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
博威合金601137.SH
最近收盘价17.172026-07-17
最近交易日2026-07-17
成交量（股）27,887,418
成交额（元）491,703,407
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.041 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.50097 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.45 | — | — | — | 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 | 18.33 | 18.53 | 16.92 | 17.17 | 17.17 | qfq | 27,887,418 | 491,703,407 | -7.69% |
| 2026-07-16 | 19.00 | 19.45 | 18.45 | 18.60 | 18.60 | qfq | 19,407,243 | 368,048,509 | -1.85% |
| 2026-07-15 | 18.78 | 19.33 | 18.60 | 18.95 | 18.95 | qfq | 18,523,908 | 352,490,622 | 2.21% |
| 2026-07-14 | 18.14 | 18.65 | 18.03 | 18.54 | 18.54 | qfq | 20,075,776 | 368,545,702 | 2.26% |
| 2026-07-13 | 19.01 | 19.34 | 18.12 | 18.13 | 18.13 | qfq | 21,870,683 | 408,462,430 | -5.28% |
| 2026-07-10 | 19.76 | 20.36 | 19.10 | 19.14 | 19.14 | qfq | 24,885,294 | 490,649,815 | -0.93% |
| 2026-07-09 | 19.57 | 19.86 | 18.27 | 19.32 | 19.32 | qfq | 24,564,311 | 465,256,143 | -0.41% |
| 2026-07-08 | 20.52 | 20.66 | 19.40 | 19.40 | 19.40 | qfq | 22,031,893 | 437,504,121 | -5.46% |
| 2026-07-07 | 21.91 | 22.08 | 20.48 | 20.52 | 20.52 | qfq | 21,834,661 | 461,154,059 | -6.17% |
| 2026-07-06 | 22.49 | 23.10 | 21.80 | 21.87 | 21.87 | qfq | 24,778,271 | 553,635,881 | -3.57% |
| 2026-07-03 | 23.00 | 23.80 | 22.64 | 22.68 | 22.68 | qfq | 25,431,848 | 590,324,731 | -0.66% |
| 2026-07-02 | 22.54 | 23.80 | 21.86 | 22.83 | 22.83 | qfq | 31,139,006 | 720,446,342 | -0.04% |
| 2026-07-01 | 22.60 | 23.40 | 22.35 | 22.84 | 22.84 | qfq | 26,681,433 | 611,141,323 | 2.28% |
| 2026-06-30 | 21.70 | 22.57 | 21.55 | 22.33 | 22.33 | qfq | 22,964,648 | 509,468,192 | 1.59% |
| 2026-06-29 | 23.08 | 23.16 | 21.00 | 21.98 | 21.98 | qfq | 37,091,578 | 809,968,103 | -4.56% |
| 2026-06-26 | 23.70 | 23.75 | 22.60 | 23.03 | 23.03 | qfq | 39,158,549 | 901,988,294 | -3.64% |
| 2026-06-25 | 25.09 | 25.49 | 23.54 | 23.90 | 23.90 | qfq | 46,610,690 | 1,135,487,931 | -4.70% |
| 2026-06-24 | 24.05 | 25.43 | 23.50 | 25.08 | 25.08 | qfq | 43,009,528 | 1,046,150,146 | 1.54% |
| 2026-06-23 | 26.00 | 26.49 | 24.50 | 24.70 | 24.70 | qfq | 52,069,423 | 1,323,865,386 | 0.00% |
| 2026-06-22 | 26.17 | 26.26 | 23.84 | 24.70 | 24.70 | qfq | 54,983,926 | 1,353,421,138 | -4.04% |
| 2026-06-18 | 25.70 | 26.16 | 25.40 | 25.74 | 25.74 | qfq | 31,525,620 | 811,036,004 | -1.04% |
| 2026-06-17 | 25.88 | 27.09 | 25.81 | 26.01 | 26.01 | qfq | 35,924,809 | 940,416,525 | -1.40% |
| 2026-06-16 | 25.37 | 26.64 | 25.28 | 26.38 | 26.38 | qfq | 43,165,395 | 1,130,744,581 | 1.93% |
| 2026-06-15 | 24.87 | 26.09 | 24.80 | 25.88 | 25.88 | qfq | 56,927,585 | 1,454,926,749 | 6.02% |
| 2026-06-12 | 25.01 | 25.58 | 23.50 | 24.41 | 24.41 | qfq | 68,336,509 | 1,674,384,552 | -1.21% |
| 2026-06-11 | 23.10 | 24.71 | 23.00 | 24.71 | 24.71 | qfq | 21,183,220 | 513,238,981 | 10.02% |
| 2026-06-10 | 22.80 | 23.17 | 22.02 | 22.46 | 22.46 | qfq | 35,688,643 | 802,547,199 | -3.11% |
| 2026-06-09 | 23.72 | 23.78 | 22.79 | 23.18 | 23.18 | qfq | 38,194,318 | 884,843,888 | -1.11% |
| 2026-06-08 | 23.81 | 24.29 | 23.36 | 23.44 | 23.44 | qfq | 48,037,306 | 1,138,733,437 | -5.41% |
| 2026-06-05 | 23.01 | 25.51 | 22.31 | 24.78 | 24.78 | qfq | 79,727,941 | 1,926,399,564 | 6.35% |
| 2026-06-04 | 23.60 | 24.45 | 22.58 | 23.30 | 23.30 | qfq | 86,446,190 | 2,024,597,707 | 2.82% |
| 2026-06-03 | 21.68 | 23.24 | 21.60 | 22.66 | 22.66 | qfq | 56,894,144 | 1,282,382,564 | 5.30% |
| 2026-06-02 | 19.61 | 21.52 | 19.56 | 21.52 | 21.52 | qfq | 28,274,482 | 588,298,019 | 9.80% |
| 2026-06-01 | 19.72 | 20.24 | 19.30 | 19.60 | 19.56 | qfq | 20,402,170 | 402,716,936 | -0.86% |
| 2026-05-29 | 21.13 | 21.30 | 19.63 | 19.77 | 19.73 | qfq | 24,349,189 | 490,721,686 | -5.32% |
| 2026-05-28 | 21.25 | 21.29 | 20.59 | 20.88 | 20.84 | qfq | 17,927,054 | 374,950,186 | -1.97% |
| 2026-05-27 | 21.72 | 22.25 | 21.01 | 21.30 | 21.26 | qfq | 23,986,489 | 519,246,127 | -2.61% |
| 2026-05-26 | 21.60 | 22.45 | 21.26 | 21.87 | 21.82 | qfq | 29,850,638 | 650,998,131 | 1.48% |
| 2026-05-25 | 21.54 | 21.99 | 21.27 | 21.55 | 21.50 | qfq | 25,073,690 | 539,845,174 | 1.36% |
| 2026-05-22 | 20.25 | 21.58 | 20.06 | 21.26 | 21.22 | qfq | 37,176,440 | 779,164,519 | 6.03% |
| 2026-05-21 | 20.65 | 21.22 | 19.90 | 20.05 | 20.01 | qfq | 25,965,996 | 536,248,831 | -2.76% |
| 2026-05-20 | 20.50 | 20.95 | 20.30 | 20.62 | 20.58 | qfq | 16,719,674 | 344,118,706 | -0.39% |
| 2026-05-19 | 20.20 | 20.85 | 19.66 | 20.70 | 20.66 | qfq | 26,423,887 | 537,548,134 | 4.28% |
| 2026-05-18 | 20.31 | 20.36 | 19.59 | 19.85 | 19.81 | qfq | 21,319,267 | 423,864,323 | -2.60% |
| 2026-05-15 | 19.70 | 21.16 | 19.62 | 20.38 | 20.34 | qfq | 34,562,174 | 708,468,783 | 3.19% |
| 2026-05-14 | 21.26 | 21.26 | 19.73 | 19.75 | 19.71 | qfq | 40,345,722 | 820,192,851 | -1.05% |
| 2026-05-13 | 19.38 | 20.20 | 19.27 | 19.96 | 19.92 | qfq | 16,715,049 | 329,604,218 | 2.99% |
| 2026-05-12 | 19.33 | 19.90 | 19.20 | 19.38 | 19.34 | qfq | 16,654,038 | 325,990,043 | 0.36% |
| 2026-05-11 | 19.11 | 19.98 | 18.79 | 19.31 | 19.27 | qfq | 23,074,439 | 448,114,260 | 2.28% |
| 2026-05-08 | 18.90 | 18.91 | 18.52 | 18.88 | 18.84 | qfq | 15,734,909 | 294,829,170 | -0.58% |
| 2026-05-07 | 18.21 | 19.12 | 18.13 | 18.99 | 18.95 | qfq | 25,270,176 | 473,381,573 | 5.44% |
| 2026-05-06 | 17.57 | 18.19 | 17.55 | 18.01 | 17.97 | qfq | 17,414,156 | 312,342,613 | 2.86% |
| 2026-04-30 | 18.00 | 18.25 | 17.33 | 17.51 | 17.47 | qfq | 23,040,329 | 406,901,123 | -2.51% |
| 2026-04-29 | 18.25 | 18.25 | 17.68 | 17.96 | 17.92 | qfq | 27,133,851 | 486,374,410 | -1.70% |
| 2026-04-28 | 18.66 | 19.27 | 18.27 | 18.27 | 18.23 | qfq | 43,663,550 | 817,797,079 | -10.00% |
| 2026-04-27 | 20.32 | 20.66 | 20.20 | 20.30 | 20.26 | qfq | 11,510,591 | 235,005,780 | -0.15% |
| 2026-04-24 | 20.49 | 20.51 | 20.08 | 20.33 | 20.29 | qfq | 12,317,911 | 249,859,403 | 0.99% |
| 2026-04-23 | 20.39 | 20.58 | 20.07 | 20.13 | 20.09 | qfq | 13,323,260 | 270,526,451 | -1.28% |
| 2026-04-22 | 20.29 | 20.53 | 20.05 | 20.39 | 20.35 | qfq | 15,873,656 | 321,886,058 | -0.39% |
| 2026-04-21 | 20.35 | 20.80 | 20.27 | 20.47 | 20.43 | qfq | 13,062,963 | 268,035,597 | -0.34% |
| 2026-04-20 | 20.17 | 20.98 | 20.17 | 20.54 | 20.50 | qfq | 19,420,100 | 400,482,485 | 1.48% |
| 2026-04-17 | 20.03 | 20.52 | 20.03 | 20.24 | 20.20 | qfq | 12,605,921 | 256,137,722 | 0.55% |
| 2026-04-16 | 20.23 | 20.30 | 20.02 | 20.13 | 20.09 | qfq | 12,412,080 | 250,049,973 | -0.54% |
| 2026-04-15 | 20.17 | 20.49 | 19.99 | 20.24 | 20.20 | qfq | 16,298,419 | 329,796,623 | 1.10% |
| 2026-04-14 | 20.21 | 20.31 | 19.90 | 20.02 | 19.98 | qfq | 14,416,616 | 289,931,002 | -0.45% |
| 2026-04-13 | 19.87 | 20.41 | 19.83 | 20.11 | 20.07 | qfq | 16,166,527 | 324,777,097 | 0.25% |
| 2026-04-10 | 19.55 | 20.29 | 19.53 | 20.06 | 20.02 | qfq | 22,286,653 | 445,274,232 | 3.67% |
| 2026-04-09 | 19.42 | 19.86 | 19.33 | 19.35 | 19.31 | qfq | 22,481,115 | 439,128,991 | -1.07% |
| 2026-04-08 | 18.20 | 19.56 | 18.20 | 19.56 | 19.52 | qfq | 32,740,099 | 624,203,662 | 10.01% |
| 2026-04-07 | 17.74 | 18.10 | 17.71 | 17.78 | 17.74 | qfq | 7,357,900 | 131,281,842 | 0.06% |
| 2026-04-03 | 18.01 | 18.21 | 17.75 | 17.77 | 17.73 | qfq | 8,302,501 | 149,031,304 | -1.39% |
| 2026-04-02 | 18.61 | 18.64 | 17.86 | 18.02 | 17.98 | qfq | 11,625,145 | 211,516,147 | -3.17% |
| 2026-04-01 | 18.39 | 18.62 | 18.29 | 18.61 | 18.57 | qfq | 12,021,776 | 222,095,554 | 3.05% |
| 2026-03-31 | 18.45 | 18.47 | 18.05 | 18.06 | 18.02 | qfq | 9,821,972 | 179,059,699 | -2.11% |
| 2026-03-30 | 18.18 | 18.78 | 18.11 | 18.45 | 18.41 | qfq | 17,006,669 | 313,701,020 | 0.16% |
| 2026-03-27 | 18.11 | 18.65 | 17.80 | 18.42 | 18.38 | qfq | 10,832,794 | 199,632,334 | -0.11% |
| 2026-03-26 | 18.90 | 18.96 | 18.28 | 18.44 | 18.40 | qfq | 11,286,256 | 209,983,454 | -2.74% |
| 2026-03-25 | 18.66 | 19.35 | 18.63 | 18.96 | 18.92 | qfq | 14,211,941 | 269,729,121 | 2.82% |
| 2026-03-24 | 18.62 | 18.75 | 17.84 | 18.44 | 18.40 | qfq | 15,127,666 | 275,519,432 | 0.82% |
| 2026-03-23 | 18.56 | 19.20 | 18.10 | 18.29 | 18.25 | qfq | 19,968,532 | 371,204,179 | -3.33% |
| 2026-03-20 | 18.92 | 19.24 | 18.44 | 18.92 | 18.88 | qfq | 16,414,087 | 309,438,934 | -0.05% |
| 2026-03-19 | 19.20 | 19.65 | 18.86 | 18.93 | 18.89 | qfq | 14,246,803 | 272,488,084 | -2.97% |
| 2026-03-18 | 18.85 | 19.72 | 18.85 | 19.51 | 19.47 | qfq | 20,256,184 | 391,294,998 | 3.50% |
| 2026-03-17 | 19.30 | 19.39 | 18.78 | 18.85 | 18.81 | qfq | 16,715,302 | 317,920,183 | -1.57% |
| 2026-03-16 | 20.00 | 20.00 | 19.06 | 19.15 | 19.11 | qfq | 24,279,744 | 468,656,591 | -4.92% |
| 2026-03-13 | 20.35 | 20.55 | 20.03 | 20.14 | 20.10 | qfq | 14,862,378 | 301,171,222 | -1.71% |
| 2026-03-12 | 21.02 | 21.07 | 20.38 | 20.49 | 20.45 | qfq | 19,459,674 | 401,950,314 | -2.84% |
