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
招商证券600999.SH
最近收盘价18.922026-07-17
最近交易日2026-07-17
成交量（股）109,545,462
成交额（元）2,099,678,276
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.449 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-11 | 2025-09-18 | cash_dividend | 0.119 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-16 | cash_dividend | 0.377 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-11 | 2024-09-20 | cash_dividend | 0.101 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.252 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-18 | 2023-07-25 | cash_dividend | 0.185 | — | — | — | 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 | 19.29 | 19.59 | 18.86 | 18.92 | 18.92 | qfq | 109,545,462 | 2,099,678,276 | -2.87% |
| 2026-07-16 | 20.01 | 20.15 | 19.34 | 19.48 | 19.48 | qfq | 108,812,474 | 2,138,044,218 | -6.79% |
| 2026-07-15 | 20.52 | 21.24 | 20.44 | 20.90 | 20.45 | qfq | 122,173,470 | 2,545,180,386 | 2.45% |
| 2026-07-14 | 20.40 | 20.48 | 19.82 | 20.40 | 19.96 | qfq | 97,995,586 | 1,975,423,138 | -0.29% |
| 2026-07-13 | 20.45 | 20.80 | 20.27 | 20.46 | 20.02 | qfq | 101,828,293 | 2,088,734,480 | -0.49% |
| 2026-07-10 | 21.54 | 21.59 | 20.54 | 20.56 | 20.12 | qfq | 145,334,070 | 3,055,926,482 | -5.47% |
| 2026-07-09 | 20.80 | 21.82 | 20.71 | 21.75 | 21.28 | qfq | 181,635,310 | 3,865,651,483 | 6.98% |
| 2026-07-08 | 21.00 | 21.20 | 20.30 | 20.33 | 19.89 | qfq | 126,300,352 | 2,600,767,257 | -1.55% |
| 2026-07-07 | 21.26 | 21.30 | 20.55 | 20.65 | 20.21 | qfq | 124,928,761 | 2,604,003,090 | -3.59% |
| 2026-07-06 | 22.09 | 22.22 | 21.12 | 21.42 | 20.96 | qfq | 122,980,491 | 2,646,733,487 | -1.83% |
| 2026-07-03 | 21.87 | 22.08 | 20.78 | 21.82 | 21.35 | qfq | 173,584,148 | 3,734,349,560 | 0.55% |
| 2026-07-02 | 22.53 | 22.95 | 21.70 | 21.70 | 21.23 | qfq | 200,274,860 | 4,448,277,575 | -5.41% |
| 2026-07-01 | 21.12 | 23.21 | 21.11 | 22.94 | 22.45 | qfq | 242,100,471 | 5,463,139,371 | 8.72% |
| 2026-06-30 | 20.85 | 21.44 | 20.77 | 21.10 | 20.65 | qfq | 120,564,839 | 2,543,892,436 | -0.47% |
| 2026-06-29 | 20.99 | 21.70 | 20.68 | 21.20 | 20.74 | qfq | 179,019,812 | 3,779,799,331 | 3.52% |
| 2026-06-26 | 20.70 | 21.50 | 20.44 | 20.48 | 20.04 | qfq | 181,207,753 | 3,792,104,394 | -1.40% |
| 2026-06-25 | 20.71 | 21.16 | 20.05 | 20.77 | 20.32 | qfq | 188,086,301 | 3,888,438,680 | 2.42% |
| 2026-06-24 | 19.93 | 20.97 | 19.92 | 20.28 | 19.84 | qfq | 185,130,811 | 3,763,183,943 | 0.90% |
| 2026-06-23 | 19.87 | 20.58 | 19.84 | 20.10 | 19.67 | qfq | 219,568,415 | 4,441,672,548 | 2.29% |
| 2026-06-22 | 18.55 | 19.72 | 18.50 | 19.65 | 19.23 | qfq | 181,461,061 | 3,508,052,965 | 5.76% |
| 2026-06-18 | 18.99 | 19.17 | 18.48 | 18.58 | 18.18 | qfq | 110,018,630 | 2,061,084,825 | -2.72% |
| 2026-06-17 | 18.89 | 19.30 | 18.85 | 19.10 | 18.69 | qfq | 89,425,009 | 1,707,037,358 | 0.90% |
| 2026-06-16 | 18.45 | 18.98 | 18.38 | 18.93 | 18.52 | qfq | 120,071,629 | 2,256,995,572 | 2.32% |
| 2026-06-15 | 17.90 | 18.99 | 17.81 | 18.50 | 18.10 | qfq | 170,301,595 | 3,157,510,364 | 4.58% |
| 2026-06-12 | 17.24 | 17.80 | 17.16 | 17.69 | 17.31 | qfq | 113,204,670 | 1,988,372,735 | 2.61% |
| 2026-06-11 | 17.13 | 17.48 | 16.97 | 17.24 | 16.87 | qfq | 67,281,801 | 1,158,757,211 | 0.23% |
| 2026-06-10 | 16.90 | 17.32 | 16.85 | 17.20 | 16.83 | qfq | 64,034,815 | 1,098,825,833 | 1.30% |
| 2026-06-09 | 16.90 | 17.16 | 16.77 | 16.98 | 16.62 | qfq | 42,108,695 | 713,720,718 | 0.47% |
| 2026-06-08 | 16.50 | 17.04 | 16.48 | 16.90 | 16.54 | qfq | 66,568,864 | 1,122,038,855 | 0.06% |
| 2026-06-05 | 17.13 | 17.34 | 16.86 | 16.89 | 16.53 | qfq | 56,513,524 | 964,341,995 | -1.40% |
| 2026-06-04 | 17.15 | 17.43 | 16.98 | 17.13 | 16.76 | qfq | 48,515,580 | 832,198,667 | -1.04% |
| 2026-06-03 | 17.10 | 17.58 | 16.86 | 17.31 | 16.94 | qfq | 80,325,385 | 1,391,732,776 | 1.05% |
| 2026-06-02 | 17.10 | 17.27 | 16.98 | 17.13 | 16.76 | qfq | 53,244,246 | 911,264,765 | 0.06% |
| 2026-06-01 | 17.00 | 17.36 | 16.92 | 17.12 | 16.75 | qfq | 68,038,785 | 1,166,528,521 | 0.77% |
| 2026-05-29 | 17.10 | 17.46 | 16.95 | 16.99 | 16.63 | qfq | 80,509,968 | 1,379,116,242 | -0.64% |
| 2026-05-28 | 17.81 | 17.81 | 17.05 | 17.10 | 16.73 | qfq | 109,581,811 | 1,889,713,835 | -3.88% |
| 2026-05-27 | 17.80 | 18.35 | 17.70 | 17.79 | 17.41 | qfq | 90,272,135 | 1,620,590,445 | -0.45% |
| 2026-05-26 | 17.50 | 18.09 | 17.40 | 17.87 | 17.49 | qfq | 109,150,880 | 1,950,912,293 | 2.11% |
| 2026-05-25 | 17.50 | 17.90 | 17.32 | 17.50 | 17.12 | qfq | 76,723,042 | 1,345,575,130 | 0.92% |
| 2026-05-22 | 17.60 | 17.78 | 17.20 | 17.34 | 16.97 | qfq | 100,470,952 | 1,743,010,910 | -0.52% |
| 2026-05-21 | 17.50 | 18.25 | 17.31 | 17.43 | 17.06 | qfq | 201,349,907 | 3,583,714,033 | 2.23% |
| 2026-05-20 | 16.67 | 17.13 | 16.58 | 17.05 | 16.68 | qfq | 96,862,081 | 1,638,444,364 | 1.97% |
| 2026-05-19 | 16.09 | 16.81 | 16.05 | 16.72 | 16.36 | qfq | 103,519,243 | 1,706,520,788 | 3.34% |
| 2026-05-18 | 16.20 | 16.46 | 16.02 | 16.18 | 15.83 | qfq | 95,477,599 | 1,551,273,802 | 2.47% |
| 2026-05-15 | 15.99 | 16.09 | 15.68 | 15.79 | 15.45 | qfq | 39,774,264 | 632,051,482 | -1.37% |
| 2026-05-14 | 16.18 | 16.29 | 16.01 | 16.01 | 15.67 | qfq | 44,132,444 | 712,848,600 | -0.81% |
| 2026-05-13 | 16.22 | 16.26 | 16.02 | 16.14 | 15.79 | qfq | 40,114,430 | 646,201,193 | -0.86% |
| 2026-05-12 | 16.21 | 16.38 | 16.10 | 16.28 | 15.93 | qfq | 54,048,280 | 879,243,045 | 0.68% |
| 2026-05-11 | 15.92 | 16.28 | 15.83 | 16.17 | 15.82 | qfq | 69,606,675 | 1,120,214,842 | 1.57% |
| 2026-05-08 | 16.01 | 16.01 | 15.87 | 15.92 | 15.58 | qfq | 29,967,338 | 477,309,660 | -0.62% |
| 2026-05-07 | 16.10 | 16.10 | 15.90 | 16.02 | 15.68 | qfq | 36,671,575 | 585,435,105 | 0.19% |
| 2026-05-06 | 15.73 | 16.04 | 15.73 | 15.99 | 15.65 | qfq | 65,368,766 | 1,041,923,927 | 1.72% |
| 2026-04-30 | 15.85 | 16.00 | 15.66 | 15.72 | 15.38 | qfq | 73,653,391 | 1,163,322,172 | 0.32% |
| 2026-04-29 | 15.59 | 15.67 | 15.55 | 15.67 | 15.33 | qfq | 47,427,784 | 740,987,998 | 0.19% |
| 2026-04-28 | 15.42 | 15.77 | 15.42 | 15.64 | 15.30 | qfq | 67,866,879 | 1,061,810,440 | 1.69% |
| 2026-04-27 | 15.40 | 15.68 | 15.36 | 15.38 | 15.05 | qfq | 49,684,498 | 768,687,872 | 0.07% |
| 2026-04-24 | 15.40 | 15.46 | 15.25 | 15.37 | 15.04 | qfq | 29,201,828 | 447,505,603 | -0.58% |
| 2026-04-23 | 15.47 | 15.62 | 15.44 | 15.46 | 15.13 | qfq | 39,458,515 | 612,063,094 | 0.06% |
| 2026-04-22 | 15.52 | 15.73 | 15.43 | 15.45 | 15.12 | qfq | 49,893,643 | 776,293,934 | -0.96% |
| 2026-04-21 | 15.63 | 15.65 | 15.54 | 15.60 | 15.26 | qfq | 17,153,742 | 267,512,178 | -0.19% |
| 2026-04-20 | 15.75 | 15.76 | 15.55 | 15.63 | 15.29 | qfq | 32,938,777 | 515,347,505 | -0.51% |
| 2026-04-17 | 15.85 | 15.85 | 15.69 | 15.71 | 15.37 | qfq | 25,862,223 | 407,086,305 | -0.88% |
| 2026-04-16 | 15.92 | 15.97 | 15.82 | 15.85 | 15.51 | qfq | 29,569,369 | 469,710,315 | 0.00% |
| 2026-04-15 | 15.95 | 15.99 | 15.84 | 15.85 | 15.51 | qfq | 17,154,184 | 272,736,419 | -0.44% |
| 2026-04-14 | 15.91 | 15.95 | 15.75 | 15.92 | 15.58 | qfq | 24,148,219 | 382,535,851 | 0.63% |
| 2026-04-13 | 15.77 | 15.96 | 15.73 | 15.82 | 15.48 | qfq | 26,222,804 | 415,952,612 | -0.38% |
| 2026-04-10 | 15.81 | 16.19 | 15.71 | 15.88 | 15.54 | qfq | 61,497,171 | 982,836,045 | 1.99% |
| 2026-04-09 | 15.75 | 15.75 | 15.52 | 15.57 | 15.24 | qfq | 27,053,620 | 421,837,994 | -2.01% |
| 2026-04-08 | 15.80 | 15.90 | 15.67 | 15.89 | 15.55 | qfq | 35,122,632 | 555,250,816 | 2.19% |
| 2026-04-07 | 15.56 | 15.63 | 15.45 | 15.55 | 15.22 | qfq | 17,699,707 | 275,119,020 | 0.00% |
| 2026-04-03 | 15.67 | 15.72 | 15.54 | 15.55 | 15.22 | qfq | 17,493,400 | 273,004,069 | -0.64% |
| 2026-04-02 | 15.73 | 15.75 | 15.60 | 15.65 | 15.31 | qfq | 20,930,791 | 328,306,950 | -0.70% |
| 2026-04-01 | 15.66 | 15.82 | 15.59 | 15.76 | 15.42 | qfq | 30,718,801 | 482,816,860 | 2.07% |
| 2026-03-31 | 15.29 | 15.61 | 15.29 | 15.44 | 15.11 | qfq | 38,219,099 | 593,132,958 | 1.05% |
| 2026-03-30 | 15.22 | 15.36 | 15.16 | 15.28 | 14.95 | qfq | 18,641,535 | 284,506,078 | -0.20% |
| 2026-03-27 | 15.07 | 15.36 | 15.04 | 15.31 | 14.98 | qfq | 18,155,104 | 277,091,921 | 0.92% |
| 2026-03-26 | 15.37 | 15.39 | 15.14 | 15.17 | 14.84 | qfq | 18,405,502 | 280,579,179 | -1.37% |
| 2026-03-25 | 15.29 | 15.47 | 15.25 | 15.38 | 15.05 | qfq | 21,602,931 | 331,688,809 | 0.85% |
| 2026-03-24 | 15.15 | 15.30 | 15.05 | 15.25 | 14.92 | qfq | 27,335,245 | 415,097,527 | 1.33% |
| 2026-03-23 | 15.51 | 15.51 | 14.93 | 15.05 | 14.73 | qfq | 56,377,304 | 857,030,551 | -4.02% |
| 2026-03-20 | 15.92 | 15.96 | 15.68 | 15.68 | 15.34 | qfq | 31,586,805 | 498,837,855 | -1.32% |
| 2026-03-19 | 15.90 | 16.00 | 15.85 | 15.89 | 15.55 | qfq | 27,845,196 | 442,841,567 | -0.81% |
| 2026-03-18 | 16.09 | 16.09 | 15.89 | 16.02 | 15.68 | qfq | 32,709,160 | 522,067,822 | -0.19% |
| 2026-03-17 | 15.92 | 16.31 | 15.92 | 16.05 | 15.71 | qfq | 60,070,869 | 970,041,861 | 1.01% |
