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
首创证券601136.SH
最近收盘价13.942026-07-17
最近交易日2026-07-17
成交量（股）14,530,794
成交额（元）204,139,253
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | 2025-12-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-15 | 2025-08-22 | cash_dividend | 0.095 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-10 | 2024-12-18 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-01 | 2023-08-09 | 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 | 13.96 | 14.20 | 13.85 | 13.94 | 13.94 | qfq | 14,530,794 | 204,139,253 | -0.92% |
| 2026-07-16 | 14.00 | 14.12 | 13.83 | 14.07 | 14.07 | qfq | 10,538,600 | 147,150,122 | -0.42% |
| 2026-07-15 | 13.83 | 14.18 | 13.49 | 14.13 | 14.13 | qfq | 16,123,775 | 224,800,477 | 0.71% |
| 2026-07-14 | 13.88 | 14.05 | 13.75 | 14.03 | 14.03 | qfq | 8,766,900 | 122,066,776 | 0.36% |
| 2026-07-13 | 14.14 | 14.22 | 13.93 | 13.98 | 13.98 | qfq | 10,429,791 | 146,266,720 | -1.20% |
| 2026-07-10 | 14.20 | 14.35 | 14.04 | 14.15 | 14.15 | qfq | 9,910,515 | 140,506,090 | -1.05% |
| 2026-07-09 | 14.08 | 14.33 | 14.03 | 14.30 | 14.30 | qfq | 9,334,039 | 132,304,493 | 1.35% |
| 2026-07-08 | 14.24 | 14.37 | 14.10 | 14.11 | 14.11 | qfq | 7,395,840 | 104,872,046 | -0.98% |
| 2026-07-07 | 14.65 | 14.69 | 14.22 | 14.25 | 14.25 | qfq | 10,963,200 | 157,314,631 | -2.66% |
| 2026-07-06 | 14.82 | 14.89 | 14.55 | 14.64 | 14.64 | qfq | 12,723,399 | 186,879,202 | -0.27% |
| 2026-07-03 | 14.67 | 14.80 | 14.51 | 14.68 | 14.68 | qfq | 12,588,132 | 184,252,037 | 0.89% |
| 2026-07-02 | 14.84 | 14.95 | 14.52 | 14.55 | 14.55 | qfq | 16,415,421 | 240,788,721 | -1.69% |
| 2026-07-01 | 13.85 | 14.85 | 13.85 | 14.80 | 14.80 | qfq | 28,257,162 | 412,092,171 | 6.09% |
| 2026-06-30 | 14.00 | 14.22 | 13.86 | 13.95 | 13.95 | qfq | 11,140,085 | 155,600,793 | -0.43% |
| 2026-06-29 | 13.85 | 14.16 | 13.75 | 14.01 | 14.01 | qfq | 12,333,464 | 172,387,492 | 0.43% |
| 2026-06-26 | 14.47 | 14.58 | 13.93 | 13.95 | 13.95 | qfq | 14,824,913 | 210,996,674 | -4.06% |
| 2026-06-25 | 14.16 | 14.72 | 14.09 | 14.54 | 14.54 | qfq | 20,158,609 | 291,237,563 | 1.89% |
| 2026-06-24 | 14.75 | 14.95 | 14.26 | 14.27 | 14.27 | qfq | 16,658,600 | 241,196,500 | -3.71% |
| 2026-06-23 | 14.72 | 15.14 | 14.66 | 14.82 | 14.82 | qfq | 21,564,535 | 321,730,125 | 0.61% |
| 2026-06-22 | 13.94 | 14.79 | 13.92 | 14.73 | 14.73 | qfq | 24,044,369 | 346,118,015 | 5.36% |
| 2026-06-18 | 14.29 | 14.40 | 13.98 | 13.98 | 13.98 | qfq | 11,183,286 | 158,153,429 | -2.98% |
| 2026-06-17 | 14.45 | 14.81 | 14.35 | 14.41 | 14.41 | qfq | 10,961,807 | 159,180,314 | -0.76% |
| 2026-06-16 | 14.36 | 14.57 | 14.20 | 14.52 | 14.52 | qfq | 12,738,424 | 183,864,808 | 0.83% |
| 2026-06-15 | 14.05 | 14.74 | 14.01 | 14.40 | 14.40 | qfq | 21,617,931 | 312,357,311 | 2.27% |
| 2026-06-12 | 13.41 | 14.15 | 13.24 | 14.08 | 14.08 | qfq | 22,381,333 | 308,468,374 | 3.76% |
| 2026-06-11 | 13.79 | 14.25 | 13.48 | 13.57 | 13.57 | qfq | 15,539,487 | 214,172,584 | -1.45% |
| 2026-06-10 | 13.62 | 13.86 | 13.60 | 13.77 | 13.77 | qfq | 8,576,570 | 117,922,501 | 0.51% |
| 2026-06-09 | 13.64 | 13.80 | 13.51 | 13.70 | 13.70 | qfq | 8,372,300 | 114,621,361 | 0.59% |
| 2026-06-08 | 13.76 | 13.90 | 13.48 | 13.62 | 13.62 | qfq | 10,630,138 | 145,503,967 | -2.30% |
| 2026-06-05 | 13.99 | 14.10 | 13.90 | 13.94 | 13.94 | qfq | 7,696,700 | 107,926,910 | -0.29% |
| 2026-06-04 | 14.21 | 14.32 | 13.85 | 13.98 | 13.98 | qfq | 10,172,407 | 142,861,750 | -2.31% |
| 2026-06-03 | 14.48 | 14.49 | 14.24 | 14.31 | 14.31 | qfq | 9,736,800 | 139,682,490 | -1.11% |
| 2026-06-02 | 14.65 | 14.68 | 14.33 | 14.47 | 14.47 | qfq | 9,543,100 | 138,043,611 | -1.23% |
| 2026-06-01 | 14.60 | 14.69 | 14.35 | 14.65 | 14.65 | qfq | 7,977,545 | 116,134,363 | 0.62% |
| 2026-05-29 | 14.69 | 14.88 | 14.56 | 14.56 | 14.56 | qfq | 17,348,345 | 254,558,583 | -0.55% |
| 2026-05-28 | 14.97 | 14.98 | 14.56 | 14.64 | 14.64 | qfq | 10,561,222 | 155,055,468 | -2.27% |
| 2026-05-27 | 15.19 | 15.35 | 14.96 | 14.98 | 14.98 | qfq | 8,972,479 | 135,436,603 | -1.64% |
| 2026-05-26 | 15.15 | 15.35 | 15.01 | 15.23 | 15.23 | qfq | 8,711,501 | 132,383,830 | 0.33% |
| 2026-05-25 | 15.22 | 15.37 | 14.97 | 15.18 | 15.18 | qfq | 10,068,122 | 152,264,702 | 0.07% |
| 2026-05-22 | 15.56 | 15.63 | 15.12 | 15.17 | 15.17 | qfq | 12,319,588 | 187,782,149 | -2.26% |
| 2026-05-21 | 15.61 | 16.07 | 15.50 | 15.52 | 15.52 | qfq | 15,755,600 | 249,769,538 | -0.64% |
| 2026-05-20 | 15.83 | 15.88 | 15.54 | 15.62 | 15.62 | qfq | 9,103,529 | 142,697,656 | -1.82% |
| 2026-05-19 | 15.87 | 15.96 | 15.66 | 15.91 | 15.91 | qfq | 8,606,765 | 136,242,803 | 0.44% |
| 2026-05-18 | 16.00 | 16.17 | 15.70 | 15.84 | 15.84 | qfq | 12,442,232 | 197,849,808 | -1.55% |
| 2026-05-15 | 16.40 | 16.48 | 16.06 | 16.09 | 16.09 | qfq | 11,897,800 | 192,838,285 | -1.89% |
| 2026-05-14 | 16.93 | 16.93 | 16.40 | 16.40 | 16.40 | qfq | 10,900,508 | 181,634,742 | -2.38% |
| 2026-05-13 | 16.80 | 16.83 | 16.61 | 16.80 | 16.80 | qfq | 10,771,492 | 179,993,563 | -0.12% |
| 2026-05-12 | 16.81 | 16.98 | 16.73 | 16.82 | 16.82 | qfq | 14,021,462 | 236,378,700 | -0.06% |
| 2026-05-11 | 16.64 | 16.89 | 16.60 | 16.83 | 16.83 | qfq | 15,565,472 | 261,192,219 | 1.14% |
| 2026-05-08 | 16.70 | 16.79 | 16.58 | 16.64 | 16.64 | qfq | 8,954,889 | 149,207,424 | -0.66% |
| 2026-05-07 | 16.92 | 16.92 | 16.65 | 16.75 | 16.75 | qfq | 11,347,146 | 189,784,424 | -0.48% |
| 2026-05-06 | 16.67 | 16.92 | 16.60 | 16.83 | 16.83 | qfq | 15,442,392 | 259,144,227 | 1.26% |
| 2026-04-30 | 16.60 | 16.86 | 16.51 | 16.62 | 16.62 | qfq | 20,114,732 | 335,174,931 | -0.89% |
| 2026-04-29 | 16.11 | 17.06 | 16.09 | 16.77 | 16.77 | qfq | 29,315,111 | 488,595,637 | 4.62% |
| 2026-04-28 | 16.03 | 16.22 | 15.99 | 16.03 | 16.03 | qfq | 7,998,022 | 128,854,179 | 0.00% |
| 2026-04-27 | 16.16 | 16.17 | 15.95 | 16.03 | 16.03 | qfq | 6,146,670 | 98,487,584 | 0.06% |
| 2026-04-24 | 16.23 | 16.27 | 16.01 | 16.02 | 16.02 | qfq | 7,023,231 | 112,839,511 | -1.29% |
| 2026-04-23 | 16.40 | 16.40 | 16.21 | 16.23 | 16.23 | qfq | 5,981,824 | 97,450,391 | -0.92% |
| 2026-04-22 | 16.27 | 16.45 | 16.22 | 16.38 | 16.38 | qfq | 7,294,042 | 119,225,012 | 0.55% |
| 2026-04-21 | 16.53 | 16.53 | 16.27 | 16.29 | 16.29 | qfq | 7,738,986 | 126,605,081 | -1.51% |
| 2026-04-20 | 16.53 | 16.70 | 16.40 | 16.54 | 16.54 | qfq | 11,808,360 | 195,854,121 | 1.35% |
| 2026-04-17 | 16.40 | 16.44 | 16.22 | 16.32 | 16.32 | qfq | 6,597,100 | 107,516,847 | -0.49% |
| 2026-04-16 | 16.45 | 16.53 | 16.38 | 16.40 | 16.40 | qfq | 6,734,723 | 110,674,682 | 0.00% |
| 2026-04-15 | 16.58 | 16.63 | 16.37 | 16.40 | 16.40 | qfq | 5,247,284 | 86,400,423 | -0.91% |
| 2026-04-14 | 16.56 | 16.65 | 16.39 | 16.55 | 16.55 | qfq | 6,518,991 | 107,500,328 | 0.24% |
| 2026-04-13 | 16.30 | 16.63 | 16.30 | 16.51 | 16.51 | qfq | 8,219,937 | 135,823,043 | 0.49% |
| 2026-04-10 | 16.12 | 16.66 | 16.12 | 16.43 | 16.43 | qfq | 14,576,524 | 240,413,868 | 2.24% |
| 2026-04-09 | 16.32 | 16.35 | 16.06 | 16.07 | 16.07 | qfq | 8,480,813 | 137,068,051 | -2.25% |
| 2026-04-08 | 16.17 | 16.48 | 16.09 | 16.44 | 16.44 | qfq | 13,718,641 | 223,427,662 | 2.94% |
| 2026-04-07 | 16.01 | 16.09 | 15.95 | 15.97 | 15.97 | qfq | 3,904,118 | 62,489,930 | -0.25% |
| 2026-04-03 | 16.20 | 16.28 | 16.00 | 16.01 | 16.01 | qfq | 5,545,400 | 89,485,248 | -1.54% |
| 2026-04-02 | 16.34 | 16.60 | 16.21 | 16.26 | 16.26 | qfq | 8,145,419 | 133,264,876 | -0.31% |
| 2026-04-01 | 16.38 | 16.41 | 16.26 | 16.31 | 16.31 | qfq | 5,574,884 | 91,044,860 | 0.55% |
| 2026-03-31 | 16.41 | 16.54 | 16.22 | 16.22 | 16.22 | qfq | 6,079,111 | 99,488,693 | -1.10% |
| 2026-03-30 | 16.40 | 16.48 | 16.25 | 16.40 | 16.40 | qfq | 4,344,290 | 71,169,501 | -0.73% |
| 2026-03-27 | 16.39 | 16.61 | 16.09 | 16.52 | 16.52 | qfq | 5,124,906 | 84,559,944 | 0.36% |
| 2026-03-26 | 16.74 | 16.78 | 16.45 | 16.46 | 16.46 | qfq | 6,464,120 | 107,275,072 | -2.14% |
| 2026-03-25 | 16.56 | 16.95 | 16.47 | 16.82 | 16.82 | qfq | 8,901,591 | 148,871,205 | 1.51% |
| 2026-03-24 | 16.70 | 16.73 | 16.38 | 16.57 | 16.57 | qfq | 5,985,800 | 99,022,292 | 0.98% |
| 2026-03-23 | 17.05 | 17.16 | 16.30 | 16.41 | 16.41 | qfq | 12,238,188 | 204,330,140 | -4.92% |
| 2026-03-20 | 17.41 | 17.46 | 17.15 | 17.26 | 17.26 | qfq | 6,061,048 | 104,851,828 | -0.29% |
| 2026-03-19 | 17.36 | 17.49 | 17.26 | 17.31 | 17.31 | qfq | 5,495,800 | 95,434,422 | -1.09% |
| 2026-03-18 | 17.50 | 17.57 | 17.38 | 17.50 | 17.50 | qfq | 5,785,200 | 100,882,581 | -0.23% |
| 2026-03-17 | 17.59 | 17.72 | 17.49 | 17.54 | 17.54 | qfq | 9,541,299 | 168,138,191 | 0.40% |
| 2026-03-16 | 17.42 | 17.49 | 17.35 | 17.47 | 17.47 | qfq | 4,117,910 | 71,754,019 | 0.17% |
| 2026-03-13 | 17.50 | 17.57 | 17.41 | 17.44 | 17.44 | qfq | 6,158,153 | 107,586,653 | -0.74% |
| 2026-03-12 | 17.58 | 17.62 | 17.50 | 17.57 | 17.57 | qfq | 5,539,024 | 97,303,053 | -0.06% |
| 2026-03-11 | 17.59 | 17.66 | 17.50 | 17.58 | 17.58 | qfq | 5,828,894 | 102,395,783 | -0.23% |
