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
信达证券601059.SH
最近收盘价16.512026-07-17
最近交易日2026-07-17
成交量（股）14,538,525
成交额（元）242,704,450
日线记录708
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | 2025-10-27 | cash_dividend | 0.047 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-09 | 2025-08-15 | cash_dividend | 0.027 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-21 | 2024-10-25 | cash_dividend | 0.037 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-15 | 2024-08-21 | cash_dividend | 0.046 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-11 | 2023-08-18 | cash_dividend | 0.044 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 708 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.80 | 16.96 | 16.44 | 16.51 | 16.51 | qfq | 14,538,525 | 242,704,450 | -2.02% |
| 2026-07-16 | 17.00 | 17.08 | 16.73 | 16.85 | 16.85 | qfq | 11,314,700 | 190,525,870 | -2.21% |
| 2026-07-15 | 16.58 | 17.28 | 16.52 | 17.23 | 17.23 | qfq | 19,418,431 | 330,852,009 | 4.30% |
| 2026-07-14 | 16.30 | 16.52 | 16.22 | 16.52 | 16.52 | qfq | 7,315,528 | 120,102,263 | 0.92% |
| 2026-07-13 | 16.59 | 16.67 | 16.35 | 16.37 | 16.37 | qfq | 10,357,447 | 170,645,116 | -1.33% |
| 2026-07-10 | 16.69 | 16.69 | 16.54 | 16.59 | 16.59 | qfq | 7,145,100 | 118,626,044 | -1.19% |
| 2026-07-09 | 16.63 | 16.80 | 16.37 | 16.79 | 16.79 | qfq | 8,612,461 | 143,114,527 | 1.33% |
| 2026-07-08 | 16.50 | 16.65 | 16.40 | 16.57 | 16.57 | qfq | 6,131,726 | 101,292,630 | 0.00% |
| 2026-07-07 | 16.68 | 16.84 | 16.50 | 16.57 | 16.57 | qfq | 8,047,000 | 133,806,584 | -1.07% |
| 2026-07-06 | 16.74 | 16.78 | 16.51 | 16.75 | 16.75 | qfq | 7,659,729 | 127,531,318 | 1.21% |
| 2026-07-03 | 16.55 | 16.66 | 16.34 | 16.55 | 16.55 | qfq | 8,519,174 | 140,504,847 | 0.36% |
| 2026-07-02 | 16.77 | 16.84 | 16.38 | 16.49 | 16.49 | qfq | 10,269,906 | 169,673,706 | -1.55% |
| 2026-07-01 | 16.19 | 16.88 | 16.18 | 16.75 | 16.75 | qfq | 16,548,375 | 275,170,746 | 3.46% |
| 2026-06-30 | 16.10 | 16.37 | 16.01 | 16.19 | 16.19 | qfq | 8,816,271 | 142,073,541 | 0.06% |
| 2026-06-29 | 15.91 | 16.33 | 15.90 | 16.18 | 16.18 | qfq | 9,107,400 | 146,656,235 | 1.63% |
| 2026-06-26 | 16.25 | 16.44 | 15.90 | 15.92 | 15.92 | qfq | 13,491,886 | 217,982,836 | -2.27% |
| 2026-06-25 | 15.80 | 16.39 | 15.65 | 16.29 | 16.29 | qfq | 18,442,520 | 297,267,759 | 2.97% |
| 2026-06-24 | 16.09 | 16.32 | 15.72 | 15.82 | 15.82 | qfq | 13,089,749 | 208,359,437 | -1.74% |
| 2026-06-23 | 16.10 | 16.48 | 15.98 | 16.10 | 16.10 | qfq | 19,750,036 | 321,330,106 | -0.06% |
| 2026-06-22 | 15.30 | 16.20 | 15.26 | 16.11 | 16.11 | qfq | 19,011,979 | 301,588,737 | 4.75% |
| 2026-06-18 | 15.50 | 15.81 | 15.34 | 15.38 | 15.38 | qfq | 7,558,152 | 117,099,576 | -1.16% |
| 2026-06-17 | 15.56 | 15.78 | 15.45 | 15.56 | 15.56 | qfq | 7,319,149 | 114,068,498 | -0.38% |
| 2026-06-16 | 15.46 | 15.68 | 15.25 | 15.62 | 15.62 | qfq | 10,044,800 | 155,650,161 | 1.03% |
| 2026-06-15 | 15.18 | 15.86 | 15.15 | 15.46 | 15.46 | qfq | 16,288,670 | 252,713,311 | 2.11% |
| 2026-06-12 | 14.77 | 15.18 | 14.56 | 15.14 | 15.14 | qfq | 14,478,881 | 215,929,984 | 2.51% |
| 2026-06-11 | 15.33 | 15.37 | 14.69 | 14.77 | 14.77 | qfq | 12,332,226 | 183,663,362 | -4.03% |
| 2026-06-10 | 15.35 | 15.50 | 15.12 | 15.39 | 15.39 | qfq | 8,262,768 | 126,260,995 | -0.97% |
| 2026-06-09 | 16.18 | 16.24 | 15.47 | 15.54 | 15.54 | qfq | 11,836,700 | 185,544,716 | -2.08% |
| 2026-06-08 | 16.00 | 16.07 | 15.60 | 15.87 | 15.87 | qfq | 9,917,219 | 156,827,901 | -1.92% |
| 2026-06-05 | 16.34 | 16.36 | 16.12 | 16.18 | 16.18 | qfq | 7,119,017 | 115,459,132 | -1.04% |
| 2026-06-04 | 16.72 | 16.87 | 16.25 | 16.35 | 16.35 | qfq | 9,642,333 | 158,900,750 | -2.74% |
| 2026-06-03 | 17.03 | 17.03 | 16.74 | 16.81 | 16.81 | qfq | 8,788,340 | 148,139,006 | -1.29% |
| 2026-06-02 | 17.10 | 17.12 | 16.91 | 17.03 | 17.03 | qfq | 9,916,068 | 168,725,058 | -0.53% |
| 2026-06-01 | 17.21 | 17.22 | 17.01 | 17.12 | 17.12 | qfq | 21,204,400 | 362,085,697 | -0.47% |
| 2026-05-29 | 17.04 | 17.30 | 17.04 | 17.20 | 17.20 | qfq | 17,017,752 | 292,899,503 | 0.94% |
| 2026-05-28 | 17.27 | 17.27 | 16.95 | 17.04 | 17.04 | qfq | 16,247,499 | 277,261,161 | -1.33% |
| 2026-05-27 | 17.29 | 17.39 | 17.17 | 17.27 | 17.27 | qfq | 11,284,186 | 194,822,804 | -0.46% |
| 2026-05-26 | 17.28 | 17.41 | 17.21 | 17.35 | 17.35 | qfq | 11,959,584 | 207,156,887 | 0.52% |
| 2026-05-25 | 17.19 | 17.28 | 17.13 | 17.26 | 17.26 | qfq | 9,343,420 | 160,663,193 | 0.76% |
| 2026-05-22 | 17.23 | 17.28 | 17.10 | 17.13 | 17.13 | qfq | 13,863,788 | 237,856,539 | -0.35% |
| 2026-05-21 | 17.38 | 17.51 | 17.15 | 17.19 | 17.19 | qfq | 20,685,298 | 359,305,091 | -0.69% |
| 2026-05-20 | 17.18 | 17.47 | 17.16 | 17.31 | 17.31 | qfq | 16,002,311 | 276,833,779 | 0.93% |
| 2026-05-19 | 17.20 | 17.20 | 17.01 | 17.15 | 17.15 | qfq | 26,655,270 | 456,517,768 | 2.88% |
| 2026-05-18 | 16.56 | 16.68 | 16.55 | 16.67 | 16.67 | qfq | 6,864,918 | 114,013,288 | 0.36% |
| 2026-05-15 | 16.82 | 16.89 | 16.47 | 16.61 | 16.61 | qfq | 9,482,864 | 157,684,653 | -1.37% |
| 2026-05-14 | 17.08 | 17.10 | 16.84 | 16.84 | 16.84 | qfq | 8,018,517 | 135,886,685 | -1.35% |
| 2026-05-13 | 17.17 | 17.17 | 17.00 | 17.07 | 17.07 | qfq | 7,815,276 | 133,350,194 | -0.52% |
| 2026-05-12 | 17.02 | 17.22 | 16.96 | 17.16 | 17.16 | qfq | 13,805,107 | 236,243,416 | 0.82% |
| 2026-05-11 | 16.90 | 17.06 | 16.85 | 17.02 | 17.02 | qfq | 10,928,061 | 185,398,300 | 0.65% |
| 2026-05-08 | 16.99 | 17.03 | 16.89 | 16.91 | 16.91 | qfq | 6,159,467 | 104,408,566 | -0.53% |
| 2026-05-07 | 17.05 | 17.08 | 16.95 | 17.00 | 17.00 | qfq | 8,167,385 | 138,843,056 | -0.29% |
| 2026-05-06 | 16.97 | 17.06 | 16.93 | 17.05 | 17.05 | qfq | 11,226,027 | 190,903,775 | 0.83% |
| 2026-04-30 | 16.88 | 17.02 | 16.84 | 16.91 | 16.91 | qfq | 9,732,499 | 164,771,900 | 0.65% |
| 2026-04-29 | 16.76 | 16.85 | 16.74 | 16.80 | 16.80 | qfq | 6,257,382 | 105,126,400 | 0.00% |
| 2026-04-28 | 16.59 | 16.89 | 16.56 | 16.80 | 16.80 | qfq | 8,371,922 | 140,432,426 | 1.27% |
| 2026-04-27 | 16.50 | 16.63 | 16.48 | 16.59 | 16.59 | qfq | 6,035,950 | 99,920,485 | 0.36% |
| 2026-04-24 | 16.74 | 16.75 | 16.48 | 16.53 | 16.53 | qfq | 6,735,294 | 111,641,444 | -1.31% |
| 2026-04-23 | 16.81 | 16.88 | 16.74 | 16.75 | 16.75 | qfq | 5,072,710 | 85,157,778 | -0.53% |
| 2026-04-22 | 16.82 | 16.90 | 16.75 | 16.84 | 16.84 | qfq | 8,279,100 | 139,450,605 | 0.24% |
| 2026-04-21 | 16.82 | 16.91 | 16.70 | 16.80 | 16.80 | qfq | 7,157,561 | 120,127,651 | -0.12% |
| 2026-04-20 | 16.91 | 16.96 | 16.81 | 16.82 | 16.82 | qfq | 5,717,241 | 96,462,450 | -0.30% |
| 2026-04-17 | 16.92 | 16.98 | 16.83 | 16.87 | 16.87 | qfq | 4,196,443 | 70,872,581 | -0.47% |
| 2026-04-16 | 17.08 | 17.08 | 16.90 | 16.95 | 16.95 | qfq | 6,387,260 | 108,400,383 | 0.30% |
| 2026-04-15 | 17.09 | 17.10 | 16.88 | 16.90 | 16.90 | qfq | 4,795,176 | 81,316,397 | -0.76% |
| 2026-04-14 | 17.01 | 17.08 | 16.84 | 17.03 | 17.03 | qfq | 6,934,300 | 117,646,147 | 0.71% |
| 2026-04-13 | 16.70 | 16.95 | 16.62 | 16.91 | 16.91 | qfq | 7,491,996 | 126,255,093 | 0.48% |
| 2026-04-10 | 16.62 | 17.10 | 16.59 | 16.83 | 16.83 | qfq | 13,074,416 | 221,090,932 | 1.75% |
| 2026-04-09 | 16.62 | 16.62 | 16.43 | 16.54 | 16.54 | qfq | 5,709,422 | 94,337,392 | -0.96% |
| 2026-04-08 | 16.43 | 16.75 | 16.40 | 16.70 | 16.70 | qfq | 9,330,493 | 154,911,882 | 2.71% |
| 2026-04-07 | 16.40 | 16.43 | 16.21 | 16.26 | 16.26 | qfq | 5,165,280 | 84,100,618 | -0.85% |
| 2026-04-03 | 16.46 | 16.54 | 16.40 | 16.40 | 16.40 | qfq | 5,307,941 | 87,374,879 | -0.36% |
| 2026-04-02 | 16.51 | 16.51 | 16.36 | 16.46 | 16.46 | qfq | 5,547,204 | 91,202,469 | -0.30% |
| 2026-04-01 | 16.50 | 16.54 | 16.34 | 16.51 | 16.51 | qfq | 7,019,596 | 115,590,094 | 1.29% |
| 2026-03-31 | 16.38 | 16.55 | 16.27 | 16.30 | 16.30 | qfq | 5,915,600 | 97,135,647 | -0.49% |
| 2026-03-30 | 16.20 | 16.41 | 16.18 | 16.38 | 16.38 | qfq | 5,889,210 | 96,114,379 | -0.30% |
| 2026-03-27 | 16.24 | 16.53 | 16.20 | 16.43 | 16.43 | qfq | 7,667,475 | 125,608,217 | 0.86% |
| 2026-03-26 | 16.65 | 16.77 | 16.27 | 16.29 | 16.29 | qfq | 8,752,980 | 144,332,823 | -2.46% |
| 2026-03-25 | 16.52 | 16.80 | 16.48 | 16.70 | 16.70 | qfq | 12,493,822 | 208,360,491 | 1.21% |
| 2026-03-24 | 16.50 | 16.55 | 16.21 | 16.50 | 16.50 | qfq | 11,328,567 | 185,535,420 | 0.79% |
| 2026-03-23 | 17.02 | 17.02 | 16.15 | 16.37 | 16.37 | qfq | 20,415,414 | 338,997,188 | -4.49% |
| 2026-03-20 | 17.30 | 17.34 | 17.11 | 17.14 | 17.14 | qfq | 13,315,147 | 229,335,007 | -0.92% |
| 2026-03-19 | 17.31 | 17.38 | 17.28 | 17.30 | 17.30 | qfq | 9,545,778 | 165,325,459 | -0.57% |
| 2026-03-18 | 17.33 | 17.42 | 17.24 | 17.40 | 17.40 | qfq | 14,460,872 | 250,353,185 | 0.40% |