| 2026-03-11 | 21.11 | 21.35 | 20.87 | 21.09 | 21.05 | qfq | 21,389,800 | 451,948,777 | 0.09% |
| 2026-03-10 | 20.43 | 21.50 | 20.30 | 21.07 | 21.03 | qfq | 32,682,661 | 685,853,478 | 4.31% |
| 2026-03-09 | 20.01 | 20.38 | 19.36 | 20.20 | 20.16 | qfq | 25,146,685 | 499,195,544 | -2.65% |
| 2026-03-06 | 21.17 | 21.22 | 20.06 | 20.75 | 20.71 | qfq | 27,360,014 | 563,815,532 | -2.95% |
| 2026-03-05 | 21.05 | 21.48 | 20.71 | 21.38 | 21.34 | qfq | 34,792,572 | 737,349,649 | 3.79% |
| 2026-03-04 | 20.27 | 21.14 | 20.18 | 20.60 | 20.56 | qfq | 30,408,579 | 631,309,192 | 1.03% |
| 2026-03-03 | 20.65 | 21.19 | 20.18 | 20.39 | 20.35 | qfq | 33,981,099 | 701,331,197 | 0.00% |
| 2026-03-02 | 20.55 | 20.72 | 20.03 | 20.39 | 20.35 | qfq | 22,389,136 | 455,912,701 | -1.78% |
| 2026-02-27 | 20.09 | 20.80 | 20.01 | 20.76 | 20.72 | qfq | 22,101,438 | 454,613,850 | 3.28% |
| 2026-02-26 | 20.13 | 20.22 | 19.90 | 20.10 | 20.06 | qfq | 14,790,964 | 296,593,839 | 0.50% |
| 2026-02-25 | 19.99 | 20.25 | 19.99 | 20.00 | 19.96 | qfq | 14,286,921 | 287,151,591 | 0.15% |
| 2026-02-24 | 20.18 | 20.22 | 19.83 | 19.97 | 19.93 | qfq | 13,515,288 | 270,331,027 | 0.76% |
| 2026-02-13 | 20.12 | 20.31 | 19.81 | 19.82 | 19.78 | qfq | 14,996,768 | 300,504,452 | -2.12% |
| 2026-02-12 | 20.37 | 20.51 | 20.04 | 20.25 | 20.21 | qfq | 14,885,796 | 301,366,473 | -0.44% |
| 2026-02-11 | 19.61 | 20.95 | 19.60 | 20.34 | 20.30 | qfq | 35,082,513 | 723,280,016 | 2.94% |
| 2026-02-10 | 19.43 | 19.87 | 19.23 | 19.76 | 19.72 | qfq | 25,705,237 | 503,051,000 | 3.73% |
| 2026-02-09 | 18.87 | 19.19 | 18.70 | 19.05 | 19.01 | qfq | 16,056,333 | 304,972,423 | 2.81% |
| 2026-02-06 | 18.45 | 18.79 | 18.31 | 18.53 | 18.49 | qfq | 13,399,820 | 249,072,518 | -0.80% |
| 2026-02-05 | 19.12 | 19.23 | 18.58 | 18.68 | 18.64 | qfq | 18,490,588 | 347,399,697 | -3.61% |
| 2026-02-04 | 19.19 | 19.45 | 18.89 | 19.38 | 19.34 | qfq | 15,982,580 | 305,547,219 | 1.63% |
| 2026-02-03 | 18.80 | 19.24 | 18.61 | 19.07 | 19.03 | qfq | 20,092,631 | 379,121,864 | 2.97% |
| 2026-02-02 | 19.31 | 19.46 | 18.48 | 18.52 | 18.48 | qfq | 28,863,345 | 546,895,770 | -6.09% |
| 2026-01-30 | 20.33 | 20.33 | 19.36 | 19.72 | 19.68 | qfq | 32,680,914 | 644,416,507 | -3.80% |
| 2026-01-29 | 20.67 | 21.20 | 20.37 | 20.50 | 20.46 | qfq | 30,843,157 | 638,048,439 | -0.82% |
| 2026-01-28 | 20.09 | 20.74 | 19.92 | 20.67 | 20.63 | qfq | 37,392,942 | 758,444,727 | 2.58% |
| 2026-01-27 | 20.01 | 20.31 | 19.32 | 20.15 | 20.11 | qfq | 71,125,242 | 1,408,424,989 | -5.53% |
| 2026-01-26 | 21.80 | 21.94 | 21.33 | 21.33 | 21.29 | qfq | 35,840,773 | 769,568,390 | -10.00% |
| 2026-01-23 | 23.15 | 23.88 | 23.13 | 23.70 | 23.65 | qfq | 32,909,739 | 774,650,657 | 2.51% |
| 2026-01-22 | 22.84 | 23.41 | 22.84 | 23.12 | 23.07 | qfq | 20,682,120 | 477,822,749 | 0.70% |
| 2026-01-21 | 22.67 | 23.13 | 22.50 | 22.96 | 22.91 | qfq | 23,414,003 | 537,302,133 | 0.92% |
| 2026-01-20 | 23.43 | 23.59 | 22.53 | 22.75 | 22.70 | qfq | 33,223,217 | 759,551,933 | -2.86% |
| 2026-01-19 | 22.91 | 23.59 | 22.59 | 23.42 | 23.37 | qfq | 40,678,193 | 945,357,252 | 2.27% |
| 2026-01-16 | 23.31 | 23.55 | 22.86 | 22.90 | 22.85 | qfq | 31,908,076 | 736,464,729 | -1.46% |
| 2026-01-15 | 22.63 | 23.86 | 22.51 | 23.24 | 23.19 | qfq | 44,667,014 | 1,044,041,874 | 3.43% |
| 2026-01-14 | 22.57 | 22.87 | 22.20 | 22.47 | 22.42 | qfq | 40,575,010 | 917,217,359 | 0.00% |
| 2026-01-13 | 23.15 | 23.29 | 22.39 | 22.47 | 22.42 | qfq | 41,066,334 | 930,558,315 | -2.05% |
| 2026-01-12 | 22.48 | 22.95 | 22.20 | 22.94 | 22.89 | qfq | 42,860,748 | 971,951,975 | 2.64% |
| 2026-01-09 | 21.80 | 22.66 | 21.80 | 22.35 | 22.30 | qfq | 34,970,622 | 781,895,745 | 1.73% |
| 2026-01-08 | 22.02 | 22.12 | 21.72 | 21.97 | 21.92 | qfq | 27,842,985 | 610,721,413 | -1.04% |
| 2026-01-07 | 22.26 | 22.46 | 22.01 | 22.20 | 22.15 | qfq | 23,191,584 | 515,139,149 | -0.22% |
| 2026-01-06 | 21.92 | 22.39 | 21.85 | 22.25 | 22.20 | qfq | 26,588,030 | 586,820,892 | 1.92% |
| 2026-01-05 | 21.72 | 21.95 | 21.55 | 21.83 | 21.78 | qfq | 19,592,693 | 426,843,624 | 2.15% |
| 2025-12-31 | 21.85 | 21.94 | 21.33 | 21.37 | 21.33 | qfq | 17,219,453 | 370,454,320 | -2.24% |
| 2025-12-30 | 21.33 | 22.00 | 21.21 | 21.86 | 21.81 | qfq | 20,650,632 | 450,163,743 | 0.97% |
| 2025-12-29 | 21.80 | 22.12 | 21.57 | 21.65 | 21.60 | qfq | 24,019,544 | 524,558,857 | -0.69% |
| 2025-12-26 | 21.86 | 22.04 | 21.61 | 21.80 | 21.75 | qfq | 20,274,482 | 442,553,104 | 0.51% |
| 2025-12-25 | 21.88 | 21.90 | 21.64 | 21.69 | 21.64 | qfq | 18,084,920 | 393,861,920 | -1.32% |
| 2025-12-24 | 21.90 | 22.07 | 21.37 | 21.98 | 21.93 | qfq | 28,868,382 | 628,887,324 | 0.64% |
| 2025-12-23 | 20.45 | 22.33 | 20.43 | 21.84 | 21.79 | qfq | 44,105,671 | 952,056,994 | 6.95% |
| 2025-12-22 | 20.13 | 20.66 | 20.07 | 20.42 | 20.38 | qfq | 14,534,930 | 296,968,710 | 1.54% |
| 2025-12-19 | 19.99 | 20.44 | 19.98 | 20.11 | 20.07 | qfq | 10,762,097 | 217,596,403 | 0.75% |
| 2025-12-18 | 19.91 | 20.14 | 19.89 | 19.96 | 19.92 | qfq | 9,308,247 | 186,183,379 | -0.84% |
| 2025-12-17 | 19.91 | 20.24 | 19.60 | 20.13 | 20.09 | qfq | 13,741,765 | 273,293,797 | 0.80% |
| 2025-12-16 | 20.34 | 20.49 | 19.83 | 19.97 | 19.93 | qfq | 17,985,732 | 360,065,173 | -2.92% |
| 2025-12-15 | 20.77 | 20.96 | 20.55 | 20.57 | 20.53 | qfq | 12,513,451 | 259,278,834 | -1.81% |
| 2025-12-12 | 20.63 | 21.14 | 20.61 | 20.95 | 20.91 | qfq | 12,512,225 | 262,303,296 | 1.45% |
| 2025-12-11 | 20.85 | 21.18 | 20.63 | 20.65 | 20.61 | qfq | 13,493,553 | 281,919,173 | -0.96% |
| 2025-12-10 | 21.21 | 21.25 | 20.55 | 20.85 | 20.81 | qfq | 17,613,380 | 365,392,859 | -1.88% |
| 2025-12-09 | 21.81 | 21.98 | 21.17 | 21.25 | 21.21 | qfq | 14,781,149 | 317,937,470 | -3.06% |
| 2025-12-08 | 22.06 | 22.13 | 21.78 | 21.92 | 21.87 | qfq | 11,358,681 | 249,039,777 | 0.18% |
| 2025-12-05 | 21.10 | 22.05 | 20.94 | 21.88 | 21.83 | qfq | 17,721,492 | 384,691,748 | 3.65% |
| 2025-12-04 | 21.26 | 21.37 | 20.91 | 21.11 | 21.07 | qfq | 8,079,739 | 170,531,600 | -0.89% |
| 2025-12-03 | 21.62 | 21.62 | 21.24 | 21.30 | 21.26 | qfq | 10,135,788 | 216,643,138 | -1.07% |
| 2025-12-02 | 21.53 | 21.73 | 21.19 | 21.53 | 21.48 | qfq | 11,016,700 | 236,497,383 | -0.37% |
| 2025-12-01 | 21.20 | 21.90 | 21.01 | 21.61 | 21.56 | qfq | 16,331,156 | 350,738,888 | 3.40% |
| 2025-11-28 | 20.92 | 21.01 | 20.71 | 20.90 | 20.86 | qfq | 7,665,811 | 159,836,634 | 0.00% |
| 2025-11-27 | 21.07 | 21.47 | 20.88 | 20.90 | 20.86 | qfq | 8,907,500 | 188,722,937 | -0.05% |
| 2025-11-26 | 21.07 | 21.22 | 20.88 | 20.91 | 20.87 | qfq | 6,067,717 | 127,764,519 | -0.76% |
| 2025-11-25 | 20.94 | 21.38 | 20.85 | 21.07 | 21.03 | qfq | 11,424,485 | 241,663,551 | 1.79% |
| 2025-11-24 | 20.68 | 21.05 | 20.48 | 20.70 | 20.66 | qfq | 7,128,559 | 147,951,119 | 1.07% |
| 2025-11-21 | 21.00 | 21.15 | 20.46 | 20.48 | 20.44 | qfq | 12,451,100 | 258,314,890 | -3.31% |
| 2025-11-20 | 21.84 | 21.96 | 21.15 | 21.18 | 21.14 | qfq | 12,025,233 | 257,737,716 | -2.58% |
| 2025-11-19 | 21.73 | 21.99 | 21.35 | 21.74 | 21.69 | qfq | 10,952,650 | 237,256,204 | 0.05% |
| 2025-11-18 | 21.67 | 21.96 | 21.52 | 21.73 | 21.68 | qfq | 10,423,280 | 226,549,147 | 0.18% |
| 2025-11-17 | 21.80 | 21.95 | 21.60 | 21.69 | 21.64 | qfq | 8,071,658 | 175,414,211 | -0.73% |
| 2025-11-14 | 22.07 | 22.26 | 21.61 | 21.85 | 21.80 | qfq | 9,745,842 | 214,228,773 | -1.04% |
| 2025-11-13 | 21.82 | 22.39 | 21.74 | 22.08 | 22.03 | qfq | 11,568,171 | 255,568,794 | 1.66% |
| 2025-11-12 | 22.18 | 22.66 | 21.53 | 21.72 | 21.67 | qfq | 13,443,870 | 295,526,692 | -1.94% |
| 2025-11-11 | 22.44 | 22.59 | 22.02 | 22.15 | 22.10 | qfq | 8,921,296 | 198,300,785 | -0.81% |
| 2025-11-10 | 22.72 | 22.88 | 22.18 | 22.33 | 22.28 | qfq | 14,632,100 | 327,586,819 | -1.93% |
| 2025-11-07 | 22.48 | 22.95 | 22.23 | 22.77 | 22.72 | qfq | 15,486,789 | 352,141,157 | 0.66% |
| 2025-11-06 | 22.35 | 22.89 | 22.17 | 22.62 | 22.57 | qfq | 21,759,546 | 490,487,058 | 1.25% |
| 2025-11-05 | 21.25 | 22.58 | 21.10 | 22.34 | 22.29 | qfq | 27,070,094 | 597,482,125 | 4.49% |
| 2025-11-04 | 21.68 | 21.95 | 21.23 | 21.38 | 21.34 | qfq | 10,700,181 | 230,232,460 | -1.47% |
| 2025-11-03 | 21.78 | 21.98 | 21.09 | 21.70 | 21.65 | qfq | 16,505,342 | 353,700,612 | -0.78% |
| 2025-10-31 | 21.96 | 22.33 | 21.87 | 21.87 | 21.82 | qfq | 13,712,800 | 302,385,103 | -0.32% |
| 2025-10-30 | 22.44 | 22.45 | 21.90 | 21.94 | 21.89 | qfq | 16,643,800 | 367,887,299 | -2.53% |
| 2025-10-29 | 21.95 | 22.55 | 21.95 | 22.51 | 22.46 | qfq | 20,440,053 | 456,292,538 | 2.55% |
| 2025-10-28 | 21.99 | 22.18 | 21.75 | 21.95 | 21.90 | qfq | 18,293,817 | 401,662,664 | -0.90% |
| 2025-10-27 | 22.01 | 22.32 | 21.56 | 22.15 | 22.10 | qfq | 39,307,720 | 862,390,549 | -3.11% |
| 2025-10-24 | 22.30 | 22.90 | 22.13 | 22.86 | 22.81 | qfq | 17,520,411 | 394,129,976 | 3.02% |
| 2025-10-23 | 22.28 | 22.54 | 21.61 | 22.19 | 22.14 | qfq | 21,193,712 | 464,770,161 | -1.25% |