| 2026-03-10 | 17.49 | 17.62 | 17.44 | 17.62 | 17.62 | qfq | 7,537,193 | 132,081,957 | 0.57% |
| 2026-03-09 | 17.30 | 17.64 | 17.28 | 17.52 | 17.52 | qfq | 10,378,326 | 181,791,363 | 0.40% |
| 2026-03-06 | 17.28 | 17.49 | 17.28 | 17.45 | 17.45 | qfq | 6,667,050 | 116,103,129 | 0.87% |
| 2026-03-05 | 17.46 | 17.50 | 17.24 | 17.30 | 17.30 | qfq | 5,933,110 | 102,776,330 | 0.35% |
| 2026-03-04 | 17.50 | 17.62 | 17.23 | 17.24 | 17.24 | qfq | 11,451,447 | 199,196,052 | -2.49% |
| 2026-03-03 | 18.04 | 18.22 | 17.68 | 17.68 | 17.68 | qfq | 16,100,029 | 289,353,870 | -1.72% |
| 2026-03-02 | 18.06 | 18.20 | 17.99 | 17.99 | 17.99 | qfq | 10,907,487 | 197,152,070 | -1.69% |
| 2026-02-27 | 18.28 | 18.39 | 18.14 | 18.30 | 18.30 | qfq | 11,230,416 | 204,991,221 | -0.11% |
| 2026-02-26 | 18.08 | 18.40 | 17.92 | 18.32 | 18.32 | qfq | 17,136,441 | 311,912,151 | 1.38% |
| 2026-02-25 | 17.82 | 18.13 | 17.82 | 18.07 | 18.07 | qfq | 11,085,640 | 200,317,478 | 0.95% |
| 2026-02-24 | 17.88 | 17.99 | 17.84 | 17.90 | 17.90 | qfq | 6,378,560 | 114,094,802 | 0.06% |
| 2026-02-13 | 17.88 | 18.14 | 17.85 | 17.89 | 17.89 | qfq | 8,988,263 | 161,851,265 | 0.34% |
| 2026-02-12 | 17.98 | 17.98 | 17.83 | 17.83 | 17.83 | qfq | 6,178,930 | 110,543,352 | -0.83% |
| 2026-02-11 | 18.05 | 18.05 | 17.95 | 17.98 | 17.98 | qfq | 5,290,970 | 95,222,340 | -0.28% |
| 2026-02-10 | 18.11 | 18.13 | 18.03 | 18.03 | 18.03 | qfq | 5,520,657 | 99,689,631 | -0.33% |
| 2026-02-09 | 18.16 | 18.16 | 18.03 | 18.09 | 18.09 | qfq | 6,485,104 | 117,361,822 | 0.44% |
| 2026-02-06 | 18.09 | 18.17 | 18.00 | 18.01 | 18.01 | qfq | 7,218,887 | 130,442,116 | -0.88% |
| 2026-02-05 | 18.03 | 18.30 | 17.96 | 18.17 | 18.17 | qfq | 11,993,337 | 217,611,865 | 0.78% |
| 2026-02-04 | 17.85 | 18.08 | 17.76 | 18.03 | 18.03 | qfq | 8,430,654 | 151,047,442 | 1.07% |
| 2026-02-03 | 17.87 | 17.92 | 17.71 | 17.84 | 17.84 | qfq | 7,684,832 | 137,031,709 | 0.39% |
| 2026-02-02 | 17.93 | 18.07 | 17.77 | 17.77 | 17.77 | qfq | 7,487,478 | 134,312,265 | -0.62% |
| 2026-01-30 | 18.12 | 18.18 | 17.85 | 17.88 | 17.88 | qfq | 11,175,525 | 200,857,573 | -1.32% |
| 2026-01-29 | 17.97 | 18.20 | 17.64 | 18.12 | 18.12 | qfq | 14,376,080 | 258,114,248 | 0.55% |
| 2026-01-28 | 18.47 | 18.49 | 18.02 | 18.02 | 18.02 | qfq | 23,319,127 | 423,572,054 | -3.38% |
| 2026-01-27 | 18.88 | 18.88 | 18.60 | 18.65 | 18.65 | qfq | 10,969,974 | 204,924,226 | -0.96% |
| 2026-01-26 | 18.80 | 19.03 | 18.66 | 18.83 | 18.83 | qfq | 18,793,834 | 354,503,563 | 0.43% |
| 2026-01-23 | 18.85 | 18.86 | 18.72 | 18.75 | 18.75 | qfq | 13,411,961 | 251,776,141 | -0.16% |
| 2026-01-22 | 18.84 | 18.90 | 18.76 | 18.78 | 18.78 | qfq | 8,343,817 | 156,947,546 | -0.11% |
| 2026-01-21 | 18.85 | 18.89 | 18.78 | 18.80 | 18.80 | qfq | 9,840,848 | 185,287,885 | -0.37% |
| 2026-01-20 | 18.92 | 19.02 | 18.84 | 18.87 | 18.87 | qfq | 10,624,040 | 200,780,946 | -0.42% |
| 2026-01-19 | 19.00 | 19.03 | 18.90 | 18.95 | 18.95 | qfq | 8,042,800 | 152,410,358 | -0.42% |
| 2026-01-16 | 18.98 | 19.11 | 18.85 | 19.03 | 19.03 | qfq | 13,635,875 | 258,638,643 | 0.48% |
| 2026-01-15 | 19.20 | 19.29 | 18.88 | 18.94 | 18.94 | qfq | 18,116,000 | 344,743,856 | -2.02% |
| 2026-01-14 | 19.23 | 19.60 | 19.16 | 19.33 | 19.33 | qfq | 25,762,748 | 499,626,282 | 0.21% |
| 2026-01-13 | 19.56 | 19.67 | 19.27 | 19.29 | 19.29 | qfq | 18,123,427 | 352,674,654 | -1.38% |
| 2026-01-12 | 19.20 | 19.59 | 19.20 | 19.56 | 19.56 | qfq | 25,738,629 | 499,619,315 | 1.50% |
| 2026-01-09 | 19.21 | 19.35 | 19.20 | 19.27 | 19.27 | qfq | 15,259,398 | 293,949,410 | -0.05% |
| 2026-01-08 | 19.35 | 19.56 | 19.23 | 19.28 | 19.28 | qfq | 14,937,324 | 289,222,592 | -0.21% |
| 2026-01-07 | 19.50 | 19.50 | 19.21 | 19.32 | 19.32 | qfq | 16,596,624 | 320,507,542 | -0.77% |
| 2026-01-06 | 19.04 | 19.51 | 19.00 | 19.47 | 19.47 | qfq | 27,385,333 | 528,628,470 | 2.53% |
| 2026-01-05 | 18.80 | 19.03 | 18.78 | 18.99 | 18.99 | qfq | 12,899,989 | 244,171,870 | 1.06% |
| 2025-12-31 | 18.86 | 18.87 | 18.77 | 18.79 | 18.79 | qfq | 7,243,146 | 136,242,357 | -0.05% |
| 2025-12-30 | 18.78 | 18.90 | 18.76 | 18.80 | 18.80 | qfq | 8,038,941 | 151,260,097 | -0.16% |
| 2025-12-29 | 19.02 | 19.02 | 18.81 | 18.83 | 18.83 | qfq | 9,893,027 | 186,823,761 | -1.05% |
| 2025-12-26 | 19.04 | 19.21 | 18.98 | 19.03 | 19.03 | qfq | 13,139,772 | 250,792,624 | 0.00% |
| 2025-12-25 | 18.93 | 19.06 | 18.93 | 19.03 | 19.03 | qfq | 7,928,440 | 150,742,473 | 0.11% |
| 2025-12-24 | 18.99 | 19.04 | 18.88 | 19.01 | 19.01 | qfq | 9,582,211 | 181,609,307 | 0.48% |
| 2025-12-23 | 18.81 | 19.06 | 18.79 | 18.92 | 18.92 | qfq | 11,371,447 | 215,595,268 | 0.42% |
| 2025-12-22 | 18.72 | 18.94 | 18.68 | 18.84 | 18.84 | qfq | 9,256,210 | 174,096,061 | 0.27% |
| 2025-12-19 | 18.92 | 19.07 | 18.74 | 18.79 | 18.79 | qfq | 13,376,047 | 252,431,769 | -1.21% |
| 2025-12-18 | 19.36 | 19.36 | 19.01 | 19.02 | 18.92 | qfq | 11,217,979 | 214,723,471 | -1.81% |
| 2025-12-17 | 19.20 | 19.45 | 18.86 | 19.37 | 19.27 | qfq | 17,322,619 | 331,786,694 | 0.36% |
| 2025-12-16 | 19.21 | 19.47 | 19.18 | 19.30 | 19.20 | qfq | 11,273,633 | 217,929,653 | 0.26% |
| 2025-12-15 | 19.29 | 19.53 | 19.22 | 19.25 | 19.15 | qfq | 11,016,742 | 213,112,049 | -1.18% |
| 2025-12-12 | 19.42 | 19.61 | 19.28 | 19.48 | 19.38 | qfq | 12,295,152 | 238,900,467 | 0.26% |
| 2025-12-11 | 19.90 | 19.94 | 19.40 | 19.43 | 19.33 | qfq | 16,062,586 | 315,767,903 | -2.75% |
| 2025-12-10 | 19.79 | 20.02 | 19.71 | 19.98 | 19.87 | qfq | 11,943,760 | 237,627,619 | 0.60% |
| 2025-12-09 | 20.07 | 20.17 | 19.85 | 19.86 | 19.76 | qfq | 18,945,780 | 378,349,516 | -2.02% |
| 2025-12-08 | 20.48 | 20.72 | 20.20 | 20.27 | 20.16 | qfq | 30,319,976 | 620,341,728 | -0.34% |
| 2025-12-05 | 19.96 | 20.59 | 19.90 | 20.34 | 20.23 | qfq | 27,498,467 | 557,504,571 | 1.35% |
| 2025-12-04 | 19.99 | 20.28 | 19.92 | 20.07 | 19.96 | qfq | 15,183,068 | 305,609,663 | 0.35% |
| 2025-12-03 | 20.39 | 20.44 | 19.95 | 20.00 | 19.89 | qfq | 16,385,869 | 329,003,636 | -1.53% |
| 2025-12-02 | 20.80 | 20.84 | 20.28 | 20.31 | 20.20 | qfq | 20,723,755 | 423,611,168 | -2.59% |
| 2025-12-01 | 20.73 | 20.95 | 20.68 | 20.85 | 20.74 | qfq | 18,951,379 | 393,722,851 | -0.29% |
| 2025-11-28 | 20.95 | 21.06 | 20.69 | 20.91 | 20.80 | qfq | 25,915,801 | 539,259,676 | -0.81% |
| 2025-11-27 | 20.88 | 21.55 | 20.88 | 21.08 | 20.97 | qfq | 39,455,444 | 837,039,135 | 1.25% |
| 2025-11-26 | 20.72 | 21.02 | 20.70 | 20.82 | 20.71 | qfq | 27,606,203 | 575,219,204 | -0.81% |
| 2025-11-25 | 20.20 | 21.49 | 19.86 | 20.99 | 20.88 | qfq | 55,510,946 | 1,143,223,300 | 3.91% |
| 2025-11-24 | 20.35 | 20.50 | 19.60 | 20.20 | 20.09 | qfq | 37,569,121 | 757,248,329 | -2.27% |
| 2025-11-21 | 20.06 | 21.40 | 20.00 | 20.67 | 20.56 | qfq | 58,890,092 | 1,224,705,652 | 0.98% |
| 2025-11-20 | 21.72 | 21.77 | 20.41 | 20.47 | 20.36 | qfq | 57,565,550 | 1,219,858,847 | 2.61% |
| 2025-11-19 | 20.13 | 20.35 | 19.89 | 19.95 | 19.85 | qfq | 9,085,148 | 181,913,502 | -0.89% |
| 2025-11-18 | 19.86 | 20.30 | 19.82 | 20.13 | 20.02 | qfq | 17,750,689 | 357,280,059 | 1.36% |
| 2025-11-17 | 19.81 | 19.94 | 19.75 | 19.86 | 19.76 | qfq | 6,816,272 | 135,415,159 | 0.15% |
| 2025-11-14 | 20.01 | 20.11 | 19.83 | 19.83 | 19.73 | qfq | 9,885,100 | 197,278,687 | -1.39% |
| 2025-11-13 | 20.01 | 20.19 | 19.97 | 20.11 | 20.00 | qfq | 9,056,368 | 181,630,605 | 0.45% |
| 2025-11-12 | 20.28 | 20.34 | 19.85 | 20.02 | 19.91 | qfq | 12,186,085 | 244,450,121 | -1.28% |
| 2025-11-11 | 20.68 | 20.68 | 20.25 | 20.28 | 20.17 | qfq | 13,006,078 | 265,552,984 | -1.55% |
| 2025-11-10 | 20.45 | 20.68 | 20.42 | 20.60 | 20.49 | qfq | 9,981,794 | 205,112,193 | 0.34% |
| 2025-11-07 | 20.77 | 20.78 | 20.52 | 20.53 | 20.42 | qfq | 11,228,368 | 231,471,887 | -1.35% |
| 2025-11-06 | 20.77 | 20.94 | 20.71 | 20.81 | 20.70 | qfq | 11,952,721 | 248,996,053 | 0.19% |
| 2025-11-05 | 20.68 | 20.93 | 20.50 | 20.77 | 20.66 | qfq | 9,525,123 | 198,063,043 | -0.24% |
| 2025-11-04 | 20.77 | 20.95 | 20.69 | 20.82 | 20.71 | qfq | 11,173,679 | 233,027,906 | 0.14% |
| 2025-11-03 | 20.72 | 20.84 | 20.58 | 20.79 | 20.68 | qfq | 8,754,458 | 181,081,644 | -0.05% |
| 2025-10-31 | 20.85 | 20.96 | 20.74 | 20.80 | 20.69 | qfq | 12,265,716 | 255,623,647 | 0.00% |
| 2025-10-30 | 21.32 | 21.33 | 20.80 | 20.80 | 20.69 | qfq | 25,239,742 | 530,158,895 | -3.21% |
| 2025-10-29 | 21.18 | 21.55 | 21.14 | 21.49 | 21.38 | qfq | 21,886,672 | 467,903,626 | 1.22% |
| 2025-10-28 | 21.40 | 21.47 | 21.21 | 21.23 | 21.12 | qfq | 15,606,028 | 332,886,312 | -0.98% |
| 2025-10-27 | 21.46 | 21.52 | 21.27 | 21.44 | 21.33 | qfq | 18,056,649 | 386,537,234 | 0.85% |
| 2025-10-24 | 21.17 | 21.32 | 21.10 | 21.26 | 21.15 | qfq | 14,318,384 | 303,646,475 | 0.43% |
| 2025-10-23 | 21.06 | 21.22 | 20.70 | 21.17 | 21.06 | qfq | 14,921,403 | 312,594,490 | 0.47% |
| 2025-10-22 | 21.51 | 21.51 | 21.03 | 21.07 | 20.96 | qfq | 18,730,444 | 397,856,988 | -2.09% |