| 2026-03-17 | 17.35 | 17.52 | 17.31 | 17.33 | 17.33 | qfq | 15,248,933 | 265,470,118 | 0.00% |
| 2026-03-16 | 17.44 | 17.44 | 17.31 | 17.33 | 17.33 | qfq | 10,706,699 | 185,685,258 | -0.63% |
| 2026-03-13 | 17.38 | 17.55 | 17.33 | 17.44 | 17.44 | qfq | 10,123,213 | 176,591,689 | 0.35% |
| 2026-03-12 | 17.40 | 17.45 | 17.36 | 17.38 | 17.38 | qfq | 7,100,785 | 123,546,909 | -0.11% |
| 2026-03-11 | 17.43 | 17.45 | 17.36 | 17.40 | 17.40 | qfq | 7,464,361 | 129,905,638 | -0.11% |
| 2026-03-10 | 17.39 | 17.47 | 17.39 | 17.42 | 17.42 | qfq | 7,307,393 | 127,317,501 | 0.29% |
| 2026-03-09 | 17.36 | 17.42 | 17.26 | 17.37 | 17.37 | qfq | 10,078,290 | 174,794,913 | -0.63% |
| 2026-03-06 | 17.33 | 17.51 | 17.30 | 17.48 | 17.48 | qfq | 9,685,152 | 168,834,977 | 0.75% |
| 2026-03-05 | 17.41 | 17.46 | 17.32 | 17.35 | 17.35 | qfq | 10,421,700 | 181,306,945 | 0.35% |
| 2026-03-04 | 17.55 | 17.55 | 17.26 | 17.29 | 17.29 | qfq | 27,126,541 | 471,578,013 | -1.54% |
| 2026-03-03 | 17.64 | 17.74 | 17.55 | 17.56 | 17.56 | qfq | 20,044,011 | 353,732,770 | -0.34% |
| 2026-03-02 | 17.65 | 17.70 | 17.59 | 17.62 | 17.62 | qfq | 15,849,082 | 279,417,145 | -0.51% |
| 2026-02-27 | 17.66 | 17.75 | 17.62 | 17.71 | 17.71 | qfq | 8,094,126 | 143,150,416 | 0.40% |
| 2026-02-26 | 17.79 | 17.82 | 17.61 | 17.64 | 17.64 | qfq | 17,089,807 | 302,347,457 | -0.90% |
| 2026-02-25 | 17.74 | 17.87 | 17.74 | 17.80 | 17.80 | qfq | 11,380,368 | 202,787,669 | 0.34% |
| 2026-02-24 | 17.80 | 17.83 | 17.73 | 17.74 | 17.74 | qfq | 10,667,561 | 189,446,556 | -0.17% |
| 2026-02-13 | 17.86 | 17.92 | 17.76 | 17.77 | 17.77 | qfq | 11,889,689 | 212,102,388 | -0.22% |
| 2026-02-12 | 17.91 | 17.92 | 17.80 | 17.81 | 17.81 | qfq | 12,380,064 | 220,847,535 | -0.56% |
| 2026-02-11 | 17.89 | 17.93 | 17.81 | 17.91 | 17.91 | qfq | 10,099,701 | 180,641,424 | 0.22% |
| 2026-02-10 | 17.79 | 17.96 | 17.75 | 17.87 | 17.87 | qfq | 18,820,119 | 336,633,907 | 0.45% |
| 2026-02-09 | 17.73 | 17.80 | 17.66 | 17.79 | 17.79 | qfq | 18,035,941 | 320,038,652 | 0.68% |
| 2026-02-06 | 17.78 | 17.82 | 17.67 | 17.67 | 17.67 | qfq | 20,635,559 | 365,922,928 | -0.73% |
| 2026-02-05 | 17.73 | 17.81 | 17.67 | 17.80 | 17.80 | qfq | 22,235,277 | 395,029,988 | 0.34% |
| 2026-02-04 | 17.71 | 17.79 | 17.62 | 17.74 | 17.74 | qfq | 15,212,032 | 269,236,993 | 0.17% |
| 2026-02-03 | 17.62 | 17.74 | 17.57 | 17.71 | 17.71 | qfq | 19,121,339 | 337,708,761 | 0.68% |
| 2026-02-02 | 17.57 | 17.87 | 17.53 | 17.59 | 17.59 | qfq | 32,917,535 | 582,710,578 | 0.00% |
| 2026-01-30 | 17.53 | 17.65 | 17.48 | 17.59 | 17.59 | qfq | 17,871,220 | 314,209,881 | -0.11% |
| 2026-01-29 | 17.47 | 17.64 | 17.34 | 17.61 | 17.61 | qfq | 28,595,361 | 499,401,822 | 0.97% |
| 2026-01-28 | 17.63 | 17.63 | 17.43 | 17.44 | 17.44 | qfq | 29,856,897 | 522,586,398 | -1.08% |
| 2026-01-27 | 17.73 | 17.73 | 17.61 | 17.63 | 17.63 | qfq | 22,613,961 | 399,441,402 | -0.51% |
| 2026-01-26 | 17.73 | 17.81 | 17.70 | 17.72 | 17.72 | qfq | 22,889,104 | 406,071,142 | -0.06% |
| 2026-01-23 | 17.73 | 17.75 | 17.72 | 17.73 | 17.73 | qfq | 18,228,634 | 323,279,121 | 0.00% |
| 2026-01-22 | 17.73 | 17.76 | 17.72 | 17.73 | 17.73 | qfq | 11,998,085 | 212,775,197 | 0.00% |
| 2026-01-21 | 17.74 | 17.76 | 17.72 | 17.73 | 17.73 | qfq | 12,557,697 | 222,742,516 | -0.17% |
| 2026-01-20 | 17.73 | 17.78 | 17.71 | 17.76 | 17.76 | qfq | 18,266,800 | 324,235,442 | 0.17% |
| 2026-01-19 | 17.75 | 17.77 | 17.72 | 17.73 | 17.73 | qfq | 14,931,377 | 264,801,117 | -0.11% |
| 2026-01-16 | 17.79 | 17.82 | 17.74 | 17.75 | 17.75 | qfq | 17,095,117 | 303,709,809 | 0.00% |
| 2026-01-15 | 17.80 | 17.84 | 17.74 | 17.75 | 17.75 | qfq | 28,660,487 | 509,593,845 | -0.50% |
| 2026-01-14 | 17.81 | 18.10 | 17.80 | 17.84 | 17.84 | qfq | 42,099,100 | 754,068,610 | 0.11% |
| 2026-01-13 | 17.90 | 18.13 | 17.79 | 17.82 | 17.82 | qfq | 33,826,169 | 606,852,696 | -0.45% |
| 2026-01-12 | 17.80 | 17.96 | 17.76 | 17.90 | 17.90 | qfq | 32,825,773 | 585,915,559 | 0.39% |
| 2026-01-09 | 17.83 | 17.86 | 17.78 | 17.83 | 17.83 | qfq | 26,641,521 | 474,484,199 | 0.06% |
| 2026-01-08 | 17.86 | 17.90 | 17.79 | 17.82 | 17.82 | qfq | 22,393,605 | 399,110,816 | -0.56% |
| 2026-01-07 | 18.21 | 18.21 | 17.86 | 17.92 | 17.92 | qfq | 29,477,890 | 529,786,119 | -1.65% |
| 2026-01-06 | 17.77 | 18.24 | 17.76 | 18.22 | 18.22 | qfq | 46,495,781 | 839,547,299 | 2.42% |
| 2026-01-05 | 17.76 | 17.79 | 17.71 | 17.79 | 17.79 | qfq | 19,990,461 | 354,833,607 | 0.45% |
| 2025-12-31 | 17.72 | 17.79 | 17.70 | 17.71 | 17.71 | qfq | 14,453,375 | 256,542,089 | -0.11% |
| 2025-12-30 | 17.77 | 17.78 | 17.72 | 17.73 | 17.73 | qfq | 17,418,707 | 309,134,219 | -0.23% |
| 2025-12-29 | 17.79 | 17.83 | 17.75 | 17.77 | 17.77 | qfq | 17,371,058 | 309,025,416 | -0.17% |
| 2025-12-26 | 17.83 | 17.93 | 17.78 | 17.80 | 17.80 | qfq | 25,049,196 | 446,601,792 | -0.17% |
| 2025-12-25 | 17.80 | 17.86 | 17.77 | 17.83 | 17.83 | qfq | 17,860,622 | 318,211,113 | 0.11% |
| 2025-12-24 | 17.78 | 17.85 | 17.75 | 17.81 | 17.81 | qfq | 19,433,400 | 345,920,509 | 0.17% |
| 2025-12-23 | 17.88 | 17.90 | 17.72 | 17.78 | 17.78 | qfq | 25,822,261 | 459,341,655 | -0.39% |
| 2025-12-22 | 17.91 | 18.09 | 17.83 | 17.85 | 17.85 | qfq | 33,833,889 | 606,257,285 | -0.83% |
| 2025-12-19 | 17.90 | 18.12 | 17.80 | 18.00 | 18.00 | qfq | 43,749,385 | 784,959,645 | -1.26% |
| 2025-12-18 | 19.00 | 19.28 | 18.21 | 18.23 | 18.23 | qfq | 79,288,628 | 1,484,531,949 | 2.47% |
| 2025-11-19 | 17.70 | 18.03 | 17.68 | 17.79 | 17.79 | qfq | 18,012,116 | 321,714,400 | 0.57% |
| 2025-11-18 | 17.58 | 17.75 | 17.50 | 17.69 | 17.69 | qfq | 15,185,180 | 267,953,327 | 0.51% |
| 2025-11-17 | 17.68 | 17.75 | 17.51 | 17.60 | 17.60 | qfq | 14,823,105 | 261,313,675 | -0.96% |
| 2025-11-14 | 18.00 | 18.19 | 17.77 | 17.77 | 17.77 | qfq | 14,189,375 | 254,928,611 | -2.09% |
| 2025-11-13 | 17.80 | 18.21 | 17.80 | 18.15 | 18.15 | qfq | 14,161,703 | 255,160,548 | 1.40% |
| 2025-11-12 | 18.37 | 18.40 | 17.77 | 17.90 | 17.90 | qfq | 24,779,244 | 446,888,741 | -2.72% |
| 2025-11-11 | 18.88 | 18.89 | 18.40 | 18.40 | 18.40 | qfq | 21,492,157 | 398,983,163 | -2.49% |
| 2025-11-10 | 18.78 | 18.95 | 18.65 | 18.87 | 18.87 | qfq | 18,835,536 | 354,011,113 | 0.32% |
| 2025-11-07 | 18.55 | 19.05 | 18.54 | 18.81 | 18.81 | qfq | 23,725,733 | 445,149,699 | 0.53% |
| 2025-11-06 | 18.72 | 18.86 | 18.60 | 18.71 | 18.71 | qfq | 16,610,557 | 310,992,661 | 0.43% |
| 2025-11-05 | 18.42 | 18.74 | 18.42 | 18.63 | 18.63 | qfq | 14,725,974 | 274,758,659 | -0.27% |
| 2025-11-04 | 18.80 | 18.83 | 18.55 | 18.68 | 18.68 | qfq | 19,961,143 | 372,789,136 | -1.01% |
| 2025-11-03 | 19.02 | 19.03 | 18.50 | 18.87 | 18.87 | qfq | 29,388,667 | 551,263,637 | -1.26% |
| 2025-10-31 | 19.63 | 19.70 | 19.09 | 19.11 | 19.11 | qfq | 35,219,803 | 679,857,953 | -2.30% |
| 2025-10-30 | 20.22 | 20.25 | 19.53 | 19.56 | 19.56 | qfq | 41,601,162 | 821,810,823 | -3.83% |
| 2025-10-29 | 19.69 | 20.42 | 19.52 | 20.34 | 20.34 | qfq | 59,134,309 | 1,188,656,011 | 0.35% |
| 2025-10-28 | 19.95 | 20.57 | 19.85 | 20.27 | 20.27 | qfq | 49,081,667 | 996,122,345 | 1.20% |
| 2025-10-27 | 19.79 | 20.15 | 19.62 | 20.03 | 20.03 | qfq | 54,336,337 | 1,083,058,417 | 2.46% |
| 2025-10-24 | 19.45 | 19.68 | 19.35 | 19.55 | 19.50 | qfq | 27,967,600 | 545,087,945 | 0.00% |
| 2025-10-23 | 19.38 | 19.55 | 18.91 | 19.55 | 19.50 | qfq | 30,477,173 | 585,552,161 | 0.67% |
| 2025-10-22 | 19.61 | 19.64 | 19.28 | 19.42 | 19.37 | qfq | 27,260,416 | 528,946,752 | -1.67% |
| 2025-10-21 | 19.74 | 19.97 | 19.55 | 19.75 | 19.70 | qfq | 46,183,677 | 911,838,502 | -0.80% |
| 2025-10-20 | 20.40 | 20.50 | 19.76 | 19.91 | 19.86 | qfq | 47,167,018 | 945,954,929 | -0.45% |
| 2025-10-17 | 20.21 | 20.79 | 20.00 | 20.00 | 19.95 | qfq | 74,875,621 | 1,522,291,589 | -1.62% |
| 2025-10-16 | 19.97 | 20.84 | 19.81 | 20.33 | 20.28 | qfq | 84,797,766 | 1,730,316,346 | 2.11% |
| 2025-10-15 | 19.46 | 20.44 | 19.40 | 19.91 | 19.86 | qfq | 77,685,145 | 1,553,491,985 | 3.48% |
| 2025-10-14 | 19.48 | 19.65 | 19.16 | 19.24 | 19.19 | qfq | 33,799,885 | 654,723,394 | -1.38% |
| 2025-10-13 | 18.79 | 19.60 | 18.75 | 19.51 | 19.46 | qfq | 38,475,668 | 741,623,726 | 0.88% |
| 2025-10-10 | 19.26 | 19.65 | 19.20 | 19.34 | 19.29 | qfq | 37,391,903 | 728,083,852 | -0.10% |
| 2025-10-09 | 19.12 | 19.43 | 18.93 | 19.36 | 19.31 | qfq | 34,192,960 | 657,731,410 | 0.73% |
| 2025-09-30 | 19.26 | 19.46 | 19.16 | 19.22 | 19.17 | qfq | 35,890,739 | 691,720,031 | -0.67% |
| 2025-09-29 | 18.31 | 19.64 | 18.30 | 19.35 | 19.30 | qfq | 60,582,642 | 1,159,296,829 | 5.33% |
| 2025-09-26 | 18.53 | 18.70 | 18.37 | 18.37 | 18.33 | qfq | 20,199,413 | 373,986,434 | -1.02% |