| 2025-10-22 | 22.72 | 22.82 | 22.24 | 22.47 | 22.42 | qfq | 16,479,276 | 371,254,927 | -2.09% |
| 2025-10-21 | 22.85 | 23.20 | 22.66 | 22.95 | 22.90 | qfq | 15,723,881 | 361,576,725 | 1.15% |
| 2025-10-20 | 22.86 | 23.18 | 22.57 | 22.69 | 22.64 | qfq | 17,165,618 | 392,424,330 | 0.04% |
| 2025-10-17 | 24.48 | 24.68 | 22.52 | 22.68 | 22.63 | qfq | 34,393,654 | 803,989,309 | -7.77% |
| 2025-10-16 | 25.90 | 25.90 | 24.45 | 24.59 | 24.54 | qfq | 33,458,755 | 833,664,291 | -5.35% |
| 2025-10-15 | 25.48 | 25.98 | 24.96 | 25.98 | 25.93 | qfq | 28,399,656 | 725,268,363 | 1.68% |
| 2025-10-14 | 25.91 | 26.98 | 25.20 | 25.55 | 25.50 | qfq | 45,259,201 | 1,181,981,404 | 0.55% |
| 2025-10-13 | 25.08 | 25.55 | 24.46 | 25.41 | 25.36 | qfq | 42,175,274 | 1,054,292,099 | -2.90% |
| 2025-10-10 | 26.31 | 26.79 | 25.70 | 26.17 | 26.12 | qfq | 33,753,325 | 886,924,504 | -0.91% |
| 2025-10-09 | 25.99 | 27.08 | 25.99 | 26.41 | 26.35 | qfq | 39,182,235 | 1,038,008,144 | 2.25% |
| 2025-09-30 | 25.49 | 26.74 | 25.33 | 25.83 | 25.78 | qfq | 39,486,767 | 1,030,367,173 | 1.77% |
| 2025-09-29 | 25.31 | 25.90 | 25.10 | 25.38 | 25.33 | qfq | 23,084,113 | 588,013,560 | 1.20% |
| 2025-09-26 | 26.00 | 26.12 | 25.08 | 25.08 | 25.03 | qfq | 28,272,445 | 720,607,936 | -3.39% |
| 2025-09-25 | 25.68 | 26.77 | 25.35 | 25.96 | 25.91 | qfq | 40,919,026 | 1,063,744,604 | 1.09% |
| 2025-09-24 | 25.15 | 25.86 | 24.57 | 25.68 | 25.63 | qfq | 29,567,231 | 747,511,144 | 0.75% |
| 2025-09-23 | 25.97 | 26.09 | 24.60 | 25.49 | 25.44 | qfq | 34,623,416 | 876,133,282 | -0.59% |
| 2025-09-22 | 25.51 | 25.97 | 25.13 | 25.64 | 25.59 | qfq | 28,388,901 | 725,744,473 | 1.71% |
| 2025-09-19 | 24.70 | 26.12 | 24.61 | 25.21 | 25.16 | qfq | 38,054,528 | 967,245,691 | 1.65% |
| 2025-09-18 | 25.00 | 25.66 | 24.33 | 24.80 | 24.75 | qfq | 35,526,910 | 884,857,578 | -1.27% |
| 2025-09-17 | 24.24 | 25.31 | 24.13 | 25.12 | 25.07 | qfq | 32,635,320 | 811,798,002 | 3.76% |
| 2025-09-16 | 24.63 | 24.75 | 23.74 | 24.21 | 24.16 | qfq | 34,261,257 | 826,775,778 | -1.59% |
| 2025-09-15 | 25.10 | 25.33 | 24.50 | 24.60 | 24.55 | qfq | 31,361,048 | 776,257,973 | -3.34% |
| 2025-09-12 | 26.00 | 26.10 | 25.31 | 25.45 | 25.40 | qfq | 40,271,915 | 1,031,981,547 | -1.70% |
| 2025-09-11 | 24.80 | 26.13 | 24.31 | 25.89 | 25.84 | qfq | 46,841,475 | 1,188,030,931 | 3.98% |
| 2025-09-10 | 25.33 | 25.69 | 24.81 | 24.90 | 24.85 | qfq | 33,604,347 | 844,783,217 | 0.04% |
| 2025-09-09 | 24.88 | 25.54 | 24.78 | 24.89 | 24.84 | qfq | 34,496,915 | 867,771,038 | -0.32% |
| 2025-09-08 | 25.29 | 25.55 | 24.55 | 24.97 | 24.92 | qfq | 31,159,411 | 776,571,939 | -0.68% |
| 2025-09-05 | 24.60 | 25.38 | 24.06 | 25.14 | 25.09 | qfq | 43,390,834 | 1,075,932,030 | 5.50% |
| 2025-09-04 | 24.28 | 25.05 | 23.37 | 23.83 | 23.78 | qfq | 31,979,510 | 774,297,741 | -1.85% |
| 2025-09-03 | 24.88 | 25.36 | 24.14 | 24.28 | 24.23 | qfq | 30,421,587 | 748,901,092 | -2.10% |
| 2025-09-02 | 25.55 | 25.82 | 24.41 | 24.80 | 24.75 | qfq | 55,849,101 | 1,396,724,829 | -1.78% |
| 2025-09-01 | 26.05 | 26.19 | 25.08 | 25.25 | 25.20 | qfq | 31,581,552 | 804,459,595 | -2.58% |
| 2025-08-29 | 26.42 | 26.51 | 25.60 | 25.92 | 25.87 | qfq | 40,669,329 | 1,057,116,837 | -2.63% |
| 2025-08-28 | 24.90 | 26.67 | 24.90 | 26.62 | 26.56 | qfq | 53,826,016 | 1,400,676,153 | 6.44% |
| 2025-08-27 | 26.13 | 26.23 | 25.00 | 25.01 | 24.96 | qfq | 53,082,340 | 1,358,874,856 | -4.51% |
| 2025-08-26 | 27.10 | 27.31 | 25.75 | 26.19 | 26.14 | qfq | 47,607,738 | 1,253,841,938 | -2.75% |
| 2025-08-25 | 27.23 | 27.42 | 26.33 | 26.93 | 26.87 | qfq | 49,357,151 | 1,324,105,228 | -1.10% |
| 2025-08-22 | 26.92 | 28.17 | 26.77 | 27.23 | 27.17 | qfq | 42,898,916 | 1,172,407,344 | 1.04% |
| 2025-08-21 | 27.00 | 27.75 | 26.55 | 26.95 | 26.89 | qfq | 44,933,012 | 1,215,295,722 | -1.64% |
| 2025-08-20 | 26.28 | 28.51 | 25.84 | 27.40 | 27.34 | qfq | 67,506,996 | 1,840,909,309 | 3.98% |
| 2025-08-19 | 24.68 | 26.65 | 24.33 | 26.35 | 26.29 | qfq | 78,237,437 | 1,985,130,058 | 1.46% |
| 2025-08-18 | 27.00 | 27.00 | 25.08 | 25.97 | 25.92 | qfq | 75,031,529 | 1,926,437,006 | -0.99% |
| 2025-08-15 | 25.29 | 26.36 | 25.13 | 26.23 | 26.18 | qfq | 84,475,175 | 2,182,372,331 | 3.88% |
| 2025-08-14 | 24.99 | 25.77 | 24.65 | 25.25 | 25.20 | qfq | 131,739,115 | 3,315,417,616 | 3.48% |
| 2025-08-13 | 22.79 | 24.40 | 22.60 | 24.40 | 24.35 | qfq | 80,907,984 | 1,925,038,416 | 10.01% |
| 2025-08-12 | 20.22 | 22.18 | 20.10 | 22.18 | 22.13 | qfq | 105,389,502 | 2,307,461,607 | 10.02% |
| 2025-08-11 | 18.95 | 20.45 | 18.77 | 20.16 | 20.12 | qfq | 47,213,306 | 936,497,634 | 7.29% |
| 2025-08-08 | 18.70 | 18.92 | 18.62 | 18.79 | 18.75 | qfq | 10,877,299 | 204,145,371 | 0.43% |
| 2025-08-07 | 18.90 | 19.05 | 18.57 | 18.71 | 18.67 | qfq | 12,807,502 | 240,075,299 | -0.95% |
| 2025-08-06 | 18.56 | 18.92 | 18.51 | 18.89 | 18.85 | qfq | 15,034,774 | 282,243,605 | 1.78% |
| 2025-08-05 | 18.48 | 18.63 | 18.44 | 18.56 | 18.52 | qfq | 8,053,243 | 149,137,837 | 0.38% |
| 2025-08-04 | 18.00 | 18.63 | 18.00 | 18.49 | 18.45 | qfq | 14,274,960 | 263,475,329 | 2.38% |
| 2025-08-01 | 17.86 | 18.13 | 17.82 | 18.06 | 18.02 | qfq | 10,047,097 | 181,085,648 | 1.18% |
| 2025-07-31 | 18.15 | 18.37 | 17.72 | 17.85 | 17.81 | qfq | 18,151,636 | 326,868,667 | -2.35% |
| 2025-07-30 | 18.61 | 18.61 | 18.18 | 18.28 | 18.24 | qfq | 12,508,300 | 229,702,383 | -1.67% |
| 2025-07-29 | 18.60 | 18.62 | 18.36 | 18.59 | 18.55 | qfq | 10,865,135 | 200,784,046 | -0.16% |
| 2025-07-28 | 18.71 | 18.76 | 18.53 | 18.62 | 18.58 | qfq | 11,692,308 | 217,613,122 | -0.43% |
| 2025-07-25 | 18.62 | 18.97 | 18.62 | 18.70 | 18.66 | qfq | 14,081,999 | 264,249,523 | 0.43% |
| 2025-07-24 | 18.34 | 18.62 | 18.33 | 18.62 | 18.58 | qfq | 13,153,768 | 243,640,685 | 1.42% |
| 2025-07-23 | 18.55 | 18.64 | 18.31 | 18.36 | 18.32 | qfq | 12,317,147 | 227,415,008 | -1.02% |
| 2025-07-22 | 18.44 | 18.58 | 18.34 | 18.55 | 18.51 | qfq | 10,614,254 | 196,248,447 | 0.60% |
| 2025-07-21 | 18.22 | 18.50 | 18.19 | 18.44 | 18.40 | qfq | 12,626,888 | 231,836,289 | 1.21% |
| 2025-07-18 | 18.31 | 18.40 | 18.11 | 18.22 | 18.18 | qfq | 9,261,900 | 169,069,405 | -0.05% |
| 2025-07-17 | 18.04 | 18.26 | 18.04 | 18.23 | 18.19 | qfq | 8,524,668 | 155,061,054 | 0.83% |
| 2025-07-16 | 18.06 | 18.22 | 18.01 | 18.08 | 18.04 | qfq | 7,517,099 | 136,103,736 | 0.00% |
| 2025-07-15 | 18.20 | 18.33 | 17.96 | 18.08 | 18.04 | qfq | 12,330,929 | 223,624,265 | -0.66% |
| 2025-07-14 | 18.22 | 18.35 | 18.14 | 18.20 | 18.16 | qfq | 10,240,753 | 186,649,141 | -0.11% |
| 2025-07-11 | 18.09 | 18.34 | 17.96 | 18.22 | 18.18 | qfq | 16,587,705 | 301,533,541 | 0.72% |
| 2025-07-10 | 17.88 | 18.27 | 17.86 | 18.09 | 18.05 | qfq | 13,613,112 | 245,881,546 | 1.40% |
| 2025-07-09 | 18.16 | 18.18 | 17.81 | 17.84 | 17.80 | qfq | 11,823,267 | 212,333,456 | -1.44% |
| 2025-07-08 | 17.52 | 18.12 | 17.51 | 18.10 | 18.06 | qfq | 16,352,910 | 293,946,277 | 3.08% |
| 2025-07-07 | 17.71 | 17.78 | 17.50 | 17.56 | 17.52 | qfq | 7,316,245 | 128,623,683 | -1.29% |
| 2025-07-04 | 17.99 | 18.05 | 17.73 | 17.79 | 17.75 | qfq | 10,439,966 | 186,528,634 | -0.73% |
| 2025-07-03 | 17.89 | 18.02 | 17.75 | 17.92 | 17.88 | qfq | 9,613,500 | 172,013,969 | 0.84% |
| 2025-07-02 | 17.88 | 17.89 | 17.66 | 17.77 | 17.73 | qfq | 10,114,212 | 179,434,509 | -0.56% |
| 2025-07-01 | 17.82 | 17.90 | 17.69 | 17.87 | 17.83 | qfq | 9,050,670 | 161,210,878 | 0.45% |
| 2025-06-30 | 17.80 | 17.90 | 17.68 | 17.79 | 17.75 | qfq | 9,983,900 | 177,349,725 | 0.23% |
| 2025-06-27 | 17.64 | 17.92 | 17.60 | 17.75 | 17.71 | qfq | 14,789,872 | 262,457,966 | 1.72% |
| 2025-06-26 | 17.45 | 17.61 | 17.36 | 17.45 | 17.41 | qfq | 9,401,208 | 164,277,005 | 0.06% |
| 2025-06-25 | 17.34 | 17.46 | 17.21 | 17.44 | 17.40 | qfq | 9,454,676 | 163,917,935 | 0.81% |
| 2025-06-24 | 16.99 | 17.32 | 16.88 | 17.30 | 17.26 | qfq | 11,805,694 | 203,366,539 | 2.79% |
| 2025-06-23 | 16.70 | 16.88 | 16.68 | 16.83 | 16.79 | qfq | 5,104,000 | 85,715,849 | 0.00% |
| 2025-06-20 | 16.81 | 17.00 | 16.80 | 16.83 | 16.79 | qfq | 5,804,542 | 97,955,797 | -0.06% |
| 2025-06-19 | 17.02 | 17.16 | 16.77 | 16.84 | 16.80 | qfq | 7,050,216 | 119,294,892 | -1.58% |
| 2025-06-18 | 17.10 | 17.16 | 16.82 | 17.11 | 17.07 | qfq | 8,507,200 | 144,630,687 | 0.00% |
| 2025-06-17 | 17.22 | 17.27 | 17.02 | 17.11 | 17.07 | qfq | 6,875,232 | 117,723,946 | -0.75% |
| 2025-06-16 | 17.12 | 17.40 | 17.12 | 17.24 | 17.20 | qfq | 5,969,000 | 103,049,934 | 0.06% |
| 2025-06-13 | 17.52 | 17.62 | 17.17 | 17.23 | 17.19 | qfq | 10,920,724 | 189,252,714 | -2.43% |
| 2025-06-12 | 17.56 | 17.72 | 17.40 | 17.66 | 17.62 | qfq | 8,578,027 | 151,171,374 | 0.51% |
| 2025-06-11 | 17.33 | 17.72 | 17.31 | 17.57 | 17.53 | qfq | 13,089,407 | 230,047,635 | 1.56% |
| 2025-06-10 | 17.56 | 17.57 | 17.18 | 17.30 | 17.26 | qfq | 8,499,046 | 147,613,470 | -1.42% |