| 2025-10-21 | 21.35 | 21.64 | 21.33 | 21.52 | 21.41 | qfq | 22,173,269 | 475,774,349 | 0.37% |
| 2025-10-20 | 22.11 | 22.17 | 21.30 | 21.44 | 21.33 | qfq | 25,490,803 | 549,839,424 | -1.92% |
| 2025-10-17 | 22.05 | 22.37 | 21.85 | 21.86 | 21.75 | qfq | 32,210,938 | 712,561,534 | -0.64% |
| 2025-10-16 | 22.05 | 22.23 | 21.88 | 22.00 | 21.88 | qfq | 15,880,137 | 350,013,039 | -0.90% |
| 2025-10-15 | 22.19 | 22.34 | 21.86 | 22.20 | 22.08 | qfq | 21,188,656 | 468,350,490 | 0.45% |
| 2025-10-14 | 22.24 | 22.59 | 21.85 | 22.10 | 21.98 | qfq | 28,200,600 | 624,857,227 | -0.90% |
| 2025-10-13 | 21.86 | 22.40 | 21.78 | 22.30 | 22.18 | qfq | 24,699,975 | 547,015,006 | -0.58% |
| 2025-10-10 | 22.38 | 22.83 | 22.36 | 22.43 | 22.31 | qfq | 39,121,181 | 883,880,153 | -0.36% |
| 2025-10-09 | 22.09 | 22.52 | 21.95 | 22.51 | 22.39 | qfq | 40,033,801 | 893,252,411 | 1.90% |
| 2025-09-30 | 22.26 | 22.42 | 22.02 | 22.09 | 21.97 | qfq | 37,179,298 | 825,005,492 | -1.73% |
| 2025-09-29 | 21.69 | 22.98 | 21.68 | 22.48 | 22.36 | qfq | 59,731,209 | 1,335,052,430 | 3.55% |
| 2025-09-26 | 22.00 | 22.26 | 21.70 | 21.71 | 21.60 | qfq | 33,050,098 | 724,586,571 | -1.76% |
| 2025-09-25 | 22.40 | 22.59 | 22.08 | 22.10 | 21.98 | qfq | 40,412,130 | 901,694,509 | -2.04% |
| 2025-09-24 | 22.21 | 22.84 | 22.09 | 22.56 | 22.44 | qfq | 55,363,540 | 1,241,660,061 | 0.13% |
| 2025-09-23 | 22.30 | 23.00 | 21.89 | 22.53 | 22.41 | qfq | 70,783,345 | 1,584,660,499 | -1.27% |
| 2025-09-22 | 22.12 | 22.86 | 21.98 | 22.82 | 22.70 | qfq | 72,095,412 | 1,625,572,775 | 3.26% |
| 2025-09-19 | 22.43 | 22.50 | 21.97 | 22.10 | 21.98 | qfq | 60,325,141 | 1,336,859,215 | -2.99% |
| 2025-09-18 | 23.77 | 23.88 | 22.48 | 22.78 | 22.66 | qfq | 130,468,032 | 2,984,984,910 | -4.61% |
| 2025-09-17 | 22.20 | 24.81 | 22.20 | 23.88 | 23.75 | qfq | 164,510,613 | 3,962,484,935 | 5.90% |
| 2025-09-16 | 21.25 | 23.34 | 21.16 | 22.55 | 22.43 | qfq | 105,211,772 | 2,375,973,703 | 6.27% |
| 2025-09-15 | 21.34 | 21.48 | 21.13 | 21.22 | 21.11 | qfq | 18,388,128 | 391,865,026 | -0.89% |
| 2025-09-12 | 21.66 | 21.68 | 21.37 | 21.41 | 21.30 | qfq | 27,921,163 | 600,297,401 | -1.65% |
| 2025-09-11 | 21.23 | 21.91 | 21.18 | 21.77 | 21.66 | qfq | 46,995,395 | 1,015,594,713 | 1.63% |
| 2025-09-10 | 21.35 | 21.50 | 21.16 | 21.42 | 21.31 | qfq | 30,992,721 | 660,898,923 | 0.33% |
| 2025-09-09 | 20.72 | 22.02 | 20.66 | 21.35 | 21.24 | qfq | 56,453,907 | 1,211,924,236 | 2.40% |
| 2025-09-08 | 20.51 | 20.94 | 20.41 | 20.85 | 20.74 | qfq | 22,258,951 | 460,810,826 | 0.39% |
| 2025-09-05 | 20.67 | 21.08 | 20.47 | 20.77 | 20.66 | qfq | 28,324,798 | 589,221,455 | 1.47% |
| 2025-09-04 | 20.43 | 20.73 | 20.24 | 20.47 | 20.36 | qfq | 20,911,605 | 428,711,738 | 0.15% |
| 2025-09-03 | 21.25 | 21.30 | 20.30 | 20.44 | 20.33 | qfq | 24,608,117 | 510,376,115 | -3.27% |
| 2025-09-02 | 21.25 | 21.42 | 20.95 | 21.13 | 21.02 | qfq | 24,627,422 | 520,763,789 | -0.98% |
| 2025-09-01 | 21.45 | 21.50 | 21.20 | 21.34 | 21.23 | qfq | 18,406,566 | 392,266,021 | -0.19% |
| 2025-08-29 | 21.66 | 21.75 | 21.25 | 21.38 | 21.27 | qfq | 29,198,320 | 626,796,136 | -0.70% |
| 2025-08-28 | 21.14 | 21.53 | 20.90 | 21.53 | 21.42 | qfq | 37,202,316 | 790,720,021 | 1.60% |
| 2025-08-27 | 21.36 | 22.62 | 21.19 | 21.19 | 21.08 | qfq | 55,472,440 | 1,208,698,132 | -1.12% |
| 2025-08-26 | 21.37 | 21.69 | 21.33 | 21.43 | 21.32 | qfq | 24,719,971 | 531,393,394 | -0.65% |
| 2025-08-25 | 21.62 | 21.91 | 21.31 | 21.57 | 21.46 | qfq | 46,412,593 | 999,909,974 | 0.00% |
| 2025-08-22 | 20.71 | 21.58 | 20.70 | 21.57 | 21.46 | qfq | 51,492,358 | 1,092,661,862 | 3.45% |
| 2025-08-21 | 21.24 | 21.25 | 20.75 | 20.85 | 20.65 | qfq | 22,525,527 | 472,244,038 | -1.14% |
| 2025-08-20 | 20.89 | 21.09 | 20.67 | 21.09 | 20.88 | qfq | 25,027,238 | 522,769,916 | 0.52% |
| 2025-08-19 | 21.24 | 21.25 | 20.90 | 20.98 | 20.77 | qfq | 29,276,139 | 616,116,028 | -1.22% |
| 2025-08-18 | 21.27 | 21.52 | 20.83 | 21.24 | 21.03 | qfq | 56,839,776 | 1,205,225,797 | 0.81% |
| 2025-08-15 | 20.32 | 21.36 | 20.32 | 21.07 | 20.86 | qfq | 65,679,474 | 1,375,023,099 | 3.49% |
| 2025-08-14 | 20.42 | 20.97 | 20.34 | 20.36 | 20.16 | qfq | 41,909,163 | 863,246,052 | -0.29% |
| 2025-08-13 | 20.43 | 20.65 | 20.15 | 20.42 | 20.22 | qfq | 35,094,301 | 716,447,848 | 0.69% |
| 2025-08-12 | 20.25 | 20.35 | 20.16 | 20.28 | 20.08 | qfq | 15,823,364 | 320,416,708 | 0.15% |
| 2025-08-11 | 19.94 | 20.27 | 19.93 | 20.25 | 20.05 | qfq | 19,169,356 | 386,730,167 | 1.76% |
| 2025-08-08 | 20.13 | 20.15 | 19.90 | 19.90 | 19.71 | qfq | 14,489,017 | 290,028,767 | -1.44% |
| 2025-08-07 | 20.22 | 20.35 | 20.08 | 20.19 | 19.99 | qfq | 14,787,948 | 298,696,747 | -0.10% |
| 2025-08-06 | 20.15 | 20.27 | 20.04 | 20.21 | 20.01 | qfq | 14,652,892 | 295,357,147 | 0.05% |
| 2025-08-05 | 19.96 | 20.45 | 19.96 | 20.20 | 20.00 | qfq | 21,571,522 | 436,059,019 | 1.25% |
| 2025-08-04 | 19.82 | 19.97 | 19.75 | 19.95 | 19.75 | qfq | 11,810,500 | 234,510,229 | 0.35% |
| 2025-08-01 | 19.96 | 20.08 | 19.80 | 19.88 | 19.69 | qfq | 14,990,650 | 298,581,153 | -0.55% |
| 2025-07-31 | 20.37 | 20.55 | 19.91 | 19.99 | 19.79 | qfq | 25,573,765 | 516,232,671 | -2.20% |
| 2025-07-30 | 20.75 | 20.75 | 20.22 | 20.44 | 20.24 | qfq | 20,792,740 | 426,533,411 | -1.59% |
| 2025-07-29 | 20.74 | 20.77 | 20.32 | 20.77 | 20.57 | qfq | 27,859,488 | 572,583,840 | 0.10% |
| 2025-07-28 | 20.54 | 21.15 | 20.50 | 20.75 | 20.55 | qfq | 42,655,589 | 890,252,318 | 1.32% |
| 2025-07-25 | 20.85 | 20.93 | 20.44 | 20.48 | 20.28 | qfq | 32,410,039 | 668,788,141 | -0.58% |
| 2025-07-24 | 20.05 | 20.76 | 20.00 | 20.60 | 20.40 | qfq | 45,785,974 | 937,331,519 | 2.79% |
| 2025-07-23 | 19.97 | 20.35 | 19.95 | 20.04 | 19.84 | qfq | 37,409,014 | 753,665,522 | 0.30% |
| 2025-07-22 | 20.00 | 20.04 | 19.76 | 19.98 | 19.78 | qfq | 17,588,324 | 349,762,022 | 0.00% |
| 2025-07-21 | 19.80 | 19.99 | 19.75 | 19.98 | 19.78 | qfq | 17,967,398 | 358,063,488 | 0.76% |
| 2025-07-18 | 19.89 | 19.94 | 19.77 | 19.83 | 19.64 | qfq | 12,380,200 | 245,684,498 | -0.30% |
| 2025-07-17 | 19.89 | 19.93 | 19.73 | 19.89 | 19.70 | qfq | 13,386,604 | 265,377,452 | 0.45% |
| 2025-07-16 | 19.72 | 19.88 | 19.67 | 19.80 | 19.61 | qfq | 11,947,600 | 236,189,067 | 0.15% |
| 2025-07-15 | 19.81 | 19.97 | 19.66 | 19.77 | 19.58 | qfq | 16,164,637 | 319,787,176 | -0.65% |
| 2025-07-14 | 20.21 | 20.28 | 19.87 | 19.90 | 19.71 | qfq | 21,637,600 | 432,222,226 | -1.14% |
| 2025-07-11 | 19.89 | 20.50 | 19.78 | 20.13 | 19.93 | qfq | 48,338,688 | 976,385,441 | 1.51% |
| 2025-07-10 | 19.58 | 19.89 | 19.52 | 19.83 | 19.64 | qfq | 20,545,272 | 406,114,636 | 1.23% |
| 2025-07-09 | 19.73 | 19.87 | 19.57 | 19.59 | 19.40 | qfq | 14,250,354 | 281,048,823 | -0.71% |
| 2025-07-08 | 19.55 | 19.85 | 19.52 | 19.73 | 19.54 | qfq | 15,723,700 | 309,758,759 | 0.92% |
| 2025-07-07 | 19.50 | 19.64 | 19.50 | 19.55 | 19.36 | qfq | 9,108,349 | 178,165,690 | -0.26% |
| 2025-07-04 | 19.68 | 19.90 | 19.50 | 19.60 | 19.41 | qfq | 19,894,071 | 391,709,016 | -0.66% |
| 2025-07-03 | 19.70 | 19.78 | 19.65 | 19.73 | 19.54 | qfq | 9,960,000 | 196,336,058 | 0.31% |
| 2025-07-02 | 19.74 | 19.80 | 19.61 | 19.67 | 19.48 | qfq | 11,011,600 | 216,681,867 | -0.66% |
| 2025-07-01 | 19.91 | 19.92 | 19.65 | 19.80 | 19.61 | qfq | 14,841,280 | 292,873,049 | -0.40% |
| 2025-06-30 | 19.75 | 19.92 | 19.61 | 19.88 | 19.69 | qfq | 21,112,000 | 417,722,513 | 0.45% |
| 2025-06-27 | 19.88 | 20.37 | 19.77 | 19.79 | 19.60 | qfq | 32,132,027 | 644,200,688 | -0.45% |
| 2025-06-26 | 20.18 | 20.18 | 19.81 | 19.88 | 19.69 | qfq | 34,916,331 | 697,418,813 | -1.49% |
| 2025-06-25 | 19.50 | 20.47 | 19.49 | 20.18 | 19.98 | qfq | 57,995,905 | 1,160,519,935 | 3.49% |
| 2025-06-24 | 19.10 | 19.64 | 19.05 | 19.50 | 19.31 | qfq | 28,017,730 | 544,626,209 | 2.36% |
| 2025-06-23 | 18.70 | 19.10 | 18.66 | 19.05 | 18.86 | qfq | 13,745,753 | 260,361,374 | 1.17% |
| 2025-06-20 | 19.30 | 19.41 | 18.78 | 18.83 | 18.65 | qfq | 23,274,680 | 441,503,807 | -2.28% |
| 2025-06-19 | 19.38 | 19.85 | 19.24 | 19.27 | 19.08 | qfq | 35,457,332 | 692,777,624 | -0.62% |
| 2025-06-18 | 19.18 | 19.87 | 19.09 | 19.39 | 19.20 | qfq | 32,043,801 | 625,290,992 | 0.99% |
| 2025-06-17 | 19.07 | 19.23 | 18.97 | 19.20 | 19.01 | qfq | 12,464,800 | 238,679,656 | 0.63% |
| 2025-06-16 | 18.81 | 19.13 | 18.81 | 19.08 | 18.89 | qfq | 10,047,309 | 190,942,895 | 0.74% |
| 2025-06-13 | 19.17 | 19.24 | 18.88 | 18.94 | 18.75 | qfq | 14,478,258 | 275,460,695 | -1.66% |
| 2025-06-12 | 19.20 | 19.42 | 19.16 | 19.26 | 19.07 | qfq | 13,091,466 | 252,377,878 | -0.31% |
| 2025-06-11 | 18.96 | 19.58 | 18.96 | 19.32 | 19.13 | qfq | 26,454,149 | 512,644,022 | 1.74% |
| 2025-06-10 | 19.29 | 19.31 | 18.83 | 18.99 | 18.80 | qfq | 14,818,632 | 282,687,361 | -1.76% |
| 2025-06-09 | 19.09 | 19.47 | 19.09 | 19.33 | 19.14 | qfq | 20,321,583 | 392,888,341 | 1.84% |
| 2025-06-06 | 19.15 | 19.17 | 18.95 | 18.98 | 18.79 | qfq | 8,737,837 | 166,189,574 | -0.78% |