| 2025-09-25 | 18.75 | 18.87 | 18.56 | 18.56 | 18.52 | qfq | 22,244,597 | 416,066,879 | -1.28% |
| 2025-09-24 | 18.60 | 18.91 | 18.45 | 18.80 | 18.75 | qfq | 28,299,920 | 529,443,306 | 0.70% |
| 2025-09-23 | 19.00 | 19.02 | 18.40 | 18.67 | 18.63 | qfq | 35,024,543 | 654,022,326 | -2.81% |
| 2025-09-22 | 18.92 | 19.23 | 18.80 | 19.21 | 19.16 | qfq | 28,760,940 | 547,079,519 | 1.21% |
| 2025-09-19 | 19.13 | 19.26 | 18.73 | 18.98 | 18.93 | qfq | 34,522,071 | 654,274,013 | -1.09% |
| 2025-09-18 | 19.82 | 19.84 | 18.95 | 19.19 | 19.14 | qfq | 68,501,592 | 1,331,222,295 | -4.29% |
| 2025-09-17 | 19.30 | 20.39 | 19.27 | 20.05 | 20.00 | qfq | 75,539,435 | 1,511,495,952 | 2.72% |
| 2025-09-16 | 19.26 | 19.65 | 19.09 | 19.52 | 19.47 | qfq | 43,809,815 | 848,109,710 | 1.24% |
| 2025-09-15 | 19.14 | 19.48 | 19.06 | 19.28 | 19.23 | qfq | 41,607,225 | 802,865,123 | 0.73% |
| 2025-09-12 | 19.29 | 19.63 | 19.03 | 19.14 | 19.09 | qfq | 46,218,441 | 888,279,130 | -0.78% |
| 2025-09-11 | 18.64 | 19.30 | 18.52 | 19.29 | 19.24 | qfq | 55,589,365 | 1,057,594,743 | 2.50% |
| 2025-09-10 | 18.72 | 19.22 | 18.59 | 18.82 | 18.77 | qfq | 40,895,933 | 772,576,486 | 1.29% |
| 2025-09-09 | 18.81 | 18.96 | 18.51 | 18.58 | 18.54 | qfq | 36,404,148 | 681,245,711 | -1.33% |
| 2025-09-08 | 18.78 | 18.99 | 18.60 | 18.83 | 18.78 | qfq | 33,966,822 | 638,522,642 | -0.53% |
| 2025-09-05 | 18.84 | 18.93 | 18.28 | 18.93 | 18.88 | qfq | 51,260,215 | 958,460,302 | 0.48% |
| 2025-09-04 | 18.49 | 19.26 | 18.46 | 18.84 | 18.79 | qfq | 71,559,120 | 1,354,843,309 | 1.45% |
| 2025-09-03 | 19.98 | 20.17 | 18.45 | 18.57 | 18.53 | qfq | 88,958,896 | 1,713,609,052 | -6.73% |
| 2025-09-02 | 19.58 | 20.18 | 19.35 | 19.91 | 19.86 | qfq | 115,464,445 | 2,280,820,479 | 2.31% |
| 2025-09-01 | 19.65 | 19.79 | 19.36 | 19.46 | 19.41 | qfq | 46,615,853 | 908,762,663 | -0.97% |
| 2025-08-29 | 20.00 | 20.00 | 19.50 | 19.65 | 19.60 | qfq | 82,168,935 | 1,618,773,793 | -1.75% |
| 2025-08-28 | 19.05 | 20.15 | 19.05 | 20.00 | 19.95 | qfq | 131,754,245 | 2,588,935,325 | 6.38% |
| 2025-08-27 | 19.43 | 19.75 | 18.80 | 18.80 | 18.75 | qfq | 91,927,849 | 1,779,222,087 | -3.44% |
| 2025-08-26 | 19.70 | 19.96 | 19.39 | 19.47 | 19.42 | qfq | 97,608,160 | 1,915,409,350 | -2.60% |
| 2025-08-25 | 20.70 | 21.69 | 19.79 | 19.99 | 19.94 | qfq | 194,044,124 | 4,006,828,909 | 1.37% |
| 2025-08-22 | 17.87 | 19.72 | 17.85 | 19.72 | 19.67 | qfq | 144,407,761 | 2,790,310,143 | 9.98% |
| 2025-08-21 | 18.30 | 18.38 | 17.83 | 17.93 | 17.89 | qfq | 32,984,049 | 595,524,243 | -1.43% |
| 2025-08-20 | 18.09 | 18.24 | 17.78 | 18.19 | 18.15 | qfq | 37,944,973 | 684,548,391 | 0.28% |
| 2025-08-19 | 18.40 | 18.55 | 18.11 | 18.14 | 18.10 | qfq | 50,495,168 | 924,187,664 | -2.10% |
| 2025-08-18 | 18.44 | 18.99 | 18.15 | 18.53 | 18.49 | qfq | 94,992,008 | 1,765,525,815 | 0.82% |
| 2025-08-15 | 17.70 | 18.57 | 17.69 | 18.38 | 18.34 | qfq | 77,103,942 | 1,405,959,119 | 3.14% |
| 2025-08-14 | 18.18 | 18.35 | 17.70 | 17.82 | 17.75 | qfq | 53,580,328 | 963,297,682 | -1.71% |
| 2025-08-13 | 17.84 | 18.34 | 17.60 | 18.13 | 18.06 | qfq | 74,207,853 | 1,338,812,532 | 1.74% |
| 2025-08-12 | 17.80 | 18.04 | 17.68 | 17.82 | 17.75 | qfq | 39,292,568 | 700,145,705 | 0.39% |
| 2025-08-11 | 17.51 | 18.06 | 17.51 | 17.75 | 17.68 | qfq | 46,810,454 | 834,458,630 | 0.74% |
| 2025-08-08 | 17.90 | 17.95 | 17.51 | 17.62 | 17.55 | qfq | 37,686,213 | 666,262,638 | -1.45% |
| 2025-08-07 | 18.05 | 18.26 | 17.78 | 17.88 | 17.81 | qfq | 64,995,535 | 1,166,971,994 | -1.00% |
| 2025-08-06 | 17.55 | 18.44 | 17.22 | 18.06 | 17.99 | qfq | 104,424,796 | 1,856,767,643 | 3.44% |
| 2025-08-05 | 16.60 | 18.10 | 16.59 | 17.46 | 17.39 | qfq | 110,149,637 | 1,942,475,920 | 6.01% |
| 2025-08-04 | 16.16 | 16.48 | 16.14 | 16.47 | 16.41 | qfq | 20,019,879 | 326,832,533 | 1.35% |
| 2025-08-01 | 16.29 | 16.41 | 16.14 | 16.25 | 16.19 | qfq | 20,556,206 | 334,562,654 | -0.49% |
| 2025-07-31 | 16.77 | 16.85 | 16.24 | 16.33 | 16.27 | qfq | 37,127,901 | 614,250,893 | -2.86% |
| 2025-07-30 | 17.19 | 17.19 | 16.69 | 16.81 | 16.74 | qfq | 37,715,564 | 639,414,923 | -2.15% |
| 2025-07-29 | 17.03 | 17.18 | 16.70 | 17.18 | 17.11 | qfq | 38,523,042 | 652,050,471 | 0.29% |
| 2025-07-28 | 17.02 | 17.38 | 16.93 | 17.13 | 17.06 | qfq | 35,966,893 | 617,213,398 | 0.41% |
| 2025-07-25 | 17.15 | 17.29 | 17.03 | 17.06 | 16.99 | qfq | 39,863,456 | 683,067,556 | -0.47% |
| 2025-07-24 | 16.80 | 17.18 | 16.75 | 17.14 | 17.07 | qfq | 57,702,692 | 984,610,855 | 1.78% |
| 2025-07-23 | 16.82 | 17.17 | 16.79 | 16.84 | 16.77 | qfq | 57,514,610 | 975,340,826 | 0.12% |
| 2025-07-22 | 16.84 | 16.90 | 16.58 | 16.82 | 16.75 | qfq | 31,988,735 | 535,503,174 | -0.41% |
| 2025-07-21 | 16.72 | 16.94 | 16.67 | 16.89 | 16.82 | qfq | 28,231,930 | 475,617,667 | 0.78% |
| 2025-07-18 | 16.84 | 16.87 | 16.71 | 16.76 | 16.69 | qfq | 20,360,314 | 341,565,709 | -0.42% |
| 2025-07-17 | 16.68 | 16.84 | 16.62 | 16.83 | 16.76 | qfq | 25,938,475 | 433,743,288 | 1.02% |
| 2025-07-16 | 16.69 | 16.77 | 16.55 | 16.66 | 16.59 | qfq | 20,127,270 | 335,571,266 | -0.18% |
| 2025-07-15 | 16.92 | 17.05 | 16.56 | 16.69 | 16.62 | qfq | 32,405,499 | 542,962,379 | -0.65% |
| 2025-07-14 | 17.21 | 17.27 | 16.73 | 16.80 | 16.73 | qfq | 41,566,700 | 700,656,146 | -1.93% |
| 2025-07-11 | 16.93 | 17.50 | 16.75 | 17.13 | 17.06 | qfq | 82,427,842 | 1,418,078,042 | 1.60% |
| 2025-07-10 | 16.75 | 16.98 | 16.64 | 16.86 | 16.79 | qfq | 38,142,972 | 642,376,625 | 0.24% |
| 2025-07-09 | 17.02 | 17.12 | 16.73 | 16.82 | 16.75 | qfq | 38,385,200 | 648,537,898 | -1.06% |
| 2025-07-08 | 16.58 | 17.05 | 16.51 | 17.00 | 16.93 | qfq | 52,674,381 | 891,135,343 | 2.72% |
| 2025-07-07 | 16.42 | 16.67 | 16.40 | 16.55 | 16.49 | qfq | 23,328,837 | 386,086,188 | 0.24% |
| 2025-07-04 | 16.72 | 17.07 | 16.50 | 16.51 | 16.45 | qfq | 52,075,100 | 871,770,429 | -1.73% |
| 2025-07-03 | 16.76 | 16.87 | 16.66 | 16.80 | 16.73 | qfq | 25,543,387 | 428,512,146 | 0.30% |
| 2025-07-02 | 16.93 | 16.95 | 16.67 | 16.75 | 16.68 | qfq | 26,204,800 | 439,581,785 | -1.06% |
| 2025-07-01 | 17.10 | 17.10 | 16.80 | 16.93 | 16.86 | qfq | 33,149,900 | 560,380,192 | -0.99% |
| 2025-06-30 | 16.91 | 17.32 | 16.72 | 17.10 | 17.03 | qfq | 52,519,208 | 892,655,773 | 1.12% |
| 2025-06-27 | 17.22 | 17.51 | 16.90 | 16.91 | 16.84 | qfq | 77,072,900 | 1,323,088,494 | -1.69% |
| 2025-06-26 | 17.58 | 17.65 | 17.05 | 17.20 | 17.13 | qfq | 84,635,130 | 1,462,172,060 | -2.16% |
| 2025-06-25 | 16.53 | 18.00 | 16.53 | 17.58 | 17.51 | qfq | 138,893,974 | 2,421,065,229 | 6.35% |
| 2025-06-24 | 15.96 | 16.76 | 15.95 | 16.53 | 16.47 | qfq | 77,509,765 | 1,276,455,582 | 3.31% |
| 2025-06-23 | 15.64 | 16.13 | 15.64 | 16.00 | 15.94 | qfq | 36,146,300 | 576,892,836 | 1.46% |
| 2025-06-20 | 15.95 | 16.08 | 15.72 | 15.77 | 15.71 | qfq | 27,565,300 | 436,324,980 | -1.00% |
| 2025-06-19 | 16.24 | 16.46 | 15.87 | 15.93 | 15.87 | qfq | 47,124,630 | 757,639,070 | -2.87% |
| 2025-06-18 | 16.60 | 16.77 | 16.26 | 16.40 | 16.34 | qfq | 53,101,231 | 871,987,053 | -2.03% |
| 2025-06-17 | 16.21 | 16.97 | 16.21 | 16.74 | 16.67 | qfq | 87,128,770 | 1,452,110,788 | 3.08% |
| 2025-06-16 | 15.90 | 16.30 | 15.90 | 16.24 | 16.18 | qfq | 52,024,498 | 840,414,308 | 1.56% |
| 2025-06-13 | 16.25 | 16.35 | 15.91 | 15.99 | 15.93 | qfq | 70,716,599 | 1,139,723,278 | -1.96% |
| 2025-06-12 | 16.10 | 16.75 | 16.10 | 16.31 | 16.25 | qfq | 97,132,207 | 1,589,333,714 | -1.57% |
| 2025-06-11 | 15.66 | 17.14 | 15.60 | 16.57 | 16.51 | qfq | 153,898,709 | 2,572,522,920 | 6.35% |
| 2025-06-10 | 16.00 | 16.22 | 15.48 | 15.58 | 15.52 | qfq | 95,893,277 | 1,509,966,396 | -2.87% |
| 2025-06-09 | 15.18 | 16.04 | 15.08 | 16.04 | 15.98 | qfq | 143,770,852 | 2,278,353,586 | 10.01% |
| 2025-06-06 | 14.75 | 14.78 | 14.55 | 14.58 | 14.52 | qfq | 12,758,800 | 186,331,342 | -1.09% |
| 2025-06-05 | 14.60 | 14.77 | 14.60 | 14.74 | 14.68 | qfq | 20,280,814 | 297,837,643 | 0.68% |
| 2025-06-04 | 14.46 | 14.73 | 14.44 | 14.64 | 14.58 | qfq | 17,826,000 | 260,673,896 | 1.10% |
| 2025-06-03 | 14.32 | 14.56 | 14.30 | 14.48 | 14.42 | qfq | 12,288,037 | 177,512,045 | 0.70% |
| 2025-05-30 | 14.52 | 14.52 | 14.38 | 14.38 | 14.32 | qfq | 11,763,200 | 169,626,325 | -1.24% |
| 2025-05-29 | 14.37 | 14.59 | 14.34 | 14.56 | 14.50 | qfq | 16,370,952 | 237,405,145 | 1.46% |
| 2025-05-28 | 14.46 | 14.50 | 14.32 | 14.35 | 14.29 | qfq | 9,875,800 | 142,158,390 | -0.83% |
| 2025-05-27 | 14.50 | 14.51 | 14.38 | 14.47 | 14.41 | qfq | 10,244,500 | 147,947,406 | -0.41% |
| 2025-05-26 | 14.44 | 14.53 | 14.35 | 14.53 | 14.47 | qfq | 12,023,008 | 173,792,369 | 0.21% |
| 2025-05-23 | 14.76 | 14.86 | 14.49 | 14.50 | 14.44 | qfq | 20,612,400 | 302,119,317 | -2.03% |