| 2026-03-16 | 15.97 | 15.97 | 15.81 | 15.89 | 15.55 | qfq | 29,062,356 | 461,173,190 | -0.56% |
| 2026-03-13 | 16.09 | 16.15 | 15.97 | 15.98 | 15.64 | qfq | 40,747,653 | 653,362,366 | -0.93% |
| 2026-03-12 | 16.10 | 16.15 | 16.03 | 16.13 | 15.78 | qfq | 26,029,728 | 419,147,692 | 0.06% |
| 2026-03-11 | 16.06 | 16.16 | 15.96 | 16.12 | 15.77 | qfq | 29,847,030 | 479,555,185 | 0.44% |
| 2026-03-10 | 16.05 | 16.12 | 15.98 | 16.05 | 15.71 | qfq | 23,210,220 | 372,091,120 | 0.63% |
| 2026-03-09 | 15.92 | 16.00 | 15.78 | 15.95 | 15.61 | qfq | 36,277,177 | 576,362,151 | -1.05% |
| 2026-03-06 | 15.92 | 16.15 | 15.90 | 16.12 | 15.77 | qfq | 25,764,337 | 413,347,320 | 0.94% |
| 2026-03-05 | 16.08 | 16.08 | 15.95 | 15.97 | 15.63 | qfq | 32,427,198 | 519,050,363 | 0.13% |
| 2026-03-04 | 16.20 | 16.23 | 15.80 | 15.95 | 15.61 | qfq | 66,152,978 | 1,057,398,230 | -2.39% |
| 2026-03-03 | 16.48 | 16.60 | 16.30 | 16.34 | 15.99 | qfq | 51,337,358 | 843,989,640 | -0.79% |
| 2026-03-02 | 16.46 | 16.53 | 16.29 | 16.47 | 16.12 | qfq | 49,940,078 | 820,371,523 | -0.78% |
| 2026-02-27 | 16.58 | 16.69 | 16.54 | 16.60 | 16.24 | qfq | 37,627,963 | 624,600,520 | 0.00% |
| 2026-02-26 | 16.78 | 16.80 | 16.56 | 16.60 | 16.24 | qfq | 51,149,559 | 851,248,804 | -0.84% |
| 2026-02-25 | 16.82 | 17.06 | 16.70 | 16.74 | 16.38 | qfq | 82,473,208 | 1,390,648,010 | -0.30% |
| 2026-02-24 | 16.93 | 16.93 | 16.78 | 16.79 | 16.43 | qfq | 31,910,574 | 537,082,210 | -0.12% |
| 2026-02-13 | 16.93 | 17.05 | 16.80 | 16.81 | 16.45 | qfq | 34,790,888 | 588,383,200 | -0.71% |
| 2026-02-12 | 17.15 | 17.18 | 16.90 | 16.93 | 16.57 | qfq | 43,579,804 | 740,450,330 | -1.46% |
| 2026-02-11 | 17.22 | 17.27 | 17.13 | 17.18 | 16.81 | qfq | 29,371,290 | 504,926,191 | -0.35% |
| 2026-02-10 | 17.17 | 17.30 | 17.10 | 17.24 | 16.87 | qfq | 38,530,924 | 664,909,772 | 0.41% |
| 2026-02-09 | 17.00 | 17.25 | 16.93 | 17.17 | 16.80 | qfq | 44,351,730 | 758,338,484 | 1.78% |
| 2026-02-06 | 16.90 | 16.98 | 16.83 | 16.87 | 16.51 | qfq | 32,164,091 | 543,619,301 | -0.76% |
| 2026-02-05 | 16.85 | 17.08 | 16.81 | 17.00 | 16.63 | qfq | 46,432,805 | 786,782,810 | 0.77% |
| 2026-02-04 | 16.65 | 16.91 | 16.61 | 16.87 | 16.51 | qfq | 52,235,394 | 876,477,684 | 1.08% |
| 2026-02-03 | 16.95 | 16.99 | 16.57 | 16.69 | 16.33 | qfq | 61,967,941 | 1,035,303,092 | -0.95% |
| 2026-02-02 | 17.07 | 17.34 | 16.83 | 16.85 | 16.49 | qfq | 63,920,730 | 1,092,662,079 | -1.52% |
| 2026-01-30 | 17.20 | 17.35 | 16.94 | 17.11 | 16.74 | qfq | 62,786,520 | 1,074,909,059 | -0.93% |
| 2026-01-29 | 17.09 | 17.32 | 16.82 | 17.27 | 16.90 | qfq | 84,241,169 | 1,435,264,605 | 0.94% |
| 2026-01-28 | 16.99 | 17.34 | 16.96 | 17.11 | 16.74 | qfq | 104,132,062 | 1,791,941,650 | 1.06% |
| 2026-01-27 | 17.00 | 17.15 | 16.86 | 16.93 | 16.57 | qfq | 63,834,728 | 1,087,461,923 | -0.65% |
| 2026-01-26 | 16.71 | 17.12 | 16.71 | 17.04 | 16.67 | qfq | 94,651,846 | 1,605,951,666 | 1.91% |
| 2026-01-23 | 16.86 | 16.87 | 16.70 | 16.72 | 16.36 | qfq | 49,738,866 | 833,777,095 | -0.48% |
| 2026-01-22 | 16.76 | 16.96 | 16.75 | 16.80 | 16.44 | qfq | 37,149,811 | 625,266,063 | 0.30% |
| 2026-01-21 | 16.85 | 16.89 | 16.72 | 16.75 | 16.39 | qfq | 40,483,360 | 680,399,332 | -0.95% |
| 2026-01-20 | 16.76 | 16.94 | 16.75 | 16.91 | 16.55 | qfq | 38,535,496 | 649,565,646 | 0.77% |
| 2026-01-19 | 16.83 | 16.88 | 16.70 | 16.78 | 16.42 | qfq | 39,552,317 | 663,886,381 | -0.24% |
| 2026-01-16 | 17.11 | 17.14 | 16.80 | 16.82 | 16.46 | qfq | 52,607,510 | 889,721,150 | -1.18% |
| 2026-01-15 | 17.20 | 17.33 | 16.96 | 17.02 | 16.65 | qfq | 58,516,434 | 1,000,365,069 | -1.56% |
| 2026-01-14 | 17.29 | 17.69 | 17.21 | 17.29 | 16.92 | qfq | 104,241,824 | 1,818,056,405 | -0.17% |
| 2026-01-13 | 17.41 | 17.67 | 17.26 | 17.32 | 16.95 | qfq | 66,053,466 | 1,152,432,219 | -0.17% |
| 2026-01-12 | 17.25 | 17.38 | 17.12 | 17.35 | 16.98 | qfq | 68,409,000 | 1,180,632,560 | 0.75% |
| 2026-01-09 | 17.14 | 17.27 | 17.10 | 17.22 | 16.85 | qfq | 61,551,937 | 1,057,424,285 | 0.47% |
| 2026-01-08 | 17.41 | 17.45 | 17.08 | 17.14 | 16.77 | qfq | 61,585,850 | 1,058,944,552 | -2.17% |
| 2026-01-07 | 17.80 | 17.84 | 17.39 | 17.52 | 17.14 | qfq | 77,067,606 | 1,357,442,740 | -1.41% |
| 2026-01-06 | 17.02 | 17.81 | 16.98 | 17.77 | 17.39 | qfq | 141,284,404 | 2,468,355,097 | 4.35% |
| 2026-01-05 | 16.68 | 17.06 | 16.67 | 17.03 | 16.66 | qfq | 87,228,578 | 1,479,329,096 | 2.34% |
| 2025-12-31 | 16.72 | 16.86 | 16.64 | 16.64 | 16.28 | qfq | 34,242,420 | 573,125,206 | -0.36% |
| 2025-12-30 | 16.69 | 16.79 | 16.65 | 16.70 | 16.34 | qfq | 25,966,676 | 433,720,336 | -0.24% |
| 2025-12-29 | 16.73 | 16.83 | 16.65 | 16.74 | 16.38 | qfq | 30,861,968 | 516,347,433 | 0.00% |
| 2025-12-26 | 16.75 | 16.95 | 16.73 | 16.74 | 16.38 | qfq | 57,996,100 | 975,630,046 | -0.12% |
| 2025-12-25 | 16.71 | 16.84 | 16.68 | 16.76 | 16.40 | qfq | 31,400,017 | 527,100,595 | 0.42% |
| 2025-12-24 | 16.73 | 16.79 | 16.65 | 16.69 | 16.33 | qfq | 28,463,495 | 475,518,083 | 0.00% |
| 2025-12-23 | 16.78 | 16.82 | 16.68 | 16.69 | 16.33 | qfq | 20,066,881 | 336,078,725 | -0.36% |
| 2025-12-22 | 16.82 | 16.82 | 16.72 | 16.75 | 16.39 | qfq | 25,603,550 | 428,957,367 | -0.42% |
| 2025-12-19 | 16.80 | 16.95 | 16.74 | 16.82 | 16.46 | qfq | 27,091,342 | 456,291,137 | 0.12% |
| 2025-12-18 | 16.82 | 16.88 | 16.67 | 16.80 | 16.44 | qfq | 34,059,097 | 571,159,281 | -0.59% |
| 2025-12-17 | 16.60 | 17.00 | 16.60 | 16.90 | 16.54 | qfq | 48,809,093 | 820,105,232 | 1.62% |
| 2025-12-16 | 16.61 | 16.75 | 16.58 | 16.63 | 16.27 | qfq | 29,935,377 | 498,743,116 | -0.18% |
| 2025-12-15 | 16.39 | 16.87 | 16.36 | 16.66 | 16.30 | qfq | 41,872,010 | 698,887,591 | 1.03% |
| 2025-12-12 | 16.35 | 16.55 | 16.29 | 16.49 | 16.14 | qfq | 35,859,950 | 589,195,225 | 0.86% |
| 2025-12-11 | 16.66 | 16.66 | 16.34 | 16.35 | 16.00 | qfq | 34,510,795 | 568,172,914 | -1.98% |
| 2025-12-10 | 16.58 | 16.69 | 16.46 | 16.68 | 16.32 | qfq | 29,381,035 | 486,864,716 | 0.30% |
| 2025-12-09 | 16.78 | 16.81 | 16.58 | 16.63 | 16.27 | qfq | 36,239,650 | 604,730,155 | -1.13% |
| 2025-12-08 | 16.79 | 17.07 | 16.76 | 16.82 | 16.46 | qfq | 86,093,296 | 1,456,123,024 | 1.82% |
| 2025-12-05 | 16.27 | 16.64 | 16.22 | 16.52 | 16.17 | qfq | 47,600,969 | 783,441,767 | 1.54% |
| 2025-12-04 | 16.22 | 16.30 | 16.18 | 16.27 | 15.92 | qfq | 16,697,626 | 271,235,240 | 0.31% |
| 2025-12-03 | 16.33 | 16.37 | 16.20 | 16.22 | 15.87 | qfq | 23,148,302 | 376,581,206 | -0.43% |
| 2025-12-02 | 16.39 | 16.40 | 16.27 | 16.29 | 15.94 | qfq | 18,514,460 | 302,016,643 | -0.67% |
| 2025-12-01 | 16.25 | 16.40 | 16.24 | 16.40 | 16.05 | qfq | 27,993,112 | 457,365,069 | 0.68% |
| 2025-11-28 | 16.25 | 16.31 | 16.22 | 16.29 | 15.94 | qfq | 23,013,805 | 374,300,067 | 0.06% |
| 2025-11-27 | 16.32 | 16.39 | 16.25 | 16.28 | 15.93 | qfq | 22,207,314 | 362,484,654 | -0.18% |
| 2025-11-26 | 16.37 | 16.42 | 16.31 | 16.31 | 15.96 | qfq | 20,280,797 | 331,853,281 | -0.49% |
| 2025-11-25 | 16.35 | 16.48 | 16.34 | 16.39 | 16.04 | qfq | 30,599,341 | 502,140,585 | 0.18% |
| 2025-11-24 | 16.30 | 16.38 | 16.20 | 16.36 | 16.01 | qfq | 26,978,514 | 439,545,312 | 0.80% |
| 2025-11-21 | 16.63 | 16.68 | 16.22 | 16.23 | 15.88 | qfq | 57,929,092 | 950,229,820 | -2.99% |
| 2025-11-20 | 16.97 | 17.04 | 16.72 | 16.73 | 16.37 | qfq | 48,270,107 | 815,118,342 | -0.18% |
| 2025-11-19 | 16.73 | 16.81 | 16.68 | 16.76 | 16.40 | qfq | 27,643,080 | 463,050,797 | 0.18% |
| 2025-11-18 | 16.80 | 16.91 | 16.72 | 16.73 | 16.37 | qfq | 41,271,164 | 692,990,083 | -0.42% |
| 2025-11-17 | 16.97 | 17.00 | 16.78 | 16.80 | 16.44 | qfq | 46,717,560 | 786,782,532 | -1.00% |
| 2025-11-14 | 17.12 | 17.17 | 16.97 | 16.97 | 16.61 | qfq | 42,595,834 | 727,561,597 | -1.28% |
| 2025-11-13 | 17.15 | 17.23 | 17.08 | 17.19 | 16.82 | qfq | 50,167,525 | 861,292,667 | 0.29% |
| 2025-11-12 | 17.30 | 17.30 | 17.06 | 17.14 | 16.77 | qfq | 43,783,828 | 752,364,652 | -0.75% |
| 2025-11-11 | 17.41 | 17.45 | 17.24 | 17.27 | 16.90 | qfq | 42,321,546 | 732,454,726 | -0.75% |
| 2025-11-10 | 17.27 | 17.48 | 17.24 | 17.40 | 17.03 | qfq | 60,630,707 | 1,052,535,683 | 0.87% |
| 2025-11-07 | 17.33 | 17.34 | 17.25 | 17.25 | 16.88 | qfq | 35,752,139 | 617,796,922 | -0.52% |
| 2025-11-06 | 17.28 | 17.51 | 17.26 | 17.34 | 16.97 | qfq | 59,251,879 | 1,030,720,267 | 0.52% |
| 2025-11-05 | 17.22 | 17.31 | 17.17 | 17.25 | 16.88 | qfq | 31,266,645 | 539,542,397 | -0.40% |
| 2025-11-04 | 17.39 | 17.41 | 17.25 | 17.32 | 16.95 | qfq | 37,393,270 | 647,786,105 | -0.40% |
| 2025-11-03 | 17.33 | 17.40 | 17.19 | 17.39 | 17.02 | qfq | 42,854,811 | 741,086,605 | 0.35% |
| 2025-10-31 | 17.51 | 17.58 | 17.30 | 17.33 | 16.96 | qfq | 61,165,394 | 1,063,760,537 | -0.57% |
| 2025-10-30 | 17.63 | 17.69 | 17.43 | 17.43 | 17.06 | qfq | 66,599,063 | 1,168,372,929 | -1.30% |
| 2025-10-29 | 17.34 | 17.74 | 17.30 | 17.66 | 17.28 | qfq | 93,155,509 | 1,636,528,106 | 1.79% |
| 2025-10-28 | 17.39 | 17.44 | 17.26 | 17.35 | 16.98 | qfq | 59,087,588 | 1,024,015,793 | -0.34% |