| 2025-06-09 | 17.59 | 17.62 | 17.43 | 17.55 | 17.51 | qfq | 8,583,149 | 150,332,178 | 0.17% |
| 2025-06-06 | 17.49 | 17.58 | 17.37 | 17.52 | 17.48 | qfq | 7,145,614 | 124,830,966 | -0.17% |
| 2025-06-05 | 17.30 | 17.58 | 17.16 | 17.55 | 17.51 | qfq | 9,568,975 | 166,449,162 | 1.39% |
| 2025-06-04 | 17.12 | 17.46 | 17.05 | 17.31 | 17.27 | qfq | 8,773,613 | 152,206,433 | 1.58% |
| 2025-06-03 | 17.22 | 17.22 | 16.96 | 17.04 | 17.00 | qfq | 5,465,000 | 93,242,415 | -2.96% |
| 2025-05-30 | 17.74 | 17.76 | 17.47 | 17.56 | 17.02 | qfq | 8,110,669 | 142,259,661 | -1.73% |
| 2025-05-29 | 17.62 | 17.94 | 17.62 | 17.87 | 17.32 | qfq | 9,334,334 | 166,555,148 | 1.48% |
| 2025-05-28 | 17.56 | 17.70 | 17.46 | 17.61 | 17.07 | qfq | 4,970,315 | 87,449,861 | 0.34% |
| 2025-05-27 | 17.82 | 17.83 | 17.47 | 17.55 | 17.01 | qfq | 7,735,700 | 135,836,042 | -1.52% |
| 2025-05-26 | 17.72 | 17.97 | 17.66 | 17.82 | 17.28 | qfq | 6,083,420 | 108,333,816 | 0.39% |
| 2025-05-23 | 17.92 | 18.17 | 17.73 | 17.75 | 17.21 | qfq | 8,771,011 | 157,202,677 | -1.33% |
| 2025-05-22 | 18.26 | 18.33 | 17.99 | 17.99 | 17.44 | qfq | 7,569,589 | 137,148,982 | -1.75% |
| 2025-05-21 | 18.49 | 18.50 | 18.21 | 18.31 | 17.75 | qfq | 6,294,581 | 115,308,680 | -1.08% |
| 2025-05-20 | 18.20 | 18.54 | 18.07 | 18.51 | 17.94 | qfq | 10,058,125 | 185,095,624 | 1.70% |
| 2025-05-19 | 18.00 | 18.28 | 17.89 | 18.20 | 17.64 | qfq | 8,206,503 | 148,256,500 | 0.66% |
| 2025-05-16 | 18.03 | 18.26 | 18.03 | 18.08 | 17.53 | qfq | 7,360,100 | 133,758,346 | 0.17% |
| 2025-05-15 | 18.45 | 18.49 | 18.03 | 18.05 | 17.50 | qfq | 8,939,709 | 162,296,934 | -2.11% |
| 2025-05-14 | 18.56 | 18.66 | 18.29 | 18.44 | 17.88 | qfq | 11,925,063 | 220,106,676 | -0.70% |
| 2025-05-13 | 18.92 | 18.92 | 18.50 | 18.57 | 18.00 | qfq | 12,415,100 | 231,932,469 | -0.16% |
| 2025-05-12 | 18.33 | 18.65 | 18.33 | 18.60 | 18.03 | qfq | 12,608,239 | 233,087,807 | 2.93% |
| 2025-05-09 | 18.40 | 18.41 | 17.96 | 18.07 | 17.52 | qfq | 11,087,800 | 200,816,643 | -2.06% |
| 2025-05-08 | 17.95 | 18.52 | 17.91 | 18.45 | 17.89 | qfq | 15,741,413 | 288,583,896 | 2.44% |
| 2025-05-07 | 18.29 | 18.36 | 17.82 | 18.01 | 17.46 | qfq | 13,287,442 | 239,917,043 | -0.50% |
| 2025-05-06 | 17.55 | 18.11 | 17.55 | 18.10 | 17.55 | qfq | 16,699,618 | 298,505,541 | 3.90% |
| 2025-04-30 | 17.18 | 17.55 | 17.17 | 17.42 | 16.89 | qfq | 11,266,600 | 196,047,270 | 1.22% |
| 2025-04-29 | 17.20 | 17.49 | 17.15 | 17.21 | 16.68 | qfq | 16,937,514 | 293,377,649 | 2.68% |
| 2025-04-28 | 17.07 | 17.08 | 16.71 | 16.76 | 16.25 | qfq | 7,835,862 | 131,806,856 | -1.64% |
| 2025-04-25 | 16.85 | 17.18 | 16.84 | 17.04 | 16.52 | qfq | 9,450,566 | 161,088,790 | 1.13% |
| 2025-04-24 | 17.20 | 17.23 | 16.82 | 16.85 | 16.34 | qfq | 11,117,957 | 188,978,698 | -2.03% |
| 2025-04-23 | 16.88 | 17.39 | 16.83 | 17.20 | 16.67 | qfq | 15,641,200 | 267,673,996 | 2.50% |
| 2025-04-22 | 16.94 | 16.94 | 16.64 | 16.78 | 16.27 | qfq | 10,228,803 | 171,776,696 | -0.94% |
| 2025-04-21 | 16.95 | 17.04 | 16.72 | 16.94 | 16.42 | qfq | 10,603,202 | 179,034,899 | 0.36% |
| 2025-04-18 | 16.75 | 16.95 | 16.64 | 16.88 | 16.36 | qfq | 7,520,031 | 126,193,813 | 0.48% |
| 2025-04-17 | 16.72 | 17.00 | 16.71 | 16.80 | 16.29 | qfq | 8,286,945 | 140,053,339 | -0.47% |
| 2025-04-16 | 17.22 | 17.29 | 16.71 | 16.88 | 16.36 | qfq | 13,177,669 | 222,884,459 | -1.97% |
| 2025-04-15 | 17.41 | 17.45 | 17.15 | 17.22 | 16.69 | qfq | 19,324,581 | 333,770,348 | -3.37% |
| 2025-04-14 | 17.86 | 18.10 | 17.62 | 17.82 | 17.28 | qfq | 15,744,559 | 280,350,781 | 1.83% |
| 2025-04-11 | 17.13 | 17.64 | 17.13 | 17.50 | 16.97 | qfq | 11,928,160 | 207,852,252 | 1.21% |
| 2025-04-10 | 17.47 | 17.75 | 17.25 | 17.29 | 16.76 | qfq | 24,975,910 | 437,301,181 | 5.17% |
| 2025-04-09 | 15.80 | 16.63 | 15.14 | 16.44 | 15.94 | qfq | 23,192,263 | 370,701,910 | -0.18% |
| 2025-04-08 | 17.10 | 17.34 | 16.06 | 16.47 | 15.97 | qfq | 29,332,056 | 483,693,281 | -5.02% |
| 2025-04-07 | 17.55 | 18.15 | 17.34 | 17.34 | 16.81 | qfq | 15,662,450 | 273,774,627 | -10.02% |
| 2025-04-03 | 19.70 | 19.97 | 19.21 | 19.27 | 18.68 | qfq | 17,464,236 | 341,149,939 | -4.27% |
| 2025-04-02 | 20.03 | 20.29 | 20.03 | 20.13 | 19.51 | qfq | 7,486,774 | 150,983,095 | 0.15% |
| 2025-04-01 | 20.10 | 20.25 | 19.92 | 20.10 | 19.49 | qfq | 11,949,299 | 240,021,909 | 0.00% |
| 2025-03-31 | 20.30 | 20.39 | 19.69 | 20.10 | 19.49 | qfq | 20,448,725 | 408,270,107 | -2.09% |
| 2025-03-28 | 20.88 | 21.11 | 20.52 | 20.53 | 19.90 | qfq | 12,639,021 | 262,659,322 | -1.72% |
| 2025-03-27 | 21.21 | 21.24 | 20.70 | 20.89 | 20.25 | qfq | 17,451,493 | 365,135,443 | -2.06% |
| 2025-03-26 | 21.15 | 21.66 | 21.12 | 21.33 | 20.68 | qfq | 15,882,601 | 339,820,673 | 0.57% |
| 2025-03-25 | 21.07 | 21.97 | 21.00 | 21.21 | 20.56 | qfq | 22,931,806 | 492,714,736 | 0.66% |
| 2025-03-24 | 21.32 | 21.37 | 20.65 | 21.07 | 20.43 | qfq | 21,851,024 | 457,235,773 | -0.80% |
| 2025-03-21 | 22.10 | 22.37 | 21.22 | 21.24 | 20.59 | qfq | 31,622,069 | 684,711,248 | -4.32% |
| 2025-03-20 | 21.28 | 22.75 | 21.15 | 22.20 | 21.52 | qfq | 42,036,628 | 928,622,426 | 4.23% |
| 2025-03-19 | 21.57 | 21.60 | 21.11 | 21.30 | 20.65 | qfq | 16,505,668 | 351,296,432 | -1.98% |
| 2025-03-18 | 21.73 | 22.03 | 21.59 | 21.73 | 21.07 | qfq | 16,722,584 | 364,124,555 | 0.00% |
| 2025-03-17 | 21.57 | 21.93 | 21.36 | 21.73 | 21.07 | qfq | 19,829,451 | 429,486,102 | 1.07% |
| 2025-03-14 | 21.00 | 21.56 | 20.84 | 21.50 | 20.84 | qfq | 19,386,826 | 412,929,780 | 2.28% |
| 2025-03-13 | 21.50 | 21.59 | 20.78 | 21.02 | 20.38 | qfq | 20,863,392 | 439,069,227 | -2.64% |
| 2025-03-12 | 21.55 | 21.82 | 21.49 | 21.59 | 20.93 | qfq | 17,906,858 | 387,608,736 | 0.65% |
| 2025-03-11 | 21.19 | 21.53 | 21.02 | 21.45 | 20.79 | qfq | 13,831,243 | 295,058,829 | -0.60% |
| 2025-03-10 | 21.47 | 21.75 | 21.31 | 21.58 | 20.92 | qfq | 16,203,532 | 348,510,777 | 0.28% |
| 2025-03-07 | 21.68 | 21.84 | 21.37 | 21.52 | 20.86 | qfq | 23,930,946 | 517,352,563 | -0.97% |
| 2025-03-06 | 21.50 | 21.94 | 21.50 | 21.73 | 21.07 | qfq | 25,882,415 | 563,174,489 | 1.45% |
| 2025-03-05 | 20.97 | 21.44 | 20.95 | 21.42 | 20.77 | qfq | 22,445,482 | 477,257,496 | 2.59% |
| 2025-03-04 | 20.48 | 21.10 | 20.36 | 20.88 | 20.24 | qfq | 18,436,797 | 384,979,745 | 0.97% |
| 2025-03-03 | 20.64 | 21.08 | 20.33 | 20.68 | 20.05 | qfq | 22,221,483 | 461,557,772 | 0.49% |
| 2025-02-28 | 21.30 | 21.30 | 20.50 | 20.58 | 19.95 | qfq | 28,833,768 | 598,936,275 | -4.32% |
| 2025-02-27 | 22.30 | 22.55 | 21.25 | 21.51 | 20.85 | qfq | 33,680,183 | 732,462,448 | -3.20% |
| 2025-02-26 | 21.66 | 22.57 | 21.66 | 22.22 | 21.54 | qfq | 39,031,501 | 867,257,119 | 3.25% |
| 2025-02-25 | 21.67 | 21.84 | 21.28 | 21.52 | 20.86 | qfq | 30,493,385 | 656,452,723 | -1.56% |
| 2025-02-24 | 22.00 | 22.10 | 21.63 | 21.86 | 21.19 | qfq | 35,494,307 | 775,601,751 | 0.05% |
| 2025-02-21 | 21.59 | 21.92 | 21.30 | 21.85 | 21.18 | qfq | 41,304,368 | 897,385,579 | 1.35% |
| 2025-02-20 | 21.28 | 21.78 | 21.14 | 21.56 | 20.90 | qfq | 46,058,063 | 990,701,429 | 1.89% |
| 2025-02-19 | 20.05 | 21.54 | 20.01 | 21.16 | 20.51 | qfq | 50,012,954 | 1,044,983,181 | 6.17% |
| 2025-02-18 | 20.57 | 20.63 | 19.81 | 19.93 | 19.32 | qfq | 24,297,855 | 491,771,439 | -3.35% |
| 2025-02-17 | 20.30 | 20.65 | 20.11 | 20.62 | 19.99 | qfq | 27,116,969 | 553,678,673 | 0.78% |
| 2025-02-14 | 20.37 | 20.86 | 20.31 | 20.46 | 19.83 | qfq | 19,951,048 | 409,535,978 | 0.29% |
| 2025-02-13 | 20.96 | 21.07 | 20.37 | 20.40 | 19.78 | qfq | 25,015,578 | 516,240,462 | -3.23% |
| 2025-02-12 | 21.00 | 21.13 | 20.53 | 21.08 | 20.44 | qfq | 33,724,419 | 705,397,383 | -0.52% |
| 2025-02-11 | 20.35 | 21.26 | 20.06 | 21.19 | 20.54 | qfq | 46,319,038 | 967,184,644 | 4.38% |
| 2025-02-10 | 20.74 | 20.79 | 20.20 | 20.30 | 19.68 | qfq | 22,577,919 | 460,768,773 | -1.12% |
| 2025-02-07 | 20.32 | 20.73 | 20.21 | 20.53 | 19.90 | qfq | 30,442,188 | 623,533,995 | 1.13% |
| 2025-02-06 | 19.54 | 20.34 | 19.47 | 20.30 | 19.68 | qfq | 29,094,040 | 581,253,266 | 4.05% |
| 2025-02-05 | 19.90 | 19.95 | 19.26 | 19.51 | 18.91 | qfq | 26,187,300 | 509,792,587 | -1.66% |
| 2025-01-27 | 20.60 | 20.60 | 19.71 | 19.84 | 19.23 | qfq | 39,839,868 | 795,128,661 | -5.30% |
| 2025-01-24 | 20.33 | 21.34 | 20.25 | 20.95 | 20.31 | qfq | 35,372,738 | 741,540,766 | 2.20% |
| 2025-01-23 | 20.60 | 21.54 | 20.45 | 20.50 | 19.87 | qfq | 43,082,697 | 902,132,760 | 0.69% |
| 2025-01-22 | 20.37 | 20.68 | 20.21 | 20.36 | 19.74 | qfq | 29,719,080 | 608,133,923 | -0.39% |
| 2025-01-21 | 20.26 | 20.57 | 19.92 | 20.44 | 19.82 | qfq | 30,458,262 | 616,600,974 | 0.89% |
| 2025-01-20 | 20.00 | 20.60 | 20.00 | 20.26 | 19.64 | qfq | 36,009,793 | 731,106,072 | 2.74% |
| 2025-01-17 | 19.55 | 19.87 | 19.29 | 19.72 | 19.12 | qfq | 25,463,897 | 500,462,676 | 0.87% |