| 2025-06-05 | 19.12 | 19.24 | 19.03 | 19.13 | 18.94 | qfq | 15,368,960 | 294,092,832 | 0.68% |
| 2025-06-04 | 18.82 | 19.10 | 18.80 | 19.00 | 18.81 | qfq | 12,374,238 | 234,983,080 | 0.80% |
| 2025-06-03 | 18.67 | 18.97 | 18.64 | 18.85 | 18.67 | qfq | 9,549,667 | 179,739,159 | 0.43% |
| 2025-05-30 | 18.79 | 18.82 | 18.67 | 18.77 | 18.59 | qfq | 9,481,900 | 177,434,529 | -0.48% |
| 2025-05-29 | 18.71 | 18.95 | 18.65 | 18.86 | 18.68 | qfq | 11,205,800 | 211,066,373 | 0.80% |
| 2025-05-28 | 18.95 | 19.00 | 18.70 | 18.71 | 18.53 | qfq | 10,845,972 | 204,013,264 | -1.27% |
| 2025-05-27 | 19.13 | 19.17 | 18.88 | 18.95 | 18.76 | qfq | 9,982,451 | 189,507,857 | -0.99% |
| 2025-05-26 | 18.93 | 19.15 | 18.70 | 19.14 | 18.95 | qfq | 14,042,158 | 265,905,138 | 0.10% |
| 2025-05-23 | 19.14 | 19.69 | 19.05 | 19.12 | 18.93 | qfq | 24,183,850 | 468,230,920 | 0.21% |
| 2025-05-22 | 19.21 | 19.38 | 19.06 | 19.08 | 18.89 | qfq | 9,930,000 | 190,394,835 | -0.93% |
| 2025-05-21 | 19.31 | 19.39 | 19.26 | 19.26 | 19.07 | qfq | 8,542,700 | 164,972,678 | -0.52% |
| 2025-05-20 | 19.42 | 19.46 | 19.31 | 19.36 | 19.17 | qfq | 10,283,598 | 199,176,571 | -0.10% |
| 2025-05-19 | 19.35 | 19.43 | 19.19 | 19.38 | 19.19 | qfq | 10,808,500 | 208,636,082 | -0.15% |
| 2025-05-16 | 19.62 | 19.77 | 19.40 | 19.41 | 19.22 | qfq | 17,567,300 | 342,262,338 | -1.57% |
| 2025-05-15 | 19.82 | 20.23 | 19.70 | 19.72 | 19.53 | qfq | 27,613,588 | 551,427,542 | -1.30% |
| 2025-05-14 | 19.49 | 20.30 | 19.31 | 19.98 | 19.78 | qfq | 39,869,636 | 791,006,291 | 2.62% |
| 2025-05-13 | 19.75 | 19.79 | 19.44 | 19.47 | 19.28 | qfq | 13,136,060 | 257,099,084 | -0.51% |
| 2025-05-12 | 19.30 | 19.64 | 19.20 | 19.57 | 19.38 | qfq | 16,835,741 | 326,969,107 | 1.98% |
| 2025-05-09 | 19.62 | 19.65 | 19.18 | 19.19 | 19.00 | qfq | 12,641,830 | 243,982,446 | -1.69% |
| 2025-05-08 | 19.32 | 19.54 | 19.31 | 19.52 | 19.33 | qfq | 12,935,315 | 252,005,116 | 0.46% |
| 2025-05-07 | 19.86 | 20.02 | 19.35 | 19.43 | 19.24 | qfq | 25,111,399 | 493,932,219 | 0.62% |
| 2025-05-06 | 18.93 | 19.33 | 18.93 | 19.31 | 19.12 | qfq | 18,893,002 | 362,684,867 | 2.12% |
| 2025-04-30 | 18.85 | 19.18 | 18.78 | 18.91 | 18.72 | qfq | 23,923,580 | 453,795,726 | -2.63% |
| 2025-04-29 | 19.33 | 19.59 | 19.33 | 19.42 | 19.23 | qfq | 9,597,092 | 186,613,797 | 0.00% |
| 2025-04-28 | 19.84 | 19.84 | 19.13 | 19.42 | 19.23 | qfq | 15,823,560 | 309,049,286 | -2.12% |
| 2025-04-25 | 19.80 | 20.02 | 19.76 | 19.84 | 19.65 | qfq | 15,459,229 | 307,363,877 | 0.00% |
| 2025-04-24 | 19.85 | 20.25 | 19.75 | 19.84 | 19.65 | qfq | 18,097,674 | 360,254,485 | -0.05% |
| 2025-04-23 | 19.91 | 19.97 | 19.77 | 19.85 | 19.66 | qfq | 11,731,710 | 233,104,029 | -0.05% |
| 2025-04-22 | 19.84 | 19.95 | 19.80 | 19.86 | 19.67 | qfq | 11,164,163 | 221,810,388 | -0.20% |
| 2025-04-21 | 19.71 | 19.90 | 19.67 | 19.90 | 19.71 | qfq | 10,466,010 | 207,721,161 | 0.51% |
| 2025-04-18 | 19.61 | 19.93 | 19.60 | 19.80 | 19.61 | qfq | 12,246,300 | 241,881,625 | 0.61% |
| 2025-04-17 | 19.65 | 19.84 | 19.62 | 19.68 | 19.49 | qfq | 11,616,492 | 229,326,447 | -0.35% |
| 2025-04-16 | 19.94 | 19.95 | 19.49 | 19.75 | 19.56 | qfq | 14,603,846 | 287,889,900 | -0.90% |
| 2025-04-15 | 20.12 | 20.12 | 19.85 | 19.93 | 19.73 | qfq | 13,670,310 | 272,868,629 | -1.24% |
| 2025-04-14 | 20.25 | 20.29 | 20.06 | 20.18 | 19.98 | qfq | 17,800,428 | 359,054,540 | 0.00% |
| 2025-04-11 | 20.03 | 20.33 | 19.91 | 20.18 | 19.98 | qfq | 21,989,420 | 442,020,380 | 0.75% |
| 2025-04-10 | 20.26 | 20.35 | 19.93 | 20.03 | 19.83 | qfq | 29,604,014 | 596,318,993 | 0.65% |
| 2025-04-09 | 19.26 | 20.10 | 18.86 | 19.90 | 19.71 | qfq | 31,665,240 | 620,129,117 | 2.00% |
| 2025-04-08 | 19.89 | 19.96 | 19.22 | 19.51 | 19.32 | qfq | 28,338,649 | 554,416,825 | 1.09% |
| 2025-04-07 | 19.84 | 20.49 | 19.17 | 19.30 | 19.11 | qfq | 37,718,718 | 741,163,665 | -9.39% |
| 2025-04-03 | 21.30 | 21.60 | 21.18 | 21.30 | 21.09 | qfq | 14,701,932 | 313,859,458 | -0.47% |
| 2025-04-02 | 21.29 | 21.55 | 21.28 | 21.40 | 21.19 | qfq | 14,468,607 | 309,771,558 | -0.09% |
| 2025-04-01 | 21.43 | 21.55 | 21.03 | 21.42 | 21.21 | qfq | 20,001,515 | 426,694,200 | 0.14% |
| 2025-03-31 | 21.78 | 22.05 | 21.30 | 21.39 | 21.18 | qfq | 25,503,463 | 549,714,516 | -2.28% |
| 2025-03-28 | 21.82 | 22.26 | 21.74 | 21.89 | 21.68 | qfq | 29,009,800 | 635,785,401 | -0.41% |
| 2025-03-27 | 21.48 | 22.54 | 21.29 | 21.98 | 21.76 | qfq | 46,743,160 | 1,030,658,221 | 1.95% |
| 2025-03-26 | 21.85 | 22.04 | 21.52 | 21.56 | 21.35 | qfq | 22,906,600 | 498,984,680 | -1.55% |
| 2025-03-25 | 22.25 | 22.37 | 21.84 | 21.90 | 21.69 | qfq | 25,562,821 | 564,909,948 | -2.45% |
| 2025-03-24 | 22.00 | 22.46 | 21.58 | 22.45 | 22.23 | qfq | 36,692,094 | 804,744,095 | 1.77% |
| 2025-03-21 | 22.14 | 22.50 | 21.94 | 22.06 | 21.84 | qfq | 37,013,134 | 821,517,377 | -0.63% |
| 2025-03-20 | 22.40 | 22.43 | 22.07 | 22.20 | 21.98 | qfq | 30,303,527 | 674,648,434 | -1.42% |
| 2025-03-19 | 22.54 | 22.91 | 22.33 | 22.52 | 22.30 | qfq | 46,116,520 | 1,044,738,592 | 0.31% |
| 2025-03-18 | 22.54 | 22.63 | 22.34 | 22.45 | 22.23 | qfq | 30,982,600 | 695,426,575 | 0.27% |
| 2025-03-17 | 22.81 | 22.87 | 22.30 | 22.39 | 22.17 | qfq | 48,600,766 | 1,089,854,641 | -1.80% |
| 2025-03-14 | 21.80 | 23.58 | 21.79 | 22.80 | 22.58 | qfq | 104,795,368 | 2,380,907,752 | 4.49% |
| 2025-03-13 | 21.85 | 22.40 | 21.53 | 21.82 | 21.61 | qfq | 40,793,200 | 892,439,408 | -0.82% |
| 2025-03-12 | 22.16 | 22.59 | 21.86 | 22.00 | 21.78 | qfq | 69,723,178 | 1,542,339,788 | -0.72% |
| 2025-03-11 | 21.50 | 22.33 | 21.47 | 22.16 | 21.94 | qfq | 65,678,824 | 1,445,011,949 | 1.79% |
| 2025-03-10 | 21.66 | 21.90 | 21.56 | 21.77 | 21.56 | qfq | 43,632,946 | 949,426,752 | 0.00% |
| 2025-03-07 | 22.19 | 22.28 | 21.68 | 21.77 | 21.56 | qfq | 99,058,751 | 2,175,641,257 | -3.63% |
| 2025-03-06 | 20.86 | 22.59 | 20.86 | 22.59 | 22.37 | qfq | 139,466,130 | 3,095,558,624 | 9.98% |
| 2025-03-05 | 20.63 | 20.69 | 20.35 | 20.54 | 20.34 | qfq | 20,558,004 | 421,800,354 | -0.63% |
| 2025-03-04 | 20.53 | 20.74 | 20.50 | 20.67 | 20.47 | qfq | 20,366,334 | 420,085,969 | -0.34% |
| 2025-03-03 | 21.16 | 21.48 | 20.61 | 20.74 | 20.54 | qfq | 37,123,824 | 776,419,102 | -2.12% |
| 2025-02-28 | 21.32 | 22.43 | 21.18 | 21.19 | 20.98 | qfq | 66,350,046 | 1,452,351,456 | -0.56% |
| 2025-02-27 | 21.40 | 21.56 | 20.84 | 21.31 | 21.10 | qfq | 41,188,415 | 874,743,004 | -1.57% |
| 2025-02-26 | 21.12 | 21.74 | 20.85 | 21.65 | 21.44 | qfq | 46,368,304 | 983,306,601 | 2.03% |
| 2025-02-25 | 20.70 | 21.59 | 20.70 | 21.22 | 21.01 | qfq | 46,412,160 | 987,907,782 | 1.05% |
| 2025-02-24 | 20.90 | 21.60 | 20.80 | 21.00 | 20.79 | qfq | 54,070,286 | 1,145,866,257 | 1.65% |
| 2025-02-21 | 20.30 | 20.70 | 20.01 | 20.66 | 20.46 | qfq | 32,586,822 | 666,881,003 | 2.18% |
| 2025-02-20 | 20.30 | 20.38 | 20.13 | 20.22 | 20.02 | qfq | 14,917,764 | 301,926,128 | -0.79% |
| 2025-02-19 | 19.96 | 20.43 | 19.92 | 20.38 | 20.18 | qfq | 24,194,238 | 490,263,399 | 1.90% |
| 2025-02-18 | 20.69 | 20.75 | 19.97 | 20.00 | 19.80 | qfq | 26,686,623 | 542,824,769 | -3.80% |
| 2025-02-17 | 20.73 | 21.08 | 20.60 | 20.79 | 20.59 | qfq | 31,052,864 | 646,649,689 | 1.12% |
| 2025-02-14 | 20.53 | 21.00 | 20.50 | 20.56 | 20.36 | qfq | 19,486,827 | 402,213,792 | -0.34% |
| 2025-02-13 | 20.80 | 21.03 | 20.50 | 20.63 | 20.43 | qfq | 30,995,886 | 642,155,405 | -1.01% |
| 2025-02-12 | 20.45 | 20.87 | 20.36 | 20.84 | 20.64 | qfq | 23,768,933 | 489,417,799 | 1.91% |
| 2025-02-11 | 20.62 | 20.63 | 20.27 | 20.45 | 20.25 | qfq | 19,011,404 | 388,345,426 | -0.78% |
| 2025-02-10 | 20.39 | 20.62 | 20.32 | 20.61 | 20.41 | qfq | 24,490,203 | 502,265,237 | 0.63% |
| 2025-02-07 | 20.04 | 20.83 | 19.98 | 20.48 | 20.28 | qfq | 36,838,940 | 752,930,968 | 1.89% |
| 2025-02-06 | 19.70 | 20.11 | 19.69 | 20.10 | 19.90 | qfq | 21,391,029 | 426,719,707 | 1.57% |
| 2025-02-05 | 19.82 | 19.94 | 19.67 | 19.79 | 19.60 | qfq | 15,248,460 | 302,284,329 | 0.35% |
| 2025-01-27 | 20.45 | 20.53 | 19.72 | 19.72 | 19.53 | qfq | 21,786,942 | 437,021,200 | -3.57% |
| 2025-01-24 | 20.34 | 20.47 | 20.11 | 20.45 | 20.25 | qfq | 25,543,773 | 519,031,211 | 0.39% |
| 2025-01-23 | 20.38 | 20.76 | 20.01 | 20.37 | 20.17 | qfq | 45,777,120 | 932,568,966 | 2.46% |
| 2025-01-22 | 19.84 | 20.03 | 19.69 | 19.88 | 19.69 | qfq | 18,874,588 | 374,872,573 | 0.25% |
| 2025-01-21 | 20.00 | 20.04 | 19.63 | 19.83 | 19.64 | qfq | 13,883,346 | 274,863,009 | 0.10% |
| 2025-01-20 | 20.04 | 20.05 | 19.74 | 19.81 | 19.62 | qfq | 14,927,934 | 297,203,647 | 0.05% |
| 2025-01-17 | 19.53 | 19.92 | 19.53 | 19.80 | 19.61 | qfq | 13,987,263 | 276,420,900 | 0.56% |
| 2025-01-16 | 19.93 | 20.08 | 19.50 | 19.69 | 19.50 | qfq | 19,397,963 | 383,484,001 | -0.46% |
| 2025-01-15 | 19.90 | 20.05 | 19.73 | 19.78 | 19.59 | qfq | 16,144,603 | 320,875,140 | -1.49% |
| 2025-01-14 | 19.45 | 20.11 | 19.35 | 20.08 | 19.88 | qfq | 28,891,149 | 573,629,470 | 3.99% |