| 2025-05-22 | 15.00 | 15.03 | 14.74 | 14.80 | 14.74 | qfq | 18,234,002 | 271,115,587 | -1.73% |
| 2025-05-21 | 15.10 | 15.15 | 15.01 | 15.06 | 15.00 | qfq | 14,664,200 | 220,899,419 | -0.53% |
| 2025-05-20 | 15.15 | 15.22 | 15.05 | 15.14 | 15.08 | qfq | 16,573,300 | 250,714,025 | -0.13% |
| 2025-05-19 | 15.29 | 15.31 | 15.00 | 15.16 | 15.10 | qfq | 18,325,842 | 277,857,753 | 0.07% |
| 2025-05-16 | 15.09 | 15.38 | 15.05 | 15.15 | 15.09 | qfq | 24,223,990 | 368,342,486 | 0.26% |
| 2025-05-15 | 15.38 | 15.46 | 15.10 | 15.11 | 15.05 | qfq | 27,161,876 | 414,182,771 | -2.95% |
| 2025-05-14 | 15.10 | 15.79 | 15.00 | 15.57 | 15.51 | qfq | 53,383,710 | 822,890,787 | 2.98% |
| 2025-05-13 | 15.45 | 15.45 | 15.10 | 15.12 | 15.06 | qfq | 25,139,000 | 383,317,551 | -1.63% |
| 2025-05-12 | 15.22 | 15.42 | 15.05 | 15.37 | 15.31 | qfq | 34,332,300 | 523,309,414 | 1.99% |
| 2025-05-09 | 15.25 | 15.38 | 14.96 | 15.07 | 15.01 | qfq | 34,742,100 | 526,243,867 | -0.40% |
| 2025-05-08 | 14.96 | 15.22 | 14.92 | 15.13 | 15.07 | qfq | 24,724,200 | 373,483,168 | 0.53% |
| 2025-05-07 | 15.62 | 15.70 | 14.95 | 15.05 | 14.99 | qfq | 42,448,420 | 646,245,406 | 0.40% |
| 2025-05-06 | 14.62 | 14.99 | 14.60 | 14.99 | 14.93 | qfq | 32,134,300 | 476,962,189 | 3.02% |
| 2025-04-30 | 14.73 | 14.80 | 14.53 | 14.55 | 14.49 | qfq | 21,801,460 | 319,299,798 | -0.95% |
| 2025-04-29 | 14.66 | 14.77 | 14.56 | 14.69 | 14.63 | qfq | 12,665,958 | 185,941,552 | 0.20% |
| 2025-04-28 | 14.85 | 14.88 | 14.60 | 14.66 | 14.60 | qfq | 22,369,300 | 329,034,196 | -1.87% |
| 2025-04-25 | 14.85 | 15.10 | 14.78 | 14.94 | 14.88 | qfq | 33,375,351 | 498,409,719 | -0.86% |
| 2025-04-24 | 14.97 | 15.43 | 14.97 | 15.07 | 15.01 | qfq | 55,390,761 | 841,117,552 | 1.62% |
| 2025-04-23 | 14.88 | 15.06 | 14.76 | 14.83 | 14.77 | qfq | 16,571,300 | 246,137,269 | -0.13% |
| 2025-04-22 | 14.85 | 14.95 | 14.78 | 14.85 | 14.79 | qfq | 16,345,870 | 242,717,626 | -0.20% |
| 2025-04-21 | 14.70 | 14.90 | 14.59 | 14.88 | 14.82 | qfq | 15,859,725 | 235,009,250 | 0.40% |
| 2025-04-18 | 14.67 | 14.91 | 14.65 | 14.82 | 14.76 | qfq | 17,776,100 | 262,841,302 | 0.61% |
| 2025-04-17 | 14.65 | 14.88 | 14.64 | 14.73 | 14.67 | qfq | 15,312,124 | 226,046,962 | -0.14% |
| 2025-04-16 | 14.92 | 14.92 | 14.55 | 14.75 | 14.69 | qfq | 20,494,200 | 301,349,604 | -1.07% |
| 2025-04-15 | 14.92 | 14.95 | 14.79 | 14.91 | 14.85 | qfq | 18,475,200 | 274,357,388 | -0.27% |
| 2025-04-14 | 15.06 | 15.11 | 14.88 | 14.95 | 14.89 | qfq | 28,478,147 | 426,090,835 | -0.66% |
| 2025-04-11 | 14.79 | 15.27 | 14.62 | 15.05 | 14.99 | qfq | 46,199,278 | 693,067,073 | 2.59% |
| 2025-04-10 | 14.80 | 14.99 | 14.59 | 14.67 | 14.61 | qfq | 38,109,869 | 563,474,727 | 1.17% |
| 2025-04-09 | 14.00 | 14.65 | 13.71 | 14.50 | 14.44 | qfq | 45,725,755 | 653,402,497 | 1.33% |
| 2025-04-08 | 14.56 | 14.65 | 14.03 | 14.31 | 14.25 | qfq | 39,938,019 | 570,720,699 | -0.07% |
| 2025-04-07 | 14.90 | 15.17 | 14.32 | 14.32 | 14.26 | qfq | 47,780,127 | 691,611,523 | -9.99% |
| 2025-04-03 | 15.78 | 16.08 | 15.76 | 15.91 | 15.85 | qfq | 20,367,324 | 324,298,676 | -0.38% |
| 2025-04-02 | 15.93 | 16.12 | 15.88 | 15.97 | 15.91 | qfq | 21,262,500 | 339,877,981 | -0.19% |
| 2025-04-01 | 16.30 | 16.39 | 15.88 | 16.00 | 15.94 | qfq | 31,692,700 | 509,315,291 | -1.23% |
| 2025-03-31 | 16.65 | 16.74 | 16.08 | 16.20 | 16.14 | qfq | 40,101,777 | 653,953,747 | -3.23% |
| 2025-03-28 | 16.62 | 16.99 | 16.57 | 16.74 | 16.67 | qfq | 35,361,654 | 592,408,460 | 0.48% |
| 2025-03-27 | 16.56 | 16.98 | 16.35 | 16.66 | 16.59 | qfq | 37,235,407 | 621,207,899 | 0.30% |
| 2025-03-26 | 16.60 | 16.87 | 16.60 | 16.61 | 16.54 | qfq | 33,418,470 | 558,793,703 | -0.84% |
| 2025-03-25 | 17.30 | 17.30 | 16.60 | 16.75 | 16.68 | qfq | 51,379,434 | 865,063,746 | -3.57% |
| 2025-03-24 | 17.40 | 17.69 | 17.08 | 17.37 | 17.30 | qfq | 50,561,911 | 873,068,018 | -0.69% |
| 2025-03-21 | 17.52 | 18.07 | 17.37 | 17.49 | 17.42 | qfq | 66,262,300 | 1,172,687,311 | -0.91% |
| 2025-03-20 | 17.95 | 18.02 | 17.56 | 17.65 | 17.58 | qfq | 64,402,017 | 1,141,832,041 | -2.92% |
| 2025-03-19 | 17.92 | 18.38 | 17.70 | 18.18 | 18.11 | qfq | 89,399,069 | 1,612,472,635 | 1.73% |
| 2025-03-18 | 17.80 | 18.45 | 17.72 | 17.87 | 17.80 | qfq | 99,027,922 | 1,782,133,141 | 1.13% |
| 2025-03-17 | 18.46 | 18.46 | 17.64 | 17.67 | 17.60 | qfq | 126,499,041 | 2,264,859,836 | -4.28% |
| 2025-03-14 | 16.95 | 18.46 | 16.80 | 18.46 | 18.39 | qfq | 130,099,235 | 2,344,712,248 | 10.01% |
| 2025-03-13 | 16.36 | 17.39 | 16.36 | 16.78 | 16.71 | qfq | 84,340,977 | 1,423,852,758 | 1.45% |
| 2025-03-12 | 16.27 | 16.95 | 16.24 | 16.54 | 16.48 | qfq | 82,098,675 | 1,364,657,697 | 1.97% |
| 2025-03-11 | 15.98 | 16.49 | 15.95 | 16.22 | 16.16 | qfq | 47,247,323 | 768,188,140 | 0.56% |
| 2025-03-10 | 16.22 | 16.35 | 16.02 | 16.13 | 16.07 | qfq | 32,917,058 | 530,723,416 | -1.41% |
| 2025-03-07 | 16.48 | 16.85 | 16.23 | 16.36 | 16.30 | qfq | 61,499,938 | 1,011,208,853 | -2.21% |
| 2025-03-06 | 15.96 | 17.10 | 15.84 | 16.73 | 16.66 | qfq | 102,299,764 | 1,694,486,504 | 5.29% |
| 2025-03-05 | 15.88 | 16.08 | 15.75 | 15.89 | 15.83 | qfq | 40,792,942 | 647,525,844 | -0.50% |
| 2025-03-04 | 15.78 | 16.24 | 15.78 | 15.97 | 15.91 | qfq | 40,537,212 | 649,532,692 | -0.19% |
| 2025-03-03 | 16.05 | 16.58 | 15.79 | 16.00 | 15.94 | qfq | 62,129,669 | 1,004,933,367 | 1.27% |
| 2025-02-28 | 16.34 | 17.20 | 15.80 | 15.80 | 15.74 | qfq | 81,496,824 | 1,339,009,933 | -3.89% |
| 2025-02-27 | 16.29 | 16.68 | 16.00 | 16.44 | 16.38 | qfq | 88,508,956 | 1,443,939,385 | -1.73% |
| 2025-02-26 | 16.00 | 16.92 | 15.68 | 16.73 | 16.66 | qfq | 93,284,390 | 1,514,829,160 | 5.69% |
| 2025-02-25 | 15.80 | 16.42 | 15.74 | 15.83 | 15.77 | qfq | 58,003,011 | 931,290,146 | -1.06% |
| 2025-02-24 | 16.20 | 16.53 | 15.79 | 16.00 | 15.94 | qfq | 68,251,584 | 1,098,070,644 | -2.68% |
| 2025-02-21 | 16.60 | 16.99 | 16.16 | 16.44 | 16.38 | qfq | 103,761,362 | 1,707,851,157 | -0.78% |
| 2025-02-20 | 16.04 | 16.93 | 15.89 | 16.57 | 16.51 | qfq | 113,932,406 | 1,880,642,206 | 1.35% |
| 2025-02-19 | 15.17 | 16.83 | 15.17 | 16.35 | 16.29 | qfq | 137,669,810 | 2,221,903,335 | 6.86% |
| 2025-02-18 | 14.55 | 16.16 | 14.55 | 15.30 | 15.24 | qfq | 108,357,841 | 1,650,880,537 | 1.73% |
| 2025-02-17 | 15.00 | 15.42 | 14.72 | 15.04 | 14.98 | qfq | 123,700,347 | 1,882,188,007 | 7.28% |
| 2025-02-14 | 13.96 | 14.11 | 13.91 | 14.02 | 13.97 | qfq | 14,472,189 | 202,753,658 | 0.43% |
| 2025-02-13 | 14.12 | 14.23 | 13.91 | 13.96 | 13.91 | qfq | 22,973,700 | 322,438,533 | -1.13% |
| 2025-02-12 | 13.86 | 14.12 | 13.84 | 14.12 | 14.06 | qfq | 17,599,258 | 245,908,338 | 1.44% |
| 2025-02-11 | 14.05 | 14.06 | 13.81 | 13.92 | 13.87 | qfq | 14,566,500 | 202,470,778 | -1.00% |
| 2025-02-10 | 13.98 | 14.10 | 13.96 | 14.06 | 14.00 | qfq | 18,089,100 | 253,887,262 | 0.21% |
| 2025-02-07 | 13.77 | 14.30 | 13.75 | 14.03 | 13.98 | qfq | 32,766,550 | 459,042,784 | 1.37% |
| 2025-02-06 | 13.35 | 13.92 | 13.32 | 13.84 | 13.79 | qfq | 27,011,288 | 370,070,849 | 3.44% |
| 2025-02-05 | 13.37 | 13.44 | 13.27 | 13.38 | 13.33 | qfq | 12,618,014 | 168,564,726 | 0.83% |
| 2025-01-27 | 13.82 | 13.84 | 13.25 | 13.27 | 13.22 | qfq | 18,472,088 | 249,543,268 | -3.42% |
| 2025-01-24 | 13.65 | 13.77 | 13.61 | 13.74 | 13.69 | qfq | 15,331,584 | 209,963,352 | 0.66% |
| 2025-01-23 | 13.89 | 14.12 | 13.65 | 13.65 | 13.60 | qfq | 23,606,632 | 327,748,016 | 0.00% |
| 2025-01-22 | 13.59 | 13.69 | 13.54 | 13.65 | 13.60 | qfq | 10,001,000 | 136,000,841 | -0.22% |
| 2025-01-21 | 13.78 | 13.80 | 13.53 | 13.68 | 13.63 | qfq | 10,688,100 | 145,796,332 | 0.07% |
| 2025-01-20 | 13.74 | 13.84 | 13.62 | 13.67 | 13.62 | qfq | 13,762,100 | 189,063,131 | 0.29% |
| 2025-01-17 | 13.60 | 13.74 | 13.57 | 13.63 | 13.58 | qfq | 12,263,692 | 167,520,422 | -0.22% |
| 2025-01-16 | 13.80 | 13.94 | 13.55 | 13.66 | 13.61 | qfq | 15,746,817 | 216,355,482 | -0.44% |
| 2025-01-15 | 13.86 | 13.88 | 13.67 | 13.72 | 13.67 | qfq | 13,094,728 | 179,948,418 | -1.29% |
| 2025-01-14 | 13.44 | 13.93 | 13.44 | 13.90 | 13.85 | qfq | 25,649,926 | 352,642,543 | 3.27% |
| 2025-01-13 | 13.24 | 13.54 | 13.21 | 13.46 | 13.41 | qfq | 12,787,758 | 171,362,558 | 0.37% |
| 2025-01-10 | 13.73 | 13.84 | 13.41 | 13.41 | 13.36 | qfq | 14,991,817 | 204,119,681 | -2.54% |
| 2025-01-09 | 13.88 | 13.97 | 13.73 | 13.76 | 13.71 | qfq | 13,271,089 | 183,716,170 | -1.08% |
| 2025-01-08 | 14.00 | 14.08 | 13.57 | 13.91 | 13.86 | qfq | 20,463,162 | 282,694,242 | -1.21% |
| 2025-01-07 | 14.05 | 14.12 | 13.81 | 14.08 | 14.02 | qfq | 18,591,775 | 260,016,851 | 0.21% |
| 2025-01-06 | 13.76 | 14.26 | 13.70 | 14.05 | 13.99 | qfq | 21,288,887 | 296,284,931 | 1.44% |
| 2025-01-03 | 14.30 | 14.37 | 13.80 | 13.85 | 13.80 | qfq | 28,892,200 | 404,433,246 | -2.94% |