| 2025-01-16 | 19.65 | 20.05 | 19.36 | 19.55 | 18.95 | qfq | 25,537,600 | 502,113,804 | 0.98% |
| 2025-01-15 | 19.55 | 19.57 | 19.19 | 19.36 | 18.77 | qfq | 18,648,704 | 360,788,731 | -1.12% |
| 2025-01-14 | 18.57 | 19.59 | 18.30 | 19.58 | 18.98 | qfq | 30,393,988 | 582,465,898 | 5.61% |
| 2025-01-13 | 18.52 | 18.87 | 18.37 | 18.54 | 17.97 | qfq | 22,432,275 | 416,704,948 | -1.80% |
| 2025-01-10 | 19.55 | 19.55 | 18.84 | 18.88 | 18.30 | qfq | 25,323,480 | 486,572,285 | -3.28% |
| 2025-01-09 | 19.44 | 19.94 | 19.33 | 19.52 | 18.92 | qfq | 29,166,200 | 573,757,595 | 0.00% |
| 2025-01-08 | 19.60 | 19.72 | 18.99 | 19.52 | 18.92 | qfq | 37,207,670 | 719,734,146 | -2.11% |
| 2025-01-07 | 19.53 | 20.00 | 19.20 | 19.94 | 19.33 | qfq | 37,592,946 | 738,782,517 | 2.89% |
| 2025-01-06 | 18.95 | 20.28 | 18.94 | 19.38 | 18.79 | qfq | 45,720,348 | 897,895,152 | 2.11% |
| 2025-01-03 | 19.76 | 19.81 | 18.91 | 18.98 | 18.40 | qfq | 36,068,432 | 697,258,158 | -3.51% |
| 2025-01-02 | 20.00 | 20.45 | 19.40 | 19.67 | 19.07 | qfq | 44,496,804 | 883,384,104 | -3.10% |
| 2024-12-31 | 22.00 | 22.17 | 20.30 | 20.30 | 19.68 | qfq | 70,533,417 | 1,477,749,001 | -9.98% |
| 2024-12-30 | 21.25 | 22.98 | 21.25 | 22.55 | 21.86 | qfq | 72,452,775 | 1,618,038,613 | 7.48% |
| 2024-12-27 | 20.10 | 21.61 | 19.88 | 20.98 | 20.34 | qfq | 67,739,046 | 1,422,887,945 | 4.85% |
| 2024-12-26 | 19.38 | 20.28 | 18.88 | 20.01 | 19.40 | qfq | 48,760,414 | 965,391,415 | 6.04% |
| 2024-12-25 | 18.56 | 19.09 | 18.33 | 18.87 | 18.29 | qfq | 27,349,945 | 511,826,936 | 1.83% |
| 2024-12-24 | 18.41 | 18.83 | 18.30 | 18.53 | 17.96 | qfq | 21,384,337 | 396,550,088 | 0.65% |
| 2024-12-23 | 18.44 | 18.96 | 18.32 | 18.41 | 17.85 | qfq | 30,384,967 | 565,845,935 | -0.05% |
| 2024-12-20 | 17.97 | 18.58 | 17.87 | 18.42 | 17.86 | qfq | 27,441,339 | 501,965,449 | 2.68% |
| 2024-12-19 | 17.41 | 18.05 | 17.24 | 17.94 | 17.39 | qfq | 17,325,988 | 307,006,111 | 2.51% |
| 2024-12-18 | 17.85 | 17.89 | 17.47 | 17.50 | 16.97 | qfq | 15,108,166 | 266,449,644 | -1.74% |
| 2024-12-17 | 17.72 | 18.13 | 17.61 | 17.81 | 17.27 | qfq | 19,058,071 | 341,230,445 | 0.68% |
| 2024-12-16 | 17.70 | 17.98 | 17.58 | 17.69 | 17.15 | qfq | 13,858,127 | 246,103,528 | 0.40% |
| 2024-12-13 | 17.92 | 17.97 | 17.59 | 17.62 | 17.08 | qfq | 15,223,067 | 269,604,427 | -2.38% |
| 2024-12-12 | 18.06 | 18.18 | 17.81 | 18.05 | 17.50 | qfq | 16,624,965 | 298,704,817 | -0.22% |
| 2024-12-11 | 17.85 | 18.16 | 17.82 | 18.09 | 17.54 | qfq | 13,681,207 | 246,325,720 | 0.95% |
| 2024-12-10 | 18.45 | 18.53 | 17.86 | 17.92 | 17.37 | qfq | 23,090,288 | 419,852,290 | -0.33% |
| 2024-12-09 | 17.73 | 18.10 | 17.57 | 17.98 | 17.43 | qfq | 28,397,243 | 507,514,729 | 1.47% |
| 2024-12-06 | 17.33 | 17.74 | 17.20 | 17.72 | 17.18 | qfq | 18,839,085 | 330,206,808 | 2.07% |
| 2024-12-05 | 17.36 | 17.59 | 17.27 | 17.36 | 16.83 | qfq | 12,875,824 | 224,719,077 | -0.06% |
| 2024-12-04 | 17.60 | 17.69 | 17.25 | 17.37 | 16.84 | qfq | 16,947,249 | 295,043,781 | -1.31% |
| 2024-12-03 | 17.83 | 17.97 | 17.42 | 17.60 | 17.06 | qfq | 21,423,508 | 378,469,323 | -1.29% |
| 2024-12-02 | 17.66 | 18.12 | 17.39 | 17.83 | 17.29 | qfq | 32,407,280 | 577,256,300 | -2.67% |
| 2024-11-29 | 17.90 | 18.40 | 17.71 | 18.32 | 17.76 | qfq | 17,002,364 | 307,626,327 | 2.00% |
| 2024-11-28 | 18.32 | 18.40 | 17.85 | 17.96 | 17.41 | qfq | 13,285,280 | 240,270,585 | -2.39% |
| 2024-11-27 | 18.12 | 18.41 | 17.83 | 18.40 | 17.84 | qfq | 15,134,089 | 273,813,167 | 1.15% |
| 2024-11-26 | 18.34 | 18.57 | 18.17 | 18.19 | 17.63 | qfq | 9,200,630 | 168,511,225 | -1.09% |
| 2024-11-25 | 18.48 | 18.56 | 18.07 | 18.39 | 17.83 | qfq | 13,876,302 | 253,846,425 | 0.05% |
| 2024-11-22 | 19.20 | 19.32 | 18.33 | 18.38 | 17.82 | qfq | 18,853,245 | 354,504,846 | -4.22% |
| 2024-11-21 | 19.28 | 19.67 | 18.90 | 19.19 | 18.60 | qfq | 17,034,304 | 328,081,241 | -0.47% |
| 2024-11-20 | 19.25 | 19.43 | 19.02 | 19.28 | 18.69 | qfq | 16,603,005 | 318,922,697 | 0.16% |
| 2024-11-19 | 18.71 | 19.28 | 18.68 | 19.25 | 18.66 | qfq | 23,808,857 | 452,378,131 | 4.85% |
| 2024-11-18 | 18.90 | 19.08 | 18.20 | 18.36 | 17.80 | qfq | 28,505,574 | 530,003,284 | -3.77% |
| 2024-11-15 | 20.05 | 20.28 | 19.00 | 19.08 | 18.50 | qfq | 32,566,222 | 641,538,729 | -3.88% |
| 2024-11-14 | 19.98 | 20.50 | 19.78 | 19.85 | 19.24 | qfq | 29,342,439 | 589,684,864 | -1.64% |
| 2024-11-13 | 19.29 | 20.85 | 19.24 | 20.18 | 19.56 | qfq | 49,671,154 | 993,957,432 | 4.89% |
| 2024-11-12 | 19.40 | 19.68 | 19.00 | 19.24 | 18.65 | qfq | 22,659,738 | 436,382,164 | 0.00% |
| 2024-11-11 | 18.63 | 19.32 | 18.63 | 19.24 | 18.65 | qfq | 28,865,284 | 549,627,179 | 2.18% |
| 2024-11-08 | 19.02 | 19.23 | 18.66 | 18.83 | 18.25 | qfq | 24,952,075 | 472,188,867 | -1.00% |
| 2024-11-07 | 18.80 | 19.05 | 18.58 | 19.02 | 18.44 | qfq | 34,835,027 | 654,343,297 | -1.86% |
| 2024-11-06 | 19.55 | 20.15 | 19.25 | 19.38 | 18.79 | qfq | 31,480,537 | 618,568,661 | -0.82% |
| 2024-11-05 | 19.46 | 19.65 | 19.15 | 19.54 | 18.94 | qfq | 27,543,511 | 536,061,653 | 0.31% |
| 2024-11-04 | 19.25 | 19.63 | 19.19 | 19.48 | 18.88 | qfq | 23,864,090 | 463,029,811 | 1.67% |
| 2024-11-01 | 19.42 | 19.80 | 19.07 | 19.16 | 18.57 | qfq | 30,115,650 | 584,911,994 | -2.79% |
| 2024-10-31 | 19.50 | 20.13 | 18.97 | 19.71 | 19.11 | qfq | 39,749,558 | 781,213,304 | 3.09% |
| 2024-10-30 | 18.68 | 19.49 | 18.53 | 19.12 | 18.54 | qfq | 30,700,883 | 586,374,018 | 2.36% |
| 2024-10-29 | 19.35 | 19.78 | 18.62 | 18.68 | 18.11 | qfq | 42,939,039 | 824,133,073 | -3.31% |
| 2024-10-28 | 19.50 | 19.53 | 18.67 | 19.32 | 18.73 | qfq | 46,310,612 | 885,283,218 | -0.57% |
| 2024-10-25 | 18.47 | 19.43 | 18.39 | 19.43 | 18.84 | qfq | 63,119,587 | 1,207,349,175 | 10.02% |
| 2024-10-24 | 17.85 | 17.96 | 17.51 | 17.66 | 17.12 | qfq | 16,110,100 | 284,258,501 | -1.67% |
| 2024-10-23 | 17.67 | 18.32 | 17.67 | 17.96 | 17.41 | qfq | 26,555,995 | 476,672,880 | 0.90% |
| 2024-10-22 | 17.38 | 18.08 | 17.11 | 17.80 | 17.26 | qfq | 27,662,841 | 485,860,224 | 2.83% |
| 2024-10-21 | 17.25 | 17.77 | 17.08 | 17.31 | 16.78 | qfq | 29,422,737 | 511,495,395 | 1.76% |
| 2024-10-18 | 16.30 | 17.40 | 16.23 | 17.01 | 16.49 | qfq | 31,399,339 | 531,490,309 | 4.04% |
| 2024-10-17 | 16.58 | 16.71 | 16.33 | 16.35 | 15.85 | qfq | 16,585,543 | 274,063,241 | 0.00% |
| 2024-10-16 | 16.00 | 16.52 | 15.90 | 16.35 | 15.85 | qfq | 12,998,479 | 211,134,071 | 0.25% |
| 2024-10-15 | 16.61 | 17.05 | 16.30 | 16.31 | 15.81 | qfq | 21,041,410 | 350,961,035 | -2.39% |
| 2024-10-14 | 16.15 | 16.84 | 15.83 | 16.71 | 16.20 | qfq | 20,465,468 | 335,214,206 | 4.05% |
| 2024-10-11 | 16.66 | 16.88 | 15.85 | 16.06 | 15.57 | qfq | 22,210,927 | 359,720,120 | -4.40% |
| 2024-10-10 | 17.10 | 17.53 | 16.71 | 16.80 | 16.29 | qfq | 21,658,851 | 371,280,460 | -0.47% |
| 2024-10-09 | 17.97 | 17.98 | 16.68 | 16.88 | 16.36 | qfq | 36,594,970 | 633,459,488 | -8.86% |
| 2024-10-08 | 19.12 | 19.12 | 17.41 | 18.52 | 17.95 | qfq | 46,299,388 | 853,166,947 | 6.56% |
| 2024-09-30 | 16.73 | 17.48 | 16.40 | 17.38 | 16.85 | qfq | 41,253,906 | 702,701,625 | 9.31% |
| 2024-09-27 | 15.22 | 15.90 | 15.15 | 15.90 | 15.41 | qfq | 22,155,423 | 345,270,934 | 6.14% |
| 2024-09-26 | 14.33 | 15.00 | 14.33 | 14.98 | 14.52 | qfq | 20,599,171 | 301,747,454 | 4.54% |
| 2024-09-25 | 14.52 | 14.75 | 14.31 | 14.33 | 13.89 | qfq | 23,447,869 | 340,568,100 | 0.00% |
| 2024-09-24 | 13.64 | 14.33 | 13.49 | 14.33 | 13.89 | qfq | 22,901,099 | 320,236,609 | 5.76% |
| 2024-09-23 | 13.71 | 13.95 | 13.53 | 13.55 | 13.14 | qfq | 9,987,349 | 136,905,565 | -1.38% |
| 2024-09-20 | 13.92 | 13.93 | 13.60 | 13.74 | 13.32 | qfq | 8,484,300 | 116,534,773 | -1.29% |
| 2024-09-19 | 13.73 | 14.15 | 13.50 | 13.92 | 13.49 | qfq | 15,001,900 | 208,404,056 | 2.13% |
| 2024-09-18 | 13.50 | 13.65 | 13.28 | 13.63 | 13.21 | qfq | 8,894,100 | 119,913,434 | 0.66% |
| 2024-09-13 | 13.94 | 13.97 | 13.51 | 13.54 | 13.13 | qfq | 10,258,200 | 140,362,507 | -2.38% |
| 2024-09-12 | 13.98 | 14.43 | 13.83 | 13.87 | 13.45 | qfq | 15,841,820 | 223,803,652 | -0.29% |
| 2024-09-11 | 13.71 | 13.94 | 13.68 | 13.91 | 13.48 | qfq | 10,328,077 | 142,703,351 | 0.51% |
| 2024-09-10 | 13.55 | 13.92 | 13.45 | 13.84 | 13.42 | qfq | 13,137,100 | 179,719,835 | 1.99% |
| 2024-09-09 | 13.83 | 13.87 | 13.46 | 13.57 | 13.16 | qfq | 10,138,700 | 137,656,781 | -0.88% |
| 2024-09-06 | 14.25 | 14.26 | 13.65 | 13.69 | 13.27 | qfq | 14,352,300 | 198,486,802 | -3.46% |
| 2024-09-05 | 14.22 | 14.45 | 14.12 | 14.18 | 13.75 | qfq | 11,211,900 | 159,793,999 | 0.00% |
| 2024-09-04 | 14.32 | 14.42 | 14.11 | 14.18 | 13.75 | qfq | 15,016,769 | 214,000,561 | -2.48% |
| 2024-09-03 | 14.38 | 14.63 | 14.27 | 14.54 | 14.10 | qfq | 15,425,301 | 222,666,371 | 1.11% |
| 2024-09-02 | 14.62 | 14.87 | 14.35 | 14.38 | 13.94 | qfq | 22,267,781 | 325,087,529 | -1.84% |