| 2025-01-13 | 19.06 | 19.45 | 19.00 | 19.31 | 19.12 | qfq | 14,947,272 | 287,894,144 | 0.73% |
| 2025-01-10 | 19.79 | 19.89 | 19.17 | 19.17 | 18.98 | qfq | 16,520,127 | 323,051,411 | -3.13% |
| 2025-01-09 | 19.60 | 19.94 | 19.59 | 19.79 | 19.60 | qfq | 13,887,999 | 275,351,227 | 0.05% |
| 2025-01-08 | 20.01 | 20.05 | 19.35 | 19.78 | 19.59 | qfq | 23,175,944 | 456,080,015 | -1.59% |
| 2025-01-07 | 20.00 | 20.15 | 19.86 | 20.10 | 19.90 | qfq | 20,215,042 | 404,496,294 | 0.65% |
| 2025-01-06 | 20.11 | 20.28 | 19.88 | 19.97 | 19.77 | qfq | 17,066,557 | 342,512,141 | -0.94% |
| 2025-01-03 | 20.93 | 20.99 | 20.10 | 20.16 | 19.96 | qfq | 22,417,061 | 458,673,052 | -3.68% |
| 2025-01-02 | 21.99 | 22.03 | 20.62 | 20.93 | 20.73 | qfq | 31,397,509 | 668,750,756 | -4.86% |
| 2024-12-31 | 23.46 | 23.48 | 22.00 | 22.00 | 21.78 | qfq | 29,644,908 | 670,866,487 | -5.78% |
| 2024-12-30 | 23.25 | 23.40 | 23.12 | 23.35 | 23.12 | qfq | 16,870,155 | 392,852,344 | -0.13% |
| 2024-12-27 | 23.21 | 23.70 | 23.19 | 23.38 | 23.15 | qfq | 26,316,305 | 616,805,459 | 0.56% |
| 2024-12-26 | 23.14 | 23.40 | 23.00 | 23.25 | 23.02 | qfq | 15,036,990 | 349,366,558 | 0.52% |
| 2024-12-25 | 23.30 | 23.40 | 22.83 | 23.13 | 22.90 | qfq | 17,933,115 | 414,596,898 | -0.73% |
| 2024-12-24 | 23.17 | 23.31 | 23.03 | 23.30 | 23.07 | qfq | 18,396,057 | 426,548,560 | 1.04% |
| 2024-12-23 | 23.25 | 23.60 | 22.92 | 23.06 | 22.83 | qfq | 19,153,400 | 444,829,383 | -1.41% |
| 2024-12-20 | 23.26 | 23.70 | 23.20 | 23.39 | 23.16 | qfq | 20,719,469 | 486,307,858 | 0.52% |
| 2024-12-19 | 22.98 | 23.44 | 22.75 | 23.27 | 23.04 | qfq | 21,941,478 | 509,218,209 | 0.69% |
| 2024-12-18 | 23.33 | 23.45 | 23.04 | 23.11 | 22.88 | qfq | 15,423,000 | 356,680,222 | -1.03% |
| 2024-12-17 | 23.70 | 24.00 | 23.30 | 23.35 | 23.07 | qfq | 25,101,215 | 591,764,073 | -2.55% |
| 2024-12-16 | 23.86 | 24.15 | 23.41 | 23.96 | 23.67 | qfq | 27,875,800 | 664,428,357 | 0.29% |
| 2024-12-13 | 24.15 | 24.40 | 23.88 | 23.89 | 23.60 | qfq | 50,103,330 | 1,207,622,176 | -2.17% |
| 2024-12-12 | 24.20 | 24.70 | 24.11 | 24.42 | 24.12 | qfq | 34,514,374 | 840,636,426 | 0.62% |
| 2024-12-11 | 24.38 | 24.76 | 24.21 | 24.27 | 23.98 | qfq | 29,164,223 | 710,037,476 | -1.14% |
| 2024-12-10 | 25.80 | 25.85 | 24.50 | 24.55 | 24.25 | qfq | 57,031,452 | 1,431,630,027 | -0.24% |
| 2024-12-09 | 24.48 | 24.76 | 24.20 | 24.61 | 24.31 | qfq | 32,480,800 | 796,193,105 | 0.37% |
| 2024-12-06 | 24.46 | 24.94 | 24.16 | 24.52 | 24.22 | qfq | 41,861,500 | 1,027,384,012 | 0.08% |
| 2024-12-05 | 24.00 | 24.59 | 23.95 | 24.50 | 24.20 | qfq | 37,161,655 | 906,409,733 | 2.08% |
| 2024-12-04 | 24.40 | 24.47 | 23.88 | 24.00 | 23.71 | qfq | 30,401,700 | 735,310,115 | -1.68% |
| 2024-12-03 | 24.46 | 24.77 | 24.07 | 24.41 | 24.11 | qfq | 39,855,350 | 971,595,028 | -0.93% |
| 2024-12-02 | 24.60 | 25.15 | 24.29 | 24.64 | 24.34 | qfq | 67,840,021 | 1,675,455,004 | 2.16% |
| 2024-11-29 | 23.53 | 24.97 | 23.46 | 24.12 | 23.83 | qfq | 67,749,905 | 1,639,095,543 | 1.77% |
| 2024-11-28 | 23.96 | 24.05 | 23.50 | 23.70 | 23.41 | qfq | 50,005,486 | 1,188,614,311 | -2.11% |
| 2024-11-27 | 23.15 | 24.46 | 23.08 | 24.21 | 23.92 | qfq | 73,969,737 | 1,768,210,792 | 3.73% |
| 2024-11-26 | 22.60 | 23.74 | 22.60 | 23.34 | 23.06 | qfq | 52,280,926 | 1,218,763,522 | 2.01% |
| 2024-11-25 | 22.77 | 22.89 | 22.18 | 22.88 | 22.60 | qfq | 42,793,251 | 968,892,598 | 2.05% |
| 2024-11-22 | 23.21 | 23.48 | 22.25 | 22.42 | 22.15 | qfq | 42,818,399 | 981,548,215 | -3.78% |
| 2024-11-21 | 23.06 | 23.66 | 22.93 | 23.30 | 23.02 | qfq | 45,573,125 | 1,063,193,508 | 1.13% |
| 2024-11-20 | 23.02 | 23.18 | 22.73 | 23.04 | 22.76 | qfq | 41,757,661 | 959,107,883 | -0.17% |
| 2024-11-19 | 22.15 | 23.26 | 22.11 | 23.08 | 22.80 | qfq | 61,800,362 | 1,403,967,131 | 4.81% |
| 2024-11-18 | 22.70 | 22.96 | 21.89 | 22.02 | 21.75 | qfq | 48,039,019 | 1,068,612,463 | -3.51% |
| 2024-11-15 | 24.10 | 24.44 | 22.81 | 22.82 | 22.54 | qfq | 70,059,146 | 1,644,905,946 | -5.70% |
| 2024-11-14 | 25.00 | 25.28 | 24.10 | 24.20 | 23.91 | qfq | 89,580,067 | 2,206,904,252 | -6.06% |
| 2024-11-13 | 24.94 | 26.99 | 24.85 | 25.76 | 25.45 | qfq | 132,867,871 | 3,459,101,130 | 2.63% |
| 2024-11-12 | 24.60 | 25.50 | 24.25 | 25.10 | 24.80 | qfq | 92,551,899 | 2,307,222,073 | 0.84% |
| 2024-11-11 | 23.47 | 26.14 | 23.38 | 24.89 | 24.59 | qfq | 109,948,663 | 2,744,790,221 | 4.76% |
| 2024-11-08 | 25.49 | 25.50 | 23.65 | 23.76 | 23.47 | qfq | 112,847,553 | 2,758,837,239 | -4.00% |
| 2024-11-07 | 22.30 | 24.75 | 22.18 | 24.75 | 24.45 | qfq | 105,503,193 | 2,496,612,523 | 10.00% |
| 2024-11-06 | 22.88 | 23.42 | 22.26 | 22.50 | 22.23 | qfq | 82,033,111 | 1,866,926,948 | -0.22% |
| 2024-11-05 | 21.80 | 22.77 | 21.60 | 22.55 | 22.28 | qfq | 79,348,893 | 1,775,392,755 | 3.68% |
| 2024-11-04 | 21.18 | 21.78 | 21.13 | 21.75 | 21.49 | qfq | 40,176,363 | 864,413,165 | 2.93% |
| 2024-11-01 | 21.56 | 21.80 | 21.12 | 21.13 | 20.87 | qfq | 50,304,647 | 1,080,168,896 | -2.04% |
| 2024-10-31 | 21.12 | 22.10 | 21.09 | 21.57 | 21.31 | qfq | 63,806,604 | 1,386,557,383 | 1.55% |
| 2024-10-30 | 21.20 | 21.51 | 21.06 | 21.24 | 20.98 | qfq | 35,072,117 | 745,757,980 | -0.14% |
| 2024-10-29 | 22.10 | 22.25 | 21.23 | 21.27 | 21.01 | qfq | 58,368,300 | 1,264,042,450 | -3.49% |
| 2024-10-28 | 21.90 | 22.15 | 21.83 | 22.04 | 21.77 | qfq | 44,787,630 | 984,204,638 | -0.09% |
| 2024-10-25 | 21.96 | 22.40 | 21.77 | 22.06 | 21.79 | qfq | 75,445,249 | 1,662,146,272 | -1.47% |
| 2024-10-24 | 21.50 | 23.10 | 21.41 | 22.39 | 22.12 | qfq | 113,282,709 | 2,503,929,698 | 5.17% |
| 2024-10-23 | 21.60 | 21.80 | 21.22 | 21.29 | 21.03 | qfq | 59,590,409 | 1,282,089,136 | -1.11% |
| 2024-10-22 | 21.20 | 21.54 | 21.13 | 21.53 | 21.27 | qfq | 44,372,500 | 945,232,478 | 1.56% |
| 2024-10-21 | 21.22 | 21.45 | 20.91 | 21.20 | 20.94 | qfq | 55,195,558 | 1,170,612,222 | -1.44% |
| 2024-10-18 | 20.65 | 22.40 | 20.61 | 21.51 | 21.25 | qfq | 78,703,545 | 1,686,548,162 | 4.16% |
| 2024-10-17 | 21.11 | 21.31 | 20.63 | 20.65 | 20.40 | qfq | 35,656,497 | 747,238,510 | -1.53% |
| 2024-10-16 | 20.90 | 21.47 | 20.60 | 20.97 | 20.72 | qfq | 40,082,946 | 844,518,896 | -0.80% |
| 2024-10-15 | 21.48 | 21.77 | 21.09 | 21.14 | 20.88 | qfq | 41,174,617 | 884,148,140 | -2.98% |
| 2024-10-14 | 21.68 | 21.89 | 20.68 | 21.79 | 21.53 | qfq | 56,846,701 | 1,212,652,220 | 0.23% |
| 2024-10-11 | 21.51 | 22.38 | 21.24 | 21.74 | 21.48 | qfq | 60,237,040 | 1,309,806,560 | -0.64% |
| 2024-10-10 | 23.15 | 23.74 | 21.19 | 21.88 | 21.61 | qfq | 83,131,007 | 1,839,158,959 | -6.97% |
| 2024-10-09 | 24.50 | 25.97 | 23.52 | 23.52 | 23.23 | qfq | 109,996,134 | 2,704,637,921 | -9.99% |
| 2024-10-08 | 26.13 | 26.13 | 24.45 | 26.13 | 25.81 | qfq | 96,219,224 | 2,490,421,692 | 10.02% |
| 2024-09-30 | 23.50 | 23.75 | 22.22 | 23.75 | 23.46 | qfq | 111,046,677 | 2,585,793,433 | 10.00% |
| 2024-09-27 | 20.76 | 21.60 | 20.21 | 21.59 | 21.33 | qfq | 62,444,418 | 1,297,275,363 | 6.88% |
| 2024-09-26 | 19.12 | 20.72 | 18.86 | 20.20 | 19.96 | qfq | 92,425,186 | 1,814,051,021 | 5.65% |
| 2024-09-25 | 19.51 | 20.11 | 19.10 | 19.12 | 18.89 | qfq | 108,264,090 | 2,124,006,346 | 1.22% |
| 2024-09-24 | 17.46 | 18.89 | 17.17 | 18.89 | 18.66 | qfq | 88,381,248 | 1,617,530,289 | 10.02% |
| 2024-09-23 | 17.28 | 17.35 | 17.15 | 17.17 | 16.96 | qfq | 13,828,509 | 238,491,794 | -0.58% |
| 2024-09-20 | 17.39 | 17.52 | 17.16 | 17.27 | 17.06 | qfq | 20,415,100 | 352,853,200 | -1.43% |
| 2024-09-19 | 17.40 | 17.92 | 17.18 | 17.52 | 17.31 | qfq | 32,668,135 | 573,016,617 | 2.10% |
| 2024-09-18 | 17.10 | 17.25 | 16.70 | 17.16 | 16.95 | qfq | 19,740,009 | 334,718,207 | 0.41% |
| 2024-09-13 | 17.46 | 17.64 | 17.07 | 17.09 | 16.88 | qfq | 20,558,755 | 356,871,849 | -2.12% |
| 2024-09-12 | 17.62 | 17.78 | 17.45 | 17.46 | 17.25 | qfq | 16,179,000 | 285,106,723 | -1.08% |
| 2024-09-11 | 17.50 | 17.68 | 17.43 | 17.65 | 17.44 | qfq | 15,196,700 | 267,280,103 | 0.34% |
| 2024-09-10 | 18.01 | 18.09 | 17.16 | 17.59 | 17.38 | qfq | 31,670,592 | 554,633,192 | -2.28% |
| 2024-09-09 | 17.88 | 18.43 | 17.77 | 18.00 | 17.78 | qfq | 35,706,205 | 645,873,553 | -4.26% |
| 2024-09-06 | 19.40 | 19.74 | 18.78 | 18.80 | 18.57 | qfq | 49,171,803 | 947,843,386 | -0.05% |
| 2024-09-05 | 18.78 | 18.87 | 18.68 | 18.81 | 18.58 | qfq | 16,117,842 | 302,668,984 | 0.21% |
| 2024-09-04 | 18.55 | 18.98 | 18.51 | 18.77 | 18.54 | qfq | 20,652,111 | 387,992,175 | 0.48% |
| 2024-09-03 | 18.50 | 18.79 | 18.50 | 18.68 | 18.45 | qfq | 17,504,209 | 326,263,821 | 0.43% |
| 2024-09-02 | 19.11 | 19.21 | 18.60 | 18.60 | 18.37 | qfq | 33,010,143 | 622,412,479 | -3.83% |
| 2024-08-30 | 18.96 | 19.78 | 18.86 | 19.34 | 19.11 | qfq | 52,335,717 | 1,016,963,838 | 1.68% |
| 2024-08-29 | 18.80 | 19.19 | 18.80 | 19.02 | 18.79 | qfq | 29,890,395 | 568,090,636 | 0.63% |
| 2024-08-28 | 18.74 | 19.14 | 18.74 | 18.90 | 18.67 | qfq | 31,278,882 | 592,263,230 | 0.96% |