| 2025-10-27 | 17.20 | 17.52 | 17.13 | 17.41 | 17.04 | qfq | 127,976,170 | 2,220,567,568 | 1.99% |
| 2025-10-24 | 16.95 | 17.09 | 16.94 | 17.07 | 16.70 | qfq | 53,673,451 | 913,433,820 | 0.71% |
| 2025-10-23 | 16.88 | 16.98 | 16.71 | 16.95 | 16.59 | qfq | 42,990,785 | 724,263,464 | 0.47% |
| 2025-10-22 | 16.98 | 16.99 | 16.82 | 16.87 | 16.51 | qfq | 51,967,316 | 877,168,142 | -0.94% |
| 2025-10-21 | 17.01 | 17.28 | 17.00 | 17.03 | 16.66 | qfq | 95,028,572 | 1,624,172,328 | 0.18% |
| 2025-10-20 | 17.13 | 17.15 | 16.94 | 17.00 | 16.63 | qfq | 51,359,059 | 874,414,733 | 0.06% |
| 2025-10-17 | 17.28 | 17.45 | 16.98 | 16.99 | 16.63 | qfq | 75,110,321 | 1,290,488,478 | -1.96% |
| 2025-10-16 | 17.28 | 17.45 | 17.21 | 17.33 | 16.96 | qfq | 66,916,122 | 1,159,178,211 | -0.06% |
| 2025-10-15 | 17.20 | 17.40 | 17.05 | 17.34 | 16.97 | qfq | 81,646,092 | 1,406,561,903 | 0.81% |
| 2025-10-14 | 17.08 | 17.46 | 17.07 | 17.20 | 16.83 | qfq | 105,893,030 | 1,825,398,529 | 0.70% |
| 2025-10-13 | 16.90 | 17.12 | 16.88 | 17.08 | 16.71 | qfq | 96,280,522 | 1,635,131,717 | -1.04% |
| 2025-10-10 | 17.01 | 17.64 | 17.00 | 17.26 | 16.89 | qfq | 159,089,855 | 2,765,277,652 | 1.05% |
| 2025-10-09 | 17.08 | 17.16 | 16.86 | 17.08 | 16.71 | qfq | 119,332,564 | 2,031,443,613 | -0.18% |
| 2025-09-30 | 17.27 | 17.75 | 17.05 | 17.11 | 16.74 | qfq | 235,970,306 | 4,056,544,721 | -0.93% |
| 2025-09-29 | 17.00 | 17.95 | 16.94 | 17.27 | 16.90 | qfq | 218,363,164 | 3,799,153,183 | 1.65% |
| 2025-09-26 | 16.95 | 17.10 | 16.95 | 16.99 | 16.63 | qfq | 29,320,006 | 499,016,595 | -0.18% |
| 2025-09-25 | 17.06 | 17.11 | 16.98 | 17.02 | 16.65 | qfq | 33,740,618 | 574,962,095 | -0.18% |
| 2025-09-24 | 16.91 | 17.15 | 16.85 | 17.05 | 16.68 | qfq | 41,172,666 | 699,607,784 | 0.41% |
| 2025-09-23 | 17.10 | 17.12 | 16.79 | 16.98 | 16.62 | qfq | 43,940,808 | 743,803,686 | -1.11% |
| 2025-09-22 | 17.10 | 17.17 | 16.98 | 17.17 | 16.80 | qfq | 36,946,916 | 630,715,630 | 0.59% |
| 2025-09-19 | 17.05 | 17.19 | 17.00 | 17.07 | 16.70 | qfq | 48,306,670 | 825,654,967 | 0.12% |
| 2025-09-18 | 17.44 | 17.58 | 16.95 | 17.05 | 16.68 | qfq | 122,804,948 | 2,117,130,544 | -2.35% |
| 2025-09-17 | 17.65 | 17.72 | 17.45 | 17.46 | 16.97 | qfq | 106,880,804 | 1,877,996,230 | -0.96% |
| 2025-09-16 | 17.95 | 18.02 | 17.54 | 17.63 | 17.13 | qfq | 78,839,521 | 1,397,097,623 | -1.51% |
| 2025-09-15 | 18.12 | 18.22 | 17.80 | 17.90 | 17.40 | qfq | 43,382,349 | 780,922,275 | -1.21% |
| 2025-09-12 | 18.41 | 18.46 | 18.10 | 18.12 | 17.61 | qfq | 40,080,359 | 730,929,517 | -1.89% |
| 2025-09-11 | 18.01 | 18.48 | 17.91 | 18.47 | 17.95 | qfq | 48,747,284 | 888,245,887 | 2.73% |
| 2025-09-10 | 18.07 | 18.15 | 17.94 | 17.98 | 17.47 | qfq | 25,672,380 | 462,650,779 | -0.50% |
| 2025-09-09 | 18.05 | 18.17 | 17.96 | 18.07 | 17.56 | qfq | 30,549,794 | 551,368,881 | 0.33% |
| 2025-09-08 | 18.20 | 18.22 | 18.00 | 18.01 | 17.50 | qfq | 36,629,334 | 661,709,813 | -0.99% |
| 2025-09-05 | 18.17 | 18.23 | 17.99 | 18.19 | 17.68 | qfq | 32,523,362 | 588,702,379 | 0.50% |
| 2025-09-04 | 18.19 | 18.27 | 17.91 | 18.10 | 17.59 | qfq | 35,258,077 | 637,869,429 | -0.60% |
| 2025-09-03 | 18.85 | 18.87 | 18.05 | 18.21 | 17.70 | qfq | 50,893,429 | 934,170,742 | -3.09% |
| 2025-09-02 | 18.81 | 18.91 | 18.54 | 18.79 | 18.26 | qfq | 41,501,190 | 777,377,649 | -0.11% |
| 2025-09-01 | 18.99 | 19.06 | 18.73 | 18.81 | 18.28 | qfq | 49,447,515 | 930,807,561 | -0.90% |
| 2025-08-29 | 19.23 | 19.25 | 18.92 | 18.98 | 18.45 | qfq | 66,049,528 | 1,259,557,283 | -1.71% |
| 2025-08-28 | 19.05 | 19.31 | 18.83 | 19.31 | 18.77 | qfq | 40,757,988 | 778,264,141 | 1.36% |
| 2025-08-27 | 19.58 | 19.73 | 19.03 | 19.05 | 18.51 | qfq | 60,374,084 | 1,173,436,117 | -2.91% |
| 2025-08-26 | 19.87 | 19.87 | 19.58 | 19.62 | 19.07 | qfq | 40,223,369 | 791,131,469 | -1.31% |
| 2025-08-25 | 19.65 | 20.25 | 19.54 | 19.88 | 19.32 | qfq | 92,554,669 | 1,832,126,788 | 2.90% |
| 2025-08-22 | 18.68 | 19.43 | 18.64 | 19.32 | 18.78 | qfq | 67,617,236 | 1,288,316,436 | 3.15% |
| 2025-08-21 | 18.93 | 19.01 | 18.63 | 18.73 | 18.20 | qfq | 32,153,058 | 605,139,247 | -0.53% |
| 2025-08-20 | 18.53 | 18.85 | 18.41 | 18.83 | 18.30 | qfq | 37,682,798 | 700,422,540 | 1.18% |
| 2025-08-19 | 18.88 | 18.97 | 18.56 | 18.61 | 18.09 | qfq | 41,960,804 | 785,149,851 | -1.33% |
| 2025-08-18 | 19.00 | 19.19 | 18.73 | 18.86 | 18.33 | qfq | 71,917,039 | 1,363,791,998 | 0.53% |
| 2025-08-15 | 18.22 | 18.97 | 18.17 | 18.76 | 18.23 | qfq | 90,897,648 | 1,698,731,608 | 2.79% |
| 2025-08-14 | 18.25 | 18.56 | 18.18 | 18.25 | 17.74 | qfq | 52,903,358 | 971,348,972 | 0.27% |
| 2025-08-13 | 18.22 | 18.48 | 18.05 | 18.20 | 17.69 | qfq | 56,580,689 | 1,033,763,049 | 0.28% |
| 2025-08-12 | 18.19 | 18.23 | 18.08 | 18.15 | 17.64 | qfq | 21,933,270 | 398,038,079 | 0.06% |
| 2025-08-11 | 18.01 | 18.27 | 17.95 | 18.14 | 17.63 | qfq | 21,965,064 | 398,505,925 | 0.55% |
| 2025-08-08 | 18.11 | 18.17 | 18.00 | 18.04 | 17.53 | qfq | 16,843,104 | 304,506,561 | -0.82% |
| 2025-08-07 | 18.11 | 18.33 | 18.09 | 18.19 | 17.68 | qfq | 20,715,936 | 377,074,256 | 0.55% |
| 2025-08-06 | 18.03 | 18.11 | 17.95 | 18.09 | 17.58 | qfq | 18,764,907 | 338,425,200 | 0.44% |
| 2025-08-05 | 17.88 | 18.05 | 17.85 | 18.01 | 17.50 | qfq | 20,449,226 | 367,371,683 | 1.18% |
| 2025-08-04 | 17.72 | 17.85 | 17.67 | 17.80 | 17.30 | qfq | 15,271,721 | 271,021,058 | 0.11% |
| 2025-08-01 | 17.86 | 17.99 | 17.70 | 17.78 | 17.28 | qfq | 16,451,797 | 293,486,430 | -0.56% |
| 2025-07-31 | 18.17 | 18.25 | 17.81 | 17.88 | 17.38 | qfq | 32,662,557 | 587,551,207 | -1.92% |
| 2025-07-30 | 18.30 | 18.41 | 18.07 | 18.23 | 17.72 | qfq | 26,275,673 | 480,179,253 | -0.65% |
| 2025-07-29 | 18.41 | 18.44 | 18.10 | 18.35 | 17.83 | qfq | 31,253,621 | 571,254,158 | -0.60% |
| 2025-07-28 | 18.39 | 18.73 | 18.29 | 18.46 | 17.94 | qfq | 37,579,366 | 694,877,120 | 0.60% |
| 2025-07-25 | 18.51 | 18.55 | 18.33 | 18.35 | 17.83 | qfq | 34,746,566 | 640,295,757 | -0.86% |
| 2025-07-24 | 18.08 | 18.60 | 18.02 | 18.51 | 17.99 | qfq | 52,223,219 | 961,482,822 | 2.32% |
| 2025-07-23 | 18.05 | 18.47 | 17.98 | 18.09 | 17.58 | qfq | 53,032,050 | 964,676,123 | 0.78% |
| 2025-07-22 | 18.00 | 18.08 | 17.80 | 17.95 | 17.44 | qfq | 30,732,655 | 550,887,631 | -0.28% |
| 2025-07-21 | 17.80 | 18.09 | 17.75 | 18.00 | 17.49 | qfq | 34,938,783 | 626,406,412 | 1.12% |
| 2025-07-18 | 17.40 | 17.89 | 17.40 | 17.80 | 17.30 | qfq | 44,870,450 | 795,718,464 | 2.36% |
| 2025-07-17 | 17.37 | 17.47 | 17.27 | 17.39 | 16.90 | qfq | 22,362,580 | 387,895,230 | 0.29% |
| 2025-07-16 | 17.33 | 17.49 | 17.16 | 17.34 | 16.85 | qfq | 29,592,121 | 512,545,233 | -2.86% |
| 2025-07-15 | 18.40 | 18.74 | 17.74 | 17.85 | 16.98 | qfq | 61,940,443 | 1,116,561,349 | 0.85% |
| 2025-07-14 | 17.82 | 17.92 | 17.70 | 17.70 | 16.84 | qfq | 30,749,922 | 546,727,449 | -0.28% |
| 2025-07-11 | 17.62 | 18.17 | 17.57 | 17.75 | 16.89 | qfq | 64,889,216 | 1,162,671,886 | 1.08% |
| 2025-07-10 | 17.43 | 17.73 | 17.43 | 17.56 | 16.71 | qfq | 23,977,073 | 422,117,691 | 0.57% |
| 2025-07-09 | 17.55 | 17.67 | 17.44 | 17.46 | 16.61 | qfq | 17,359,266 | 304,792,270 | -0.51% |
| 2025-07-08 | 17.36 | 17.59 | 17.33 | 17.55 | 16.70 | qfq | 18,459,004 | 322,877,090 | 0.98% |
| 2025-07-07 | 17.38 | 17.47 | 17.30 | 17.38 | 16.53 | qfq | 15,109,230 | 262,445,284 | -0.23% |
| 2025-07-04 | 17.45 | 17.68 | 17.29 | 17.42 | 16.57 | qfq | 19,905,240 | 347,900,086 | -0.29% |
| 2025-07-03 | 17.39 | 17.51 | 17.37 | 17.47 | 16.62 | qfq | 14,417,846 | 251,388,833 | 0.52% |
| 2025-07-02 | 17.44 | 17.46 | 17.34 | 17.38 | 16.53 | qfq | 13,481,214 | 234,429,271 | -0.34% |
| 2025-07-01 | 17.58 | 17.63 | 17.35 | 17.44 | 16.59 | qfq | 19,504,039 | 339,614,408 | -0.85% |
| 2025-06-30 | 17.75 | 17.83 | 17.52 | 17.59 | 16.73 | qfq | 26,368,432 | 464,233,061 | -0.90% |
| 2025-06-27 | 17.71 | 18.26 | 17.68 | 17.75 | 16.89 | qfq | 56,053,636 | 1,008,921,881 | 0.23% |
| 2025-06-26 | 17.90 | 17.95 | 17.65 | 17.71 | 16.85 | qfq | 47,911,919 | 851,506,499 | -0.45% |
| 2025-06-25 | 17.15 | 17.88 | 17.15 | 17.79 | 16.92 | qfq | 60,330,388 | 1,058,836,315 | 3.97% |
| 2025-06-24 | 16.75 | 17.28 | 16.75 | 17.11 | 16.28 | qfq | 33,594,727 | 573,816,535 | 2.27% |
| 2025-06-23 | 16.50 | 16.82 | 16.46 | 16.73 | 15.92 | qfq | 15,258,087 | 254,004,385 | 0.72% |
| 2025-06-20 | 16.60 | 16.69 | 16.56 | 16.61 | 15.80 | qfq | 10,526,673 | 174,987,262 | 0.12% |
| 2025-06-19 | 16.75 | 16.77 | 16.48 | 16.59 | 15.78 | qfq | 17,494,884 | 290,292,641 | -0.96% |
| 2025-06-18 | 16.89 | 16.92 | 16.61 | 16.75 | 15.93 | qfq | 12,720,034 | 212,942,736 | -0.89% |
| 2025-06-17 | 16.82 | 16.90 | 16.77 | 16.90 | 16.08 | qfq | 14,503,818 | 244,301,796 | 0.36% |
| 2025-06-16 | 16.55 | 16.85 | 16.55 | 16.84 | 16.02 | qfq | 16,106,466 | 269,386,420 | 1.08% |
| 2025-06-13 | 16.78 | 16.79 | 16.57 | 16.66 | 15.85 | qfq | 21,187,311 | 353,016,730 | -0.72% |
