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
东航物流601156.SH
最近收盘价15.692026-07-17
最近交易日2026-07-17
成交量（股）13,526,326
成交额（元）214,062,104
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-16 | cash_dividend | 0.677 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.288 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-17 | 2024-10-25 | cash_dividend | 0.389 | — | — | — | 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 | 16.01 | 16.19 | 15.56 | 15.69 | 15.69 | qfq | 13,526,326 | 214,062,104 | -1.57% |
| 2026-07-16 | 15.84 | 16.17 | 15.70 | 15.94 | 15.94 | qfq | 10,813,700 | 172,186,540 | -3.45% |
| 2026-07-15 | 16.80 | 16.95 | 16.26 | 16.51 | 15.83 | qfq | 16,887,787 | 280,839,063 | -2.71% |
| 2026-07-14 | 16.52 | 17.00 | 16.16 | 16.97 | 16.27 | qfq | 13,564,645 | 225,993,387 | 1.62% |
| 2026-07-13 | 16.41 | 17.20 | 16.34 | 16.70 | 16.02 | qfq | 20,284,985 | 339,351,452 | 1.46% |
| 2026-07-10 | 16.68 | 16.71 | 16.13 | 16.46 | 15.79 | qfq | 8,590,723 | 141,725,407 | 0.24% |
| 2026-07-09 | 17.00 | 17.06 | 16.33 | 16.42 | 15.75 | qfq | 14,237,009 | 235,508,339 | -3.58% |
| 2026-07-08 | 17.43 | 17.55 | 17.01 | 17.03 | 16.33 | qfq | 12,889,300 | 222,304,490 | -2.29% |
| 2026-07-07 | 17.95 | 18.27 | 17.40 | 17.43 | 16.72 | qfq | 12,176,733 | 214,818,122 | -2.90% |
| 2026-07-06 | 17.86 | 18.38 | 17.60 | 17.95 | 17.21 | qfq | 19,168,767 | 347,305,017 | 0.84% |
| 2026-07-03 | 17.84 | 18.11 | 17.67 | 17.80 | 17.07 | qfq | 10,820,600 | 193,117,062 | -0.06% |
| 2026-07-02 | 17.60 | 18.03 | 17.33 | 17.81 | 17.08 | qfq | 23,489,055 | 416,429,408 | 2.77% |
| 2026-07-01 | 16.00 | 17.64 | 15.90 | 17.33 | 16.62 | qfq | 27,559,727 | 469,910,689 | 7.51% |
| 2026-06-30 | 16.49 | 16.59 | 15.82 | 16.12 | 15.46 | qfq | 13,695,472 | 219,685,022 | -1.53% |
| 2026-06-29 | 16.11 | 16.47 | 15.80 | 16.37 | 15.70 | qfq | 9,244,500 | 149,956,731 | 0.68% |
| 2026-06-26 | 16.50 | 16.99 | 16.13 | 16.26 | 15.59 | qfq | 9,254,000 | 152,022,771 | -1.45% |
| 2026-06-25 | 16.35 | 16.82 | 16.01 | 16.50 | 15.82 | qfq | 12,548,833 | 206,977,675 | 1.54% |
| 2026-06-24 | 16.69 | 16.76 | 16.13 | 16.25 | 15.58 | qfq | 8,161,833 | 133,435,289 | -2.29% |
| 2026-06-23 | 16.40 | 16.92 | 16.31 | 16.63 | 15.95 | qfq | 10,661,261 | 178,263,283 | 1.09% |
| 2026-06-22 | 16.61 | 16.64 | 15.97 | 16.45 | 15.78 | qfq | 15,123,401 | 246,953,204 | -0.78% |
| 2026-06-18 | 16.62 | 16.98 | 16.37 | 16.58 | 15.90 | qfq | 11,082,793 | 184,379,269 | -1.19% |
| 2026-06-17 | 16.95 | 17.00 | 16.57 | 16.78 | 16.09 | qfq | 8,916,569 | 149,246,651 | 0.66% |
| 2026-06-16 | 17.34 | 17.48 | 16.67 | 16.67 | 15.99 | qfq | 13,044,500 | 221,504,123 | -3.42% |
| 2026-06-15 | 16.95 | 17.83 | 16.95 | 17.26 | 16.55 | qfq | 16,364,869 | 285,361,387 | 3.48% |