| 2024-08-27 | 18.60 | 18.80 | 18.46 | 18.72 | 18.49 | qfq | 20,754,100 | 387,349,247 | 0.21% |
| 2024-08-26 | 18.63 | 18.82 | 18.39 | 18.68 | 18.45 | qfq | 21,405,900 | 398,898,133 | -0.11% |
| 2024-08-23 | 18.61 | 19.09 | 18.58 | 18.70 | 18.47 | qfq | 26,763,600 | 503,718,000 | -0.05% |
| 2024-08-22 | 19.36 | 19.36 | 18.59 | 18.71 | 18.48 | qfq | 29,626,400 | 559,330,702 | -2.40% |
| 2024-08-21 | 19.31 | 19.39 | 19.07 | 19.17 | 18.94 | qfq | 22,249,090 | 427,301,044 | -0.78% |
| 2024-08-20 | 20.01 | 20.10 | 19.26 | 19.32 | 19.09 | qfq | 35,977,298 | 702,562,647 | -3.21% |
| 2024-08-19 | 20.01 | 20.31 | 19.86 | 19.96 | 19.72 | qfq | 31,782,329 | 636,229,605 | -1.19% |
| 2024-08-16 | 20.56 | 20.75 | 20.17 | 20.20 | 19.96 | qfq | 35,198,082 | 716,453,379 | -2.13% |
| 2024-08-15 | 20.70 | 21.28 | 20.61 | 20.64 | 20.39 | qfq | 55,838,801 | 1,166,374,842 | -0.05% |
| 2024-08-14 | 20.43 | 21.18 | 20.43 | 20.65 | 20.40 | qfq | 55,216,600 | 1,150,332,076 | -0.24% |
| 2024-08-13 | 20.02 | 20.98 | 19.85 | 20.70 | 20.45 | qfq | 46,721,266 | 949,911,046 | 3.34% |
| 2024-08-12 | 19.80 | 20.10 | 19.66 | 20.03 | 19.79 | qfq | 23,757,800 | 473,338,598 | 0.40% |
| 2024-08-09 | 20.50 | 20.61 | 19.93 | 19.95 | 19.71 | qfq | 38,311,316 | 772,969,395 | -2.06% |
| 2024-08-08 | 19.85 | 21.15 | 19.83 | 20.37 | 20.12 | qfq | 68,106,283 | 1,395,893,360 | 2.11% |
| 2024-08-07 | 20.03 | 20.36 | 19.91 | 19.95 | 19.71 | qfq | 34,536,411 | 694,338,030 | -1.14% |
| 2024-08-06 | 20.18 | 20.26 | 19.50 | 20.18 | 19.94 | qfq | 46,980,710 | 934,778,853 | 2.02% |
| 2024-08-05 | 20.05 | 20.34 | 19.75 | 19.78 | 19.54 | qfq | 46,785,800 | 937,022,423 | -1.88% |
| 2024-08-02 | 20.85 | 21.15 | 20.01 | 20.16 | 19.92 | qfq | 55,184,486 | 1,128,840,018 | -3.36% |
| 2024-08-01 | 20.35 | 21.45 | 20.18 | 20.86 | 20.61 | qfq | 90,634,535 | 1,894,362,362 | 1.66% |
| 2024-07-31 | 18.65 | 20.52 | 18.61 | 20.52 | 20.27 | qfq | 96,102,855 | 1,919,941,093 | 10.03% |
| 2024-07-30 | 18.59 | 18.86 | 18.53 | 18.65 | 18.42 | qfq | 19,058,400 | 356,354,613 | -0.16% |
| 2024-07-29 | 18.80 | 19.04 | 18.60 | 18.68 | 18.45 | qfq | 20,384,849 | 382,264,299 | -1.58% |
| 2024-07-26 | 18.46 | 19.36 | 18.40 | 18.98 | 18.75 | qfq | 33,584,100 | 640,080,330 | 2.10% |
| 2024-07-25 | 18.21 | 18.98 | 18.18 | 18.59 | 18.36 | qfq | 31,279,446 | 585,732,144 | 1.53% |
| 2024-07-24 | 19.16 | 19.30 | 18.21 | 18.31 | 18.09 | qfq | 37,549,052 | 704,212,938 | -6.25% |
| 2024-07-23 | 19.98 | 20.14 | 19.49 | 19.53 | 19.29 | qfq | 26,575,251 | 526,942,271 | -2.74% |
| 2024-07-22 | 20.33 | 20.40 | 19.89 | 20.08 | 19.84 | qfq | 28,696,596 | 576,523,596 | -0.30% |
| 2024-07-19 | 19.72 | 20.24 | 19.65 | 20.14 | 19.80 | qfq | 32,713,900 | 655,062,775 | 1.61% |
| 2024-07-18 | 19.95 | 20.05 | 19.55 | 19.82 | 19.48 | qfq | 24,289,608 | 479,883,080 | -0.60% |
| 2024-07-17 | 19.96 | 20.14 | 19.92 | 19.94 | 19.60 | qfq | 19,947,638 | 399,376,440 | -0.60% |
| 2024-07-16 | 20.14 | 20.32 | 19.90 | 20.06 | 19.72 | qfq | 24,888,091 | 501,076,113 | -0.74% |
| 2024-07-15 | 20.05 | 20.28 | 20.02 | 20.21 | 19.87 | qfq | 16,596,919 | 334,720,815 | 0.10% |
| 2024-07-12 | 20.20 | 20.32 | 19.92 | 20.19 | 19.85 | qfq | 25,290,753 | 509,708,473 | -0.93% |
| 2024-07-11 | 20.50 | 20.58 | 20.07 | 20.38 | 20.03 | qfq | 38,695,499 | 786,056,615 | 0.59% |
| 2024-07-10 | 20.11 | 20.48 | 20.11 | 20.26 | 19.92 | qfq | 31,038,003 | 629,700,742 | -0.44% |
| 2024-07-09 | 19.91 | 20.51 | 19.52 | 20.35 | 20.00 | qfq | 48,760,822 | 977,771,445 | 4.84% |
| 2024-07-08 | 20.00 | 20.00 | 19.41 | 19.41 | 19.08 | qfq | 32,339,991 | 635,605,160 | -3.77% |
| 2024-07-05 | 19.82 | 20.68 | 19.68 | 20.17 | 19.83 | qfq | 43,222,381 | 874,918,854 | 1.31% |
| 2024-07-04 | 19.80 | 20.25 | 19.64 | 19.91 | 19.57 | qfq | 36,405,367 | 726,593,380 | 0.96% |
| 2024-07-03 | 19.65 | 19.99 | 19.40 | 19.72 | 19.38 | qfq | 23,015,957 | 454,447,694 | -0.35% |
| 2024-07-02 | 20.18 | 20.32 | 19.76 | 19.79 | 19.45 | qfq | 30,519,948 | 611,510,872 | -1.93% |
| 2024-07-01 | 20.30 | 20.43 | 19.70 | 20.18 | 19.84 | qfq | 35,722,200 | 716,341,416 | -1.37% |
| 2024-06-28 | 20.92 | 21.34 | 20.25 | 20.46 | 20.11 | qfq | 56,376,035 | 1,174,099,405 | -3.54% |
| 2024-06-27 | 21.96 | 21.98 | 21.21 | 21.21 | 20.85 | qfq | 42,511,286 | 921,855,215 | -4.46% |
| 2024-06-26 | 22.02 | 22.50 | 21.95 | 22.20 | 21.82 | qfq | 57,132,821 | 1,271,819,433 | 0.14% |
| 2024-06-25 | 21.71 | 22.68 | 21.50 | 22.17 | 21.79 | qfq | 56,344,047 | 1,242,282,141 | 1.56% |
| 2024-06-24 | 21.46 | 22.26 | 21.45 | 21.83 | 21.46 | qfq | 43,921,078 | 963,730,292 | 0.00% |
| 2024-06-21 | 22.20 | 22.48 | 21.76 | 21.83 | 21.46 | qfq | 46,497,914 | 1,029,819,468 | -0.73% |
| 2024-06-20 | 21.83 | 22.30 | 21.56 | 21.99 | 21.62 | qfq | 50,387,396 | 1,111,103,216 | 0.69% |
| 2024-06-19 | 22.40 | 22.50 | 21.66 | 21.84 | 21.47 | qfq | 47,088,968 | 1,039,480,714 | -2.50% |
| 2024-06-18 | 22.35 | 22.70 | 22.10 | 22.40 | 22.02 | qfq | 48,665,669 | 1,091,287,328 | 0.54% |
| 2024-06-17 | 21.98 | 22.38 | 21.91 | 22.28 | 21.90 | qfq | 46,180,656 | 1,025,409,459 | 0.13% |
| 2024-06-14 | 21.18 | 23.30 | 21.18 | 22.25 | 21.87 | qfq | 91,896,302 | 2,026,426,287 | 4.56% |
| 2024-06-13 | 21.08 | 21.30 | 20.87 | 21.28 | 20.92 | qfq | 39,004,537 | 822,450,494 | 0.95% |
| 2024-06-12 | 20.72 | 21.30 | 20.22 | 21.08 | 20.72 | qfq | 42,829,817 | 893,461,747 | 0.38% |
| 2024-06-11 | 21.15 | 22.19 | 20.93 | 21.00 | 20.64 | qfq | 69,416,392 | 1,496,155,232 | -2.23% |
| 2024-06-07 | 21.10 | 21.58 | 20.79 | 21.48 | 21.11 | qfq | 59,123,585 | 1,257,695,108 | 1.66% |
| 2024-06-06 | 20.96 | 21.78 | 20.76 | 21.13 | 20.77 | qfq | 64,285,446 | 1,369,142,187 | 0.96% |
| 2024-06-05 | 20.92 | 21.35 | 20.81 | 20.93 | 20.57 | qfq | 42,385,285 | 892,719,897 | -1.18% |
| 2024-06-04 | 20.14 | 21.24 | 20.12 | 21.18 | 20.82 | qfq | 62,135,993 | 1,298,410,207 | 5.16% |
| 2024-06-03 | 20.33 | 20.43 | 20.07 | 20.14 | 19.80 | qfq | 30,603,100 | 617,659,037 | -2.56% |
| 2024-05-31 | 20.88 | 20.97 | 20.56 | 20.67 | 20.32 | qfq | 27,557,999 | 571,570,052 | -1.15% |
| 2024-05-30 | 20.15 | 21.17 | 20.03 | 20.91 | 20.55 | qfq | 45,973,544 | 948,954,544 | 3.36% |
| 2024-05-29 | 20.11 | 20.41 | 20.05 | 20.23 | 19.89 | qfq | 16,631,263 | 336,395,784 | -0.20% |
| 2024-05-28 | 20.39 | 20.55 | 20.18 | 20.27 | 19.92 | qfq | 19,611,136 | 398,752,123 | -1.46% |
| 2024-05-27 | 20.20 | 20.59 | 20.01 | 20.57 | 20.22 | qfq | 25,301,830 | 512,876,904 | 2.29% |
| 2024-05-24 | 20.47 | 20.78 | 20.08 | 20.11 | 19.77 | qfq | 29,444,956 | 598,886,764 | -2.28% |
| 2024-05-23 | 21.08 | 21.52 | 20.40 | 20.58 | 20.23 | qfq | 41,475,859 | 872,178,045 | -2.74% |
| 2024-05-22 | 21.13 | 21.27 | 21.02 | 21.16 | 20.80 | qfq | 22,059,954 | 466,610,553 | 0.09% |
| 2024-05-21 | 21.06 | 21.34 | 21.05 | 21.14 | 20.78 | qfq | 21,707,035 | 460,035,686 | -0.28% |
| 2024-05-20 | 21.02 | 21.42 | 21.01 | 21.20 | 20.84 | qfq | 34,491,483 | 731,902,288 | -0.14% |
| 2024-05-17 | 20.97 | 21.24 | 20.71 | 21.23 | 20.87 | qfq | 36,159,884 | 759,414,520 | 1.00% |
| 2024-05-16 | 21.37 | 21.80 | 20.87 | 21.02 | 20.66 | qfq | 54,749,277 | 1,161,096,229 | -2.95% |
| 2024-05-15 | 23.26 | 23.56 | 21.65 | 21.66 | 21.29 | qfq | 64,051,102 | 1,433,286,593 | -5.54% |
| 2024-05-14 | 22.61 | 22.95 | 22.18 | 22.93 | 22.54 | qfq | 51,717,108 | 1,167,293,248 | 0.00% |
| 2024-05-13 | 22.36 | 23.47 | 21.80 | 22.93 | 22.54 | qfq | 61,472,646 | 1,391,901,292 | -1.55% |
| 2024-05-10 | 22.82 | 23.35 | 22.71 | 23.29 | 22.89 | qfq | 56,886,458 | 1,311,746,211 | 1.57% |
| 2024-05-09 | 23.07 | 23.20 | 22.73 | 22.93 | 22.54 | qfq | 53,247,661 | 1,221,057,872 | -0.35% |
| 2024-05-08 | 23.32 | 23.50 | 22.85 | 23.01 | 22.62 | qfq | 56,035,805 | 1,291,404,966 | -3.03% |
| 2024-05-07 | 22.76 | 24.74 | 22.76 | 23.73 | 23.33 | qfq | 108,757,392 | 2,572,031,885 | 2.91% |
| 2024-05-06 | 23.49 | 23.83 | 22.53 | 23.06 | 22.67 | qfq | 84,552,701 | 1,960,244,034 | -1.75% |
| 2024-04-30 | 22.46 | 24.29 | 22.22 | 23.47 | 23.07 | qfq | 119,320,186 | 2,793,765,170 | 3.99% |
| 2024-04-29 | 22.50 | 23.82 | 22.14 | 22.57 | 22.19 | qfq | 136,752,870 | 3,109,348,239 | 4.25% |
| 2024-04-26 | 20.60 | 21.65 | 20.15 | 21.65 | 21.28 | qfq | 97,392,152 | 2,032,749,993 | 10.01% |
| 2024-04-25 | 19.28 | 20.25 | 19.27 | 19.68 | 19.34 | qfq | 54,204,566 | 1,074,360,967 | 2.77% |
| 2024-04-24 | 20.34 | 20.40 | 18.78 | 19.15 | 18.82 | qfq | 80,217,624 | 1,574,771,121 | -5.76% |
| 2024-04-23 | 20.13 | 20.43 | 19.84 | 20.32 | 19.97 | qfq | 49,663,129 | 1,001,874,235 | 0.94% |
| 2024-04-22 | 19.68 | 21.16 | 19.66 | 20.13 | 19.79 | qfq | 66,132,078 | 1,348,003,902 | 1.51% |
| 2024-04-19 | 19.60 | 20.12 | 19.59 | 19.83 | 19.49 | qfq | 44,265,585 | 880,028,412 | -0.35% |
| 2024-04-18 | 19.71 | 20.40 | 19.58 | 19.90 | 19.56 | qfq | 73,899,221 | 1,475,752,583 | -0.45% |
| 2024-04-17 | 19.20 | 20.17 | 18.89 | 19.99 | 19.65 | qfq | 78,276,932 | 1,533,782,809 | 1.78% |