| 2025-01-02 | 14.87 | 14.98 | 14.12 | 14.27 | 14.21 | qfq | 41,600,698 | 607,102,950 | -4.74% |
| 2024-12-31 | 16.03 | 16.03 | 14.97 | 14.98 | 14.92 | qfq | 41,938,631 | 646,966,065 | -6.55% |
| 2024-12-30 | 15.95 | 16.19 | 15.91 | 16.03 | 15.97 | qfq | 30,982,305 | 496,861,324 | -0.19% |
| 2024-12-27 | 15.99 | 16.37 | 15.91 | 16.06 | 16.00 | qfq | 50,440,900 | 812,380,687 | -0.31% |
| 2024-12-26 | 15.71 | 16.24 | 15.61 | 16.11 | 16.05 | qfq | 57,380,086 | 919,283,610 | 2.48% |
| 2024-12-25 | 15.21 | 16.08 | 15.21 | 15.72 | 15.66 | qfq | 66,520,022 | 1,048,034,866 | 3.49% |
| 2024-12-24 | 14.99 | 15.20 | 14.95 | 15.19 | 15.13 | qfq | 14,911,890 | 225,282,409 | 1.74% |
| 2024-12-23 | 15.20 | 15.33 | 14.90 | 14.93 | 14.87 | qfq | 19,697,591 | 297,209,470 | -2.61% |
| 2024-12-20 | 15.27 | 15.47 | 15.23 | 15.33 | 15.27 | qfq | 15,695,357 | 240,890,996 | 0.46% |
| 2024-12-19 | 15.05 | 15.30 | 14.99 | 15.26 | 15.20 | qfq | 14,748,785 | 223,632,218 | -0.07% |
| 2024-12-18 | 15.35 | 15.41 | 15.14 | 15.27 | 15.21 | qfq | 16,420,000 | 250,788,303 | -0.33% |
| 2024-12-17 | 15.33 | 15.51 | 15.27 | 15.32 | 15.26 | qfq | 20,687,900 | 318,011,227 | -0.91% |
| 2024-12-16 | 15.63 | 15.73 | 15.35 | 15.46 | 15.40 | qfq | 21,302,514 | 329,306,923 | -1.72% |
| 2024-12-13 | 16.17 | 16.24 | 15.69 | 15.73 | 15.67 | qfq | 40,091,154 | 637,391,908 | -3.85% |
| 2024-12-12 | 16.00 | 16.68 | 15.91 | 16.36 | 16.30 | qfq | 58,829,594 | 958,964,908 | 2.51% |
| 2024-12-11 | 15.65 | 16.11 | 15.53 | 15.96 | 15.90 | qfq | 36,675,249 | 581,262,676 | 2.31% |
| 2024-12-10 | 16.10 | 16.13 | 15.54 | 15.60 | 15.54 | qfq | 49,249,690 | 779,774,877 | 1.56% |
| 2024-12-09 | 15.44 | 15.55 | 15.18 | 15.36 | 15.30 | qfq | 17,403,301 | 267,217,112 | -0.78% |
| 2024-12-06 | 15.35 | 15.66 | 15.23 | 15.48 | 15.42 | qfq | 28,993,762 | 449,167,396 | 0.65% |
| 2024-12-05 | 15.05 | 15.44 | 15.05 | 15.38 | 15.32 | qfq | 18,738,965 | 287,225,255 | 1.52% |
| 2024-12-04 | 15.37 | 15.45 | 15.04 | 15.15 | 15.09 | qfq | 18,326,200 | 279,904,994 | -1.43% |
| 2024-12-03 | 15.34 | 15.48 | 15.18 | 15.37 | 15.31 | qfq | 19,972,861 | 306,086,266 | -0.13% |
| 2024-12-02 | 15.11 | 15.45 | 14.99 | 15.39 | 15.33 | qfq | 27,488,487 | 421,056,232 | 1.32% |
| 2024-11-29 | 14.87 | 15.50 | 14.80 | 15.19 | 15.13 | qfq | 32,869,793 | 498,351,482 | 2.15% |
| 2024-11-28 | 15.02 | 15.09 | 14.84 | 14.87 | 14.81 | qfq | 18,750,018 | 279,898,399 | -1.00% |
| 2024-11-27 | 14.70 | 15.04 | 14.60 | 15.02 | 14.96 | qfq | 26,521,274 | 393,138,973 | 2.39% |
| 2024-11-26 | 14.64 | 14.98 | 14.61 | 14.67 | 14.61 | qfq | 20,252,700 | 299,156,562 | -0.27% |
| 2024-11-25 | 14.75 | 14.80 | 14.45 | 14.71 | 14.65 | qfq | 20,626,301 | 301,593,051 | 0.00% |
| 2024-11-22 | 15.44 | 15.45 | 14.68 | 14.71 | 14.65 | qfq | 27,451,865 | 413,564,205 | -4.73% |
| 2024-11-21 | 15.48 | 15.57 | 15.31 | 15.44 | 15.38 | qfq | 22,847,438 | 352,761,432 | -0.19% |
| 2024-11-20 | 15.50 | 15.59 | 15.37 | 15.47 | 15.41 | qfq | 19,804,944 | 306,413,800 | -0.58% |
| 2024-11-19 | 15.30 | 15.65 | 15.23 | 15.56 | 15.50 | qfq | 23,320,512 | 359,636,008 | 2.44% |
| 2024-11-18 | 15.55 | 15.70 | 15.07 | 15.19 | 15.13 | qfq | 26,540,500 | 408,318,995 | -2.50% |
| 2024-11-15 | 16.28 | 16.38 | 15.57 | 15.58 | 15.52 | qfq | 31,782,105 | 507,515,622 | -4.36% |
| 2024-11-14 | 16.64 | 16.87 | 16.21 | 16.29 | 16.23 | qfq | 31,934,994 | 528,619,017 | -2.69% |
| 2024-11-13 | 16.43 | 16.97 | 16.41 | 16.74 | 16.67 | qfq | 38,649,816 | 644,597,590 | 1.21% |
| 2024-11-12 | 17.00 | 17.19 | 16.33 | 16.54 | 16.48 | qfq | 41,494,698 | 696,341,607 | -2.99% |
| 2024-11-11 | 16.49 | 17.21 | 16.36 | 17.05 | 16.98 | qfq | 47,817,503 | 809,076,356 | 2.16% |
| 2024-11-08 | 17.60 | 17.68 | 16.67 | 16.69 | 16.62 | qfq | 64,687,245 | 1,100,264,002 | -4.08% |
| 2024-11-07 | 16.28 | 17.53 | 16.18 | 17.40 | 17.33 | qfq | 83,050,391 | 1,400,792,661 | 5.58% |
| 2024-11-06 | 16.65 | 17.10 | 16.26 | 16.48 | 16.42 | qfq | 80,402,888 | 1,338,107,525 | -0.42% |
| 2024-11-05 | 16.00 | 16.66 | 15.71 | 16.55 | 16.49 | qfq | 88,241,485 | 1,438,954,257 | 3.12% |
| 2024-11-04 | 15.10 | 16.10 | 15.03 | 16.05 | 15.99 | qfq | 71,028,377 | 1,114,163,553 | 7.43% |
| 2024-11-01 | 15.31 | 15.37 | 14.90 | 14.94 | 14.88 | qfq | 33,359,909 | 504,801,442 | -2.42% |
| 2024-10-31 | 14.99 | 15.68 | 14.88 | 15.31 | 15.25 | qfq | 41,500,417 | 637,760,100 | 0.99% |
| 2024-10-30 | 15.15 | 15.37 | 14.97 | 15.16 | 15.10 | qfq | 24,738,987 | 374,780,951 | -0.33% |
| 2024-10-29 | 15.65 | 15.88 | 15.18 | 15.21 | 15.15 | qfq | 35,032,364 | 542,545,622 | -2.75% |
| 2024-10-28 | 15.55 | 15.67 | 15.41 | 15.64 | 15.58 | qfq | 27,282,088 | 425,157,373 | 0.26% |
| 2024-10-25 | 15.41 | 15.78 | 15.31 | 15.60 | 15.54 | qfq | 35,821,788 | 557,443,342 | 0.58% |
| 2024-10-24 | 15.29 | 15.69 | 15.24 | 15.51 | 15.41 | qfq | 36,197,660 | 559,449,768 | 0.98% |
| 2024-10-23 | 15.44 | 15.67 | 15.26 | 15.36 | 15.26 | qfq | 33,314,183 | 515,283,153 | -0.39% |
| 2024-10-22 | 15.17 | 15.48 | 15.11 | 15.42 | 15.32 | qfq | 29,204,031 | 446,562,885 | 1.65% |
| 2024-10-21 | 15.28 | 15.41 | 15.08 | 15.17 | 15.07 | qfq | 42,952,050 | 654,376,863 | -2.00% |
| 2024-10-18 | 14.80 | 16.12 | 14.77 | 15.48 | 15.38 | qfq | 56,755,884 | 874,683,467 | 4.03% |
| 2024-10-17 | 15.26 | 15.38 | 14.87 | 14.88 | 14.79 | qfq | 27,182,087 | 410,354,905 | -1.52% |
| 2024-10-16 | 14.90 | 15.48 | 14.85 | 15.11 | 15.01 | qfq | 31,709,116 | 479,827,629 | 0.07% |
| 2024-10-15 | 15.41 | 15.69 | 15.06 | 15.10 | 15.00 | qfq | 36,020,891 | 555,299,782 | -3.82% |
| 2024-10-14 | 16.31 | 16.31 | 14.91 | 15.70 | 15.60 | qfq | 48,999,354 | 759,231,232 | 0.51% |
| 2024-10-11 | 15.49 | 16.14 | 15.36 | 15.62 | 15.52 | qfq | 47,409,516 | 744,031,046 | -0.83% |
| 2024-10-10 | 16.90 | 17.15 | 15.42 | 15.75 | 15.65 | qfq | 63,551,791 | 1,014,561,645 | -6.69% |
| 2024-10-09 | 17.81 | 18.49 | 16.88 | 16.88 | 16.77 | qfq | 97,959,711 | 1,717,677,348 | -10.02% |
| 2024-10-08 | 18.76 | 18.76 | 17.39 | 18.76 | 18.64 | qfq | 89,463,303 | 1,661,884,914 | 10.03% |
| 2024-09-30 | 17.04 | 17.05 | 16.13 | 17.05 | 16.94 | qfq | 89,898,099 | 1,512,259,318 | 10.00% |
| 2024-09-27 | 14.90 | 15.53 | 14.60 | 15.50 | 15.40 | qfq | 51,202,484 | 770,157,622 | 8.01% |
| 2024-09-26 | 13.59 | 14.46 | 13.46 | 14.35 | 14.26 | qfq | 52,202,199 | 729,005,929 | 5.59% |
| 2024-09-25 | 13.64 | 14.09 | 13.57 | 13.59 | 13.50 | qfq | 56,514,574 | 782,225,478 | 0.97% |
| 2024-09-24 | 12.75 | 13.50 | 12.55 | 13.46 | 13.38 | qfq | 47,538,680 | 625,204,787 | 7.08% |
| 2024-09-23 | 12.70 | 12.71 | 12.50 | 12.57 | 12.49 | qfq | 11,242,900 | 141,305,059 | -1.02% |
| 2024-09-20 | 12.51 | 12.70 | 12.41 | 12.70 | 12.62 | qfq | 12,165,420 | 152,472,745 | 1.11% |
| 2024-09-19 | 12.39 | 12.73 | 12.27 | 12.56 | 12.48 | qfq | 15,170,025 | 190,292,061 | 1.95% |
| 2024-09-18 | 12.27 | 12.40 | 12.12 | 12.32 | 12.24 | qfq | 8,334,218 | 102,116,404 | 0.08% |
| 2024-09-13 | 12.40 | 12.54 | 12.27 | 12.31 | 12.23 | qfq | 8,330,100 | 103,352,815 | -0.65% |
| 2024-09-12 | 12.45 | 12.56 | 12.39 | 12.39 | 12.31 | qfq | 8,030,734 | 100,150,979 | -0.48% |
| 2024-09-11 | 12.38 | 12.56 | 12.35 | 12.45 | 12.37 | qfq | 7,262,675 | 90,359,985 | 0.08% |
| 2024-09-10 | 12.50 | 12.57 | 12.21 | 12.44 | 12.36 | qfq | 10,026,100 | 124,013,581 | -0.80% |
| 2024-09-09 | 12.21 | 12.63 | 12.18 | 12.54 | 12.46 | qfq | 14,294,276 | 178,462,941 | 0.72% |
| 2024-09-06 | 12.78 | 12.90 | 12.41 | 12.45 | 12.37 | qfq | 21,532,151 | 272,011,048 | -0.24% |
| 2024-09-05 | 12.44 | 12.54 | 12.42 | 12.48 | 12.40 | qfq | 7,534,975 | 93,966,985 | 0.32% |
| 2024-09-04 | 12.36 | 12.58 | 12.33 | 12.44 | 12.36 | qfq | 8,438,900 | 105,194,578 | -0.08% |
| 2024-09-03 | 12.33 | 12.51 | 12.30 | 12.45 | 12.37 | qfq | 8,391,900 | 104,096,716 | 1.14% |
| 2024-09-02 | 12.70 | 12.79 | 12.28 | 12.31 | 12.23 | qfq | 14,417,400 | 180,251,403 | -3.83% |
| 2024-08-30 | 12.48 | 13.10 | 12.42 | 12.80 | 12.72 | qfq | 25,528,558 | 327,972,034 | 2.73% |
| 2024-08-29 | 12.28 | 12.60 | 12.28 | 12.46 | 12.38 | qfq | 18,410,576 | 229,467,785 | 0.65% |
| 2024-08-28 | 12.17 | 12.80 | 12.09 | 12.38 | 12.30 | qfq | 21,975,859 | 273,180,917 | 3.08% |
| 2024-08-27 | 12.09 | 12.17 | 12.00 | 12.01 | 11.93 | qfq | 8,219,340 | 99,251,897 | -1.48% |
| 2024-08-26 | 12.00 | 12.32 | 11.91 | 12.19 | 12.11 | qfq | 13,597,811 | 164,355,365 | 1.67% |
| 2024-08-23 | 12.31 | 12.42 | 11.98 | 11.99 | 11.91 | qfq | 19,055,360 | 232,552,939 | -2.99% |
| 2024-08-22 | 13.22 | 13.26 | 12.30 | 12.36 | 12.28 | qfq | 26,521,486 | 334,536,235 | -5.86% |
| 2024-08-21 | 13.30 | 13.30 | 13.05 | 13.13 | 13.05 | qfq | 8,036,586 | 105,646,252 | -1.57% |
