2023-12-12 | 9.81 | 9.97 | 9.78 | 9.95 | 8.79 | qfq | 13,961,720 | 138,448,776 | 1.22% |
| 2023-12-11 | 9.76 | 9.83 | 9.58 | 9.83 | 8.68 | qfq | 18,407,197 | 178,545,567 | 0.10% |
| 2023-12-08 | 9.79 | 9.89 | 9.75 | 9.82 | 8.67 | qfq | 21,220,582 | 208,274,772 | 0.10% |
| 2023-12-07 | 9.78 | 9.88 | 9.72 | 9.81 | 8.67 | qfq | 15,408,794 | 151,266,272 | 0.10% |
| 2023-12-06 | 9.72 | 9.84 | 9.64 | 9.80 | 8.66 | qfq | 14,057,306 | 137,292,877 | 0.93% |
| 2023-12-05 | 9.92 | 9.92 | 9.71 | 9.71 | 8.58 | qfq | 16,302,786 | 159,824,088 | -2.22% |
| 2023-12-04 | 9.99 | 10.03 | 9.92 | 9.93 | 8.77 | qfq | 10,878,313 | 108,404,464 | -0.40% |
| 2023-12-01 | 9.95 | 10.01 | 9.92 | 9.97 | 8.81 | qfq | 14,624,900 | 145,877,522 | 0.30% |
| 2023-11-30 | 9.98 | 10.02 | 9.92 | 9.94 | 8.78 | qfq | 13,949,373 | 138,938,548 | -0.30% |
| 2023-11-29 | 10.20 | 10.23 | 9.97 | 9.97 | 8.81 | qfq | 21,365,583 | 214,459,080 | -2.54% |
| 2023-11-28 | 10.34 | 10.36 | 10.18 | 10.23 | 9.04 | qfq | 15,848,161 | 162,381,679 | -1.16% |
| 2023-11-27 | 10.45 | 10.46 | 10.31 | 10.35 | 9.14 | qfq | 11,302,582 | 116,928,898 | -0.86% |
| 2023-11-24 | 10.40 | 10.48 | 10.38 | 10.44 | 9.22 | qfq | 8,525,987 | 88,990,487 | 0.29% |
| 2023-11-23 | 10.45 | 10.46 | 10.36 | 10.41 | 9.20 | qfq | 15,486,419 | 161,110,069 | -0.38% |
| 2023-11-22 | 10.49 | 10.55 | 10.45 | 10.45 | 9.23 | qfq | 9,001,873 | 94,494,404 | -0.57% |
| 2023-11-21 | 10.50 | 10.60 | 10.49 | 10.51 | 9.28 | qfq | 13,755,722 | 145,162,284 | 0.29% |
| 2023-11-20 | 10.46 | 10.50 | 10.40 | 10.48 | 9.26 | qfq | 10,090,553 | 105,487,386 | 0.00% |
| 2023-11-17 | 10.52 | 10.54 | 10.43 | 10.48 | 9.26 | qfq | 11,818,838 | 123,677,985 | -0.57% |
| 2023-11-16 | 10.62 | 10.63 | 10.52 | 10.54 | 9.31 | qfq | 9,718,287 | 102,534,448 | -0.75% |
| 2023-11-15 | 10.68 | 10.70 | 10.59 | 10.62 | 9.38 | qfq | 9,054,253 | 96,329,245 | -0.09% |
| 2023-11-14 | 10.53 | 10.68 | 10.50 | 10.63 | 9.39 | qfq | 13,701,835 | 145,450,357 | 0.95% |
| 2023-11-13 | 10.59 | 10.62 | 10.45 | 10.53 | 9.30 | qfq | 11,550,272 | 121,225,635 | -0.47% |
| 2023-11-10 | 10.63 | 10.68 | 10.56 | 10.58 | 9.35 | qfq | 9,244,225 | 97,886,056 | -0.75% |
| 2023-11-09 | 10.56 | 10.70 | 10.56 | 10.66 | 9.42 | qfq | 16,116,747 | 171,813,046 | 0.66% |
| 2023-11-08 | 10.67 | 10.67 | 10.55 | 10.59 | 9.35 | qfq | 13,905,721 | 147,402,245 | -0.66% |
| 2023-11-07 | 10.73 | 10.74 | 10.65 | 10.66 | 9.42 | qfq | 12,046,497 | 128,637,880 | -0.84% |