| 2025-06-12 | 16.72 | 16.92 | 16.71 | 16.78 | 15.96 | qfq | 19,023,073 | 319,804,057 | 0.00% |
| 2025-06-11 | 16.54 | 16.89 | 16.53 | 16.78 | 15.96 | qfq | 27,272,131 | 457,611,123 | 1.70% |
| 2025-06-10 | 16.72 | 16.77 | 16.45 | 16.50 | 15.70 | qfq | 17,292,749 | 287,365,522 | -1.32% |
| 2025-06-09 | 16.60 | 16.76 | 16.56 | 16.72 | 15.91 | qfq | 18,512,025 | 309,206,315 | 1.33% |
| 2025-06-06 | 16.64 | 16.67 | 16.49 | 16.50 | 15.70 | qfq | 13,259,846 | 219,586,317 | -0.66% |
| 2025-06-05 | 16.51 | 16.65 | 16.48 | 16.61 | 15.80 | qfq | 20,717,918 | 343,568,205 | 0.67% |
| 2025-06-04 | 16.29 | 16.56 | 16.28 | 16.50 | 15.70 | qfq | 21,433,887 | 352,963,457 | 1.23% |
| 2025-06-03 | 16.11 | 16.30 | 16.08 | 16.30 | 15.51 | qfq | 15,644,135 | 253,864,307 | 0.74% |
| 2025-05-30 | 16.27 | 16.28 | 16.13 | 16.18 | 15.39 | qfq | 15,943,439 | 258,245,033 | -0.61% |
| 2025-05-29 | 16.20 | 16.35 | 16.19 | 16.28 | 15.49 | qfq | 16,065,342 | 261,882,242 | 0.49% |
| 2025-05-28 | 16.26 | 16.29 | 16.17 | 16.20 | 15.41 | qfq | 9,611,206 | 155,882,788 | -0.31% |
| 2025-05-27 | 16.28 | 16.31 | 16.20 | 16.25 | 15.46 | qfq | 10,591,990 | 172,063,986 | -0.12% |
| 2025-05-26 | 16.33 | 16.36 | 16.24 | 16.27 | 15.48 | qfq | 16,151,646 | 263,084,026 | -0.49% |
| 2025-05-23 | 16.53 | 16.60 | 16.35 | 16.35 | 15.55 | qfq | 14,981,760 | 246,730,449 | -1.15% |
| 2025-05-22 | 16.65 | 16.65 | 16.51 | 16.54 | 15.73 | qfq | 11,995,023 | 198,500,992 | -0.60% |
| 2025-05-21 | 16.65 | 16.71 | 16.62 | 16.64 | 15.83 | qfq | 12,834,900 | 213,936,112 | -0.06% |
| 2025-05-20 | 16.70 | 16.71 | 16.60 | 16.65 | 15.84 | qfq | 14,379,196 | 239,412,146 | 0.00% |
| 2025-05-19 | 16.69 | 16.72 | 16.58 | 16.65 | 15.84 | qfq | 11,644,760 | 193,668,058 | -0.12% |
| 2025-05-16 | 16.90 | 16.92 | 16.66 | 16.67 | 15.86 | qfq | 24,225,315 | 404,979,410 | -1.48% |
| 2025-05-15 | 17.20 | 17.25 | 16.91 | 16.92 | 16.10 | qfq | 24,352,242 | 414,266,397 | -1.97% |
| 2025-05-14 | 16.88 | 17.52 | 16.74 | 17.26 | 16.42 | qfq | 47,856,028 | 820,346,636 | 2.49% |
| 2025-05-13 | 17.02 | 17.07 | 16.81 | 16.84 | 16.02 | qfq | 23,013,841 | 389,361,518 | -0.47% |
| 2025-05-12 | 16.66 | 16.96 | 16.57 | 16.92 | 16.10 | qfq | 28,187,654 | 473,352,265 | 2.24% |
| 2025-05-09 | 16.77 | 16.78 | 16.55 | 16.55 | 15.74 | qfq | 17,824,862 | 295,932,606 | -1.19% |
| 2025-05-08 | 16.70 | 16.84 | 16.62 | 16.75 | 15.93 | qfq | 18,493,018 | 310,033,698 | 0.18% |
| 2025-05-07 | 17.08 | 17.16 | 16.68 | 16.72 | 15.91 | qfq | 31,577,838 | 532,809,276 | 0.84% |
| 2025-05-06 | 16.51 | 16.61 | 16.45 | 16.58 | 15.77 | qfq | 21,214,230 | 351,285,322 | 0.79% |
| 2025-04-30 | 16.46 | 16.63 | 16.42 | 16.45 | 15.65 | qfq | 17,523,625 | 289,062,312 | -0.30% |
| 2025-04-29 | 16.86 | 16.87 | 16.41 | 16.50 | 15.70 | qfq | 32,467,171 | 538,492,446 | -2.48% |
| 2025-04-28 | 16.94 | 16.97 | 16.78 | 16.92 | 16.10 | qfq | 14,773,286 | 249,771,981 | -0.06% |
| 2025-04-25 | 16.83 | 16.99 | 16.76 | 16.93 | 16.11 | qfq | 18,508,649 | 313,274,196 | 0.65% |
| 2025-04-24 | 16.98 | 17.00 | 16.75 | 16.82 | 16.00 | qfq | 23,859,648 | 402,278,014 | -0.83% |
| 2025-04-23 | 16.94 | 17.05 | 16.86 | 16.96 | 16.13 | qfq | 14,101,768 | 239,138,766 | 0.53% |
| 2025-04-22 | 17.16 | 17.18 | 16.87 | 16.87 | 16.05 | qfq | 27,874,897 | 473,806,206 | -1.69% |
| 2025-04-21 | 17.14 | 17.22 | 17.08 | 17.16 | 16.32 | qfq | 11,594,289 | 198,985,927 | -0.12% |
| 2025-04-18 | 17.10 | 17.25 | 17.02 | 17.18 | 16.34 | qfq | 10,721,628 | 183,866,834 | 0.06% |
| 2025-04-17 | 17.17 | 17.24 | 17.08 | 17.17 | 16.33 | qfq | 14,526,970 | 249,011,083 | -0.75% |
| 2025-04-16 | 17.15 | 17.31 | 16.97 | 17.30 | 16.46 | qfq | 17,194,311 | 294,204,112 | 0.58% |
| 2025-04-15 | 17.25 | 17.25 | 17.08 | 17.20 | 16.36 | qfq | 10,768,402 | 184,548,145 | -0.12% |
| 2025-04-14 | 17.36 | 17.36 | 17.21 | 17.22 | 16.38 | qfq | 13,425,510 | 231,769,987 | -0.29% |
| 2025-04-11 | 17.30 | 17.39 | 17.16 | 17.27 | 16.43 | qfq | 16,336,128 | 282,034,912 | -0.63% |
| 2025-04-10 | 17.40 | 17.49 | 17.07 | 17.38 | 16.53 | qfq | 28,409,399 | 493,165,191 | 1.82% |
| 2025-04-09 | 17.00 | 17.20 | 16.79 | 17.07 | 16.24 | qfq | 34,880,404 | 592,732,051 | -0.41% |
| 2025-04-08 | 16.69 | 17.17 | 16.38 | 17.14 | 16.31 | qfq | 40,530,398 | 685,035,458 | 2.82% |
| 2025-04-07 | 17.30 | 17.45 | 16.23 | 16.67 | 15.86 | qfq | 52,781,598 | 883,507,311 | -7.54% |
| 2025-04-03 | 17.93 | 18.17 | 17.91 | 18.03 | 17.15 | qfq | 11,715,517 | 211,529,311 | -0.22% |
| 2025-04-02 | 17.88 | 18.09 | 17.82 | 18.07 | 17.19 | qfq | 15,999,773 | 287,989,564 | 1.18% |
| 2025-04-01 | 17.85 | 17.92 | 17.72 | 17.86 | 16.99 | qfq | 14,659,387 | 261,278,054 | 0.51% |
| 2025-03-31 | 17.87 | 18.03 | 17.70 | 17.77 | 16.90 | qfq | 21,649,078 | 386,402,817 | -0.50% |
| 2025-03-28 | 18.25 | 18.25 | 17.77 | 17.86 | 16.99 | qfq | 29,800,221 | 533,978,469 | -1.71% |
| 2025-03-27 | 18.06 | 18.24 | 17.98 | 18.17 | 17.29 | qfq | 12,949,441 | 234,906,862 | 0.66% |
| 2025-03-26 | 18.06 | 18.14 | 18.02 | 18.05 | 17.17 | qfq | 10,196,600 | 184,284,062 | -0.33% |
| 2025-03-25 | 18.05 | 18.16 | 17.92 | 18.11 | 17.23 | qfq | 10,922,309 | 197,316,375 | 0.50% |
| 2025-03-24 | 17.95 | 18.08 | 17.90 | 18.02 | 17.14 | qfq | 15,222,210 | 273,826,017 | 0.56% |
| 2025-03-21 | 18.20 | 18.28 | 17.89 | 17.92 | 17.05 | qfq | 17,584,322 | 317,358,693 | -1.54% |
| 2025-03-20 | 18.32 | 18.35 | 18.16 | 18.20 | 17.31 | qfq | 12,943,926 | 236,379,593 | -0.55% |
| 2025-03-19 | 18.27 | 18.36 | 18.20 | 18.30 | 17.41 | qfq | 12,706,096 | 232,169,968 | 0.16% |
| 2025-03-18 | 18.35 | 18.40 | 18.23 | 18.27 | 17.38 | qfq | 14,588,240 | 266,842,055 | 0.00% |
| 2025-03-17 | 18.48 | 18.49 | 18.23 | 18.27 | 17.38 | qfq | 18,811,680 | 344,402,848 | -0.54% |
| 2025-03-14 | 17.89 | 18.53 | 17.86 | 18.37 | 17.48 | qfq | 45,648,549 | 833,266,940 | 2.91% |
| 2025-03-13 | 17.93 | 18.12 | 17.80 | 17.85 | 16.98 | qfq | 16,472,040 | 295,121,331 | -0.89% |
| 2025-03-12 | 17.97 | 18.19 | 17.88 | 18.01 | 17.13 | qfq | 20,053,179 | 361,264,617 | 0.22% |
| 2025-03-11 | 17.82 | 17.97 | 17.79 | 17.97 | 17.10 | qfq | 17,497,575 | 312,527,786 | -0.06% |
| 2025-03-10 | 18.06 | 18.17 | 17.87 | 17.98 | 17.10 | qfq | 19,205,387 | 344,680,649 | -0.77% |
| 2025-03-07 | 18.44 | 18.45 | 18.11 | 18.12 | 17.24 | qfq | 23,608,477 | 430,136,297 | -2.21% |
| 2025-03-06 | 18.35 | 18.57 | 18.20 | 18.53 | 17.63 | qfq | 31,465,535 | 580,546,933 | 2.04% |
| 2025-03-05 | 18.17 | 18.28 | 18.02 | 18.16 | 17.28 | qfq | 16,580,303 | 300,949,417 | 0.00% |
| 2025-03-04 | 18.16 | 18.28 | 18.07 | 18.16 | 17.28 | qfq | 15,000,026 | 272,886,022 | -0.33% |
| 2025-03-03 | 18.25 | 18.45 | 18.06 | 18.22 | 17.33 | qfq | 24,226,915 | 442,803,509 | 0.66% |
| 2025-02-28 | 18.65 | 18.84 | 18.07 | 18.10 | 17.22 | qfq | 31,176,243 | 573,289,891 | -3.10% |
| 2025-02-27 | 18.61 | 18.92 | 18.36 | 18.68 | 17.77 | qfq | 36,456,800 | 679,180,398 | 0.27% |
| 2025-02-26 | 18.24 | 18.64 | 18.15 | 18.63 | 17.72 | qfq | 26,079,285 | 479,323,771 | 2.08% |
| 2025-02-25 | 18.44 | 18.53 | 18.22 | 18.25 | 17.36 | qfq | 18,696,731 | 342,976,674 | -1.78% |
| 2025-02-24 | 18.50 | 18.93 | 18.49 | 18.58 | 17.68 | qfq | 23,867,990 | 446,133,364 | 0.11% |
| 2025-02-21 | 18.25 | 18.65 | 18.10 | 18.56 | 17.66 | qfq | 27,279,385 | 502,581,245 | 1.70% |
| 2025-02-20 | 18.26 | 18.38 | 18.14 | 18.25 | 17.36 | qfq | 12,528,158 | 228,905,626 | -0.38% |
| 2025-02-19 | 18.22 | 18.48 | 18.18 | 18.32 | 17.43 | qfq | 16,114,178 | 295,295,225 | 0.55% |
| 2025-02-18 | 18.60 | 18.61 | 18.15 | 18.22 | 17.33 | qfq | 18,115,010 | 333,410,127 | -2.15% |
| 2025-02-17 | 18.70 | 18.84 | 18.54 | 18.62 | 17.71 | qfq | 18,995,546 | 355,183,145 | -0.05% |
| 2025-02-14 | 18.54 | 18.66 | 18.42 | 18.63 | 17.72 | qfq | 14,436,359 | 268,022,031 | 0.38% |
| 2025-02-13 | 18.65 | 18.77 | 18.53 | 18.56 | 17.66 | qfq | 20,140,513 | 375,331,698 | -0.64% |
| 2025-02-12 | 18.43 | 18.68 | 18.37 | 18.68 | 17.77 | qfq | 17,533,907 | 324,648,529 | 1.19% |
| 2025-02-11 | 18.57 | 18.59 | 18.31 | 18.46 | 17.56 | qfq | 15,303,562 | 282,183,201 | -0.65% |
| 2025-02-10 | 18.58 | 18.75 | 18.51 | 18.58 | 17.68 | qfq | 17,555,012 | 326,688,471 | 0.00% |
| 2025-02-07 | 18.17 | 18.80 | 18.07 | 18.58 | 17.68 | qfq | 29,859,548 | 552,306,089 | 2.26% |
| 2025-02-06 | 17.86 | 18.20 | 17.82 | 18.17 | 17.29 | qfq | 17,767,752 | 320,520,205 | 1.28% |
| 2025-02-05 | 18.20 | 18.25 | 17.91 | 17.94 | 17.07 | qfq | 15,923,109 | 287,173,092 | -0.83% |
| 2025-01-27 | 18.50 | 18.55 | 18.09 | 18.09 | 17.21 | qfq | 14,599,348 | 266,267,390 | -1.63% |
| 2025-01-24 | 18.09 | 18.56 | 18.02 | 18.39 | 17.49 | qfq | 18,467,720 | 338,896,510 | 1.04% |
| 2025-01-23 | 18.39 | 18.62 | 18.18 | 18.20 | 17.31 | qfq | 24,131,505 | 443,311,091 | 0.78% |
| 2025-01-22 | 18.10 | 18.19 | 17.92 | 18.06 | 17.18 | qfq | 13,289,485 | 239,481,783 | -0.61% |
| 2025-01-21 | 18.30 | 18.38 | 18.04 | 18.17 | 17.29 | qfq | 14,198,442 | 257,959,152 | 0.17% |