| 2024-08-20 | 13.63 | 13.63 | 13.30 | 13.34 | 13.21 | qfq | 9,849,200 | 132,127,261 | -1.77% |
| 2024-08-19 | 13.56 | 13.69 | 13.54 | 13.58 | 13.45 | qfq | 7,105,400 | 96,676,400 | -0.37% |
| 2024-08-16 | 13.70 | 13.79 | 13.57 | 13.63 | 13.50 | qfq | 9,353,400 | 127,834,496 | -0.87% |
| 2024-08-15 | 13.54 | 13.97 | 13.54 | 13.75 | 13.62 | qfq | 17,480,400 | 241,091,753 | 0.95% |
| 2024-08-14 | 13.63 | 13.80 | 13.60 | 13.62 | 13.49 | qfq | 11,678,067 | 159,994,049 | -0.58% |
| 2024-08-13 | 13.56 | 13.75 | 13.48 | 13.70 | 13.57 | qfq | 12,634,888 | 171,969,522 | 1.41% |
| 2024-08-12 | 13.44 | 13.59 | 13.35 | 13.51 | 13.38 | qfq | 10,949,445 | 147,521,779 | -0.30% |
| 2024-08-09 | 13.90 | 13.96 | 13.52 | 13.55 | 13.42 | qfq | 17,932,725 | 245,529,299 | -1.81% |
| 2024-08-08 | 13.88 | 14.02 | 13.72 | 13.80 | 13.67 | qfq | 21,420,900 | 296,685,438 | 0.00% |
| 2024-08-07 | 13.75 | 13.99 | 13.68 | 13.80 | 13.67 | qfq | 12,579,800 | 173,674,453 | -0.36% |
| 2024-08-06 | 14.03 | 14.09 | 13.60 | 13.85 | 13.72 | qfq | 18,898,700 | 260,684,563 | 0.95% |
| 2024-08-05 | 13.93 | 14.14 | 13.68 | 13.72 | 13.59 | qfq | 21,420,698 | 297,968,187 | -1.79% |
| 2024-08-02 | 14.53 | 14.55 | 13.91 | 13.97 | 13.83 | qfq | 22,357,298 | 316,464,394 | -2.99% |
| 2024-08-01 | 14.55 | 14.72 | 14.35 | 14.40 | 14.26 | qfq | 36,970,598 | 536,400,220 | -2.44% |
| 2024-07-31 | 13.46 | 14.81 | 13.45 | 14.76 | 14.62 | qfq | 54,915,890 | 794,341,261 | 9.66% |
| 2024-07-30 | 13.42 | 13.57 | 13.36 | 13.46 | 13.33 | qfq | 7,196,500 | 96,927,356 | 0.07% |
| 2024-07-29 | 13.66 | 13.69 | 13.43 | 13.45 | 13.32 | qfq | 9,388,457 | 127,131,532 | -1.97% |
| 2024-07-26 | 13.41 | 13.94 | 13.41 | 13.72 | 13.59 | qfq | 13,408,758 | 184,247,674 | 2.16% |
| 2024-07-25 | 13.23 | 13.51 | 13.21 | 13.43 | 13.30 | qfq | 11,837,900 | 158,716,203 | 1.36% |
| 2024-07-24 | 13.56 | 13.69 | 13.21 | 13.25 | 13.12 | qfq | 13,353,626 | 179,020,968 | -3.00% |
| 2024-07-23 | 14.04 | 14.15 | 13.64 | 13.66 | 13.53 | qfq | 12,842,800 | 178,393,537 | -3.19% |
| 2024-07-22 | 14.28 | 14.35 | 13.93 | 14.11 | 13.97 | qfq | 17,487,700 | 247,026,953 | 0.36% |
| 2024-07-19 | 13.70 | 14.28 | 13.66 | 14.06 | 13.92 | qfq | 18,462,718 | 258,831,606 | 2.25% |
| 2024-07-18 | 13.66 | 13.79 | 13.46 | 13.75 | 13.62 | qfq | 10,075,083 | 137,214,178 | 0.07% |
| 2024-07-17 | 13.76 | 13.79 | 13.68 | 13.74 | 13.61 | qfq | 7,819,783 | 107,481,356 | 0.00% |
| 2024-07-16 | 13.73 | 13.86 | 13.65 | 13.74 | 13.61 | qfq | 6,941,150 | 95,473,081 | 0.15% |
| 2024-07-15 | 13.87 | 13.93 | 13.67 | 13.72 | 13.59 | qfq | 8,439,121 | 116,336,462 | -1.29% |
| 2024-07-12 | 13.93 | 14.04 | 13.85 | 13.90 | 13.76 | qfq | 7,993,016 | 111,335,094 | -0.64% |
| 2024-07-11 | 13.97 | 14.05 | 13.80 | 13.99 | 13.85 | qfq | 11,992,307 | 167,239,338 | 1.23% |
| 2024-07-10 | 13.82 | 14.06 | 13.80 | 13.82 | 13.69 | qfq | 8,822,640 | 122,666,924 | -1.00% |
| 2024-07-09 | 13.73 | 13.96 | 13.46 | 13.96 | 13.82 | qfq | 13,492,283 | 185,690,871 | 2.20% |
| 2024-07-08 | 14.00 | 14.00 | 13.60 | 13.66 | 13.53 | qfq | 10,183,369 | 140,268,062 | -2.91% |
| 2024-07-05 | 13.98 | 14.24 | 13.88 | 14.07 | 13.93 | qfq | 10,270,173 | 144,541,369 | 0.64% |
| 2024-07-04 | 14.12 | 14.22 | 13.98 | 13.98 | 13.84 | qfq | 12,013,400 | 169,336,942 | -1.06% |
| 2024-07-03 | 14.14 | 14.22 | 14.05 | 14.13 | 13.99 | qfq | 7,433,900 | 105,097,874 | 0.00% |
| 2024-07-02 | 14.25 | 14.36 | 14.11 | 14.13 | 13.99 | qfq | 9,178,000 | 130,518,672 | -0.91% |
| 2024-07-01 | 14.13 | 14.28 | 13.91 | 14.26 | 14.12 | qfq | 11,122,257 | 156,918,019 | 0.35% |
| 2024-06-28 | 14.41 | 14.59 | 14.09 | 14.21 | 14.07 | qfq | 14,824,598 | 212,893,797 | -1.32% |
| 2024-06-27 | 14.55 | 14.79 | 14.40 | 14.40 | 14.26 | qfq | 11,201,833 | 163,025,635 | -1.77% |
| 2024-06-26 | 14.38 | 14.68 | 14.35 | 14.66 | 14.52 | qfq | 11,940,663 | 173,822,322 | 1.52% |
| 2024-06-25 | 14.60 | 14.68 | 14.28 | 14.44 | 14.30 | qfq | 14,113,399 | 203,718,986 | -1.10% |
| 2024-06-24 | 14.60 | 14.96 | 14.55 | 14.60 | 14.46 | qfq | 16,510,070 | 244,458,093 | -1.08% |
| 2024-06-21 | 14.83 | 14.92 | 14.67 | 14.76 | 14.62 | qfq | 11,705,576 | 173,055,366 | 0.14% |
| 2024-06-20 | 15.00 | 15.13 | 14.71 | 14.74 | 14.60 | qfq | 15,192,842 | 226,403,548 | -2.12% |
| 2024-06-19 | 15.42 | 15.49 | 15.03 | 15.06 | 14.91 | qfq | 15,883,300 | 241,514,185 | -2.27% |
| 2024-06-18 | 15.41 | 15.54 | 15.28 | 15.41 | 15.26 | qfq | 22,270,744 | 342,983,049 | -0.26% |
| 2024-06-17 | 15.13 | 15.51 | 14.78 | 15.45 | 15.30 | qfq | 29,574,707 | 451,435,107 | 0.32% |
| 2024-06-14 | 15.23 | 16.06 | 15.23 | 15.40 | 15.25 | qfq | 87,354,899 | 1,369,671,266 | 0.26% |
| 2024-06-13 | 15.15 | 15.53 | 15.11 | 15.36 | 15.21 | qfq | 33,314,393 | 512,839,843 | 1.32% |
| 2024-06-12 | 14.60 | 15.28 | 14.60 | 15.16 | 15.01 | qfq | 28,019,296 | 422,659,791 | 3.48% |
| 2024-06-11 | 14.27 | 14.68 | 14.26 | 14.65 | 14.51 | qfq | 15,993,409 | 232,048,144 | 1.17% |
| 2024-06-07 | 14.89 | 14.99 | 13.77 | 14.48 | 14.34 | qfq | 28,270,097 | 409,475,158 | -2.75% |
| 2024-06-06 | 15.08 | 15.21 | 14.86 | 14.89 | 14.75 | qfq | 19,661,399 | 295,024,890 | -1.26% |
| 2024-06-05 | 15.08 | 15.17 | 14.92 | 15.08 | 14.93 | qfq | 16,487,808 | 248,409,118 | -0.46% |
| 2024-06-04 | 14.85 | 15.17 | 14.84 | 15.15 | 15.00 | qfq | 24,264,219 | 366,070,000 | 1.81% |
| 2024-06-03 | 14.74 | 14.98 | 14.66 | 14.88 | 14.74 | qfq | 22,786,465 | 339,465,282 | 0.88% |
| 2024-05-31 | 14.74 | 14.81 | 14.68 | 14.75 | 14.61 | qfq | 11,962,900 | 176,211,133 | 0.07% |
| 2024-05-30 | 14.60 | 14.79 | 14.50 | 14.74 | 14.60 | qfq | 15,966,952 | 234,050,008 | 0.61% |
| 2024-05-29 | 14.60 | 14.72 | 14.54 | 14.65 | 14.51 | qfq | 10,637,120 | 155,572,351 | 0.27% |
| 2024-05-28 | 14.80 | 14.86 | 14.60 | 14.61 | 14.47 | qfq | 11,050,688 | 162,528,114 | -1.75% |
| 2024-05-27 | 14.70 | 14.90 | 14.56 | 14.87 | 14.73 | qfq | 12,622,350 | 185,617,193 | 1.36% |
| 2024-05-24 | 14.80 | 14.92 | 14.64 | 14.67 | 14.53 | qfq | 14,528,288 | 214,554,278 | -1.21% |
| 2024-05-23 | 15.24 | 15.25 | 14.82 | 14.85 | 14.71 | qfq | 20,930,760 | 314,478,686 | -2.88% |
| 2024-05-22 | 15.22 | 15.38 | 15.18 | 15.29 | 15.14 | qfq | 13,113,763 | 200,529,580 | 0.33% |
| 2024-05-21 | 15.31 | 15.37 | 15.14 | 15.24 | 15.09 | qfq | 14,748,760 | 224,897,954 | -0.85% |
| 2024-05-20 | 15.33 | 15.61 | 15.28 | 15.37 | 15.22 | qfq | 23,753,921 | 366,787,978 | -0.71% |
| 2024-05-17 | 15.15 | 15.52 | 14.90 | 15.48 | 15.33 | qfq | 36,050,910 | 547,309,257 | 1.71% |
| 2024-05-16 | 15.40 | 15.54 | 15.10 | 15.22 | 15.07 | qfq | 30,890,044 | 472,676,980 | -0.98% |
| 2024-05-15 | 16.45 | 16.50 | 15.34 | 15.37 | 15.22 | qfq | 49,046,684 | 774,291,821 | -5.94% |
| 2024-05-14 | 15.90 | 16.37 | 15.71 | 16.34 | 16.18 | qfq | 44,768,785 | 716,813,798 | 2.32% |
| 2024-05-13 | 15.78 | 16.03 | 15.51 | 15.97 | 15.81 | qfq | 37,205,255 | 589,272,527 | 0.44% |
| 2024-05-10 | 15.88 | 16.01 | 15.70 | 15.90 | 15.75 | qfq | 36,529,735 | 578,498,635 | -0.38% |
| 2024-05-09 | 15.46 | 16.46 | 15.36 | 15.96 | 15.80 | qfq | 61,128,645 | 971,440,265 | 4.25% |
| 2024-05-08 | 15.53 | 15.58 | 15.30 | 15.31 | 15.16 | qfq | 23,347,281 | 359,449,330 | -2.30% |
| 2024-05-07 | 15.60 | 15.84 | 15.50 | 15.67 | 15.52 | qfq | 30,912,603 | 483,983,151 | 0.00% |
| 2024-05-06 | 16.03 | 16.08 | 15.59 | 15.67 | 15.52 | qfq | 41,608,128 | 657,274,144 | -0.32% |
| 2024-04-30 | 15.50 | 16.05 | 15.47 | 15.72 | 15.57 | qfq | 60,022,540 | 948,965,720 | 0.38% |
| 2024-04-29 | 15.46 | 16.05 | 15.21 | 15.66 | 15.51 | qfq | 79,985,933 | 1,249,625,649 | 0.45% |
| 2024-04-26 | 14.96 | 15.78 | 14.60 | 15.59 | 15.44 | qfq | 77,380,748 | 1,175,694,646 | 8.57% |
| 2024-04-25 | 14.32 | 14.54 | 14.21 | 14.36 | 14.22 | qfq | 15,365,270 | 220,915,036 | 0.14% |
| 2024-04-24 | 14.58 | 14.66 | 14.05 | 14.34 | 14.20 | qfq | 23,360,446 | 335,850,340 | -1.58% |
| 2024-04-23 | 14.77 | 14.82 | 14.48 | 14.57 | 14.43 | qfq | 14,251,604 | 208,403,911 | -0.48% |
| 2024-04-22 | 14.61 | 14.95 | 14.55 | 14.64 | 14.50 | qfq | 18,213,356 | 268,243,405 | -0.34% |
| 2024-04-19 | 14.60 | 14.93 | 14.55 | 14.69 | 14.55 | qfq | 19,750,171 | 291,330,972 | -0.41% |
| 2024-04-18 | 14.55 | 15.07 | 14.41 | 14.75 | 14.61 | qfq | 32,967,418 | 486,603,814 | 0.61% |
| 2024-04-17 | 14.34 | 14.74 | 14.21 | 14.66 | 14.52 | qfq | 28,464,198 | 413,762,947 | 1.95% |
| 2024-04-16 | 14.61 | 15.16 | 14.27 | 14.38 | 14.24 | qfq | 37,155,436 | 549,814,313 | -3.88% |
| 2024-04-15 | 14.40 | 15.35 | 14.15 | 14.96 | 14.81 | qfq | 58,275,975 | 863,685,758 | 6.02% |
| 2024-04-12 | 14.30 | 14.38 | 14.08 | 14.11 | 13.97 | qfq | 13,000,774 | 184,686,803 | -1.67% |
| 2024-04-11 | 14.34 | 14.58 | 14.26 | 14.35 | 14.21 | qfq | 15,613,589 | 225,031,363 | -0.55% |