| 2024-08-30 | 14.51 | 14.94 | 14.43 | 14.65 | 14.20 | qfq | 34,627,220 | 509,160,721 | -0.34% |
| 2024-08-29 | 13.53 | 14.80 | 13.30 | 14.70 | 14.25 | qfq | 47,478,354 | 675,135,372 | 9.29% |
| 2024-08-28 | 13.17 | 13.62 | 13.17 | 13.45 | 13.04 | qfq | 22,150,290 | 296,111,933 | 1.20% |
| 2024-08-27 | 13.41 | 13.68 | 13.28 | 13.29 | 12.88 | qfq | 29,317,460 | 394,306,809 | 2.55% |
| 2024-08-26 | 12.86 | 13.06 | 12.86 | 12.96 | 12.56 | qfq | 7,779,700 | 100,650,659 | 1.01% |
| 2024-08-23 | 12.70 | 12.95 | 12.62 | 12.83 | 12.44 | qfq | 5,725,578 | 73,383,541 | 0.94% |
| 2024-08-22 | 12.94 | 12.94 | 12.69 | 12.71 | 12.32 | qfq | 5,584,000 | 71,350,034 | -1.47% |
| 2024-08-21 | 12.83 | 12.94 | 12.75 | 12.90 | 12.51 | qfq | 4,870,382 | 62,774,401 | 0.23% |
| 2024-08-20 | 13.15 | 13.15 | 12.71 | 12.87 | 12.48 | qfq | 8,443,793 | 108,794,406 | -1.68% |
| 2024-08-19 | 13.02 | 13.21 | 12.97 | 13.09 | 12.69 | qfq | 7,092,500 | 92,934,304 | 0.54% |
| 2024-08-16 | 13.12 | 13.22 | 13.00 | 13.02 | 12.62 | qfq | 7,778,671 | 101,853,848 | -0.69% |
| 2024-08-15 | 12.93 | 13.27 | 12.86 | 13.11 | 12.71 | qfq | 8,760,946 | 114,677,823 | 1.00% |
| 2024-08-14 | 13.23 | 13.25 | 12.98 | 12.98 | 12.58 | qfq | 5,915,000 | 77,163,670 | -1.37% |
| 2024-08-13 | 13.12 | 13.20 | 12.96 | 13.16 | 12.76 | qfq | 5,623,901 | 73,450,732 | 0.69% |
| 2024-08-12 | 13.20 | 13.20 | 13.01 | 13.07 | 12.67 | qfq | 6,301,300 | 82,402,954 | -0.98% |
| 2024-08-09 | 13.33 | 13.53 | 13.19 | 13.20 | 12.80 | qfq | 8,031,800 | 107,251,111 | -0.08% |
| 2024-08-08 | 13.18 | 13.33 | 12.98 | 13.21 | 12.81 | qfq | 7,764,253 | 102,284,659 | -0.60% |
| 2024-08-07 | 13.23 | 13.42 | 13.11 | 13.29 | 12.88 | qfq | 7,598,490 | 100,807,892 | 0.23% |
| 2024-08-06 | 13.20 | 13.41 | 13.10 | 13.26 | 12.85 | qfq | 8,617,174 | 114,286,240 | 1.92% |
| 2024-08-05 | 13.34 | 13.55 | 13.00 | 13.01 | 12.61 | qfq | 12,822,511 | 169,851,583 | -3.70% |
| 2024-08-02 | 13.70 | 13.78 | 13.46 | 13.51 | 13.10 | qfq | 11,440,369 | 155,548,649 | -2.60% |
| 2024-08-01 | 14.10 | 14.22 | 13.79 | 13.87 | 13.45 | qfq | 12,893,825 | 179,992,828 | -1.42% |
| 2024-07-31 | 13.48 | 14.07 | 13.39 | 14.07 | 13.64 | qfq | 14,109,710 | 195,732,683 | 4.30% |
| 2024-07-30 | 13.51 | 13.59 | 13.29 | 13.49 | 13.08 | qfq | 8,605,534 | 115,567,589 | -0.52% |
| 2024-07-29 | 13.76 | 13.88 | 13.52 | 13.56 | 13.15 | qfq | 8,916,186 | 121,341,687 | -1.74% |
| 2024-07-26 | 13.69 | 13.90 | 13.61 | 13.80 | 13.38 | qfq | 9,039,800 | 124,764,340 | 1.10% |
| 2024-07-25 | 13.51 | 13.87 | 13.42 | 13.65 | 13.23 | qfq | 9,308,804 | 127,112,797 | -0.07% |
| 2024-07-24 | 13.57 | 14.03 | 13.56 | 13.66 | 13.24 | qfq | 11,548,996 | 158,948,222 | 0.44% |
| 2024-07-23 | 14.12 | 14.15 | 13.60 | 13.60 | 13.18 | qfq | 12,618,400 | 174,773,627 | -3.75% |
| 2024-07-22 | 14.29 | 14.34 | 13.99 | 14.13 | 13.70 | qfq | 12,665,800 | 178,559,316 | -1.81% |
| 2024-07-19 | 14.40 | 14.61 | 14.23 | 14.39 | 13.95 | qfq | 10,160,656 | 146,613,076 | -0.69% |
| 2024-07-18 | 14.52 | 14.54 | 14.10 | 14.49 | 14.05 | qfq | 15,388,678 | 220,381,129 | -0.96% |
| 2024-07-17 | 15.10 | 15.10 | 14.62 | 14.63 | 14.18 | qfq | 13,692,602 | 201,812,712 | -2.86% |
| 2024-07-16 | 15.09 | 15.15 | 14.85 | 15.06 | 14.60 | qfq | 10,519,700 | 157,777,174 | -0.79% |
| 2024-07-15 | 15.37 | 15.46 | 15.05 | 15.18 | 14.72 | qfq | 8,270,978 | 125,397,776 | -1.81% |
| 2024-07-12 | 15.73 | 15.82 | 15.35 | 15.46 | 14.99 | qfq | 12,523,778 | 194,225,158 | -2.09% |
| 2024-07-11 | 15.74 | 15.83 | 15.52 | 15.79 | 15.31 | qfq | 13,438,504 | 211,310,908 | 2.20% |
| 2024-07-10 | 15.65 | 15.89 | 15.43 | 15.45 | 14.98 | qfq | 13,042,525 | 204,134,646 | -1.34% |
| 2024-07-09 | 14.81 | 15.73 | 14.75 | 15.66 | 15.18 | qfq | 17,042,619 | 261,513,201 | 5.60% |
| 2024-07-08 | 15.21 | 15.28 | 14.78 | 14.83 | 14.38 | qfq | 9,950,739 | 148,818,295 | -2.50% |
| 2024-07-05 | 15.09 | 15.32 | 14.87 | 15.21 | 14.75 | qfq | 9,945,123 | 149,972,707 | 0.53% |
| 2024-07-04 | 15.37 | 15.61 | 15.07 | 15.13 | 14.67 | qfq | 11,823,900 | 181,058,937 | -1.43% |
| 2024-07-03 | 15.58 | 15.70 | 15.31 | 15.35 | 14.88 | qfq | 12,356,300 | 191,088,657 | -0.90% |
| 2024-07-02 | 15.67 | 15.79 | 15.36 | 15.49 | 15.02 | qfq | 13,356,541 | 207,777,560 | -1.15% |
| 2024-07-01 | 15.20 | 15.73 | 15.19 | 15.67 | 15.19 | qfq | 16,166,482 | 250,778,688 | 2.82% |
| 2024-06-28 | 14.82 | 15.55 | 14.82 | 15.24 | 14.77 | qfq | 15,195,267 | 232,704,659 | 2.35% |
| 2024-06-27 | 15.21 | 15.27 | 14.89 | 14.89 | 14.43 | qfq | 10,488,088 | 157,781,110 | -2.87% |
| 2024-06-26 | 15.08 | 15.34 | 14.85 | 15.33 | 14.86 | qfq | 11,874,776 | 179,722,424 | 1.46% |
| 2024-06-25 | 15.20 | 15.33 | 14.98 | 15.11 | 14.65 | qfq | 9,261,828 | 140,183,907 | 0.07% |
| 2024-06-24 | 15.60 | 15.63 | 15.08 | 15.10 | 14.64 | qfq | 13,077,573 | 199,376,799 | -3.45% |
| 2024-06-21 | 15.63 | 15.90 | 15.60 | 15.64 | 15.16 | qfq | 9,748,783 | 153,459,212 | -0.32% |
| 2024-06-20 | 16.12 | 16.26 | 15.67 | 15.69 | 15.21 | qfq | 13,815,192 | 219,202,159 | -2.85% |
| 2024-06-19 | 16.53 | 16.53 | 16.13 | 16.15 | 15.66 | qfq | 12,774,567 | 207,745,405 | -4.44% |
| 2024-06-18 | 16.99 | 17.29 | 16.85 | 16.90 | 15.95 | qfq | 16,682,682 | 284,360,527 | 0.30% |
| 2024-06-17 | 16.90 | 17.09 | 16.82 | 16.85 | 15.90 | qfq | 13,867,500 | 234,926,280 | -0.71% |
| 2024-06-14 | 17.01 | 17.54 | 16.86 | 16.97 | 16.01 | qfq | 29,350,331 | 505,821,717 | -0.12% |
| 2024-06-13 | 17.16 | 17.33 | 16.83 | 16.99 | 16.03 | qfq | 15,569,312 | 266,183,904 | -1.28% |
| 2024-06-12 | 16.89 | 17.30 | 16.86 | 17.21 | 16.24 | qfq | 15,106,405 | 258,836,010 | 1.24% |
| 2024-06-11 | 16.58 | 17.05 | 16.29 | 17.00 | 16.04 | qfq | 13,765,944 | 230,282,048 | 1.13% |
| 2024-06-07 | 16.92 | 17.09 | 16.58 | 16.81 | 15.86 | qfq | 14,055,445 | 236,277,497 | 0.06% |
| 2024-06-06 | 17.28 | 17.44 | 16.69 | 16.80 | 15.85 | qfq | 23,428,171 | 398,855,822 | -2.44% |
| 2024-06-05 | 17.75 | 17.75 | 17.20 | 17.22 | 16.25 | qfq | 19,500,902 | 340,056,136 | -4.07% |
| 2024-06-04 | 17.37 | 17.95 | 17.26 | 17.95 | 16.94 | qfq | 23,833,892 | 421,051,264 | 3.16% |
| 2024-06-03 | 17.30 | 17.58 | 17.01 | 17.40 | 16.42 | qfq | 17,171,871 | 297,915,652 | 0.69% |
| 2024-05-31 | 16.95 | 17.71 | 16.95 | 17.28 | 16.31 | qfq | 23,541,728 | 410,598,796 | 1.41% |
| 2024-05-30 | 17.45 | 17.79 | 16.98 | 17.04 | 16.08 | qfq | 25,639,611 | 443,133,761 | -3.40% |
| 2024-05-29 | 17.41 | 17.95 | 17.37 | 17.64 | 16.65 | qfq | 22,801,984 | 403,758,152 | 1.32% |
| 2024-05-28 | 17.88 | 17.99 | 17.41 | 17.41 | 16.43 | qfq | 27,143,300 | 477,821,480 | -4.13% |
| 2024-05-27 | 18.59 | 18.59 | 17.70 | 18.16 | 17.14 | qfq | 39,300,107 | 709,745,323 | -2.37% |
| 2024-05-24 | 18.40 | 18.92 | 18.00 | 18.60 | 17.55 | qfq | 63,069,629 | 1,164,409,104 | 2.48% |
| 2024-05-23 | 17.52 | 18.63 | 17.11 | 18.15 | 17.13 | qfq | 48,669,265 | 873,850,338 | 3.48% |
| 2024-05-22 | 17.36 | 17.86 | 17.35 | 17.54 | 16.55 | qfq | 20,316,005 | 357,658,396 | 1.33% |
| 2024-05-21 | 17.59 | 17.74 | 17.28 | 17.31 | 16.33 | qfq | 16,798,578 | 293,187,601 | -0.97% |
| 2024-05-20 | 17.35 | 17.75 | 17.26 | 17.48 | 16.49 | qfq | 25,040,381 | 438,146,134 | 0.29% |
| 2024-05-17 | 17.13 | 17.68 | 16.78 | 17.43 | 16.45 | qfq | 45,511,448 | 786,538,866 | -4.49% |
| 2024-05-16 | 18.60 | 18.78 | 18.16 | 18.25 | 17.22 | qfq | 25,029,078 | 462,238,503 | -1.08% |
| 2024-05-15 | 18.00 | 18.70 | 17.99 | 18.45 | 17.41 | qfq | 28,395,855 | 523,406,771 | 2.39% |
| 2024-05-14 | 18.17 | 18.34 | 17.78 | 18.02 | 17.00 | qfq | 19,739,174 | 356,635,438 | -0.88% |
| 2024-05-13 | 17.70 | 18.38 | 17.33 | 18.18 | 17.16 | qfq | 19,098,574 | 344,058,201 | 1.11% |
| 2024-05-10 | 18.19 | 18.30 | 17.90 | 17.98 | 16.97 | qfq | 14,295,864 | 257,367,947 | -1.10% |
| 2024-05-09 | 17.84 | 18.33 | 17.84 | 18.18 | 17.16 | qfq | 19,889,470 | 362,098,852 | 1.22% |
| 2024-05-08 | 18.36 | 18.40 | 17.78 | 17.96 | 16.95 | qfq | 27,204,023 | 489,938,402 | -3.18% |
| 2024-05-07 | 18.58 | 18.99 | 18.41 | 18.55 | 17.50 | qfq | 27,976,600 | 521,269,319 | -1.12% |
| 2024-05-06 | 18.63 | 19.10 | 18.12 | 18.76 | 17.70 | qfq | 39,868,859 | 740,383,430 | 2.18% |
| 2024-04-30 | 18.81 | 19.12 | 18.35 | 18.36 | 17.32 | qfq | 50,693,780 | 951,696,677 | -6.56% |
| 2024-04-29 | 18.49 | 19.68 | 18.13 | 19.65 | 18.54 | qfq | 47,012,914 | 880,813,097 | 6.79% |
| 2024-04-26 | 18.08 | 18.93 | 17.81 | 18.40 | 17.36 | qfq | 51,967,228 | 953,340,387 | 0.49% |
| 2024-04-25 | 17.68 | 18.36 | 17.41 | 18.31 | 17.28 | qfq | 53,396,949 | 954,906,571 | 4.87% |
| 2024-04-24 | 17.00 | 17.48 | 16.79 | 17.46 | 16.48 | qfq | 31,039,345 | 536,812,282 | 2.71% |
| 2024-04-23 | 16.80 | 17.17 | 16.66 | 17.00 | 16.04 | qfq | 25,199,117 | 426,627,541 | 0.12% |
| 2024-04-22 | 16.90 | 17.20 | 16.68 | 16.98 | 16.02 | qfq | 17,404,198 | 295,130,619 | -1.34% |
| 2024-04-19 | 17.42 | 17.65 | 16.98 | 17.21 | 16.24 | qfq | 28,390,968 | 490,102,837 | -2.16% |