| 2024-04-16 | 19.15 | 20.38 | 19.00 | 19.64 | 19.31 | qfq | 99,578,839 | 1,969,478,889 | 1.03% |
| 2024-04-15 | 17.99 | 19.44 | 17.91 | 19.44 | 19.11 | qfq | 100,385,698 | 1,915,557,137 | 10.02% |
| 2024-04-12 | 17.88 | 18.00 | 17.58 | 17.67 | 17.37 | qfq | 18,615,854 | 331,078,664 | -1.94% |
| 2024-04-11 | 17.74 | 18.25 | 17.65 | 18.02 | 17.71 | qfq | 23,939,897 | 432,435,215 | 1.46% |
| 2024-04-10 | 18.19 | 18.25 | 17.52 | 17.76 | 17.46 | qfq | 22,209,685 | 395,913,929 | -2.95% |
| 2024-04-09 | 18.35 | 18.45 | 18.10 | 18.30 | 17.99 | qfq | 12,847,317 | 234,212,449 | 0.55% |
| 2024-04-08 | 18.30 | 18.70 | 18.03 | 18.20 | 17.89 | qfq | 21,167,940 | 387,888,860 | -1.73% |
| 2024-04-03 | 18.87 | 19.00 | 18.51 | 18.52 | 18.20 | qfq | 19,536,153 | 365,637,732 | -2.53% |
| 2024-04-02 | 19.35 | 19.36 | 18.88 | 19.00 | 18.68 | qfq | 22,368,363 | 427,044,653 | -1.76% |
| 2024-04-01 | 19.39 | 19.52 | 19.11 | 19.34 | 19.01 | qfq | 28,933,579 | 557,951,879 | 1.42% |
| 2024-03-29 | 18.80 | 19.10 | 18.74 | 19.07 | 18.75 | qfq | 27,238,886 | 516,038,177 | 0.37% |
| 2024-03-28 | 18.70 | 19.24 | 18.61 | 19.00 | 18.68 | qfq | 30,750,898 | 581,630,215 | 1.60% |
| 2024-03-27 | 19.45 | 19.49 | 18.66 | 18.70 | 18.38 | qfq | 33,006,322 | 627,305,501 | -4.05% |
| 2024-03-26 | 19.60 | 19.88 | 19.30 | 19.49 | 19.16 | qfq | 31,509,760 | 616,094,713 | -0.56% |
| 2024-03-25 | 20.34 | 20.37 | 19.60 | 19.60 | 19.27 | qfq | 48,646,535 | 974,168,533 | -5.41% |
| 2024-03-22 | 20.95 | 21.30 | 20.70 | 20.72 | 20.37 | qfq | 38,400,175 | 805,090,174 | -1.94% |
| 2024-03-21 | 21.13 | 21.50 | 20.91 | 21.13 | 20.77 | qfq | 38,864,768 | 824,983,544 | 0.09% |
| 2024-03-20 | 21.23 | 21.42 | 20.89 | 21.11 | 20.75 | qfq | 37,499,091 | 791,445,860 | -0.85% |
| 2024-03-19 | 21.82 | 21.94 | 21.28 | 21.29 | 20.93 | qfq | 46,165,060 | 996,895,646 | -3.36% |
| 2024-03-18 | 21.58 | 22.50 | 21.30 | 22.03 | 21.65 | qfq | 74,608,621 | 1,631,535,535 | 3.87% |
| 2024-03-15 | 20.50 | 21.29 | 20.41 | 21.21 | 20.85 | qfq | 46,752,268 | 977,087,254 | 2.91% |
| 2024-03-14 | 20.90 | 21.13 | 20.36 | 20.61 | 20.26 | qfq | 44,088,636 | 914,490,803 | -2.37% |
| 2024-03-13 | 21.35 | 21.39 | 20.95 | 21.11 | 20.75 | qfq | 39,222,051 | 830,566,888 | -1.91% |
| 2024-03-12 | 21.37 | 21.75 | 21.21 | 21.52 | 21.15 | qfq | 53,727,462 | 1,152,640,061 | 1.27% |
| 2024-03-11 | 20.90 | 21.33 | 20.83 | 21.25 | 20.89 | qfq | 45,120,342 | 951,359,357 | 2.16% |
| 2024-03-08 | 21.09 | 21.15 | 20.65 | 20.80 | 20.45 | qfq | 37,210,575 | 775,700,223 | -0.72% |
| 2024-03-07 | 21.33 | 21.62 | 20.80 | 20.95 | 20.59 | qfq | 61,749,756 | 1,308,564,491 | -3.10% |
| 2024-03-06 | 20.88 | 22.07 | 20.78 | 21.62 | 21.25 | qfq | 70,990,035 | 1,522,740,750 | 2.90% |
| 2024-03-05 | 21.39 | 22.00 | 21.00 | 21.01 | 20.65 | qfq | 58,562,097 | 1,262,631,985 | -2.69% |
| 2024-03-04 | 21.65 | 21.87 | 21.20 | 21.59 | 21.22 | qfq | 50,300,434 | 1,080,377,329 | -1.28% |
| 2024-03-01 | 22.00 | 22.35 | 21.52 | 21.87 | 21.50 | qfq | 77,604,743 | 1,699,815,736 | -1.09% |
| 2024-02-29 | 20.66 | 22.20 | 20.54 | 22.11 | 21.73 | qfq | 89,518,584 | 1,917,967,144 | 4.05% |
| 2024-02-28 | 21.59 | 23.22 | 21.08 | 21.25 | 20.89 | qfq | 141,181,601 | 3,122,946,330 | -0.23% |
| 2024-02-27 | 20.73 | 21.30 | 20.71 | 21.30 | 20.94 | qfq | 69,544,767 | 1,460,916,566 | 1.82% |
| 2024-02-26 | 20.93 | 21.43 | 20.76 | 20.92 | 20.56 | qfq | 70,449,711 | 1,483,060,497 | -1.74% |
| 2024-02-23 | 21.48 | 22.33 | 20.81 | 21.29 | 20.93 | qfq | 118,069,144 | 2,541,815,451 | -0.98% |
| 2024-02-22 | 19.72 | 21.66 | 19.62 | 21.50 | 21.13 | qfq | 121,643,493 | 2,548,816,142 | 5.08% |
| 2024-02-21 | 19.04 | 21.70 | 19.01 | 20.46 | 20.11 | qfq | 153,951,046 | 3,158,744,292 | 3.70% |
| 2024-02-20 | 17.61 | 19.73 | 17.50 | 19.73 | 19.39 | qfq | 87,406,721 | 1,656,847,078 | 9.98% |
| 2024-02-19 | 17.70 | 17.98 | 16.44 | 17.94 | 17.63 | qfq | 61,216,169 | 1,064,389,043 | -1.54% |
| 2024-02-08 | 18.70 | 18.89 | 18.01 | 18.22 | 17.91 | qfq | 59,877,454 | 1,101,046,862 | -1.19% |
| 2024-02-07 | 18.97 | 19.41 | 18.16 | 18.44 | 18.13 | qfq | 70,610,679 | 1,328,326,982 | -4.90% |
| 2024-02-06 | 17.65 | 19.85 | 17.65 | 19.39 | 19.06 | qfq | 89,372,525 | 1,690,910,867 | 3.41% |
| 2024-02-05 | 18.62 | 20.80 | 17.88 | 18.75 | 18.43 | qfq | 106,749,878 | 2,087,654,382 | -4.34% |
| 2024-02-02 | 18.85 | 20.98 | 17.24 | 19.60 | 19.27 | qfq | 112,771,927 | 2,093,289,449 | 2.30% |
| 2024-02-01 | 18.17 | 19.84 | 18.17 | 19.16 | 18.83 | qfq | 92,083,657 | 1,754,498,783 | 2.19% |
| 2024-01-31 | 18.22 | 19.99 | 18.22 | 18.75 | 18.43 | qfq | 102,777,553 | 1,955,777,472 | 2.24% |
| 2024-01-30 | 17.95 | 18.88 | 17.94 | 18.34 | 18.03 | qfq | 86,882,111 | 1,608,345,586 | 2.69% |
| 2024-01-29 | 18.22 | 18.56 | 17.72 | 17.86 | 17.56 | qfq | 64,778,840 | 1,178,482,837 | -4.08% |
| 2024-01-26 | 18.82 | 19.19 | 18.06 | 18.62 | 18.30 | qfq | 103,645,149 | 1,924,625,269 | -3.22% |
| 2024-01-25 | 18.78 | 20.18 | 18.30 | 19.24 | 18.91 | qfq | 144,190,241 | 2,785,761,408 | 4.62% |
| 2024-01-24 | 17.20 | 18.39 | 16.89 | 18.39 | 18.08 | qfq | 111,029,783 | 1,942,265,790 | 9.99% |
| 2024-01-23 | 15.29 | 16.72 | 15.28 | 16.72 | 16.44 | qfq | 60,788,912 | 996,623,234 | 10.00% |
| 2024-01-22 | 15.74 | 15.85 | 15.00 | 15.20 | 14.94 | qfq | 19,336,371 | 300,810,790 | -3.37% |
| 2024-01-19 | 16.00 | 16.08 | 15.73 | 15.73 | 15.46 | qfq | 16,712,813 | 265,195,668 | -2.78% |
| 2024-01-18 | 15.70 | 16.21 | 15.68 | 16.18 | 15.90 | qfq | 28,031,244 | 446,426,094 | 1.89% |
| 2024-01-17 | 16.34 | 16.34 | 15.88 | 15.88 | 15.61 | qfq | 17,989,944 | 289,027,952 | -3.11% |
| 2024-01-16 | 16.30 | 16.58 | 16.10 | 16.39 | 16.11 | qfq | 20,735,794 | 337,583,498 | 0.06% |
| 2024-01-15 | 16.18 | 16.55 | 16.13 | 16.38 | 16.10 | qfq | 12,222,410 | 200,177,627 | 0.86% |
| 2024-01-12 | 16.36 | 16.54 | 16.24 | 16.24 | 15.96 | qfq | 12,725,308 | 208,506,150 | -1.28% |
| 2024-01-11 | 16.13 | 16.50 | 16.10 | 16.45 | 16.17 | qfq | 15,644,378 | 256,323,631 | 0.98% |
| 2024-01-10 | 16.47 | 16.64 | 16.29 | 16.29 | 16.01 | qfq | 15,650,929 | 257,893,952 | -1.15% |
| 2024-01-09 | 16.98 | 16.98 | 16.17 | 16.48 | 16.20 | qfq | 18,404,552 | 305,492,130 | -1.14% |
| 2024-01-08 | 16.74 | 16.92 | 16.50 | 16.67 | 16.39 | qfq | 13,700,889 | 229,575,244 | -1.30% |
| 2024-01-05 | 17.09 | 17.33 | 16.77 | 16.89 | 16.60 | qfq | 22,804,931 | 387,114,790 | -1.17% |
| 2024-01-04 | 17.00 | 17.15 | 16.80 | 17.09 | 16.80 | qfq | 15,382,002 | 261,709,561 | 0.23% |
| 2024-01-03 | 17.03 | 17.21 | 16.82 | 17.05 | 16.76 | qfq | 19,570,006 | 332,648,337 | -0.87% |
| 2024-01-02 | 16.97 | 17.44 | 16.87 | 17.20 | 16.91 | qfq | 28,199,680 | 485,245,667 | 1.42% |
| 2023-12-29 | 17.03 | 17.18 | 16.86 | 16.96 | 16.67 | qfq | 26,246,405 | 445,873,783 | -1.11% |
| 2023-12-28 | 16.88 | 17.32 | 16.88 | 17.15 | 16.86 | qfq | 30,074,221 | 515,864,096 | 0.65% |
| 2023-12-27 | 16.80 | 17.40 | 16.79 | 17.04 | 16.75 | qfq | 28,375,922 | 484,762,120 | 1.01% |
| 2023-12-26 | 16.96 | 17.04 | 16.76 | 16.87 | 16.58 | qfq | 15,405,442 | 260,156,138 | -0.18% |
| 2023-12-25 | 16.99 | 17.50 | 16.80 | 16.90 | 16.61 | qfq | 25,586,905 | 436,164,054 | -3.59% |
| 2023-12-22 | 17.66 | 17.84 | 17.47 | 17.53 | 17.23 | qfq | 19,133,597 | 337,439,981 | -0.40% |
| 2023-12-21 | 17.86 | 18.09 | 17.41 | 17.60 | 17.30 | qfq | 27,480,456 | 486,934,676 | -2.92% |
| 2023-12-20 | 18.05 | 18.50 | 17.95 | 18.13 | 17.82 | qfq | 28,764,371 | 524,310,294 | -3.05% |
| 2023-12-19 | 20.63 | 20.68 | 18.70 | 18.70 | 18.38 | qfq | 43,615,704 | 843,131,431 | -10.01% |
| 2023-12-18 | 20.91 | 21.25 | 20.73 | 20.78 | 20.43 | qfq | 11,118,889 | 233,111,752 | -0.95% |
| 2023-12-15 | 20.80 | 21.27 | 20.73 | 20.98 | 20.62 | qfq | 14,958,431 | 314,246,647 | 0.87% |
| 2023-12-14 | 21.30 | 21.38 | 20.78 | 20.80 | 20.45 | qfq | 13,771,798 | 288,986,448 | -1.47% |
| 2023-12-13 | 21.49 | 21.49 | 21.11 | 21.11 | 20.75 | qfq | 14,199,075 | 301,823,924 | -2.04% |
| 2023-12-12 | 21.71 | 21.86 | 21.51 | 21.55 | 21.18 | qfq | 20,494,521 | 443,021,975 | -1.82% |
| 2023-12-11 | 21.06 | 22.21 | 20.85 | 21.95 | 21.58 | qfq | 37,234,716 | 805,891,121 | 3.34% |
| 2023-12-08 | 21.68 | 21.73 | 21.14 | 21.24 | 20.88 | qfq | 24,571,033 | 526,368,619 | -2.12% |
| 2023-12-07 | 21.27 | 21.85 | 21.12 | 21.70 | 21.33 | qfq | 28,840,298 | 623,133,990 | 1.45% |
| 2023-12-06 | 21.42 | 21.99 | 21.21 | 21.39 | 21.03 | qfq | 26,358,163 | 566,594,048 | -0.93% |
| 2023-12-05 | 21.06 | 21.98 | 20.83 | 21.59 | 21.22 | qfq | 38,197,505 | 823,949,620 | 1.79% |
| 2023-12-04 | 21.44 | 21.48 | 21.19 | 21.21 | 20.85 | qfq | 15,170,441 | 323,515,977 | -0.89% |
| 2023-12-01 | 21.33 | 21.64 | 21.24 | 21.40 | 21.04 | qfq | 20,349,399 | 435,829,400 | -0.56% |
| 2023-11-30 | 20.74 | 21.81 | 20.71 | 21.52 | 21.15 | qfq | 41,554,533 | 889,020,443 | 3.91% |
| 2023-11-29 | 20.51 | 20.74 | 20.48 | 20.71 | 20.36 | qfq | 11,684,348 | 241,018,716 | 0.49% |