| 2023-11-06 | 10.70 | 10.75 | 10.64 | 10.75 | 9.50 | qfq | 18,255,560 | 195,492,585 | 0.47% |
| 2023-11-03 | 10.66 | 10.72 | 10.63 | 10.70 | 9.45 | qfq | 14,141,461 | 151,024,495 | 0.56% |
| 2023-11-02 | 10.66 | 10.73 | 10.63 | 10.64 | 9.40 | qfq | 12,797,120 | 136,642,329 | -0.19% |
| 2023-11-01 | 10.75 | 10.77 | 10.64 | 10.66 | 9.42 | qfq | 15,160,561 | 161,915,755 | -0.37% |
| 2023-10-31 | 10.65 | 10.75 | 10.64 | 10.70 | 9.45 | qfq | 12,605,961 | 134,848,121 | -0.09% |
| 2023-10-30 | 10.79 | 10.79 | 10.62 | 10.71 | 9.46 | qfq | 19,820,945 | 211,788,326 | -1.02% |
| 2023-10-27 | 10.68 | 10.84 | 10.56 | 10.82 | 9.56 | qfq | 23,816,106 | 255,243,906 | 1.12% |
| 2023-10-26 | 10.64 | 10.81 | 10.62 | 10.70 | 9.45 | qfq | 16,408,758 | 175,724,601 | 0.19% |
| 2023-10-25 | 10.58 | 10.71 | 10.48 | 10.68 | 9.43 | qfq | 23,890,033 | 254,005,779 | 1.91% |
| 2023-10-24 | 10.53 | 10.56 | 10.40 | 10.48 | 9.26 | qfq | 18,976,928 | 198,443,003 | 0.00% |
| 2023-10-23 | 10.61 | 10.62 | 10.41 | 10.48 | 9.26 | qfq | 18,516,520 | 194,819,989 | -1.87% |
| 2023-10-20 | 10.45 | 10.71 | 10.39 | 10.68 | 9.43 | qfq | 28,899,491 | 306,126,400 | 2.99% |
| 2023-10-19 | 10.63 | 10.63 | 10.33 | 10.37 | 9.16 | qfq | 22,045,290 | 230,487,493 | -2.72% |
| 2023-10-18 | 10.72 | 10.76 | 10.64 | 10.66 | 9.42 | qfq | 14,228,291 | 152,215,559 | -0.65% |
| 2023-10-17 | 10.80 | 10.82 | 10.64 | 10.73 | 9.48 | qfq | 21,415,876 | 229,404,918 | -0.65% |
| 2023-10-16 | 10.91 | 10.92 | 10.76 | 10.80 | 9.54 | qfq | 19,601,235 | 211,973,300 | -1.10% |
| 2023-10-13 | 10.95 | 10.97 | 10.90 | 10.92 | 9.65 | qfq | 13,261,024 | 144,964,490 | -0.82% |
| 2023-10-12 | 10.99 | 11.08 | 10.95 | 11.01 | 9.73 | qfq | 15,162,485 | 166,933,582 | 0.82% |
| 2023-10-11 | 11.07 | 11.10 | 10.91 | 10.92 | 9.65 | qfq | 22,515,314 | 246,912,211 | -1.00% |
| 2023-10-10 | 11.10 | 11.18 | 11.02 | 11.03 | 9.74 | qfq | 10,621,184 | 117,711,332 | -0.45% |
| 2023-10-09 | 11.11 | 11.14 | 11.03 | 11.08 | 9.79 | qfq | 18,628,739 | 206,368,853 | -0.72% |
| 2023-09-28 | 11.18 | 11.21 | 11.14 | 11.16 | 9.86 | qfq | 12,254,944 | 136,920,051 | 0.09% |
| 2023-09-27 | 11.15 | 11.20 | 11.14 | 11.15 | 9.85 | qfq | 14,152,214 | 157,944,248 | 0.09% |
| 2023-09-26 | 11.24 | 11.27 | 11.13 | 11.14 | 9.84 | qfq | 25,378,242 | 284,025,370 | -0.80% |
| 2023-09-25 | 11.25 | 11.29 | 11.18 | 11.23 | 9.92 | qfq | 23,498,262 | 263,947,165 | -0.35% |