| 2024-04-18 | 17.29 | 17.91 | 17.12 | 17.59 | 16.60 | qfq | 36,625,970 | 641,888,644 | 1.09% |
| 2024-04-17 | 16.72 | 17.47 | 16.72 | 17.40 | 16.42 | qfq | 32,565,962 | 557,949,965 | 4.82% |
| 2024-04-16 | 16.66 | 17.03 | 16.48 | 16.60 | 15.66 | qfq | 24,663,849 | 413,469,624 | -1.31% |
| 2024-04-15 | 17.09 | 17.28 | 16.43 | 16.82 | 15.87 | qfq | 23,253,349 | 390,427,916 | -1.98% |
| 2024-04-12 | 16.99 | 17.50 | 16.82 | 17.16 | 16.19 | qfq | 27,005,854 | 464,342,892 | 1.66% |
| 2024-04-11 | 16.72 | 17.16 | 16.66 | 16.88 | 15.93 | qfq | 18,183,593 | 307,823,343 | 0.06% |
| 2024-04-10 | 17.15 | 17.35 | 16.65 | 16.87 | 15.92 | qfq | 19,451,450 | 329,275,903 | -2.15% |
| 2024-04-09 | 17.47 | 17.59 | 17.07 | 17.24 | 16.27 | qfq | 21,208,486 | 366,557,125 | -1.49% |
| 2024-04-08 | 17.76 | 18.14 | 17.44 | 17.50 | 16.51 | qfq | 26,314,981 | 468,124,742 | -1.63% |
| 2024-04-03 | 17.89 | 18.02 | 17.46 | 17.79 | 16.79 | qfq | 27,407,327 | 485,099,331 | -1.98% |
| 2024-04-02 | 18.72 | 18.79 | 18.00 | 18.15 | 17.13 | qfq | 27,176,476 | 496,880,057 | -1.63% |
| 2024-04-01 | 18.97 | 18.98 | 18.12 | 18.45 | 17.41 | qfq | 35,499,125 | 654,482,014 | -1.65% |
| 2024-03-29 | 18.56 | 19.10 | 18.37 | 18.76 | 17.70 | qfq | 31,578,734 | 590,782,454 | 1.08% |
| 2024-03-28 | 17.70 | 18.85 | 17.69 | 18.56 | 17.51 | qfq | 48,078,103 | 883,075,791 | 5.82% |
| 2024-03-27 | 18.11 | 18.79 | 17.50 | 17.54 | 16.55 | qfq | 55,892,682 | 1,009,938,828 | -7.29% |
| 2024-03-26 | 19.21 | 20.19 | 18.79 | 18.92 | 17.85 | qfq | 74,237,567 | 1,443,719,801 | -3.47% |
| 2024-03-25 | 21.44 | 21.87 | 19.39 | 19.60 | 18.50 | qfq | 109,234,661 | 2,217,412,384 | -6.89% |
| 2024-03-22 | 20.00 | 21.05 | 19.86 | 21.05 | 19.86 | qfq | 87,623,036 | 1,810,490,508 | 9.98% |
| 2024-03-21 | 17.92 | 19.14 | 17.54 | 19.14 | 18.06 | qfq | 60,652,088 | 1,109,850,068 | 10.00% |
| 2024-03-20 | 17.28 | 17.40 | 16.70 | 17.40 | 16.42 | qfq | 44,210,054 | 753,381,730 | 4.00% |
| 2024-03-19 | 16.07 | 17.33 | 15.92 | 16.73 | 15.79 | qfq | 29,151,968 | 486,332,016 | 3.98% |
| 2024-03-18 | 15.75 | 16.09 | 15.72 | 16.09 | 15.18 | qfq | 13,591,861 | 216,303,305 | 2.48% |
| 2024-03-15 | 15.33 | 15.76 | 15.19 | 15.70 | 14.81 | qfq | 11,821,442 | 183,263,059 | 2.41% |
| 2024-03-14 | 15.45 | 15.62 | 15.22 | 15.33 | 14.47 | qfq | 9,215,072 | 141,918,465 | -1.10% |
| 2024-03-13 | 15.33 | 15.59 | 15.27 | 15.50 | 14.63 | qfq | 9,187,209 | 141,882,400 | 0.65% |
| 2024-03-12 | 15.52 | 15.57 | 15.23 | 15.40 | 14.53 | qfq | 10,651,602 | 163,863,210 | -0.52% |
| 2024-03-11 | 15.18 | 15.48 | 15.13 | 15.48 | 14.61 | qfq | 11,638,966 | 178,289,398 | 2.18% |
| 2024-03-08 | 15.07 | 15.24 | 14.97 | 15.15 | 14.30 | qfq | 7,997,552 | 120,760,490 | 1.00% |
| 2024-03-07 | 15.20 | 15.34 | 14.98 | 15.00 | 14.15 | qfq | 9,196,293 | 139,591,242 | -0.60% |
| 2024-03-06 | 14.96 | 15.34 | 14.89 | 15.09 | 14.24 | qfq | 8,644,886 | 130,268,853 | 0.73% |
| 2024-03-05 | 15.01 | 15.12 | 14.88 | 14.98 | 14.14 | qfq | 8,344,558 | 125,128,513 | -0.86% |
| 2024-03-04 | 15.20 | 15.26 | 14.93 | 15.11 | 14.26 | qfq | 10,568,248 | 159,355,456 | 1.48% |
| 2024-03-01 | 14.82 | 15.02 | 14.73 | 14.89 | 14.05 | qfq | 9,920,160 | 147,626,821 | 0.47% |
| 2024-02-29 | 14.34 | 14.84 | 14.31 | 14.82 | 13.98 | qfq | 12,370,138 | 181,284,582 | 3.28% |
| 2024-02-28 | 14.77 | 15.23 | 14.34 | 14.35 | 13.54 | qfq | 16,718,410 | 247,300,884 | -2.65% |
| 2024-02-27 | 14.38 | 14.75 | 14.32 | 14.74 | 13.91 | qfq | 9,283,771 | 135,282,429 | 2.50% |
| 2024-02-26 | 14.35 | 14.63 | 14.30 | 14.38 | 13.57 | qfq | 11,654,907 | 168,563,393 | 0.84% |
| 2024-02-23 | 14.14 | 14.30 | 14.02 | 14.26 | 13.46 | qfq | 9,631,600 | 136,419,625 | 1.28% |
| 2024-02-22 | 14.07 | 14.28 | 13.91 | 14.08 | 13.29 | qfq | 8,236,572 | 115,801,572 | 0.14% |
| 2024-02-21 | 13.79 | 14.38 | 13.66 | 14.06 | 13.27 | qfq | 12,676,303 | 179,370,745 | 1.22% |
| 2024-02-20 | 13.92 | 13.97 | 13.68 | 13.89 | 13.11 | qfq | 9,792,140 | 135,179,302 | -1.00% |
| 2024-02-19 | 14.18 | 14.25 | 13.89 | 14.03 | 13.24 | qfq | 12,561,449 | 176,345,099 | -0.50% |
| 2024-02-08 | 13.65 | 14.14 | 13.52 | 14.10 | 13.31 | qfq | 17,892,616 | 249,995,563 | 4.44% |
| 2024-02-07 | 13.12 | 13.67 | 13.09 | 13.50 | 12.74 | qfq | 18,309,986 | 245,630,610 | 4.01% |
| 2024-02-06 | 11.81 | 13.13 | 11.75 | 12.98 | 12.25 | qfq | 14,635,838 | 184,058,419 | 7.99% |
| 2024-02-05 | 12.60 | 12.60 | 11.65 | 12.02 | 11.34 | qfq | 15,358,408 | 186,568,217 | -5.21% |
| 2024-02-02 | 13.18 | 13.25 | 12.40 | 12.68 | 11.97 | qfq | 15,042,321 | 193,005,704 | -4.08% |
| 2024-02-01 | 12.96 | 13.53 | 12.81 | 13.22 | 12.47 | qfq | 14,175,172 | 186,831,262 | 1.54% |
| 2024-01-31 | 13.31 | 13.44 | 12.97 | 13.02 | 12.29 | qfq | 11,471,413 | 151,107,208 | -2.25% |
| 2024-01-30 | 13.94 | 13.94 | 13.29 | 13.32 | 12.57 | qfq | 15,615,425 | 212,563,901 | -4.72% |
| 2024-01-29 | 14.23 | 14.48 | 13.97 | 13.98 | 13.19 | qfq | 15,026,063 | 212,834,271 | -1.34% |
| 2024-01-26 | 14.82 | 14.92 | 14.08 | 14.17 | 13.37 | qfq | 20,032,121 | 289,057,919 | -4.96% |
| 2024-01-25 | 14.50 | 14.96 | 14.36 | 14.91 | 14.07 | qfq | 13,289,594 | 195,559,485 | 2.40% |
| 2024-01-24 | 14.68 | 14.72 | 13.96 | 14.56 | 13.74 | qfq | 12,308,718 | 176,734,111 | 0.28% |
| 2024-01-23 | 14.18 | 14.76 | 13.66 | 14.52 | 13.70 | qfq | 15,994,219 | 230,096,249 | 2.40% |
| 2024-01-22 | 15.30 | 15.30 | 14.10 | 14.18 | 13.38 | qfq | 23,255,757 | 341,114,194 | -7.62% |
| 2024-01-19 | 15.28 | 16.08 | 15.18 | 15.35 | 14.48 | qfq | 21,205,307 | 330,997,136 | 1.32% |
| 2024-01-18 | 14.88 | 15.17 | 14.65 | 15.15 | 14.30 | qfq | 15,435,793 | 230,131,685 | 0.73% |
| 2024-01-17 | 15.50 | 15.50 | 15.03 | 15.04 | 14.19 | qfq | 9,144,441 | 139,493,077 | -3.40% |
| 2024-01-16 | 15.32 | 15.70 | 15.18 | 15.57 | 14.69 | qfq | 12,228,385 | 189,440,416 | 1.37% |
| 2024-01-15 | 15.56 | 15.60 | 15.31 | 15.36 | 14.49 | qfq | 10,283,283 | 158,719,343 | -1.54% |
| 2024-01-12 | 15.65 | 15.95 | 15.59 | 15.60 | 14.72 | qfq | 12,085,884 | 190,190,744 | -1.08% |
| 2024-01-11 | 15.42 | 15.87 | 15.32 | 15.77 | 14.88 | qfq | 16,855,011 | 263,743,836 | 2.07% |
| 2024-01-10 | 15.40 | 15.86 | 15.40 | 15.45 | 14.58 | qfq | 22,861,933 | 355,893,707 | 0.32% |
| 2024-01-09 | 15.29 | 15.70 | 15.09 | 15.40 | 14.53 | qfq | 27,754,037 | 427,244,684 | 4.90% |
| 2024-01-08 | 14.81 | 14.96 | 14.66 | 14.68 | 13.85 | qfq | 7,719,600 | 114,369,454 | -0.88% |
| 2024-01-05 | 15.04 | 15.29 | 14.72 | 14.81 | 13.98 | qfq | 7,625,218 | 114,231,713 | -2.05% |
| 2024-01-04 | 15.33 | 15.33 | 14.98 | 15.12 | 14.27 | qfq | 6,244,280 | 94,165,246 | -1.37% |
| 2024-01-03 | 15.48 | 15.51 | 15.19 | 15.33 | 14.47 | qfq | 7,547,567 | 115,623,022 | -1.16% |
| 2024-01-02 | 15.54 | 15.65 | 15.43 | 15.51 | 14.64 | qfq | 7,199,491 | 112,029,239 | -0.13% |
| 2023-12-29 | 15.33 | 15.58 | 15.29 | 15.53 | 14.65 | qfq | 8,844,406 | 136,840,231 | 0.98% |
| 2023-12-28 | 14.58 | 15.39 | 14.50 | 15.38 | 14.51 | qfq | 15,642,241 | 236,586,968 | 5.27% |
| 2023-12-27 | 14.56 | 14.65 | 14.38 | 14.61 | 13.79 | qfq | 5,979,666 | 86,888,395 | 0.90% |
| 2023-12-26 | 14.61 | 14.62 | 14.41 | 14.48 | 13.66 | qfq | 9,298,668 | 134,741,019 | -1.36% |
| 2023-12-25 | 14.56 | 14.68 | 14.40 | 14.68 | 13.85 | qfq | 8,821,487 | 128,337,270 | 2.09% |
| 2023-12-22 | 14.16 | 14.52 | 13.96 | 14.38 | 13.57 | qfq | 16,058,347 | 229,333,923 | -0.90% |
| 2023-12-21 | 14.47 | 14.62 | 14.25 | 14.51 | 13.69 | qfq | 15,246,316 | 220,460,830 | -0.14% |
| 2023-12-20 | 14.91 | 14.99 | 14.46 | 14.53 | 13.71 | qfq | 11,765,845 | 172,394,960 | -1.36% |
| 2023-12-19 | 14.70 | 14.82 | 14.62 | 14.73 | 13.90 | qfq | 6,424,036 | 94,571,940 | 0.20% |
| 2023-12-18 | 15.06 | 15.06 | 14.61 | 14.70 | 13.87 | qfq | 9,329,052 | 137,913,750 | -2.71% |
| 2023-12-15 | 15.20 | 15.30 | 15.07 | 15.11 | 14.26 | qfq | 4,919,173 | 74,676,006 | 0.00% |
| 2023-12-14 | 15.28 | 15.37 | 15.08 | 15.11 | 14.26 | qfq | 5,874,167 | 89,159,668 | -0.26% |
| 2023-12-13 | 15.32 | 15.40 | 15.12 | 15.15 | 14.30 | qfq | 6,148,700 | 93,585,520 | -1.24% |
| 2023-12-12 | 15.50 | 15.51 | 15.26 | 15.34 | 14.48 | qfq | 5,303,279 | 81,489,218 | -0.97% |
| 2023-12-11 | 14.96 | 15.50 | 14.77 | 15.49 | 14.62 | qfq | 11,405,988 | 173,753,715 | 3.13% |
| 2023-12-08 | 15.30 | 15.47 | 14.98 | 15.02 | 14.17 | qfq | 8,758,800 | 132,901,191 | -1.44% |
| 2023-12-07 | 15.26 | 15.35 | 15.06 | 15.24 | 14.38 | qfq | 5,957,900 | 90,442,812 | -0.13% |
| 2023-12-06 | 15.20 | 15.47 | 15.12 | 15.26 | 14.40 | qfq | 6,526,694 | 100,017,117 | 0.46% |
| 2023-12-05 | 15.58 | 15.58 | 15.18 | 15.19 | 14.33 | qfq | 8,789,206 | 135,133,926 | -2.32% |
| 2023-12-04 | 16.01 | 16.02 | 15.42 | 15.55 | 14.67 | qfq | 13,961,061 | 217,798,761 | -2.45% |
| 2023-12-01 | 16.04 | 16.04 | 15.73 | 15.94 | 15.04 | qfq | 9,292,555 | 147,267,485 | -0.62% |
| 2023-11-30 | 16.40 | 16.47 | 15.81 | 16.04 | 15.14 | qfq | 12,928,424 | 207,931,055 | -2.31% |