| 2025-01-20 | 18.18 | 18.41 | 18.08 | 18.14 | 17.26 | qfq | 22,026,457 | 401,667,902 | 1.40% |
| 2025-01-17 | 17.70 | 18.00 | 17.69 | 17.89 | 17.02 | qfq | 14,143,715 | 253,081,969 | 0.73% |
| 2025-01-16 | 17.84 | 18.07 | 17.68 | 17.76 | 16.90 | qfq | 15,435,070 | 275,469,584 | -0.22% |
| 2025-01-15 | 17.84 | 17.95 | 17.71 | 17.80 | 16.93 | qfq | 15,967,090 | 284,813,696 | -0.28% |
| 2025-01-14 | 17.60 | 17.91 | 17.37 | 17.85 | 16.98 | qfq | 27,703,277 | 490,461,467 | 2.88% |
| 2025-01-13 | 17.18 | 17.41 | 17.15 | 17.35 | 16.51 | qfq | 15,505,039 | 268,298,960 | -0.12% |
| 2025-01-10 | 17.56 | 17.67 | 17.37 | 17.37 | 16.52 | qfq | 14,809,996 | 259,602,446 | -0.91% |
| 2025-01-09 | 17.59 | 17.71 | 17.47 | 17.53 | 16.68 | qfq | 15,049,862 | 264,588,670 | -0.74% |
| 2025-01-08 | 17.88 | 17.90 | 17.40 | 17.66 | 16.80 | qfq | 23,812,574 | 419,347,705 | -1.18% |
| 2025-01-07 | 17.76 | 17.94 | 17.67 | 17.87 | 17.00 | qfq | 15,175,805 | 270,216,318 | 0.62% |
| 2025-01-06 | 17.60 | 17.90 | 17.50 | 17.76 | 16.90 | qfq | 22,827,010 | 404,441,954 | -0.67% |
| 2025-01-03 | 18.25 | 18.38 | 17.75 | 17.88 | 17.01 | qfq | 26,413,350 | 475,020,384 | -1.81% |
| 2025-01-02 | 19.06 | 19.10 | 18.07 | 18.21 | 17.32 | qfq | 40,028,124 | 740,373,786 | -4.96% |
| 2024-12-31 | 19.83 | 19.94 | 19.16 | 19.16 | 18.23 | qfq | 28,427,091 | 553,627,412 | -3.43% |
| 2024-12-30 | 19.51 | 19.88 | 19.47 | 19.84 | 18.87 | qfq | 25,486,922 | 503,020,094 | 1.43% |
| 2024-12-27 | 19.47 | 19.81 | 19.41 | 19.56 | 18.61 | qfq | 26,893,173 | 527,323,944 | 0.46% |
| 2024-12-26 | 19.53 | 19.59 | 19.38 | 19.47 | 18.52 | qfq | 16,492,038 | 320,930,240 | -0.56% |
| 2024-12-25 | 19.63 | 19.72 | 19.45 | 19.58 | 18.63 | qfq | 17,352,216 | 339,669,613 | -0.20% |
| 2024-12-24 | 19.25 | 19.65 | 19.25 | 19.62 | 18.66 | qfq | 24,798,895 | 483,506,871 | 1.98% |
| 2024-12-23 | 19.30 | 19.54 | 19.24 | 19.24 | 18.30 | qfq | 22,206,141 | 430,689,985 | -0.52% |
| 2024-12-20 | 19.38 | 19.53 | 19.30 | 19.34 | 18.40 | qfq | 22,152,600 | 429,284,973 | -0.15% |
| 2024-12-19 | 19.19 | 19.43 | 19.15 | 19.37 | 18.43 | qfq | 16,766,348 | 323,963,222 | -0.41% |
| 2024-12-18 | 19.46 | 19.60 | 19.41 | 19.45 | 18.50 | qfq | 17,178,285 | 334,731,070 | 0.26% |
| 2024-12-17 | 19.28 | 19.58 | 19.25 | 19.40 | 18.46 | qfq | 24,068,030 | 467,281,252 | 0.52% |
| 2024-12-16 | 19.62 | 19.62 | 19.26 | 19.30 | 18.36 | qfq | 26,256,785 | 509,132,934 | -1.68% |
| 2024-12-13 | 19.95 | 19.95 | 19.59 | 19.63 | 18.67 | qfq | 41,298,974 | 816,188,543 | -2.63% |
| 2024-12-12 | 19.91 | 20.50 | 19.74 | 20.16 | 19.18 | qfq | 47,261,641 | 948,493,241 | 1.26% |
| 2024-12-11 | 19.95 | 20.18 | 19.84 | 19.91 | 18.94 | qfq | 38,519,810 | 768,884,377 | -0.95% |
| 2024-12-10 | 21.53 | 21.54 | 20.00 | 20.10 | 19.12 | qfq | 95,544,687 | 1,973,402,210 | 2.66% |
| 2024-12-09 | 19.73 | 19.78 | 19.41 | 19.58 | 18.63 | qfq | 22,248,380 | 435,779,426 | -0.81% |
| 2024-12-06 | 19.56 | 19.90 | 19.37 | 19.74 | 18.78 | qfq | 32,635,369 | 642,302,486 | 1.02% |
| 2024-12-05 | 19.38 | 19.74 | 19.29 | 19.54 | 18.59 | qfq | 27,554,283 | 539,063,038 | 0.83% |
| 2024-12-04 | 19.40 | 19.57 | 19.29 | 19.38 | 18.44 | qfq | 26,283,668 | 510,624,276 | -0.10% |
| 2024-12-03 | 19.36 | 19.54 | 19.15 | 19.40 | 18.46 | qfq | 30,432,825 | 588,219,479 | 0.26% |
| 2024-12-02 | 19.00 | 19.52 | 18.88 | 19.35 | 18.41 | qfq | 40,618,910 | 783,931,180 | 0.99% |
| 2024-11-29 | 18.83 | 19.97 | 18.81 | 19.16 | 18.23 | qfq | 61,622,957 | 1,190,142,973 | 1.64% |
| 2024-11-28 | 19.07 | 19.18 | 18.80 | 18.85 | 17.93 | qfq | 19,663,799 | 372,977,766 | -1.00% |
| 2024-11-27 | 18.80 | 19.08 | 18.66 | 19.04 | 18.11 | qfq | 25,513,619 | 483,207,139 | 1.12% |
| 2024-11-26 | 18.89 | 19.14 | 18.77 | 18.83 | 17.91 | qfq | 22,940,044 | 434,975,647 | -0.11% |
| 2024-11-25 | 19.11 | 19.20 | 18.60 | 18.85 | 17.93 | qfq | 36,938,280 | 698,299,236 | -1.31% |
| 2024-11-22 | 19.93 | 19.94 | 19.03 | 19.10 | 18.17 | qfq | 34,443,804 | 671,533,222 | -4.02% |
| 2024-11-21 | 19.87 | 20.05 | 19.77 | 19.90 | 18.93 | qfq | 28,291,011 | 562,383,526 | 0.15% |
| 2024-11-20 | 19.87 | 19.96 | 19.71 | 19.87 | 18.90 | qfq | 25,994,536 | 515,499,005 | 0.00% |
| 2024-11-19 | 19.65 | 19.92 | 19.50 | 19.87 | 18.90 | qfq | 28,987,165 | 571,129,459 | 1.12% |
| 2024-11-18 | 19.89 | 20.25 | 19.47 | 19.65 | 18.69 | qfq | 42,874,194 | 850,126,680 | -0.76% |
| 2024-11-15 | 20.55 | 20.66 | 19.79 | 19.80 | 18.84 | qfq | 48,991,878 | 990,181,027 | -3.84% |
| 2024-11-14 | 20.86 | 21.08 | 20.49 | 20.59 | 19.59 | qfq | 35,872,387 | 747,191,916 | -1.25% |
| 2024-11-13 | 20.79 | 21.04 | 20.63 | 20.85 | 19.84 | qfq | 37,350,788 | 777,624,583 | 0.00% |
| 2024-11-12 | 21.33 | 21.60 | 20.69 | 20.85 | 19.84 | qfq | 59,564,196 | 1,259,656,283 | -2.25% |
| 2024-11-11 | 20.96 | 21.48 | 20.68 | 21.33 | 20.29 | qfq | 69,674,025 | 1,468,168,541 | -0.05% |
| 2024-11-08 | 22.67 | 22.83 | 21.27 | 21.34 | 20.30 | qfq | 132,764,681 | 2,903,236,910 | -3.79% |
| 2024-11-07 | 20.12 | 22.40 | 20.00 | 22.18 | 21.10 | qfq | 147,724,307 | 3,138,214,724 | 8.89% |
| 2024-11-06 | 20.54 | 21.04 | 20.11 | 20.37 | 19.38 | qfq | 108,090,623 | 2,225,013,012 | 0.34% |
| 2024-11-05 | 19.57 | 20.35 | 19.34 | 20.30 | 19.31 | qfq | 100,281,063 | 2,011,457,187 | 3.84% |
| 2024-11-04 | 19.42 | 19.56 | 19.24 | 19.55 | 18.60 | qfq | 48,734,083 | 946,557,310 | 2.41% |
| 2024-11-01 | 19.26 | 19.35 | 18.96 | 19.09 | 18.16 | qfq | 48,427,802 | 927,163,035 | -0.78% |
| 2024-10-31 | 19.12 | 19.83 | 19.05 | 19.24 | 18.30 | qfq | 80,735,021 | 1,569,339,408 | 0.31% |
| 2024-10-30 | 19.35 | 19.44 | 18.98 | 19.18 | 18.25 | qfq | 41,195,720 | 789,801,750 | -1.08% |
| 2024-10-29 | 19.68 | 19.95 | 19.35 | 19.39 | 18.45 | qfq | 42,392,183 | 830,217,518 | -1.42% |
| 2024-10-28 | 19.74 | 19.78 | 19.53 | 19.67 | 18.71 | qfq | 32,808,251 | 643,536,724 | -0.56% |
| 2024-10-25 | 19.75 | 20.06 | 19.74 | 19.78 | 18.82 | qfq | 43,161,492 | 856,364,328 | -0.15% |
| 2024-10-24 | 19.89 | 20.05 | 19.66 | 19.81 | 18.85 | qfq | 41,558,653 | 823,434,848 | -1.00% |
| 2024-10-23 | 20.22 | 20.42 | 19.92 | 20.01 | 19.04 | qfq | 61,021,085 | 1,230,747,209 | -0.94% |
| 2024-10-22 | 20.12 | 20.50 | 20.05 | 20.20 | 19.22 | qfq | 56,573,146 | 1,143,108,975 | 0.30% |
| 2024-10-21 | 19.70 | 20.50 | 19.68 | 20.14 | 19.16 | qfq | 93,368,839 | 1,878,541,978 | -0.59% |
| 2024-10-18 | 18.95 | 20.92 | 18.92 | 20.26 | 19.27 | qfq | 136,825,148 | 2,723,697,110 | 6.52% |
| 2024-10-17 | 19.26 | 19.60 | 18.98 | 19.02 | 18.09 | qfq | 55,375,854 | 1,067,631,303 | -1.25% |
| 2024-10-16 | 19.00 | 19.70 | 18.95 | 19.26 | 18.32 | qfq | 59,628,974 | 1,152,174,099 | -1.13% |
| 2024-10-15 | 20.08 | 20.48 | 19.46 | 19.48 | 18.53 | qfq | 84,856,416 | 1,690,511,091 | -3.94% |
| 2024-10-14 | 20.00 | 20.44 | 19.06 | 20.28 | 19.29 | qfq | 122,158,896 | 2,418,377,767 | 1.35% |
| 2024-10-11 | 20.00 | 20.77 | 19.80 | 20.01 | 19.04 | qfq | 122,145,657 | 2,464,360,041 | -6.32% |
| 2024-10-10 | 22.89 | 22.91 | 20.56 | 21.36 | 20.32 | qfq | 214,831,359 | 4,634,304,327 | -6.48% |
| 2024-10-09 | 22.45 | 23.52 | 21.51 | 22.84 | 21.73 | qfq | 324,223,811 | 7,443,531,517 | 6.83% |
| 2024-10-08 | 21.38 | 21.38 | 21.38 | 21.38 | 20.34 | qfq | 32,146,426 | 687,290,588 | 9.98% |
| 2024-09-30 | 19.31 | 19.44 | 18.41 | 19.44 | 18.49 | qfq | 144,114,125 | 2,759,095,702 | 10.02% |
| 2024-09-27 | 16.96 | 17.67 | 16.53 | 17.67 | 16.81 | qfq | 73,676,535 | 1,256,673,232 | 6.45% |
| 2024-09-26 | 15.87 | 16.61 | 15.81 | 16.60 | 15.79 | qfq | 68,019,236 | 1,103,185,096 | 3.88% |
| 2024-09-25 | 16.20 | 16.40 | 15.84 | 15.98 | 15.20 | qfq | 61,062,987 | 984,046,581 | 1.14% |
| 2024-09-24 | 15.24 | 15.82 | 15.02 | 15.80 | 15.03 | qfq | 62,844,561 | 976,202,590 | 4.84% |
| 2024-09-23 | 15.04 | 15.14 | 14.89 | 15.07 | 14.34 | qfq | 9,572,115 | 143,881,593 | 0.13% |
| 2024-09-20 | 15.06 | 15.24 | 14.89 | 15.05 | 14.32 | qfq | 18,039,658 | 270,902,908 | -0.73% |
| 2024-09-19 | 15.08 | 15.26 | 14.94 | 15.16 | 14.33 | qfq | 17,443,662 | 263,976,938 | 0.86% |
| 2024-09-18 | 14.88 | 15.09 | 14.79 | 15.03 | 14.20 | qfq | 10,221,250 | 152,808,026 | 0.33% |
| 2024-09-13 | 14.89 | 15.10 | 14.84 | 14.98 | 14.16 | qfq | 8,866,913 | 133,079,682 | 0.60% |
| 2024-09-12 | 14.90 | 14.96 | 14.78 | 14.89 | 14.07 | qfq | 7,352,522 | 109,363,494 | -0.13% |
| 2024-09-11 | 15.05 | 15.09 | 14.83 | 14.91 | 14.09 | qfq | 10,709,566 | 159,971,776 | -0.93% |
| 2024-09-10 | 15.00 | 15.12 | 14.82 | 15.05 | 14.22 | qfq | 12,033,413 | 180,159,585 | 0.00% |
| 2024-09-09 | 15.00 | 15.25 | 14.94 | 15.05 | 14.22 | qfq | 17,234,073 | 260,243,670 | -0.20% |
| 2024-09-06 | 15.26 | 15.33 | 14.95 | 15.08 | 14.25 | qfq | 31,597,719 | 479,542,720 | 0.47% |
| 2024-09-05 | 14.91 | 15.05 | 14.82 | 15.01 | 14.18 | qfq | 13,452,546 | 201,211,377 | 0.67% |
| 2024-09-04 | 14.83 | 15.01 | 14.77 | 14.91 | 14.09 | qfq | 11,863,686 | 176,846,798 | 0.34% |
| 2024-09-03 | 14.56 | 15.08 | 14.54 | 14.86 | 14.04 | qfq | 23,956,795 | 356,845,760 | 2.13% |