| 2023-09-22 | 11.30 | 11.32 | 11.17 | 11.27 | 9.95 | qfq | 33,225,630 | 373,266,043 | -0.09% |
| 2023-09-21 | 11.37 | 11.41 | 11.26 | 11.28 | 9.96 | qfq | 17,825,973 | 201,603,400 | -0.79% |
| 2023-09-20 | 11.32 | 11.39 | 11.27 | 11.37 | 10.04 | qfq | 14,418,910 | 163,717,031 | 0.44% |
| 2023-09-19 | 11.26 | 11.34 | 11.24 | 11.32 | 10.00 | qfq | 13,341,647 | 150,658,080 | 0.35% |
| 2023-09-18 | 11.30 | 11.31 | 11.21 | 11.28 | 9.96 | qfq | 21,416,634 | 241,146,927 | -0.27% |
| 2023-09-15 | 11.51 | 11.57 | 11.31 | 11.31 | 9.99 | qfq | 26,525,201 | 302,732,151 | -1.57% |
| 2023-09-14 | 11.43 | 11.51 | 11.38 | 11.49 | 10.15 | qfq | 16,561,933 | 189,621,576 | 0.52% |
| 2023-09-13 | 11.47 | 11.49 | 11.40 | 11.43 | 10.10 | qfq | 9,608,712 | 109,851,155 | -0.35% |
| 2023-09-12 | 11.52 | 11.54 | 11.42 | 11.47 | 10.13 | qfq | 9,513,667 | 109,032,623 | -0.26% |
| 2023-09-11 | 11.47 | 11.55 | 11.42 | 11.50 | 10.16 | qfq | 13,007,520 | 149,480,855 | 0.52% |
| 2023-09-08 | 11.50 | 11.52 | 11.41 | 11.44 | 10.10 | qfq | 12,442,268 | 142,294,315 | -0.61% |
| 2023-09-07 | 11.59 | 11.65 | 11.50 | 11.51 | 10.17 | qfq | 12,804,996 | 147,967,842 | -0.69% |
| 2023-09-06 | 11.60 | 11.68 | 11.52 | 11.59 | 10.24 | qfq | 12,259,009 | 141,988,930 | 0.09% |
| 2023-09-05 | 11.80 | 11.81 | 11.56 | 11.58 | 10.23 | qfq | 22,279,394 | 259,272,241 | -1.86% |
| 2023-09-04 | 11.47 | 12.00 | 11.42 | 11.80 | 10.42 | qfq | 53,945,009 | 636,956,611 | 3.42% |
| 2023-09-01 | 11.28 | 11.47 | 11.26 | 11.41 | 10.08 | qfq | 25,095,695 | 285,582,601 | 1.88% |
| 2023-08-31 | 11.23 | 11.35 | 11.20 | 11.20 | 9.89 | qfq | 24,349,435 | 273,828,476 | -0.53% |
| 2023-08-30 | 11.36 | 11.40 | 11.26 | 11.26 | 9.95 | qfq | 28,570,599 | 322,752,590 | -1.40% |
| 2023-08-29 | 11.54 | 11.62 | 11.27 | 11.42 | 10.09 | qfq | 39,462,598 | 449,520,924 | -1.47% |
| 2023-08-28 | 12.06 | 12.10 | 11.53 | 11.59 | 10.24 | qfq | 45,333,652 | 532,681,353 | 0.96% |
| 2023-08-25 | 11.39 | 11.55 | 11.38 | 11.48 | 10.14 | qfq | 14,184,456 | 162,600,269 | 0.35% |
| 2023-08-24 | 11.53 | 11.56 | 11.34 | 11.44 | 10.10 | qfq | 16,380,300 | 187,118,679 | -0.78% |
| 2023-08-23 | 11.60 | 11.70 | 11.51 | 11.53 | 10.18 | qfq | 13,534,304 | 156,930,287 | -0.60% |
| 2023-08-22 | 11.59 | 11.68 | 11.46 | 11.60 | 10.25 | qfq | 18,017,526 | 208,689,917 | 0.35% |
| 2023-08-21 | 11.66 | 11.72 | 11.44 | 11.56 | 10.21 | qfq | 21,160,429 | 245,198,870 | -0.60% |