| 2026-06-12 | 16.67 | 16.93 | 16.41 | 16.68 | 16.00 | qfq | 17,224,630 | 287,541,285 | 1.34% |
| 2026-06-11 | 16.25 | 16.59 | 16.20 | 16.46 | 15.79 | qfq | 12,323,542 | 202,626,370 | 0.86% |
| 2026-06-10 | 16.05 | 16.45 | 16.05 | 16.32 | 15.65 | qfq | 7,268,600 | 118,734,260 | 0.74% |
| 2026-06-09 | 16.03 | 16.26 | 15.91 | 16.20 | 15.54 | qfq | 5,919,400 | 95,527,576 | 1.31% |
| 2026-06-08 | 16.50 | 16.52 | 15.93 | 15.99 | 15.33 | qfq | 9,278,000 | 149,729,797 | -3.44% |
| 2026-06-05 | 16.60 | 16.76 | 16.45 | 16.56 | 15.88 | qfq | 5,693,200 | 94,548,397 | -0.30% |
| 2026-06-04 | 17.00 | 17.00 | 16.50 | 16.61 | 15.93 | qfq | 6,684,928 | 111,664,819 | -1.01% |
| 2026-06-03 | 16.78 | 16.98 | 16.60 | 16.78 | 16.09 | qfq | 7,049,400 | 118,334,328 | 0.12% |
| 2026-06-02 | 17.00 | 17.13 | 16.71 | 16.76 | 16.07 | qfq | 7,600,000 | 128,142,473 | -1.59% |
| 2026-06-01 | 16.47 | 17.21 | 16.35 | 17.03 | 16.33 | qfq | 16,640,702 | 281,948,545 | 3.40% |
| 2026-05-29 | 16.49 | 16.75 | 16.37 | 16.47 | 15.79 | qfq | 9,716,000 | 160,814,533 | 0.06% |
| 2026-05-28 | 16.22 | 16.67 | 16.17 | 16.46 | 15.79 | qfq | 9,163,704 | 150,734,337 | 1.23% |
| 2026-05-27 | 16.37 | 16.41 | 16.08 | 16.26 | 15.59 | qfq | 6,797,300 | 110,137,966 | -0.91% |
| 2026-05-26 | 16.41 | 16.44 | 16.15 | 16.41 | 15.74 | qfq | 7,462,500 | 121,627,989 | 0.06% |
| 2026-05-25 | 16.38 | 16.50 | 16.13 | 16.40 | 15.73 | qfq | 8,022,732 | 130,986,576 | 2.18% |
| 2026-05-22 | 16.26 | 16.26 | 15.83 | 16.05 | 15.39 | qfq | 6,953,132 | 111,622,839 | 0.63% |
| 2026-05-21 | 16.35 | 16.50 | 15.93 | 15.95 | 15.30 | qfq | 9,424,400 | 153,062,024 | -1.79% |
| 2026-05-20 | 15.69 | 16.26 | 15.48 | 16.24 | 15.57 | qfq | 10,235,602 | 163,004,976 | 3.37% |
| 2026-05-19 | 15.29 | 15.80 | 15.25 | 15.71 | 15.07 | qfq | 9,558,000 | 149,822,030 | 2.68% |
| 2026-05-18 | 15.48 | 15.50 | 15.12 | 15.30 | 14.67 | qfq | 11,974,575 | 182,361,919 | -1.42% |
| 2026-05-15 | 16.00 | 16.04 | 15.43 | 15.52 | 14.88 | qfq | 17,299,085 | 270,220,090 | -2.70% |
| 2026-05-14 | 16.14 | 16.14 | 15.84 | 15.95 | 15.30 | qfq | 8,926,102 | 142,477,228 | -0.93% |
| 2026-05-13 | 16.25 | 16.33 | 15.82 | 16.10 | 15.44 | qfq | 10,773,085 | 172,372,085 | -0.43% |
| 2026-05-12 | 16.47 | 16.47 | 16.09 | 16.17 | 15.51 | qfq | 10,815,084 | 175,487,401 | -1.82% |
| 2026-05-11 | 16.27 | 16.70 | 15.98 | 16.47 | 15.79 | qfq | 12,450,140 | 204,424,374 | 1.23% |
| 2026-05-08 | 16.40 | 16.49 | 16.15 | 16.27 | 15.60 | qfq | 6,267,532 | 101,864,151 | -1.09% |
| 2026-05-07 | 16.40 | 16.75 | 16.29 | 16.45 | 15.78 | qfq | 7,341,384 | 120,631,694 | 0.67% |
| 2026-05-06 | 16.10 | 16.36 | 15.98 | 16.34 | 15.67 | qfq | 11,271,100 | 182,433,703 | 2.13% |