| 2024-09-02 | 14.54 | 14.67 | 14.29 | 14.55 | 13.75 | qfq | 18,448,921 | 267,876,535 | -0.55% |
| 2024-08-30 | 14.48 | 14.80 | 14.45 | 14.63 | 13.83 | qfq | 23,841,711 | 349,066,647 | 1.04% |
| 2024-08-29 | 14.80 | 14.89 | 14.48 | 14.48 | 13.68 | qfq | 14,301,260 | 209,720,115 | -1.83% |
| 2024-08-28 | 14.79 | 14.85 | 14.72 | 14.75 | 13.94 | qfq | 9,829,446 | 145,279,055 | -0.14% |
| 2024-08-27 | 14.94 | 14.95 | 14.70 | 14.77 | 13.96 | qfq | 9,044,277 | 133,682,529 | -1.07% |
| 2024-08-26 | 14.98 | 15.02 | 14.83 | 14.93 | 14.11 | qfq | 10,862,920 | 161,952,506 | -0.40% |
| 2024-08-23 | 14.81 | 15.10 | 14.79 | 14.99 | 14.17 | qfq | 12,852,185 | 192,440,492 | 0.81% |
| 2024-08-22 | 14.98 | 15.03 | 14.76 | 14.87 | 14.05 | qfq | 10,490,440 | 156,131,970 | -0.47% |
| 2024-08-21 | 14.95 | 15.08 | 14.85 | 14.94 | 14.12 | qfq | 9,060,190 | 135,615,575 | -0.07% |
| 2024-08-20 | 15.06 | 15.09 | 14.91 | 14.95 | 14.13 | qfq | 12,396,368 | 185,674,487 | -0.66% |
| 2024-08-19 | 15.01 | 15.11 | 14.91 | 15.05 | 14.22 | qfq | 13,520,238 | 203,241,922 | 0.27% |
| 2024-08-16 | 14.83 | 15.04 | 14.80 | 15.01 | 14.18 | qfq | 20,173,739 | 302,250,991 | 1.21% |
| 2024-08-15 | 14.58 | 14.95 | 14.55 | 14.83 | 14.01 | qfq | 18,417,227 | 272,726,677 | 1.64% |
| 2024-08-14 | 14.69 | 14.78 | 14.57 | 14.59 | 13.79 | qfq | 7,974,760 | 116,956,583 | -1.02% |
| 2024-08-13 | 14.73 | 14.77 | 14.58 | 14.74 | 13.93 | qfq | 8,958,542 | 131,476,758 | 0.55% |
| 2024-08-12 | 14.59 | 14.72 | 14.52 | 14.66 | 13.85 | qfq | 9,049,629 | 132,623,530 | 0.00% |
| 2024-08-09 | 14.77 | 14.84 | 14.59 | 14.66 | 13.85 | qfq | 10,205,894 | 149,961,115 | -0.68% |
| 2024-08-08 | 14.75 | 14.91 | 14.70 | 14.76 | 13.95 | qfq | 11,834,356 | 174,900,207 | 0.07% |
| 2024-08-07 | 14.73 | 14.84 | 14.63 | 14.75 | 13.94 | qfq | 9,574,899 | 141,079,620 | 0.48% |
| 2024-08-06 | 14.78 | 14.84 | 14.55 | 14.68 | 13.87 | qfq | 15,816,336 | 231,794,520 | -0.41% |
| 2024-08-05 | 14.75 | 14.92 | 14.65 | 14.74 | 13.93 | qfq | 17,361,044 | 257,021,525 | -0.07% |
| 2024-08-02 | 14.88 | 14.95 | 14.71 | 14.75 | 13.94 | qfq | 16,917,920 | 250,703,727 | -1.07% |
| 2024-08-01 | 14.81 | 15.01 | 14.67 | 14.91 | 14.09 | qfq | 30,742,133 | 458,175,884 | 0.20% |
| 2024-07-31 | 14.62 | 15.27 | 14.59 | 14.88 | 14.06 | qfq | 51,364,250 | 767,177,946 | 1.85% |
| 2024-07-30 | 14.55 | 14.66 | 14.46 | 14.61 | 13.81 | qfq | 11,580,079 | 168,879,789 | 0.27% |
| 2024-07-29 | 14.53 | 14.78 | 14.51 | 14.57 | 13.77 | qfq | 12,289,592 | 179,903,197 | -0.48% |
| 2024-07-26 | 14.40 | 14.65 | 14.38 | 14.64 | 13.83 | qfq | 16,163,560 | 235,263,849 | 1.67% |
| 2024-07-25 | 14.44 | 14.54 | 14.36 | 14.40 | 13.61 | qfq | 14,073,145 | 203,368,623 | -0.35% |
| 2024-07-24 | 14.52 | 14.59 | 14.39 | 14.45 | 13.66 | qfq | 13,679,460 | 198,140,821 | 0.00% |
| 2024-07-23 | 14.69 | 14.74 | 14.44 | 14.45 | 13.66 | qfq | 16,240,980 | 237,003,356 | -1.97% |
| 2024-07-22 | 14.88 | 14.94 | 14.60 | 14.74 | 13.93 | qfq | 23,813,730 | 350,288,903 | 0.27% |
| 2024-07-19 | 14.60 | 14.74 | 14.47 | 14.70 | 13.89 | qfq | 22,639,355 | 331,127,492 | 0.62% |
| 2024-07-18 | 14.30 | 14.62 | 14.22 | 14.61 | 13.81 | qfq | 22,028,083 | 318,402,075 | 2.10% |
| 2024-07-17 | 14.08 | 14.38 | 14.08 | 14.31 | 13.52 | qfq | 17,304,218 | 247,048,665 | 1.63% |
| 2024-07-16 | 13.98 | 14.13 | 13.95 | 14.08 | 13.31 | qfq | 11,537,865 | 162,285,518 | -0.85% |
| 2024-07-15 | 14.12 | 14.27 | 14.12 | 14.20 | 13.18 | qfq | 8,281,321 | 117,594,626 | 0.14% |
| 2024-07-12 | 14.12 | 14.20 | 14.07 | 14.18 | 13.16 | qfq | 7,981,654 | 113,017,197 | 0.35% |
| 2024-07-11 | 14.06 | 14.20 | 14.02 | 14.13 | 13.12 | qfq | 12,834,059 | 181,180,180 | 1.22% |
| 2024-07-10 | 13.78 | 14.03 | 13.77 | 13.96 | 12.96 | qfq | 12,073,595 | 168,307,087 | 1.01% |
| 2024-07-09 | 13.62 | 13.84 | 13.48 | 13.82 | 12.83 | qfq | 12,395,366 | 169,377,900 | 1.54% |
| 2024-07-08 | 13.66 | 13.76 | 13.56 | 13.61 | 12.63 | qfq | 13,742,250 | 187,708,807 | -0.51% |
| 2024-07-05 | 13.77 | 13.83 | 13.63 | 13.68 | 12.70 | qfq | 9,792,203 | 134,215,079 | -0.65% |
| 2024-07-04 | 13.90 | 13.97 | 13.76 | 13.77 | 12.78 | qfq | 8,390,040 | 116,186,718 | -1.15% |
| 2024-07-03 | 13.78 | 13.94 | 13.77 | 13.93 | 12.93 | qfq | 9,320,610 | 129,241,886 | 1.24% |
| 2024-07-02 | 13.83 | 13.85 | 13.75 | 13.76 | 12.77 | qfq | 12,586,048 | 173,649,392 | 0.00% |
| 2024-07-01 | 13.88 | 13.89 | 13.54 | 13.76 | 12.77 | qfq | 19,732,012 | 271,532,464 | -1.08% |
| 2024-06-28 | 14.19 | 14.30 | 13.83 | 13.91 | 12.91 | qfq | 23,021,962 | 323,985,228 | -2.11% |
| 2024-06-27 | 14.17 | 14.26 | 14.14 | 14.21 | 13.19 | qfq | 11,183,272 | 158,817,779 | -0.14% |
| 2024-06-26 | 14.15 | 14.26 | 14.12 | 14.23 | 13.21 | qfq | 12,473,400 | 177,074,005 | 0.57% |
| 2024-06-25 | 14.32 | 14.32 | 14.11 | 14.15 | 13.13 | qfq | 13,588,917 | 193,192,954 | -0.56% |
| 2024-06-24 | 14.20 | 14.33 | 14.11 | 14.23 | 13.21 | qfq | 13,470,967 | 191,805,400 | -0.21% |
| 2024-06-21 | 14.18 | 14.35 | 14.11 | 14.26 | 13.24 | qfq | 12,420,290 | 176,694,815 | 0.35% |
| 2024-06-20 | 14.24 | 14.30 | 14.18 | 14.21 | 13.19 | qfq | 8,230,140 | 117,080,094 | -0.42% |
| 2024-06-19 | 14.33 | 14.45 | 14.26 | 14.27 | 13.25 | qfq | 7,573,900 | 108,591,877 | -0.70% |
| 2024-06-18 | 14.33 | 14.46 | 14.28 | 14.37 | 13.34 | qfq | 11,350,788 | 163,042,234 | 0.28% |
| 2024-06-17 | 14.10 | 14.42 | 13.96 | 14.33 | 13.30 | qfq | 19,965,170 | 285,387,808 | 1.06% |
| 2024-06-14 | 14.03 | 14.29 | 13.93 | 14.18 | 13.16 | qfq | 23,405,895 | 330,615,515 | 0.85% |
| 2024-06-13 | 14.07 | 14.16 | 14.02 | 14.06 | 13.05 | qfq | 9,596,690 | 135,023,500 | 0.21% |
| 2024-06-12 | 14.08 | 14.11 | 14.01 | 14.03 | 13.02 | qfq | 7,430,905 | 104,416,575 | -0.36% |
| 2024-06-11 | 14.05 | 14.25 | 14.05 | 14.08 | 13.07 | qfq | 10,237,596 | 144,900,374 | -0.56% |
| 2024-06-07 | 14.23 | 14.32 | 14.01 | 14.16 | 13.14 | qfq | 14,605,947 | 206,576,249 | -0.28% |
| 2024-06-06 | 14.20 | 14.33 | 14.15 | 14.20 | 13.18 | qfq | 11,265,123 | 160,289,092 | -0.49% |
| 2024-06-05 | 14.24 | 14.30 | 14.17 | 14.27 | 13.25 | qfq | 8,358,059 | 119,223,371 | 0.42% |
| 2024-06-04 | 14.05 | 14.25 | 14.05 | 14.21 | 13.19 | qfq | 11,321,679 | 160,390,107 | 0.64% |
| 2024-06-03 | 14.18 | 14.21 | 14.06 | 14.12 | 13.11 | qfq | 13,722,341 | 193,728,403 | -0.49% |
| 2024-05-31 | 14.35 | 14.36 | 14.16 | 14.19 | 13.17 | qfq | 8,731,090 | 124,315,405 | -0.42% |
| 2024-05-30 | 14.20 | 14.32 | 14.14 | 14.25 | 13.23 | qfq | 8,729,988 | 124,204,724 | 0.07% |
| 2024-05-29 | 14.30 | 14.40 | 14.22 | 14.24 | 13.22 | qfq | 6,671,481 | 95,360,849 | -0.07% |
| 2024-05-28 | 14.36 | 14.42 | 14.25 | 14.25 | 13.23 | qfq | 7,955,123 | 113,893,066 | -0.84% |
| 2024-05-27 | 14.35 | 14.39 | 14.25 | 14.37 | 13.34 | qfq | 9,681,404 | 138,645,543 | 0.84% |
| 2024-05-24 | 14.37 | 14.44 | 14.25 | 14.25 | 13.23 | qfq | 10,831,590 | 155,537,174 | -0.97% |
| 2024-05-23 | 14.63 | 14.68 | 14.39 | 14.39 | 13.36 | qfq | 13,275,526 | 192,386,734 | -1.77% |
| 2024-05-22 | 14.64 | 14.74 | 14.54 | 14.65 | 13.60 | qfq | 9,789,325 | 143,434,836 | 0.00% |
| 2024-05-21 | 14.73 | 14.77 | 14.59 | 14.65 | 13.60 | qfq | 8,602,255 | 125,865,861 | -0.07% |
| 2024-05-20 | 14.70 | 14.90 | 14.62 | 14.66 | 13.61 | qfq | 15,725,965 | 232,087,582 | -0.34% |
| 2024-05-17 | 14.56 | 14.75 | 14.52 | 14.71 | 13.65 | qfq | 13,154,740 | 192,385,318 | 0.75% |
| 2024-05-16 | 14.60 | 14.71 | 14.54 | 14.60 | 13.55 | qfq | 14,458,013 | 211,400,904 | 0.07% |
| 2024-05-15 | 14.98 | 15.00 | 14.56 | 14.59 | 13.54 | qfq | 19,139,700 | 281,328,402 | -1.95% |
| 2024-05-14 | 14.80 | 14.90 | 14.72 | 14.88 | 13.81 | qfq | 13,888,646 | 205,886,328 | 0.20% |
| 2024-05-13 | 14.76 | 14.94 | 14.55 | 14.85 | 13.78 | qfq | 21,118,904 | 311,997,724 | 0.68% |
| 2024-05-10 | 14.61 | 14.80 | 14.60 | 14.75 | 13.69 | qfq | 19,132,940 | 281,972,939 | 0.68% |
| 2024-05-09 | 14.60 | 14.73 | 14.56 | 14.65 | 13.60 | qfq | 14,922,866 | 218,474,458 | 0.41% |
| 2024-05-08 | 14.71 | 14.77 | 14.59 | 14.59 | 13.54 | qfq | 14,646,833 | 214,587,659 | -0.82% |
| 2024-05-07 | 14.67 | 14.78 | 14.55 | 14.71 | 13.65 | qfq | 19,458,577 | 285,469,465 | 0.34% |
| 2024-05-06 | 14.81 | 14.87 | 14.61 | 14.66 | 13.61 | qfq | 26,089,553 | 384,003,266 | 0.14% |
| 2024-04-30 | 14.81 | 14.88 | 14.62 | 14.64 | 13.59 | qfq | 29,977,610 | 441,135,838 | -1.81% |
| 2024-04-29 | 15.14 | 15.17 | 14.76 | 14.91 | 13.84 | qfq | 60,745,735 | 909,234,958 | -2.17% |
| 2024-04-26 | 14.80 | 15.24 | 14.51 | 15.24 | 14.15 | qfq | 57,952,466 | 863,243,064 | 5.69% |
| 2024-04-25 | 14.29 | 14.50 | 14.24 | 14.42 | 13.38 | qfq | 16,278,515 | 234,360,798 | 0.91% |
| 2024-04-24 | 14.37 | 14.39 | 14.18 | 14.29 | 13.26 | qfq | 12,438,221 | 177,686,388 | 0.00% |
| 2024-04-23 | 14.39 | 14.45 | 14.28 | 14.29 | 13.26 | qfq | 13,823,906 | 198,205,768 | -0.69% |
| 2024-04-22 | 14.27 | 14.49 | 14.27 | 14.39 | 13.36 | qfq | 16,640,660 | 239,443,531 | 0.70% |