| 2024-04-10 | 14.87 | 14.89 | 14.36 | 14.43 | 14.29 | qfq | 15,816,895 | 229,895,765 | -2.76% |
| 2024-04-09 | 14.79 | 14.89 | 14.69 | 14.84 | 14.70 | qfq | 17,398,123 | 257,297,597 | 0.27% |
| 2024-04-08 | 14.74 | 15.26 | 14.62 | 14.80 | 14.66 | qfq | 22,776,688 | 341,354,882 | -0.47% |
| 2024-04-03 | 15.03 | 15.12 | 14.85 | 14.87 | 14.73 | qfq | 11,586,924 | 173,274,242 | -1.52% |
| 2024-04-02 | 15.20 | 15.33 | 15.06 | 15.10 | 14.95 | qfq | 14,068,117 | 213,454,898 | -0.98% |
| 2024-04-01 | 15.44 | 15.48 | 15.15 | 15.25 | 15.10 | qfq | 18,387,905 | 280,798,168 | 0.59% |
| 2024-03-29 | 15.03 | 15.18 | 14.79 | 15.16 | 15.01 | qfq | 17,893,075 | 268,185,962 | -0.07% |
| 2024-03-28 | 14.92 | 15.28 | 14.86 | 15.17 | 15.02 | qfq | 23,473,501 | 353,781,041 | 1.13% |
| 2024-03-27 | 15.41 | 15.66 | 15.00 | 15.00 | 14.85 | qfq | 26,242,921 | 404,848,837 | -1.64% |
| 2024-03-26 | 15.38 | 15.47 | 15.16 | 15.25 | 15.10 | qfq | 15,374,643 | 234,758,705 | -0.65% |
| 2024-03-25 | 15.79 | 15.79 | 15.35 | 15.35 | 15.20 | qfq | 26,295,314 | 409,330,852 | -4.54% |
| 2024-03-22 | 16.24 | 16.31 | 15.99 | 16.08 | 15.92 | qfq | 22,637,740 | 364,719,990 | -1.23% |
| 2024-03-21 | 16.14 | 16.46 | 16.11 | 16.28 | 16.12 | qfq | 28,920,683 | 470,851,086 | 0.87% |
| 2024-03-20 | 16.10 | 16.20 | 15.96 | 16.14 | 15.98 | qfq | 21,368,737 | 343,788,871 | 0.19% |
| 2024-03-19 | 16.57 | 16.57 | 16.09 | 16.11 | 15.95 | qfq | 29,432,094 | 480,994,457 | -3.36% |
| 2024-03-18 | 16.22 | 16.86 | 16.22 | 16.67 | 16.51 | qfq | 46,313,706 | 767,670,117 | 3.22% |
| 2024-03-15 | 16.01 | 16.15 | 15.78 | 16.15 | 15.99 | qfq | 19,516,392 | 312,038,338 | 0.87% |
| 2024-03-14 | 16.05 | 16.20 | 15.85 | 16.01 | 15.85 | qfq | 17,538,997 | 281,163,086 | -0.68% |
| 2024-03-13 | 16.30 | 16.31 | 16.05 | 16.12 | 15.96 | qfq | 20,144,308 | 325,245,708 | -1.16% |
| 2024-03-12 | 16.54 | 16.60 | 16.19 | 16.31 | 16.15 | qfq | 26,897,164 | 440,015,198 | 0.00% |
| 2024-03-11 | 16.07 | 16.34 | 16.03 | 16.31 | 16.15 | qfq | 20,960,459 | 339,946,092 | 1.94% |
| 2024-03-08 | 15.99 | 16.08 | 15.81 | 16.00 | 15.84 | qfq | 16,124,607 | 257,363,316 | 0.06% |
| 2024-03-07 | 16.33 | 16.45 | 15.92 | 15.99 | 15.83 | qfq | 31,942,364 | 516,395,321 | -3.15% |
| 2024-03-06 | 16.32 | 16.68 | 16.15 | 16.51 | 16.35 | qfq | 29,217,031 | 480,297,354 | 1.16% |
| 2024-03-05 | 16.48 | 16.72 | 16.21 | 16.32 | 16.16 | qfq | 27,463,952 | 452,644,269 | -1.75% |
| 2024-03-04 | 16.70 | 16.81 | 16.27 | 16.61 | 16.45 | qfq | 30,470,871 | 504,380,927 | -1.42% |
| 2024-03-01 | 16.75 | 17.03 | 16.54 | 16.85 | 16.69 | qfq | 42,288,414 | 709,104,645 | 0.06% |
| 2024-02-29 | 16.03 | 16.84 | 16.03 | 16.84 | 16.68 | qfq | 56,441,005 | 928,386,377 | 3.12% |
| 2024-02-28 | 16.53 | 17.83 | 16.22 | 16.33 | 16.17 | qfq | 86,647,522 | 1,475,297,871 | 0.68% |
| 2024-02-27 | 15.58 | 16.22 | 15.58 | 16.22 | 16.06 | qfq | 39,062,147 | 619,813,445 | 3.97% |
| 2024-02-26 | 15.53 | 15.89 | 15.46 | 15.60 | 15.45 | qfq | 33,645,773 | 526,094,534 | -0.38% |
| 2024-02-23 | 15.57 | 15.90 | 15.44 | 15.66 | 15.51 | qfq | 43,215,329 | 676,984,699 | 0.71% |
| 2024-02-22 | 15.00 | 15.67 | 14.94 | 15.55 | 15.40 | qfq | 44,502,846 | 684,528,298 | 2.30% |
| 2024-02-21 | 14.75 | 15.86 | 14.69 | 15.20 | 15.05 | qfq | 60,298,605 | 923,767,037 | 0.33% |
| 2024-02-20 | 14.31 | 15.39 | 14.18 | 15.15 | 15.00 | qfq | 55,694,724 | 824,742,937 | 5.14% |
| 2024-02-19 | 14.33 | 14.41 | 13.59 | 14.41 | 14.27 | qfq | 32,929,940 | 466,041,802 | 0.00% |
| 2024-02-08 | 14.00 | 14.43 | 13.97 | 14.41 | 14.27 | qfq | 38,156,716 | 543,925,452 | 3.97% |
| 2024-02-07 | 13.92 | 14.26 | 13.61 | 13.86 | 13.73 | qfq | 37,422,404 | 523,140,421 | -1.70% |
| 2024-02-06 | 13.21 | 14.27 | 13.15 | 14.10 | 13.96 | qfq | 38,870,386 | 536,011,503 | 4.99% |
| 2024-02-05 | 14.09 | 14.15 | 13.35 | 13.43 | 13.30 | qfq | 38,275,177 | 525,413,332 | -6.08% |
| 2024-02-02 | 15.28 | 15.34 | 13.87 | 14.30 | 14.16 | qfq | 53,350,336 | 769,746,136 | -6.78% |
| 2024-02-01 | 15.17 | 15.87 | 15.10 | 15.34 | 15.19 | qfq | 37,396,378 | 580,002,323 | 0.79% |
| 2024-01-31 | 15.00 | 15.85 | 14.93 | 15.22 | 15.07 | qfq | 40,016,271 | 616,333,611 | 1.13% |
| 2024-01-30 | 15.01 | 15.90 | 14.97 | 15.05 | 14.90 | qfq | 51,133,479 | 783,791,644 | -5.76% |
| 2024-01-29 | 17.86 | 18.06 | 15.97 | 15.97 | 15.81 | qfq | 50,849,926 | 866,582,764 | -9.98% |
| 2024-01-26 | 18.05 | 18.28 | 17.48 | 17.74 | 17.57 | qfq | 50,271,719 | 894,820,898 | -3.43% |
| 2024-01-25 | 18.50 | 18.89 | 18.19 | 18.37 | 18.19 | qfq | 61,417,868 | 1,136,237,838 | -2.96% |
| 2024-01-24 | 17.90 | 19.81 | 17.40 | 18.93 | 18.75 | qfq | 80,725,208 | 1,490,072,368 | 4.82% |
| 2024-01-23 | 17.16 | 18.35 | 17.14 | 18.06 | 17.88 | qfq | 58,397,419 | 1,046,391,238 | 4.39% |
| 2024-01-22 | 16.93 | 17.98 | 16.91 | 17.30 | 17.13 | qfq | 51,407,621 | 898,926,086 | 1.35% |
| 2024-01-19 | 17.03 | 17.23 | 16.87 | 17.07 | 16.90 | qfq | 27,641,126 | 470,968,199 | -1.67% |
| 2024-01-18 | 16.35 | 17.49 | 16.26 | 17.36 | 17.19 | qfq | 49,763,313 | 838,793,712 | 6.50% |
| 2024-01-17 | 16.66 | 16.66 | 16.30 | 16.30 | 16.14 | qfq | 17,163,256 | 283,091,144 | -3.21% |
| 2024-01-16 | 16.41 | 16.96 | 16.40 | 16.84 | 16.68 | qfq | 26,520,226 | 442,615,307 | 2.00% |
| 2024-01-15 | 16.45 | 16.75 | 16.28 | 16.51 | 16.35 | qfq | 13,224,897 | 217,706,720 | -0.42% |
| 2024-01-12 | 16.56 | 16.99 | 16.54 | 16.58 | 16.42 | qfq | 16,459,581 | 275,441,458 | -1.01% |
| 2024-01-11 | 16.23 | 16.78 | 16.19 | 16.75 | 16.59 | qfq | 21,126,634 | 350,484,832 | 2.95% |
| 2024-01-10 | 16.36 | 16.51 | 16.17 | 16.27 | 16.11 | qfq | 13,780,554 | 225,237,673 | -1.09% |
| 2024-01-09 | 16.80 | 16.98 | 16.29 | 16.45 | 16.29 | qfq | 21,836,337 | 361,560,168 | -2.20% |
| 2024-01-08 | 16.92 | 17.03 | 16.79 | 16.82 | 16.66 | qfq | 13,500,485 | 227,747,537 | -1.12% |
| 2024-01-05 | 17.31 | 17.58 | 16.96 | 17.01 | 16.84 | qfq | 22,639,581 | 388,982,772 | -2.19% |
| 2024-01-04 | 17.50 | 17.64 | 17.13 | 17.39 | 17.22 | qfq | 16,563,425 | 286,648,358 | -1.14% |
| 2024-01-03 | 17.51 | 17.78 | 17.44 | 17.59 | 17.42 | qfq | 15,559,163 | 273,845,254 | -0.23% |
| 2024-01-02 | 17.88 | 17.97 | 17.57 | 17.63 | 17.46 | qfq | 18,596,164 | 329,362,650 | -2.00% |
| 2023-12-29 | 18.04 | 18.19 | 17.85 | 17.99 | 17.82 | qfq | 29,371,730 | 528,512,360 | -1.48% |
| 2023-12-28 | 17.67 | 18.50 | 17.62 | 18.26 | 18.08 | qfq | 40,508,424 | 737,561,395 | 1.78% |
| 2023-12-27 | 17.40 | 18.40 | 17.38 | 17.94 | 17.77 | qfq | 41,577,606 | 746,282,596 | 2.63% |
| 2023-12-26 | 17.24 | 17.79 | 17.22 | 17.48 | 17.31 | qfq | 30,014,526 | 526,120,692 | 1.33% |
| 2023-12-25 | 17.52 | 17.72 | 17.21 | 17.25 | 17.08 | qfq | 25,055,622 | 435,800,985 | -3.63% |
| 2023-12-22 | 18.02 | 18.15 | 17.75 | 17.90 | 17.73 | qfq | 23,740,865 | 425,875,636 | -1.21% |
| 2023-12-21 | 18.61 | 18.79 | 17.90 | 18.12 | 17.94 | qfq | 40,605,776 | 742,939,447 | -2.63% |
| 2023-12-20 | 19.22 | 19.41 | 18.46 | 18.61 | 18.43 | qfq | 47,476,144 | 893,711,680 | -3.77% |
| 2023-12-19 | 21.03 | 21.40 | 19.08 | 19.34 | 19.15 | qfq | 68,453,792 | 1,375,679,802 | -8.77% |
| 2023-12-18 | 20.99 | 21.45 | 20.80 | 21.20 | 20.99 | qfq | 28,549,595 | 602,575,153 | 1.15% |
| 2023-12-15 | 20.55 | 21.47 | 20.35 | 20.96 | 20.76 | qfq | 40,552,503 | 852,454,971 | 1.85% |
| 2023-12-14 | 21.20 | 21.25 | 20.56 | 20.58 | 20.38 | qfq | 33,440,948 | 696,063,386 | -2.46% |
| 2023-12-13 | 21.00 | 21.46 | 20.86 | 21.10 | 20.89 | qfq | 36,358,974 | 769,959,236 | 0.00% |
| 2023-12-12 | 21.27 | 21.67 | 20.91 | 21.10 | 20.89 | qfq | 48,245,738 | 1,025,203,825 | -2.27% |
| 2023-12-11 | 20.30 | 22.29 | 19.70 | 21.59 | 21.38 | qfq | 79,130,219 | 1,663,694,602 | 6.35% |
| 2023-12-08 | 20.19 | 21.18 | 20.17 | 20.30 | 20.10 | qfq | 69,286,750 | 1,432,737,343 | -0.64% |
| 2023-12-07 | 19.70 | 20.89 | 19.50 | 20.43 | 20.23 | qfq | 69,047,036 | 1,405,674,429 | 3.44% |
| 2023-12-06 | 20.05 | 20.72 | 19.73 | 19.75 | 19.56 | qfq | 55,443,713 | 1,112,219,640 | -2.03% |
| 2023-12-05 | 19.40 | 21.19 | 19.20 | 20.16 | 19.96 | qfq | 77,167,139 | 1,553,903,308 | 3.38% |
| 2023-12-04 | 19.48 | 19.69 | 19.18 | 19.50 | 19.31 | qfq | 28,932,767 | 563,545,384 | -0.51% |
| 2023-12-01 | 19.35 | 19.79 | 19.29 | 19.60 | 19.41 | qfq | 44,669,847 | 873,421,028 | 0.26% |
| 2023-11-30 | 18.41 | 19.78 | 18.41 | 19.55 | 19.36 | qfq | 64,219,376 | 1,242,875,632 | 6.19% |
| 2023-11-29 | 18.70 | 18.79 | 18.41 | 18.41 | 18.23 | qfq | 24,425,687 | 453,039,068 | -2.54% |
| 2023-11-28 | 18.60 | 19.18 | 18.60 | 18.89 | 18.71 | qfq | 32,363,354 | 611,756,795 | 1.50% |
| 2023-11-27 | 18.69 | 18.87 | 18.34 | 18.61 | 18.43 | qfq | 23,879,003 | 443,470,315 | -0.43% |