| 2023-08-18 | 11.49 | 11.79 | 11.49 | 11.63 | 10.27 | qfq | 26,664,324 | 311,754,512 | 1.39% |
| 2023-08-17 | 11.68 | 11.75 | 11.39 | 11.47 | 10.13 | qfq | 26,613,941 | 306,536,798 | -2.22% |
| 2023-08-16 | 11.57 | 11.88 | 11.49 | 11.73 | 10.36 | qfq | 24,640,646 | 288,162,488 | 2.18% |
| 2023-08-15 | 11.43 | 11.52 | 11.33 | 11.48 | 10.14 | qfq | 13,480,974 | 154,243,111 | 0.44% |
| 2023-08-14 | 11.51 | 11.52 | 11.40 | 11.43 | 10.10 | qfq | 13,364,130 | 153,013,563 | -1.30% |
| 2023-08-11 | 11.80 | 11.88 | 11.58 | 11.58 | 10.23 | qfq | 13,274,164 | 154,960,543 | -1.86% |
| 2023-08-10 | 11.77 | 11.82 | 11.72 | 11.80 | 10.42 | qfq | 8,112,305 | 95,610,461 | 0.08% |
| 2023-08-09 | 11.74 | 11.91 | 11.73 | 11.79 | 10.41 | qfq | 10,544,425 | 124,692,697 | -0.08% |
| 2023-08-08 | 11.81 | 11.88 | 11.71 | 11.80 | 10.42 | qfq | 10,111,893 | 119,364,311 | -0.17% |
| 2023-08-07 | 11.97 | 11.97 | 11.74 | 11.82 | 10.44 | qfq | 18,557,368 | 219,585,402 | -1.58% |
| 2023-08-04 | 12.13 | 12.23 | 11.94 | 12.01 | 10.61 | qfq | 25,752,723 | 310,761,851 | -0.41% |
| 2023-08-03 | 11.95 | 12.08 | 11.85 | 12.06 | 10.65 | qfq | 17,957,229 | 215,124,729 | 1.01% |
| 2023-08-02 | 12.02 | 12.11 | 11.83 | 11.94 | 10.55 | qfq | 21,308,455 | 254,618,693 | -1.40% |
| 2023-08-01 | 12.22 | 12.26 | 12.07 | 12.11 | 10.70 | qfq | 21,237,017 | 257,982,437 | -1.22% |
| 2023-07-31 | 12.14 | 12.41 | 12.12 | 12.26 | 10.83 | qfq | 29,325,716 | 359,332,776 | 1.16% |
| 2023-07-28 | 11.56 | 12.14 | 11.52 | 12.12 | 10.71 | qfq | 35,068,738 | 418,900,108 | 4.84% |
| 2023-07-27 | 11.60 | 11.68 | 11.52 | 11.56 | 10.21 | qfq | 13,553,150 | 157,380,254 | 0.09% |
| 2023-07-26 | 11.66 | 11.69 | 11.49 | 11.55 | 10.20 | qfq | 13,975,674 | 161,681,435 | -0.86% |
| 2023-07-25 | 11.44 | 11.70 | 11.42 | 11.65 | 10.29 | qfq | 30,013,567 | 348,257,349 | 3.01% |
| 2023-07-24 | 11.30 | 11.37 | 11.22 | 11.31 | 9.99 | qfq | 9,949,789 | 112,277,672 | -0.18% |
| 2023-07-21 | 11.31 | 11.39 | 11.27 | 11.33 | 10.01 | qfq | 9,027,546 | 102,192,351 | -0.09% |
| 2023-07-20 | 11.34 | 11.44 | 11.31 | 11.34 | 10.02 | qfq | 9,088,750 | 103,404,553 | 0.18% |
| 2023-07-19 | 11.30 | 11.33 | 11.20 | 11.32 | 10.00 | qfq | 9,624,706 | 108,539,412 | 0.35% |
| 2023-07-18 | 11.38 | 11.41 | 11.22 | 11.28 | 9.96 | qfq | 17,414,969 | 196,373,764 | -0.62% |
| 2023-07-17 | 11.51 | 11.52 | 11.31 | 11.35 | 10.03 | qfq | 12,747,297 | 144,946,237 | -1.30% |