| 2024-04-19 | 14.16 | 14.37 | 14.15 | 14.29 | 13.26 | qfq | 19,286,266 | 275,593,035 | 0.49% |
| 2024-04-18 | 14.03 | 14.35 | 13.93 | 14.22 | 13.20 | qfq | 23,141,095 | 328,547,241 | 1.35% |
| 2024-04-17 | 13.84 | 14.03 | 13.69 | 14.03 | 13.02 | qfq | 16,210,885 | 225,069,344 | 1.59% |
| 2024-04-16 | 13.85 | 13.98 | 13.75 | 13.81 | 12.82 | qfq | 15,571,833 | 215,938,041 | -0.50% |
| 2024-04-15 | 13.49 | 13.99 | 13.48 | 13.88 | 12.88 | qfq | 20,033,040 | 276,653,140 | 2.89% |
| 2024-04-12 | 13.65 | 13.86 | 13.45 | 13.49 | 12.52 | qfq | 12,617,901 | 172,261,359 | -1.03% |
| 2024-04-11 | 13.51 | 13.74 | 13.51 | 13.63 | 12.65 | qfq | 12,523,233 | 170,978,620 | 0.15% |
| 2024-04-10 | 13.88 | 13.90 | 13.58 | 13.61 | 12.63 | qfq | 14,222,024 | 195,106,909 | -1.95% |
| 2024-04-09 | 13.90 | 13.95 | 13.83 | 13.88 | 12.88 | qfq | 11,086,486 | 153,918,871 | -0.14% |
| 2024-04-08 | 14.02 | 14.07 | 13.84 | 13.90 | 12.90 | qfq | 20,626,488 | 287,724,652 | -1.77% |
| 2024-04-03 | 14.10 | 14.22 | 14.08 | 14.15 | 13.13 | qfq | 11,184,952 | 158,277,919 | 0.07% |
| 2024-04-02 | 14.10 | 14.23 | 14.09 | 14.14 | 13.12 | qfq | 13,742,583 | 194,531,112 | 0.07% |
| 2024-04-01 | 14.05 | 14.14 | 14.02 | 14.13 | 13.12 | qfq | 16,020,300 | 225,697,108 | 1.22% |
| 2024-03-29 | 13.84 | 14.00 | 13.81 | 13.96 | 12.96 | qfq | 12,329,125 | 171,659,614 | 0.87% |
| 2024-03-28 | 13.86 | 13.91 | 13.70 | 13.84 | 12.85 | qfq | 12,559,471 | 173,358,349 | 0.14% |
| 2024-03-27 | 13.85 | 14.00 | 13.82 | 13.82 | 12.83 | qfq | 10,167,142 | 141,382,897 | -0.29% |
| 2024-03-26 | 13.87 | 13.95 | 13.80 | 13.86 | 12.87 | qfq | 8,608,572 | 119,214,731 | -0.07% |
| 2024-03-25 | 13.97 | 14.00 | 13.80 | 13.87 | 12.87 | qfq | 13,019,999 | 180,799,322 | -0.93% |
| 2024-03-22 | 14.14 | 14.17 | 13.94 | 14.00 | 12.99 | qfq | 12,304,591 | 172,673,596 | -1.13% |
| 2024-03-21 | 14.11 | 14.28 | 14.07 | 14.16 | 13.14 | qfq | 13,328,963 | 188,709,040 | 0.78% |
| 2024-03-20 | 14.00 | 14.11 | 13.97 | 14.05 | 13.04 | qfq | 9,267,848 | 130,145,878 | 0.07% |
| 2024-03-19 | 14.22 | 14.24 | 14.04 | 14.04 | 13.03 | qfq | 10,985,095 | 155,085,525 | -1.40% |
| 2024-03-18 | 14.03 | 14.30 | 14.03 | 14.24 | 13.22 | qfq | 20,186,459 | 286,838,992 | 1.50% |
| 2024-03-15 | 13.87 | 14.03 | 13.87 | 14.03 | 13.02 | qfq | 10,553,100 | 147,363,815 | 0.79% |
| 2024-03-14 | 14.01 | 14.09 | 13.87 | 13.92 | 12.92 | qfq | 11,784,761 | 164,566,093 | -0.85% |
| 2024-03-13 | 14.16 | 14.19 | 13.96 | 14.04 | 13.03 | qfq | 12,109,434 | 170,088,888 | -1.06% |
| 2024-03-12 | 14.25 | 14.32 | 14.08 | 14.19 | 13.17 | qfq | 15,195,160 | 215,263,739 | 0.14% |
| 2024-03-11 | 13.99 | 14.19 | 13.98 | 14.17 | 13.15 | qfq | 16,079,221 | 226,760,852 | 1.43% |
| 2024-03-08 | 13.96 | 14.05 | 13.92 | 13.97 | 12.97 | qfq | 12,525,600 | 174,998,873 | 0.07% |
| 2024-03-07 | 14.05 | 14.13 | 13.92 | 13.96 | 12.96 | qfq | 15,033,130 | 210,774,094 | -0.78% |
| 2024-03-06 | 14.14 | 14.20 | 14.00 | 14.07 | 13.06 | qfq | 17,012,515 | 239,839,701 | -0.50% |
| 2024-03-05 | 14.00 | 14.15 | 13.96 | 14.14 | 13.12 | qfq | 20,785,474 | 292,805,499 | 0.78% |
| 2024-03-04 | 14.08 | 14.18 | 13.98 | 14.03 | 13.02 | qfq | 15,515,746 | 218,302,940 | -0.21% |
| 2024-03-01 | 14.09 | 14.15 | 13.99 | 14.06 | 13.05 | qfq | 22,083,102 | 310,569,826 | -0.28% |
| 2024-02-29 | 13.88 | 14.10 | 13.86 | 14.10 | 13.09 | qfq | 21,764,295 | 304,227,856 | 1.22% |
| 2024-02-28 | 14.10 | 14.25 | 13.93 | 13.93 | 12.93 | qfq | 22,979,101 | 324,183,970 | -0.85% |
| 2024-02-27 | 13.92 | 14.05 | 13.90 | 14.05 | 13.04 | qfq | 14,226,507 | 198,844,563 | 0.79% |
| 2024-02-26 | 14.08 | 14.11 | 13.92 | 13.94 | 12.94 | qfq | 16,660,962 | 233,341,713 | -1.27% |
| 2024-02-23 | 14.11 | 14.21 | 14.05 | 14.12 | 13.11 | qfq | 16,397,141 | 231,544,475 | -0.35% |
| 2024-02-22 | 14.05 | 14.23 | 14.01 | 14.17 | 13.15 | qfq | 20,623,595 | 290,809,935 | 0.50% |
| 2024-02-21 | 14.05 | 14.36 | 13.96 | 14.10 | 13.09 | qfq | 31,333,697 | 444,694,758 | -0.28% |
| 2024-02-20 | 13.80 | 14.25 | 13.77 | 14.14 | 13.12 | qfq | 25,884,055 | 363,387,917 | 2.39% |
| 2024-02-19 | 13.80 | 13.88 | 13.56 | 13.81 | 12.82 | qfq | 25,834,447 | 355,382,918 | -0.93% |
| 2024-02-08 | 13.92 | 14.09 | 13.80 | 13.94 | 12.94 | qfq | 28,452,885 | 395,738,207 | 0.43% |
| 2024-02-07 | 13.96 | 13.98 | 13.72 | 13.88 | 12.88 | qfq | 31,066,227 | 430,302,606 | -0.79% |
| 2024-02-06 | 13.40 | 14.08 | 13.25 | 13.99 | 12.99 | qfq | 36,072,001 | 495,748,632 | 3.17% |
| 2024-02-05 | 13.21 | 13.65 | 13.06 | 13.56 | 12.59 | qfq | 35,908,625 | 479,234,884 | 2.57% |
| 2024-02-02 | 13.37 | 13.48 | 12.86 | 13.22 | 12.27 | qfq | 22,380,189 | 294,923,833 | -1.05% |
| 2024-02-01 | 13.33 | 13.58 | 13.25 | 13.36 | 12.40 | qfq | 16,986,908 | 227,702,681 | -0.07% |
| 2024-01-31 | 13.39 | 13.57 | 13.25 | 13.37 | 12.41 | qfq | 17,865,318 | 240,003,633 | -0.45% |
| 2024-01-30 | 13.40 | 13.68 | 13.35 | 13.43 | 12.47 | qfq | 16,419,255 | 221,932,642 | -0.37% |
| 2024-01-29 | 13.60 | 13.70 | 13.48 | 13.48 | 12.51 | qfq | 21,754,500 | 295,715,081 | -0.30% |
| 2024-01-26 | 13.35 | 13.59 | 13.31 | 13.52 | 12.55 | qfq | 22,786,363 | 306,582,484 | 0.67% |
| 2024-01-25 | 13.15 | 13.49 | 13.09 | 13.43 | 12.47 | qfq | 26,191,064 | 349,005,143 | 1.44% |
| 2024-01-24 | 12.87 | 13.36 | 12.65 | 13.24 | 12.29 | qfq | 30,660,348 | 397,935,388 | 3.20% |
| 2024-01-23 | 12.80 | 12.95 | 12.62 | 12.83 | 11.91 | qfq | 23,671,553 | 302,592,514 | -0.39% |
| 2024-01-22 | 13.00 | 13.15 | 12.75 | 12.88 | 11.96 | qfq | 22,129,355 | 287,835,779 | -1.15% |
| 2024-01-19 | 13.12 | 13.12 | 12.93 | 13.03 | 12.09 | qfq | 15,045,922 | 195,958,374 | -0.76% |
| 2024-01-18 | 12.93 | 13.18 | 12.62 | 13.13 | 12.19 | qfq | 22,405,360 | 288,241,710 | 1.00% |
| 2024-01-17 | 13.10 | 13.20 | 13.00 | 13.00 | 12.07 | qfq | 13,133,833 | 172,195,266 | -0.76% |
| 2024-01-16 | 12.88 | 13.11 | 12.88 | 13.10 | 12.16 | qfq | 12,664,106 | 164,564,684 | 1.47% |
| 2024-01-15 | 12.89 | 13.06 | 12.79 | 12.91 | 11.98 | qfq | 10,126,387 | 130,799,033 | -0.31% |
| 2024-01-12 | 13.11 | 13.15 | 12.95 | 12.95 | 12.02 | qfq | 12,243,217 | 159,766,537 | -1.45% |
| 2024-01-11 | 13.10 | 13.22 | 13.07 | 13.14 | 12.20 | qfq | 13,367,037 | 175,619,999 | 0.08% |
| 2024-01-10 | 13.13 | 13.24 | 13.11 | 13.13 | 12.19 | qfq | 7,977,525 | 104,946,235 | -0.30% |
| 2024-01-09 | 13.19 | 13.25 | 13.11 | 13.17 | 12.22 | qfq | 11,532,427 | 152,136,219 | -0.08% |
| 2024-01-08 | 13.44 | 13.48 | 13.16 | 13.18 | 12.23 | qfq | 14,239,681 | 188,884,745 | -2.15% |
| 2024-01-05 | 13.47 | 13.63 | 13.39 | 13.47 | 12.50 | qfq | 10,655,442 | 144,021,261 | -0.07% |
| 2024-01-04 | 13.62 | 13.63 | 13.34 | 13.48 | 12.51 | qfq | 11,064,258 | 148,924,746 | -0.88% |
| 2024-01-03 | 13.55 | 13.64 | 13.51 | 13.60 | 12.62 | qfq | 10,540,499 | 143,303,814 | 0.29% |
| 2024-01-02 | 13.64 | 13.66 | 13.50 | 13.56 | 12.59 | qfq | 12,044,655 | 163,752,818 | -0.59% |
| 2023-12-29 | 13.64 | 13.70 | 13.58 | 13.64 | 12.66 | qfq | 14,502,050 | 197,681,470 | -0.15% |
| 2023-12-28 | 13.55 | 13.71 | 13.50 | 13.66 | 12.68 | qfq | 17,677,551 | 240,532,911 | 0.96% |
| 2023-12-27 | 13.42 | 13.63 | 13.28 | 13.53 | 12.56 | qfq | 12,583,207 | 169,715,073 | 1.20% |
| 2023-12-26 | 13.46 | 13.49 | 13.35 | 13.37 | 12.41 | qfq | 5,996,110 | 80,409,233 | -0.59% |
| 2023-12-25 | 13.43 | 13.53 | 13.39 | 13.45 | 12.48 | qfq | 6,577,510 | 88,489,138 | -0.15% |
| 2023-12-22 | 13.42 | 13.54 | 13.28 | 13.47 | 12.50 | qfq | 15,194,991 | 203,623,103 | 0.37% |
| 2023-12-21 | 13.56 | 13.59 | 13.38 | 13.42 | 12.46 | qfq | 16,406,491 | 220,923,313 | -1.03% |
| 2023-12-20 | 13.85 | 13.87 | 13.56 | 13.56 | 12.59 | qfq | 11,905,471 | 162,987,036 | -2.16% |
| 2023-12-19 | 13.86 | 13.91 | 13.75 | 13.86 | 12.87 | qfq | 10,419,218 | 144,058,271 | 0.14% |
| 2023-12-18 | 13.87 | 13.97 | 13.80 | 13.84 | 12.85 | qfq | 8,623,192 | 119,610,341 | -0.22% |
| 2023-12-15 | 13.96 | 14.05 | 13.86 | 13.87 | 12.87 | qfq | 7,192,158 | 100,221,825 | -0.50% |
| 2023-12-14 | 14.10 | 14.12 | 13.92 | 13.94 | 12.94 | qfq | 8,004,413 | 112,109,970 | -0.85% |
| 2023-12-13 | 14.25 | 14.28 | 14.03 | 14.06 | 13.05 | qfq | 8,675,570 | 122,478,198 | -1.26% |
| 2023-12-12 | 14.19 | 14.29 | 14.19 | 14.24 | 13.22 | qfq | 11,572,899 | 164,732,464 | 0.00% |
| 2023-12-11 | 14.00 | 14.28 | 13.81 | 14.24 | 13.22 | qfq | 22,305,758 | 313,925,189 | 1.28% |
| 2023-12-08 | 13.86 | 14.13 | 13.82 | 14.06 | 13.05 | qfq | 20,217,212 | 283,051,495 | 1.52% |
| 2023-12-07 | 13.78 | 13.89 | 13.75 | 13.85 | 12.86 | qfq | 11,089,963 | 153,210,665 | 0.73% |
| 2023-12-06 | 13.88 | 13.93 | 13.74 | 13.75 | 12.76 | qfq | 12,051,696 | 166,551,263 | -1.01% |
| 2023-12-05 | 14.04 | 14.10 | 13.88 | 13.89 | 12.89 | qfq | 10,717,222 | 149,962,768 | -1.21% |
| 2023-12-04 | 14.05 | 14.13 | 14.01 | 14.06 | 13.05 | qfq | 7,098,270 | 99,809,776 | -0.21% |
| 2023-12-01 | 14.06 | 14.12 | 13.96 | 14.09 | 13.08 | qfq | 9,245,177 | 129,770,947 | 0.14% |
| 2023-11-30 | 13.99 | 14.09 | 13.95 | 14.07 | 13.06 | qfq | 9,861,186 | 138,477,091 | 0.50% |