| 2023-11-29 | 16.20 | 16.67 | 16.10 | 16.42 | 15.49 | qfq | 15,689,604 | 258,054,869 | 1.42% |
| 2023-11-28 | 16.04 | 16.25 | 15.94 | 16.19 | 15.28 | qfq | 7,905,013 | 127,201,589 | 0.75% |
| 2023-11-27 | 15.84 | 16.45 | 15.81 | 16.07 | 15.16 | qfq | 13,612,575 | 220,098,449 | 1.39% |
| 2023-11-24 | 16.08 | 16.09 | 15.77 | 15.85 | 14.96 | qfq | 6,075,500 | 96,470,062 | -1.43% |
| 2023-11-23 | 15.69 | 16.12 | 15.69 | 16.08 | 15.17 | qfq | 6,754,010 | 107,693,421 | 2.36% |
| 2023-11-22 | 16.00 | 16.08 | 15.70 | 15.71 | 14.82 | qfq | 7,157,892 | 113,506,842 | -2.30% |
| 2023-11-21 | 16.39 | 16.42 | 16.05 | 16.08 | 15.17 | qfq | 6,964,606 | 112,787,187 | -1.83% |
| 2023-11-20 | 16.25 | 16.46 | 16.08 | 16.38 | 15.46 | qfq | 12,132,087 | 197,454,965 | 0.92% |
| 2023-11-17 | 15.74 | 16.30 | 15.65 | 16.23 | 15.32 | qfq | 14,152,137 | 227,994,269 | 2.66% |
| 2023-11-16 | 16.37 | 16.44 | 15.77 | 15.81 | 14.92 | qfq | 16,437,941 | 263,356,817 | -3.95% |
| 2023-11-15 | 16.00 | 16.55 | 15.83 | 16.46 | 15.53 | qfq | 22,244,708 | 360,802,693 | 5.04% |
| 2023-11-14 | 15.60 | 15.81 | 15.53 | 15.67 | 14.79 | qfq | 6,473,912 | 101,674,485 | 0.64% |
| 2023-11-13 | 15.58 | 15.60 | 15.38 | 15.57 | 14.69 | qfq | 4,982,742 | 77,213,415 | 0.13% |
| 2023-11-10 | 15.70 | 15.71 | 15.52 | 15.55 | 14.67 | qfq | 5,606,866 | 87,431,792 | -1.02% |
| 2023-11-09 | 15.76 | 15.80 | 15.53 | 15.71 | 14.82 | qfq | 6,077,700 | 95,330,898 | 0.45% |
| 2023-11-08 | 15.60 | 15.72 | 15.54 | 15.64 | 14.76 | qfq | 6,021,170 | 94,019,265 | -0.32% |
| 2023-11-07 | 15.83 | 15.88 | 15.66 | 15.69 | 14.81 | qfq | 6,129,473 | 96,569,222 | -0.51% |
| 2023-11-06 | 15.57 | 15.93 | 15.52 | 15.77 | 14.88 | qfq | 10,027,373 | 157,888,768 | 2.20% |
| 2023-11-03 | 15.39 | 15.60 | 15.37 | 15.43 | 14.56 | qfq | 6,589,604 | 102,133,588 | 0.85% |
| 2023-11-02 | 15.59 | 15.66 | 15.29 | 15.30 | 14.44 | qfq | 7,726,431 | 119,112,116 | -1.42% |
| 2023-11-01 | 15.67 | 15.71 | 15.39 | 15.52 | 14.65 | qfq | 8,125,907 | 126,235,248 | -0.51% |
| 2023-10-31 | 15.86 | 15.97 | 15.51 | 15.60 | 14.72 | qfq | 9,756,386 | 153,053,332 | -1.58% |
| 2023-10-30 | 15.43 | 16.15 | 15.39 | 15.85 | 14.96 | qfq | 21,447,958 | 340,188,387 | 4.14% |
| 2023-10-27 | 14.54 | 15.27 | 14.45 | 15.22 | 14.36 | qfq | 11,548,481 | 173,488,667 | 4.10% |
| 2023-10-26 | 14.36 | 14.63 | 14.16 | 14.62 | 13.80 | qfq | 5,520,188 | 79,589,670 | 1.04% |
| 2023-10-25 | 14.32 | 14.69 | 14.32 | 14.47 | 13.65 | qfq | 6,826,388 | 99,298,791 | 1.12% |
| 2023-10-24 | 14.04 | 14.33 | 13.88 | 14.31 | 13.50 | qfq | 6,831,600 | 96,465,269 | 2.21% |
| 2023-10-23 | 14.40 | 14.41 | 13.90 | 14.00 | 13.21 | qfq | 6,707,611 | 94,816,210 | -3.38% |
| 2023-10-20 | 14.51 | 14.77 | 14.43 | 14.49 | 13.67 | qfq | 4,958,148 | 72,221,325 | -0.62% |
| 2023-10-19 | 14.56 | 14.78 | 14.53 | 14.58 | 13.76 | qfq | 5,454,891 | 79,867,732 | -1.02% |
| 2023-10-18 | 15.01 | 15.04 | 14.68 | 14.73 | 13.90 | qfq | 6,255,004 | 92,608,889 | -1.73% |
| 2023-10-17 | 15.19 | 15.19 | 14.84 | 14.99 | 14.14 | qfq | 6,538,292 | 97,870,901 | -0.93% |
| 2023-10-16 | 15.30 | 15.33 | 15.06 | 15.13 | 14.28 | qfq | 6,750,900 | 102,506,496 | -0.98% |
| 2023-10-13 | 15.22 | 15.35 | 15.13 | 15.28 | 14.42 | qfq | 7,349,200 | 112,153,047 | 0.00% |
| 2023-10-12 | 15.23 | 15.38 | 15.22 | 15.28 | 14.42 | qfq | 6,317,320 | 96,632,480 | 0.53% |
| 2023-10-11 | 15.36 | 15.36 | 15.14 | 15.20 | 14.34 | qfq | 7,158,922 | 109,008,102 | -0.33% |
| 2023-10-10 | 15.17 | 15.50 | 15.12 | 15.25 | 14.39 | qfq | 10,881,242 | 166,580,832 | 0.86% |
| 2023-10-09 | 15.10 | 15.21 | 14.64 | 15.12 | 14.27 | qfq | 15,239,093 | 227,988,537 | -0.20% |
| 2023-09-28 | 14.70 | 15.30 | 14.70 | 15.15 | 14.30 | qfq | 14,211,719 | 215,273,359 | 2.64% |
| 2023-09-27 | 14.35 | 14.93 | 14.29 | 14.76 | 13.93 | qfq | 11,641,469 | 171,133,804 | 2.43% |
| 2023-09-26 | 14.32 | 14.53 | 14.32 | 14.41 | 13.60 | qfq | 5,234,402 | 75,472,019 | 0.49% |
| 2023-09-25 | 14.61 | 14.61 | 14.28 | 14.34 | 13.53 | qfq | 6,091,945 | 87,504,891 | -1.85% |
| 2023-09-22 | 14.24 | 14.61 | 14.23 | 14.61 | 13.79 | qfq | 7,601,708 | 109,832,806 | 2.60% |
| 2023-09-21 | 14.29 | 14.39 | 14.20 | 14.24 | 13.44 | qfq | 5,700,200 | 81,418,237 | -0.42% |
| 2023-09-20 | 14.50 | 14.56 | 14.26 | 14.30 | 13.49 | qfq | 6,125,294 | 88,212,850 | -1.65% |
| 2023-09-19 | 14.71 | 14.75 | 14.38 | 14.54 | 13.72 | qfq | 6,312,329 | 91,604,072 | -1.02% |
| 2023-09-18 | 14.50 | 14.85 | 14.37 | 14.69 | 13.86 | qfq | 7,795,448 | 114,221,732 | 1.17% |
| 2023-09-15 | 14.61 | 14.77 | 14.47 | 14.52 | 13.70 | qfq | 8,475,815 | 123,633,535 | -0.21% |
| 2023-09-14 | 14.70 | 14.72 | 14.43 | 14.55 | 13.73 | qfq | 6,502,160 | 94,583,424 | -0.95% |
| 2023-09-13 | 14.90 | 14.92 | 14.53 | 14.69 | 13.86 | qfq | 8,498,475 | 124,759,301 | -1.41% |
| 2023-09-12 | 15.00 | 15.06 | 14.88 | 14.90 | 14.06 | qfq | 7,600,460 | 113,600,652 | -0.73% |
| 2023-09-11 | 15.17 | 15.17 | 14.93 | 15.01 | 14.16 | qfq | 10,052,942 | 151,323,683 | -0.60% |
| 2023-09-08 | 15.00 | 15.21 | 14.93 | 15.10 | 14.25 | qfq | 7,625,376 | 115,141,151 | -0.20% |
| 2023-09-07 | 15.66 | 15.74 | 15.06 | 15.13 | 14.28 | qfq | 11,777,134 | 179,914,961 | -2.83% |
| 2023-09-06 | 15.60 | 15.79 | 15.43 | 15.57 | 14.69 | qfq | 12,776,955 | 198,777,498 | -1.58% |
| 2023-09-05 | 15.98 | 15.99 | 15.61 | 15.82 | 14.93 | qfq | 18,421,752 | 290,868,100 | 0.00% |
| 2023-09-04 | 15.40 | 15.86 | 15.38 | 15.82 | 14.93 | qfq | 23,877,935 | 374,070,183 | 2.73% |
| 2023-09-01 | 14.88 | 15.57 | 14.88 | 15.40 | 14.53 | qfq | 22,828,374 | 348,439,622 | 5.34% |
| 2023-08-31 | 14.40 | 14.67 | 14.36 | 14.62 | 13.80 | qfq | 12,817,491 | 186,827,247 | 1.53% |
| 2023-08-30 | 14.43 | 14.60 | 14.26 | 14.40 | 13.59 | qfq | 10,816,274 | 156,080,144 | 1.62% |
| 2023-08-29 | 13.55 | 14.18 | 13.47 | 14.17 | 13.37 | qfq | 8,751,870 | 122,272,534 | 4.04% |
| 2023-08-28 | 14.15 | 14.26 | 13.51 | 13.62 | 12.85 | qfq | 9,052,793 | 125,536,336 | 0.59% |
| 2023-08-25 | 13.65 | 13.82 | 13.43 | 13.54 | 12.78 | qfq | 5,652,600 | 76,863,086 | -1.53% |
| 2023-08-24 | 13.65 | 13.96 | 13.64 | 13.75 | 12.97 | qfq | 5,602,796 | 77,360,469 | 1.48% |
| 2023-08-23 | 13.88 | 13.88 | 13.55 | 13.55 | 12.79 | qfq | 5,282,380 | 72,333,641 | -2.38% |
| 2023-08-22 | 13.84 | 14.02 | 13.61 | 13.88 | 13.10 | qfq | 5,614,300 | 77,555,126 | 0.36% |
| 2023-08-21 | 13.87 | 14.17 | 13.81 | 13.83 | 13.05 | qfq | 5,585,269 | 78,020,262 | -1.14% |
| 2023-08-18 | 14.15 | 14.29 | 13.97 | 13.99 | 13.20 | qfq | 5,551,915 | 78,288,812 | -0.71% |
| 2023-08-17 | 13.85 | 14.21 | 13.77 | 14.09 | 13.30 | qfq | 4,485,897 | 62,890,907 | 1.59% |
| 2023-08-16 | 13.99 | 14.10 | 13.87 | 13.87 | 13.09 | qfq | 3,997,382 | 55,743,978 | -1.21% |
| 2023-08-15 | 14.28 | 14.31 | 13.93 | 14.04 | 13.25 | qfq | 4,713,466 | 66,420,362 | -1.54% |
| 2023-08-14 | 14.16 | 14.32 | 14.01 | 14.26 | 13.46 | qfq | 6,851,162 | 96,940,016 | 0.07% |
| 2023-08-11 | 14.68 | 14.68 | 14.20 | 14.25 | 13.45 | qfq | 8,444,263 | 121,429,789 | -2.86% |
| 2023-08-10 | 14.68 | 14.76 | 14.58 | 14.67 | 13.84 | qfq | 4,483,143 | 65,761,741 | 0.20% |
| 2023-08-09 | 14.83 | 14.89 | 14.56 | 14.64 | 13.81 | qfq | 5,834,947 | 85,603,621 | -1.81% |
| 2023-08-08 | 14.79 | 14.98 | 14.75 | 14.91 | 14.07 | qfq | 5,219,414 | 77,719,100 | 0.61% |
| 2023-08-07 | 14.94 | 14.99 | 14.74 | 14.82 | 13.98 | qfq | 5,731,762 | 85,007,862 | -0.60% |
| 2023-08-04 | 14.90 | 15.08 | 14.75 | 14.91 | 14.07 | qfq | 7,122,876 | 106,113,994 | 0.13% |
| 2023-08-03 | 15.07 | 15.09 | 14.85 | 14.89 | 14.05 | qfq | 7,592,586 | 113,433,405 | -1.91% |
| 2023-08-02 | 15.20 | 15.51 | 15.12 | 15.18 | 14.32 | qfq | 9,054,496 | 138,150,231 | 0.66% |
| 2023-08-01 | 15.05 | 15.13 | 14.91 | 15.08 | 14.23 | qfq | 7,172,772 | 107,749,877 | 0.67% |
| 2023-07-31 | 15.02 | 15.36 | 14.87 | 14.98 | 14.14 | qfq | 8,172,930 | 123,471,743 | -0.27% |
| 2023-07-28 | 14.80 | 15.13 | 14.61 | 15.02 | 14.17 | qfq | 7,363,884 | 109,781,707 | 0.87% |
| 2023-07-27 | 15.08 | 15.26 | 14.84 | 14.89 | 14.05 | qfq | 6,288,321 | 94,411,374 | -1.78% |
| 2023-07-26 | 15.39 | 15.49 | 15.03 | 15.16 | 14.31 | qfq | 7,582,906 | 114,996,535 | -1.11% |
| 2023-07-25 | 15.17 | 15.44 | 15.16 | 15.33 | 14.47 | qfq | 8,854,332 | 135,398,799 | 2.40% |
| 2023-07-24 | 15.04 | 15.22 | 14.82 | 14.97 | 14.13 | qfq | 6,011,376 | 90,406,914 | -0.53% |
| 2023-07-21 | 14.95 | 15.19 | 14.88 | 15.05 | 14.20 | qfq | 8,681,496 | 130,471,316 | 0.27% |
| 2023-07-20 | 15.35 | 15.36 | 14.96 | 15.01 | 14.16 | qfq | 10,339,458 | 156,700,562 | -1.83% |
| 2023-07-19 | 15.49 | 15.60 | 15.17 | 15.29 | 14.43 | qfq | 10,244,640 | 156,819,910 | -1.55% |
| 2023-07-18 | 15.33 | 15.69 | 15.25 | 15.53 | 14.65 | qfq | 9,099,976 | 140,824,695 | 1.30% |
| 2023-07-17 | 15.37 | 15.40 | 15.17 | 15.33 | 14.47 | qfq | 10,397,808 | 158,670,404 | -0.26% |