| 2023-11-28 | 20.75 | 20.88 | 20.44 | 20.61 | 20.26 | qfq | 12,871,063 | 265,717,986 | -0.82% |
| 2023-11-27 | 20.58 | 20.88 | 20.51 | 20.78 | 20.43 | qfq | 11,496,182 | 237,717,774 | -0.19% |
| 2023-11-24 | 21.25 | 21.29 | 20.68 | 20.82 | 20.47 | qfq | 15,219,125 | 316,903,147 | -1.84% |
| 2023-11-23 | 21.01 | 21.29 | 20.85 | 21.21 | 20.85 | qfq | 16,555,995 | 348,692,921 | 0.38% |
| 2023-11-22 | 21.44 | 21.69 | 21.11 | 21.13 | 20.77 | qfq | 20,156,876 | 430,593,909 | -2.27% |
| 2023-11-21 | 22.28 | 22.39 | 21.56 | 21.62 | 21.25 | qfq | 26,791,379 | 588,356,662 | -2.26% |
| 2023-11-20 | 22.23 | 22.37 | 21.80 | 22.12 | 21.74 | qfq | 19,659,934 | 432,889,065 | -0.85% |
| 2023-11-17 | 22.23 | 22.49 | 22.17 | 22.31 | 21.93 | qfq | 19,026,285 | 424,429,742 | -0.62% |
| 2023-11-16 | 22.53 | 22.88 | 22.35 | 22.45 | 22.07 | qfq | 25,387,645 | 572,611,501 | -1.54% |
| 2023-11-15 | 22.62 | 23.48 | 22.50 | 22.80 | 22.41 | qfq | 45,791,304 | 1,053,858,718 | 1.69% |
| 2023-11-14 | 22.30 | 22.90 | 22.07 | 22.42 | 22.04 | qfq | 34,803,417 | 781,841,921 | 0.99% |
| 2023-11-13 | 22.80 | 22.80 | 22.05 | 22.20 | 21.82 | qfq | 29,147,162 | 649,193,165 | -2.84% |
| 2023-11-10 | 22.51 | 23.20 | 22.51 | 22.85 | 22.46 | qfq | 35,634,313 | 816,836,010 | 0.48% |
| 2023-11-09 | 22.50 | 22.92 | 22.50 | 22.74 | 22.35 | qfq | 33,413,698 | 759,681,302 | 0.22% |
| 2023-11-08 | 23.30 | 23.46 | 22.60 | 22.69 | 22.30 | qfq | 46,318,345 | 1,058,902,184 | -3.65% |
| 2023-11-07 | 23.11 | 24.05 | 23.04 | 23.55 | 23.15 | qfq | 61,538,650 | 1,456,013,016 | -0.17% |
| 2023-11-06 | 23.00 | 23.68 | 22.50 | 23.59 | 23.19 | qfq | 68,603,664 | 1,588,257,896 | 7.37% |
| 2023-11-03 | 21.90 | 22.30 | 21.37 | 21.97 | 21.60 | qfq | 32,083,424 | 700,877,267 | -0.23% |
| 2023-11-02 | 22.47 | 22.99 | 22.01 | 22.02 | 21.65 | qfq | 29,459,201 | 659,907,373 | -3.12% |
| 2023-11-01 | 23.19 | 23.49 | 22.72 | 22.73 | 22.34 | qfq | 31,492,280 | 727,983,327 | -1.04% |
| 2023-10-31 | 23.27 | 23.60 | 22.66 | 22.97 | 22.58 | qfq | 37,274,379 | 860,768,862 | -1.29% |
| 2023-10-30 | 22.20 | 23.53 | 22.17 | 23.27 | 22.87 | qfq | 46,131,437 | 1,057,240,019 | 3.93% |
| 2023-10-27 | 22.79 | 23.05 | 22.20 | 22.39 | 22.01 | qfq | 44,535,374 | 1,000,846,738 | -3.20% |
| 2023-10-26 | 23.21 | 23.68 | 22.92 | 23.13 | 22.74 | qfq | 54,531,438 | 1,271,274,049 | -3.14% |
| 2023-10-25 | 24.67 | 24.98 | 23.66 | 23.88 | 23.47 | qfq | 79,083,473 | 1,923,308,451 | -4.44% |
| 2023-10-24 | 22.83 | 25.00 | 22.83 | 24.99 | 24.56 | qfq | 93,620,033 | 2,270,409,661 | 8.65% |
| 2023-10-23 | 23.30 | 23.72 | 21.95 | 23.00 | 22.61 | qfq | 59,477,974 | 1,364,765,714 | -2.83% |
| 2023-10-20 | 22.40 | 23.86 | 22.34 | 23.67 | 23.27 | qfq | 71,149,068 | 1,658,339,329 | 3.45% |
| 2023-10-19 | 22.35 | 24.14 | 22.32 | 22.88 | 22.49 | qfq | 85,668,797 | 1,991,745,155 | 1.46% |
| 2023-10-18 | 21.05 | 23.15 | 21.05 | 22.55 | 22.17 | qfq | 84,043,639 | 1,872,226,127 | 3.92% |
| 2023-10-17 | 20.62 | 22.78 | 20.49 | 21.70 | 21.33 | qfq | 86,154,498 | 1,871,558,709 | 4.48% |
| 2023-10-16 | 20.45 | 21.19 | 20.30 | 20.77 | 20.42 | qfq | 40,150,978 | 834,419,097 | 1.71% |
| 2023-10-13 | 20.26 | 20.95 | 20.26 | 20.42 | 20.07 | qfq | 31,083,466 | 641,232,210 | -1.26% |
| 2023-10-12 | 21.15 | 21.30 | 20.52 | 20.68 | 20.33 | qfq | 32,040,080 | 665,045,906 | -0.14% |
| 2023-10-11 | 20.78 | 21.03 | 20.56 | 20.71 | 20.36 | qfq | 23,700,542 | 491,100,329 | -1.00% |
| 2023-10-10 | 20.85 | 21.16 | 20.68 | 20.92 | 20.56 | qfq | 32,092,208 | 670,416,762 | 1.36% |
| 2023-10-09 | 20.95 | 20.98 | 20.51 | 20.64 | 20.29 | qfq | 30,076,857 | 622,913,734 | -2.50% |
| 2023-09-28 | 21.53 | 21.63 | 21.10 | 21.17 | 20.81 | qfq | 30,036,567 | 640,127,338 | -1.12% |
| 2023-09-27 | 21.57 | 21.74 | 21.27 | 21.41 | 21.05 | qfq | 32,970,138 | 708,826,594 | -0.93% |
| 2023-09-26 | 21.80 | 21.96 | 21.58 | 21.61 | 21.24 | qfq | 36,087,521 | 784,586,031 | -0.92% |
| 2023-09-25 | 22.06 | 22.27 | 21.61 | 21.81 | 21.44 | qfq | 53,899,205 | 1,179,760,941 | -5.30% |
| 2023-09-22 | 22.60 | 23.37 | 22.47 | 23.03 | 22.64 | qfq | 75,982,475 | 1,744,607,298 | 2.40% |
| 2023-09-21 | 21.92 | 22.90 | 21.92 | 22.49 | 22.11 | qfq | 55,572,676 | 1,250,105,544 | 1.72% |
| 2023-09-20 | 21.51 | 22.48 | 21.45 | 22.11 | 21.73 | qfq | 54,458,935 | 1,207,204,113 | 2.65% |
| 2023-09-19 | 22.00 | 22.22 | 21.54 | 21.54 | 21.17 | qfq | 34,245,138 | 748,355,034 | -2.14% |
| 2023-09-18 | 22.00 | 22.35 | 21.83 | 22.01 | 21.64 | qfq | 30,885,187 | 682,252,307 | -1.08% |
| 2023-09-15 | 22.21 | 22.52 | 21.74 | 22.25 | 21.87 | qfq | 42,220,286 | 935,218,941 | 0.68% |
| 2023-09-14 | 22.60 | 22.81 | 21.94 | 22.10 | 21.72 | qfq | 49,225,993 | 1,094,231,342 | -2.90% |
| 2023-09-13 | 23.23 | 23.43 | 22.47 | 22.76 | 22.37 | qfq | 46,155,993 | 1,057,019,508 | -3.27% |
| 2023-09-12 | 23.49 | 23.98 | 23.10 | 23.53 | 23.13 | qfq | 50,143,145 | 1,181,208,908 | -0.80% |
| 2023-09-11 | 25.13 | 25.20 | 22.84 | 23.72 | 23.32 | qfq | 76,519,728 | 1,834,144,637 | -5.69% |
| 2023-09-08 | 24.99 | 25.79 | 24.50 | 25.15 | 24.72 | qfq | 75,019,569 | 1,886,309,404 | -1.91% |
| 2023-09-07 | 24.38 | 26.48 | 24.13 | 25.64 | 25.20 | qfq | 113,166,860 | 2,860,853,537 | 6.39% |
| 2023-09-06 | 23.32 | 24.48 | 23.13 | 24.10 | 23.69 | qfq | 79,544,319 | 1,908,151,343 | 1.35% |
| 2023-09-05 | 22.90 | 24.01 | 22.56 | 23.78 | 23.38 | qfq | 89,840,976 | 2,096,225,785 | 3.71% |
| 2023-09-04 | 23.26 | 23.37 | 22.58 | 22.93 | 22.54 | qfq | 55,771,047 | 1,277,744,467 | -0.65% |
| 2023-09-01 | 25.00 | 25.15 | 22.88 | 23.08 | 22.69 | qfq | 87,479,645 | 2,072,482,327 | -6.10% |
| 2023-08-31 | 24.80 | 25.32 | 23.83 | 24.58 | 24.16 | qfq | 65,423,380 | 1,613,062,664 | -0.49% |
| 2023-08-30 | 26.44 | 26.44 | 24.69 | 24.70 | 24.28 | qfq | 75,696,479 | 1,905,183,997 | -6.58% |
| 2023-08-29 | 25.68 | 26.85 | 24.95 | 26.44 | 25.99 | qfq | 95,903,891 | 2,483,768,032 | 0.88% |
| 2023-08-28 | 27.80 | 27.80 | 25.69 | 26.21 | 25.76 | qfq | 128,308,478 | 3,504,187,483 | 3.72% |
| 2023-08-25 | 24.53 | 25.95 | 24.53 | 25.27 | 24.84 | qfq | 78,273,765 | 1,979,802,820 | 1.00% |
| 2023-08-24 | 27.90 | 28.16 | 25.02 | 25.02 | 24.59 | qfq | 106,270,846 | 2,816,694,869 | -10.00% |
| 2023-08-23 | 28.71 | 29.42 | 27.59 | 27.80 | 27.33 | qfq | 100,948,189 | 2,884,305,750 | -7.70% |
| 2023-08-22 | 27.50 | 30.37 | 26.50 | 30.12 | 29.61 | qfq | 137,095,398 | 3,955,602,586 | 9.09% |
| 2023-08-21 | 27.24 | 28.24 | 26.76 | 27.61 | 27.14 | qfq | 103,391,405 | 2,854,566,774 | 2.26% |
| 2023-08-18 | 28.18 | 28.40 | 26.37 | 27.00 | 26.54 | qfq | 105,772,529 | 2,892,840,602 | -4.19% |
| 2023-08-17 | 28.00 | 29.77 | 27.39 | 28.18 | 27.70 | qfq | 139,369,872 | 3,979,609,538 | -0.67% |
| 2023-08-16 | 25.11 | 29.04 | 25.08 | 28.37 | 27.89 | qfq | 169,137,289 | 4,636,589,745 | 7.46% |
| 2023-08-15 | 23.73 | 26.40 | 23.30 | 26.40 | 25.95 | qfq | 157,054,493 | 3,840,310,612 | 10.00% |
| 2023-08-14 | 21.75 | 24.75 | 21.75 | 24.00 | 23.59 | qfq | 154,488,406 | 3,675,145,846 | 6.67% |
| 2023-08-11 | 23.10 | 23.95 | 22.47 | 22.50 | 22.12 | qfq | 118,402,422 | 2,734,855,523 | -9.89% |
| 2023-08-10 | 22.52 | 24.97 | 21.52 | 24.97 | 24.54 | qfq | 156,753,544 | 3,632,300,853 | 10.00% |
| 2023-08-09 | 22.47 | 23.55 | 22.16 | 22.70 | 22.31 | qfq | 128,904,728 | 2,934,717,132 | 2.21% |
| 2023-08-08 | 24.68 | 24.70 | 21.88 | 22.21 | 21.65 | qfq | 142,744,686 | 3,284,667,120 | -8.60% |
| 2023-08-07 | 23.00 | 24.30 | 22.37 | 24.30 | 23.69 | qfq | 124,976,136 | 2,968,003,277 | 10.00% |
| 2023-08-04 | 21.08 | 22.09 | 20.97 | 22.09 | 21.53 | qfq | 87,947,333 | 1,916,784,352 | 10.01% |
| 2023-08-03 | 18.90 | 20.08 | 17.70 | 20.08 | 19.57 | qfq | 119,306,911 | 2,284,370,058 | 10.03% |
| 2023-08-02 | 17.42 | 19.08 | 17.42 | 18.25 | 17.79 | qfq | 79,837,933 | 1,467,873,129 | 2.82% |
| 2023-08-01 | 17.47 | 18.88 | 17.37 | 17.75 | 17.30 | qfq | 98,423,179 | 1,783,108,414 | -0.17% |
| 2023-07-31 | 18.56 | 19.49 | 17.75 | 17.78 | 17.33 | qfq | 148,338,713 | 2,792,225,649 | 0.34% |
| 2023-07-28 | 16.29 | 17.72 | 16.28 | 17.72 | 17.27 | qfq | 102,398,246 | 1,743,715,509 | 9.99% |
| 2023-07-27 | 16.55 | 16.66 | 16.02 | 16.11 | 15.70 | qfq | 86,253,409 | 1,406,556,185 | -5.24% |
| 2023-07-26 | 17.43 | 18.20 | 16.80 | 17.00 | 16.57 | qfq | 132,489,795 | 2,316,588,272 | 2.41% |
| 2023-07-25 | 16.60 | 16.60 | 16.31 | 16.60 | 16.18 | qfq | 82,798,062 | 1,371,814,592 | 10.01% |
| 2023-07-24 | 14.70 | 15.55 | 14.56 | 15.09 | 14.71 | qfq | 36,058,796 | 547,286,714 | 1.28% |
| 2023-07-21 | 15.01 | 15.18 | 14.81 | 14.90 | 14.52 | qfq | 24,521,239 | 366,374,335 | -1.32% |
| 2023-07-20 | 15.05 | 15.18 | 14.80 | 15.10 | 14.72 | qfq | 34,884,143 | 521,483,362 | -0.33% |
| 2023-07-19 | 14.40 | 15.53 | 14.36 | 15.15 | 14.77 | qfq | 48,304,879 | 721,727,084 | 3.70% |
| 2023-07-18 | 14.04 | 15.24 | 14.00 | 14.61 | 14.24 | qfq | 38,590,124 | 562,330,241 | 4.06% |
| 2023-07-17 | 13.96 | 14.21 | 13.61 | 14.04 | 13.69 | qfq | 13,671,386 | 190,523,860 | 0.36% |