| 2023-11-29 | 14.07 | 14.08 | 13.95 | 14.00 | 12.99 | qfq | 10,196,456 | 142,886,856 | -0.36% |
| 2023-11-28 | 14.09 | 14.13 | 14.05 | 14.05 | 13.04 | qfq | 7,112,938 | 100,183,521 | -0.28% |
| 2023-11-27 | 14.20 | 14.25 | 14.05 | 14.09 | 13.08 | qfq | 10,093,350 | 142,344,500 | -0.70% |
| 2023-11-24 | 14.24 | 14.29 | 14.19 | 14.19 | 13.17 | qfq | 7,068,625 | 100,542,768 | -0.49% |
| 2023-11-23 | 14.20 | 14.31 | 14.18 | 14.26 | 13.24 | qfq | 8,864,240 | 126,305,461 | -0.14% |
| 2023-11-22 | 14.34 | 14.42 | 14.27 | 14.28 | 13.25 | qfq | 8,837,452 | 126,867,876 | -0.21% |
| 2023-11-21 | 14.34 | 14.51 | 14.28 | 14.31 | 13.28 | qfq | 13,374,299 | 192,589,547 | 0.07% |
| 2023-11-20 | 14.29 | 14.34 | 14.15 | 14.30 | 13.27 | qfq | 12,097,113 | 172,264,104 | -0.14% |
| 2023-11-17 | 14.40 | 14.44 | 14.27 | 14.32 | 13.29 | qfq | 8,999,028 | 128,929,293 | -0.28% |
| 2023-11-16 | 14.43 | 14.51 | 14.35 | 14.36 | 13.33 | qfq | 9,124,698 | 131,569,604 | -0.49% |
| 2023-11-15 | 14.50 | 14.54 | 14.40 | 14.43 | 13.39 | qfq | 13,318,114 | 192,620,391 | 0.28% |
| 2023-11-14 | 14.31 | 14.58 | 14.29 | 14.39 | 13.36 | qfq | 18,088,372 | 260,766,371 | 0.63% |
| 2023-11-13 | 14.29 | 14.37 | 14.19 | 14.30 | 13.27 | qfq | 11,932,498 | 170,330,990 | 0.14% |
| 2023-11-10 | 14.29 | 14.33 | 14.21 | 14.28 | 13.25 | qfq | 8,762,572 | 125,093,507 | 0.07% |
| 2023-11-09 | 14.29 | 14.32 | 14.21 | 14.27 | 13.25 | qfq | 8,105,557 | 115,668,589 | -0.14% |
| 2023-11-08 | 14.38 | 14.44 | 14.21 | 14.29 | 13.26 | qfq | 14,458,190 | 206,927,183 | -0.76% |
| 2023-11-07 | 14.35 | 14.50 | 14.31 | 14.40 | 13.37 | qfq | 19,707,771 | 283,824,808 | 0.00% |
| 2023-11-06 | 14.37 | 14.46 | 14.21 | 14.40 | 13.37 | qfq | 30,587,251 | 439,103,003 | 2.49% |
| 2023-11-03 | 14.00 | 14.12 | 13.97 | 14.05 | 13.04 | qfq | 9,674,374 | 135,956,207 | 0.36% |
| 2023-11-02 | 14.06 | 14.13 | 13.99 | 14.00 | 12.99 | qfq | 10,984,461 | 154,154,721 | -0.43% |
| 2023-11-01 | 14.18 | 14.22 | 14.03 | 14.06 | 13.05 | qfq | 9,786,423 | 137,940,890 | -0.57% |
| 2023-10-31 | 14.08 | 14.14 | 14.03 | 14.14 | 13.12 | qfq | 10,583,372 | 149,152,073 | 0.64% |
| 2023-10-30 | 14.06 | 14.15 | 14.01 | 14.05 | 13.04 | qfq | 12,131,191 | 170,653,632 | -0.35% |
| 2023-10-27 | 13.98 | 14.14 | 13.86 | 14.10 | 13.09 | qfq | 13,032,472 | 182,855,964 | 0.57% |
| 2023-10-26 | 13.92 | 14.03 | 13.88 | 14.02 | 13.01 | qfq | 9,521,776 | 133,008,180 | 0.21% |
| 2023-10-25 | 14.00 | 14.09 | 13.91 | 13.99 | 12.99 | qfq | 16,071,915 | 225,112,629 | 0.58% |
| 2023-10-24 | 13.62 | 13.93 | 13.61 | 13.91 | 12.91 | qfq | 16,526,536 | 227,904,858 | 2.13% |
| 2023-10-23 | 13.80 | 13.86 | 13.56 | 13.62 | 12.64 | qfq | 14,783,380 | 201,941,335 | -1.94% |
| 2023-10-20 | 13.85 | 13.96 | 13.78 | 13.89 | 12.89 | qfq | 13,346,120 | 185,173,775 | 0.07% |
| 2023-10-19 | 13.92 | 14.04 | 13.86 | 13.88 | 12.88 | qfq | 13,521,881 | 188,474,650 | -0.57% |
| 2023-10-18 | 13.96 | 14.05 | 13.91 | 13.96 | 12.96 | qfq | 9,797,411 | 137,051,896 | -0.29% |
| 2023-10-17 | 13.86 | 14.13 | 13.82 | 14.00 | 12.99 | qfq | 14,692,046 | 205,711,490 | 1.08% |
| 2023-10-16 | 13.90 | 13.94 | 13.77 | 13.85 | 12.86 | qfq | 10,036,770 | 139,034,305 | -0.22% |
| 2023-10-13 | 13.93 | 13.94 | 13.84 | 13.88 | 12.88 | qfq | 9,298,812 | 129,065,678 | -0.64% |
| 2023-10-12 | 14.00 | 14.03 | 13.88 | 13.97 | 12.97 | qfq | 11,388,760 | 158,779,848 | 0.79% |
| 2023-10-11 | 13.94 | 13.99 | 13.85 | 13.86 | 12.87 | qfq | 9,948,454 | 138,369,232 | 0.00% |
| 2023-10-10 | 13.92 | 14.10 | 13.84 | 13.86 | 12.87 | qfq | 10,259,659 | 142,927,541 | -0.36% |
| 2023-10-09 | 13.98 | 13.99 | 13.81 | 13.91 | 12.91 | qfq | 11,978,803 | 166,646,242 | -0.50% |
| 2023-09-28 | 14.08 | 14.10 | 13.96 | 13.98 | 12.98 | qfq | 11,364,856 | 159,113,138 | -0.50% |
| 2023-09-27 | 14.08 | 14.13 | 14.00 | 14.05 | 13.04 | qfq | 9,860,360 | 138,526,055 | 0.07% |
| 2023-09-26 | 14.01 | 14.13 | 13.98 | 14.04 | 13.03 | qfq | 9,558,220 | 134,383,612 | 0.14% |
| 2023-09-25 | 14.17 | 14.17 | 13.94 | 14.02 | 13.01 | qfq | 15,608,630 | 218,847,704 | -0.99% |
| 2023-09-22 | 13.87 | 14.18 | 13.80 | 14.16 | 13.14 | qfq | 18,422,670 | 258,869,465 | 2.09% |
| 2023-09-21 | 13.95 | 14.03 | 13.85 | 13.87 | 12.87 | qfq | 10,135,100 | 141,213,779 | -0.50% |
| 2023-09-20 | 14.01 | 14.03 | 13.94 | 13.94 | 12.94 | qfq | 8,927,318 | 124,928,373 | -0.50% |
| 2023-09-19 | 14.01 | 14.08 | 13.94 | 14.01 | 13.00 | qfq | 11,198,320 | 156,967,143 | 0.00% |
| 2023-09-18 | 13.93 | 14.04 | 13.88 | 14.01 | 13.00 | qfq | 10,547,170 | 147,461,561 | 0.07% |
| 2023-09-15 | 14.02 | 14.16 | 13.95 | 14.00 | 12.99 | qfq | 13,844,908 | 194,359,357 | -0.07% |
| 2023-09-14 | 14.03 | 14.04 | 13.93 | 14.01 | 13.00 | qfq | 12,263,985 | 171,366,796 | 0.50% |
| 2023-09-13 | 14.15 | 14.18 | 13.91 | 13.94 | 12.94 | qfq | 12,026,993 | 168,385,634 | -1.48% |
| 2023-09-12 | 14.14 | 14.20 | 14.12 | 14.15 | 13.13 | qfq | 10,926,957 | 154,696,252 | 0.00% |
| 2023-09-11 | 14.07 | 14.26 | 14.00 | 14.15 | 13.13 | qfq | 19,810,725 | 279,945,607 | 0.78% |
| 2023-09-08 | 14.02 | 14.10 | 13.95 | 14.04 | 13.03 | qfq | 11,377,431 | 159,431,370 | 0.00% |
| 2023-09-07 | 14.15 | 14.20 | 14.02 | 14.04 | 13.03 | qfq | 15,956,864 | 225,157,376 | -0.85% |
| 2023-09-06 | 14.17 | 14.23 | 14.06 | 14.16 | 13.14 | qfq | 13,528,728 | 191,306,030 | -0.49% |
| 2023-09-05 | 14.30 | 14.30 | 14.16 | 14.23 | 13.21 | qfq | 11,828,671 | 168,209,773 | -0.70% |
| 2023-09-04 | 14.25 | 14.39 | 14.17 | 14.33 | 13.30 | qfq | 19,054,331 | 272,385,316 | 0.70% |
| 2023-09-01 | 14.29 | 14.34 | 14.16 | 14.23 | 13.21 | qfq | 13,547,114 | 192,844,083 | 0.14% |
| 2023-08-31 | 14.49 | 14.52 | 14.16 | 14.21 | 13.19 | qfq | 20,362,189 | 290,495,464 | -1.46% |
| 2023-08-30 | 14.66 | 14.69 | 14.42 | 14.42 | 13.38 | qfq | 23,647,256 | 343,528,446 | -1.44% |
| 2023-08-29 | 14.71 | 14.88 | 14.35 | 14.63 | 13.58 | qfq | 40,496,318 | 591,116,787 | -1.28% |
| 2023-08-28 | 15.91 | 15.91 | 14.76 | 14.82 | 13.76 | qfq | 70,275,852 | 1,072,782,999 | 2.49% |
| 2023-08-25 | 14.40 | 14.58 | 14.37 | 14.46 | 13.42 | qfq | 14,451,169 | 209,369,628 | 0.07% |
| 2023-08-24 | 14.45 | 14.68 | 14.34 | 14.45 | 13.41 | qfq | 16,101,962 | 233,291,658 | 0.77% |
| 2023-08-23 | 14.57 | 14.60 | 14.32 | 14.34 | 13.31 | qfq | 14,929,357 | 216,005,392 | -1.58% |
| 2023-08-22 | 14.70 | 14.71 | 14.40 | 14.57 | 13.52 | qfq | 21,876,462 | 318,053,140 | 0.76% |
| 2023-08-21 | 14.80 | 14.90 | 14.45 | 14.46 | 13.42 | qfq | 23,751,633 | 347,820,212 | -3.15% |
| 2023-08-18 | 15.10 | 15.31 | 14.91 | 14.93 | 13.86 | qfq | 19,755,001 | 298,071,241 | -0.86% |
| 2023-08-17 | 15.04 | 15.21 | 14.86 | 15.06 | 13.98 | qfq | 26,750,836 | 401,338,117 | -0.86% |
| 2023-08-16 | 15.00 | 15.43 | 14.88 | 15.19 | 14.10 | qfq | 22,434,660 | 340,890,681 | 0.53% |
| 2023-08-15 | 14.99 | 15.15 | 14.88 | 15.11 | 14.03 | qfq | 19,283,028 | 290,051,126 | 0.53% |
| 2023-08-14 | 14.78 | 15.16 | 14.71 | 15.03 | 13.95 | qfq | 27,677,822 | 413,285,692 | 0.13% |
| 2023-08-11 | 15.52 | 15.52 | 14.98 | 15.01 | 13.93 | qfq | 39,550,032 | 599,765,974 | -3.22% |
| 2023-08-10 | 15.41 | 15.52 | 15.30 | 15.51 | 14.40 | qfq | 28,898,574 | 445,970,770 | 0.85% |
| 2023-08-09 | 15.38 | 15.52 | 15.29 | 15.38 | 14.28 | qfq | 28,020,171 | 431,412,410 | 0.00% |
| 2023-08-08 | 15.20 | 15.64 | 14.90 | 15.38 | 14.28 | qfq | 37,884,764 | 581,640,447 | 0.07% |
| 2023-08-07 | 15.15 | 15.42 | 15.10 | 15.37 | 14.27 | qfq | 35,420,847 | 540,434,775 | -0.84% |
| 2023-08-04 | 15.70 | 15.88 | 15.46 | 15.50 | 14.39 | qfq | 89,435,281 | 1,401,806,624 | 1.64% |
| 2023-08-03 | 14.89 | 15.29 | 14.75 | 15.25 | 14.16 | qfq | 46,394,872 | 700,271,522 | 2.49% |
| 2023-08-02 | 14.84 | 15.08 | 14.77 | 14.88 | 13.81 | qfq | 25,268,703 | 376,786,950 | 0.13% |
| 2023-08-01 | 14.90 | 15.12 | 14.75 | 14.86 | 13.79 | qfq | 36,718,005 | 547,890,359 | -0.67% |
| 2023-07-31 | 15.09 | 15.36 | 14.91 | 14.96 | 13.89 | qfq | 67,851,573 | 1,023,929,336 | -0.13% |
| 2023-07-28 | 14.15 | 15.07 | 14.10 | 14.98 | 13.90 | qfq | 63,120,724 | 930,044,693 | 5.87% |
| 2023-07-27 | 14.24 | 14.37 | 14.14 | 14.15 | 13.13 | qfq | 13,815,919 | 196,781,333 | -0.84% |
| 2023-07-26 | 14.24 | 14.30 | 14.08 | 14.27 | 13.25 | qfq | 17,148,427 | 243,917,155 | 0.28% |
| 2023-07-25 | 14.19 | 14.28 | 14.02 | 14.23 | 13.21 | qfq | 34,644,651 | 489,932,625 | 2.08% |
| 2023-07-24 | 13.90 | 14.01 | 13.86 | 13.94 | 12.77 | qfq | 7,210,993 | 100,639,923 | -0.14% |
| 2023-07-21 | 13.88 | 14.03 | 13.88 | 13.96 | 12.79 | qfq | 7,512,219 | 104,869,942 | 0.29% |
| 2023-07-20 | 14.11 | 14.12 | 13.88 | 13.92 | 12.75 | qfq | 7,367,140 | 103,078,053 | -0.64% |
| 2023-07-19 | 13.91 | 14.04 | 13.89 | 14.01 | 12.83 | qfq | 9,964,760 | 139,198,903 | 0.57% |
| 2023-07-18 | 13.96 | 14.00 | 13.89 | 13.93 | 12.76 | qfq | 5,270,658 | 73,465,508 | 0.00% |
| 2023-07-17 | 13.98 | 13.99 | 13.83 | 13.93 | 12.76 | qfq | 6,692,040 | 93,010,241 | -0.29% |