| 2023-11-24 | 18.85 | 18.89 | 18.50 | 18.69 | 18.51 | qfq | 23,604,589 | 440,873,101 | -1.11% |
| 2023-11-23 | 19.03 | 19.09 | 18.63 | 18.90 | 18.72 | qfq | 25,965,590 | 489,446,471 | -0.21% |
| 2023-11-22 | 19.30 | 19.69 | 18.90 | 18.94 | 18.76 | qfq | 42,127,831 | 809,970,017 | -3.07% |
| 2023-11-21 | 20.10 | 20.48 | 19.48 | 19.54 | 19.35 | qfq | 51,224,629 | 1,020,834,594 | -2.06% |
| 2023-11-20 | 19.51 | 20.11 | 19.06 | 19.95 | 19.76 | qfq | 53,367,377 | 1,056,333,274 | 1.27% |
| 2023-11-17 | 19.60 | 20.01 | 19.41 | 19.70 | 19.51 | qfq | 44,665,258 | 878,832,784 | -0.45% |
| 2023-11-16 | 19.79 | 20.59 | 19.61 | 19.79 | 19.60 | qfq | 73,881,489 | 1,481,385,833 | -0.70% |
| 2023-11-15 | 19.16 | 20.74 | 19.12 | 19.93 | 19.74 | qfq | 106,354,862 | 2,154,330,473 | 5.73% |
| 2023-11-14 | 18.05 | 19.41 | 17.95 | 18.85 | 18.67 | qfq | 60,817,891 | 1,137,970,220 | 3.91% |
| 2023-11-13 | 18.50 | 18.55 | 17.98 | 18.14 | 17.96 | qfq | 35,451,138 | 644,975,877 | -3.15% |
| 2023-11-10 | 18.50 | 19.00 | 18.44 | 18.73 | 18.55 | qfq | 45,256,972 | 846,013,008 | -0.74% |
| 2023-11-09 | 18.40 | 19.31 | 18.39 | 18.87 | 18.69 | qfq | 58,000,927 | 1,099,675,242 | 1.83% |
| 2023-11-08 | 18.43 | 18.92 | 18.33 | 18.53 | 18.35 | qfq | 58,203,032 | 1,081,213,394 | 0.16% |
| 2023-11-07 | 17.45 | 19.32 | 17.35 | 18.50 | 18.32 | qfq | 87,359,764 | 1,609,326,440 | 5.29% |
| 2023-11-06 | 17.12 | 17.72 | 16.98 | 17.57 | 17.40 | qfq | 62,858,084 | 1,088,368,992 | 5.40% |
| 2023-11-03 | 16.67 | 16.97 | 16.46 | 16.67 | 16.51 | qfq | 23,697,968 | 396,212,972 | -0.06% |
| 2023-11-02 | 17.05 | 17.23 | 16.66 | 16.68 | 16.52 | qfq | 24,131,730 | 409,343,402 | -3.02% |
| 2023-11-01 | 17.27 | 17.38 | 17.00 | 17.20 | 17.03 | qfq | 21,141,536 | 363,226,273 | 0.53% |
| 2023-10-31 | 17.19 | 17.39 | 16.98 | 17.11 | 16.94 | qfq | 23,631,158 | 404,687,738 | -0.87% |
| 2023-10-30 | 16.76 | 17.39 | 16.70 | 17.26 | 17.09 | qfq | 34,103,499 | 583,684,463 | 2.49% |
| 2023-10-27 | 16.81 | 16.89 | 16.52 | 16.84 | 16.68 | qfq | 26,559,164 | 444,139,538 | -0.82% |
| 2023-10-26 | 16.90 | 17.16 | 16.78 | 16.98 | 16.81 | qfq | 31,234,274 | 528,964,024 | -0.41% |
| 2023-10-25 | 17.67 | 17.70 | 17.00 | 17.05 | 16.88 | qfq | 52,844,500 | 912,314,411 | -2.96% |
| 2023-10-24 | 16.86 | 17.87 | 16.81 | 17.57 | 17.40 | qfq | 67,244,552 | 1,166,401,325 | 4.83% |
| 2023-10-23 | 17.01 | 17.03 | 16.31 | 16.76 | 16.60 | qfq | 37,133,800 | 622,635,754 | -2.61% |
| 2023-10-20 | 16.95 | 17.39 | 16.87 | 17.21 | 17.04 | qfq | 46,122,652 | 790,495,138 | 1.06% |
| 2023-10-19 | 16.85 | 17.65 | 16.80 | 17.03 | 16.86 | qfq | 56,847,316 | 980,406,093 | 0.71% |
| 2023-10-18 | 16.45 | 17.28 | 16.40 | 16.91 | 16.75 | qfq | 51,273,371 | 870,488,581 | 1.20% |
| 2023-10-17 | 16.27 | 17.08 | 16.14 | 16.71 | 16.55 | qfq | 54,763,738 | 918,283,037 | 2.70% |
| 2023-10-16 | 16.08 | 16.62 | 16.06 | 16.27 | 16.11 | qfq | 24,383,238 | 398,227,429 | 0.56% |
| 2023-10-13 | 16.06 | 16.33 | 15.96 | 16.18 | 16.02 | qfq | 22,150,187 | 358,275,106 | -1.88% |
| 2023-10-12 | 16.86 | 16.98 | 16.25 | 16.49 | 16.33 | qfq | 29,011,164 | 479,362,167 | 0.55% |
| 2023-10-11 | 16.51 | 16.60 | 16.32 | 16.40 | 16.24 | qfq | 18,297,884 | 300,533,047 | -0.61% |
| 2023-10-10 | 16.63 | 16.73 | 16.42 | 16.50 | 16.34 | qfq | 18,536,487 | 306,286,941 | -0.30% |
| 2023-10-09 | 16.89 | 16.94 | 16.44 | 16.55 | 16.39 | qfq | 31,349,167 | 519,234,816 | -3.67% |
| 2023-09-28 | 17.45 | 17.61 | 17.07 | 17.18 | 17.01 | qfq | 26,845,229 | 463,801,885 | -0.52% |
| 2023-09-27 | 17.52 | 17.64 | 17.22 | 17.27 | 17.10 | qfq | 28,845,928 | 501,879,624 | -1.31% |
| 2023-09-26 | 17.38 | 17.87 | 17.31 | 17.50 | 17.33 | qfq | 33,070,647 | 582,498,626 | 0.86% |
| 2023-09-25 | 17.48 | 17.67 | 17.30 | 17.35 | 17.18 | qfq | 39,710,397 | 694,161,912 | -3.23% |
| 2023-09-22 | 17.00 | 18.18 | 16.87 | 17.93 | 17.76 | qfq | 74,492,612 | 1,316,287,461 | 6.28% |
| 2023-09-21 | 16.89 | 17.20 | 16.82 | 16.87 | 16.71 | qfq | 19,606,316 | 332,666,642 | -0.65% |
| 2023-09-20 | 16.93 | 17.25 | 16.91 | 16.98 | 16.81 | qfq | 23,232,636 | 397,151,587 | 0.06% |
| 2023-09-19 | 17.00 | 17.29 | 16.93 | 16.97 | 16.81 | qfq | 25,060,806 | 429,063,840 | -0.35% |
| 2023-09-18 | 17.10 | 17.29 | 16.98 | 17.03 | 16.86 | qfq | 21,348,829 | 365,421,250 | -1.33% |
| 2023-09-15 | 17.40 | 17.57 | 17.15 | 17.26 | 17.09 | qfq | 27,736,782 | 480,785,863 | 0.06% |
| 2023-09-14 | 17.44 | 17.59 | 17.17 | 17.25 | 17.08 | qfq | 21,662,265 | 375,706,502 | -1.32% |
| 2023-09-13 | 17.85 | 17.95 | 17.37 | 17.48 | 17.31 | qfq | 27,624,072 | 485,301,288 | -2.24% |
| 2023-09-12 | 18.05 | 18.30 | 17.86 | 17.88 | 17.71 | qfq | 32,849,682 | 591,904,363 | -1.87% |
| 2023-09-11 | 18.28 | 18.30 | 17.02 | 18.22 | 18.04 | qfq | 60,469,733 | 1,078,231,776 | -0.60% |
| 2023-09-08 | 18.47 | 18.70 | 18.10 | 18.33 | 18.15 | qfq | 48,073,860 | 881,646,485 | -2.03% |
| 2023-09-07 | 18.11 | 19.12 | 18.11 | 18.71 | 18.53 | qfq | 78,086,291 | 1,452,402,254 | 2.97% |
| 2023-09-06 | 18.20 | 18.46 | 18.05 | 18.17 | 17.99 | qfq | 38,620,922 | 704,462,116 | -1.30% |
| 2023-09-05 | 18.13 | 18.60 | 18.04 | 18.41 | 18.23 | qfq | 50,425,812 | 923,596,867 | 0.71% |
| 2023-09-04 | 18.40 | 18.54 | 18.09 | 18.28 | 18.10 | qfq | 46,721,045 | 854,557,619 | -0.71% |
| 2023-09-01 | 19.50 | 19.58 | 18.35 | 18.41 | 18.23 | qfq | 77,766,118 | 1,462,998,958 | -4.76% |
| 2023-08-31 | 20.20 | 20.58 | 19.33 | 19.33 | 19.14 | qfq | 72,571,200 | 1,431,159,498 | -5.48% |
| 2023-08-30 | 21.60 | 21.60 | 20.18 | 20.45 | 20.25 | qfq | 95,422,286 | 1,969,384,564 | -7.47% |
| 2023-08-29 | 21.63 | 22.40 | 20.83 | 22.10 | 21.89 | qfq | 117,750,540 | 2,552,326,598 | 3.17% |
| 2023-08-28 | 23.05 | 23.05 | 21.35 | 21.42 | 21.21 | qfq | 145,885,788 | 3,274,386,956 | 2.24% |
| 2023-08-25 | 20.01 | 21.76 | 20.01 | 20.95 | 20.75 | qfq | 94,810,590 | 1,996,865,681 | 3.46% |
| 2023-08-24 | 21.70 | 21.99 | 20.21 | 20.25 | 20.05 | qfq | 118,993,433 | 2,520,491,430 | -5.77% |
| 2023-08-23 | 21.11 | 22.47 | 20.92 | 21.49 | 21.28 | qfq | 141,644,349 | 3,079,531,440 | -1.20% |
| 2023-08-22 | 19.73 | 22.02 | 19.21 | 21.75 | 21.54 | qfq | 155,830,799 | 3,239,544,818 | 8.64% |
| 2023-08-21 | 20.05 | 20.46 | 19.68 | 20.02 | 19.83 | qfq | 84,647,381 | 1,696,154,532 | -1.86% |
| 2023-08-18 | 22.01 | 22.55 | 20.10 | 20.40 | 20.20 | qfq | 142,645,117 | 2,969,572,189 | -8.77% |
| 2023-08-17 | 20.80 | 23.32 | 20.70 | 22.36 | 22.10 | qfq | 188,649,655 | 4,235,807,446 | 5.47% |
| 2023-08-16 | 18.73 | 21.32 | 18.52 | 21.20 | 20.95 | qfq | 169,291,870 | 3,481,175,921 | 9.39% |
| 2023-08-15 | 18.23 | 19.71 | 18.14 | 19.38 | 19.15 | qfq | 89,758,982 | 1,681,285,727 | 4.53% |
| 2023-08-14 | 17.48 | 19.18 | 17.41 | 18.54 | 18.32 | qfq | 88,830,241 | 1,642,960,058 | 2.32% |
| 2023-08-11 | 19.03 | 19.08 | 18.09 | 18.12 | 17.91 | qfq | 84,668,043 | 1,568,424,990 | -8.44% |
| 2023-08-10 | 18.68 | 20.14 | 18.68 | 19.79 | 19.56 | qfq | 118,415,607 | 2,277,573,816 | 7.79% |
| 2023-08-09 | 18.36 | 19.17 | 18.00 | 18.36 | 18.15 | qfq | 81,434,900 | 1,517,651,673 | -2.81% |
| 2023-08-08 | 20.00 | 20.00 | 18.89 | 18.89 | 18.67 | qfq | 107,237,314 | 2,066,296,789 | -10.00% |
| 2023-08-07 | 19.18 | 21.48 | 18.92 | 20.99 | 20.75 | qfq | 168,901,451 | 3,389,509,319 | 5.06% |
| 2023-08-04 | 18.71 | 19.98 | 18.16 | 19.98 | 19.75 | qfq | 175,566,023 | 3,440,631,027 | 10.02% |
| 2023-08-03 | 17.56 | 18.53 | 16.89 | 18.16 | 17.95 | qfq | 112,824,362 | 2,003,435,248 | 5.09% |
| 2023-08-02 | 16.98 | 17.80 | 16.87 | 17.28 | 17.08 | qfq | 85,725,094 | 1,485,661,263 | 2.07% |
| 2023-08-01 | 16.87 | 17.68 | 16.46 | 16.93 | 16.73 | qfq | 120,247,029 | 2,052,592,651 | -1.46% |
| 2023-07-31 | 17.54 | 17.97 | 17.18 | 17.18 | 16.98 | qfq | 193,731,095 | 3,437,849,539 | 5.14% |
| 2023-07-28 | 14.89 | 16.34 | 14.86 | 16.34 | 16.15 | qfq | 88,811,609 | 1,411,090,249 | 10.03% |
| 2023-07-27 | 15.15 | 15.25 | 14.78 | 14.85 | 14.68 | qfq | 31,716,288 | 475,445,262 | -2.81% |
| 2023-07-26 | 15.43 | 15.64 | 15.11 | 15.28 | 15.10 | qfq | 55,231,277 | 848,114,906 | -2.18% |
| 2023-07-25 | 15.50 | 15.80 | 15.10 | 15.62 | 15.44 | qfq | 81,583,751 | 1,265,557,554 | 8.77% |
| 2023-07-24 | 14.23 | 14.57 | 14.10 | 14.36 | 14.19 | qfq | 11,851,056 | 170,320,090 | 0.42% |
| 2023-07-21 | 14.25 | 14.37 | 14.21 | 14.30 | 14.13 | qfq | 9,494,200 | 135,753,072 | 0.14% |
| 2023-07-20 | 14.50 | 14.54 | 14.21 | 14.28 | 14.11 | qfq | 14,937,445 | 214,291,094 | -1.38% |
| 2023-07-19 | 14.13 | 14.58 | 14.11 | 14.48 | 14.31 | qfq | 22,594,697 | 325,059,034 | 1.61% |
| 2023-07-18 | 14.02 | 14.53 | 13.97 | 14.25 | 14.08 | qfq | 18,308,030 | 261,191,206 | 1.71% |
| 2023-07-17 | 14.12 | 14.12 | 13.93 | 14.01 | 13.85 | qfq | 7,653,159 | 107,070,911 | -0.92% |