| 2026-04-30 | 16.44 | 16.59 | 15.95 | 16.00 | 15.34 | qfq | 10,402,961 | 167,552,756 | -1.30% |
| 2026-04-29 | 16.41 | 16.48 | 16.20 | 16.21 | 15.55 | qfq | 8,997,263 | 146,824,780 | -1.22% |
| 2026-04-28 | 16.34 | 16.58 | 16.20 | 16.41 | 15.74 | qfq | 7,946,863 | 130,082,597 | -0.55% |
| 2026-04-27 | 16.90 | 17.08 | 16.34 | 16.50 | 15.82 | qfq | 13,021,126 | 216,111,324 | -2.48% |
| 2026-04-24 | 17.01 | 17.17 | 16.76 | 16.92 | 16.23 | qfq | 5,603,667 | 94,561,752 | -0.82% |
| 2026-04-23 | 17.16 | 17.25 | 16.97 | 17.06 | 16.36 | qfq | 4,880,300 | 83,438,364 | -0.99% |
| 2026-04-22 | 17.20 | 17.34 | 17.10 | 17.23 | 16.52 | qfq | 3,978,700 | 68,519,407 | 0.29% |
| 2026-04-21 | 16.90 | 17.23 | 16.90 | 17.18 | 16.48 | qfq | 5,591,490 | 95,589,540 | 1.48% |
| 2026-04-20 | 16.95 | 17.18 | 16.89 | 16.93 | 16.24 | qfq | 8,531,770 | 145,266,418 | -0.70% |
| 2026-04-17 | 17.33 | 17.33 | 16.96 | 17.05 | 16.35 | qfq | 6,915,535 | 118,012,915 | -1.62% |
| 2026-04-16 | 17.34 | 17.46 | 17.12 | 17.33 | 16.62 | qfq | 5,605,900 | 96,830,740 | -0.06% |
| 2026-04-15 | 17.09 | 17.46 | 17.09 | 17.34 | 16.63 | qfq | 7,549,100 | 130,541,276 | 1.94% |
| 2026-04-14 | 16.86 | 17.09 | 16.85 | 17.01 | 16.31 | qfq | 8,317,500 | 141,348,111 | 1.13% |
| 2026-04-13 | 17.23 | 17.24 | 16.51 | 16.82 | 16.13 | qfq | 12,898,268 | 216,666,516 | -2.72% |
| 2026-04-10 | 17.43 | 17.50 | 17.29 | 17.29 | 16.58 | qfq | 4,369,900 | 75,961,226 | -0.12% |
| 2026-04-09 | 17.16 | 17.77 | 17.16 | 17.31 | 16.60 | qfq | 6,127,500 | 106,674,794 | -0.63% |
| 2026-04-08 | 17.19 | 17.50 | 17.02 | 17.42 | 16.71 | qfq | 10,371,904 | 179,353,350 | 3.44% |
| 2026-04-07 | 16.95 | 17.13 | 16.61 | 16.84 | 16.15 | qfq | 6,898,732 | 115,812,384 | -0.30% |
| 2026-04-03 | 17.15 | 17.24 | 16.85 | 16.89 | 16.20 | qfq | 6,647,330 | 112,674,351 | -1.80% |
| 2026-04-02 | 17.56 | 17.56 | 17.16 | 17.20 | 16.49 | qfq | 7,672,642 | 132,513,670 | -2.16% |
| 2026-04-01 | 17.25 | 17.60 | 17.25 | 17.58 | 16.86 | qfq | 7,859,690 | 137,405,589 | 2.39% |
| 2026-03-31 | 17.47 | 17.80 | 17.09 | 17.17 | 16.47 | qfq | 8,130,485 | 140,603,337 | -2.00% |
| 2026-03-30 | 17.10 | 17.75 | 17.08 | 17.52 | 16.80 | qfq | 11,148,013 | 195,085,810 | 1.57% |
| 2026-03-27 | 17.20 | 17.45 | 17.15 | 17.25 | 16.54 | qfq | 7,227,800 | 124,922,655 | 0.00% |
| 2026-03-26 | 17.25 | 17.55 | 17.19 | 17.25 | 16.54 | qfq | 5,922,945 | 102,806,763 | 0.00% |
| 2026-03-25 | 17.30 | 17.44 | 17.15 | 17.25 | 16.54 | qfq | 7,691,191 | 132,819,480 | 0.41% |
| 2026-03-24 | 17.10 | 17.23 | 16.91 | 17.18 | 16.48 | qfq | 7,103,089 | 121,516,851 | 1.66% |
| 2026-03-23 | 17.35 | 17.44 | 16.72 | 16.90 | 16.21 | qfq | 15,482,391 | 262,384,065 | -3.48% |
| 2026-03-20 | 17.50 | 17.86 | 17.45 | 17.51 | 16.79 | qfq | 9,533,791 | 167,618,566 | 0.63% |
| 2026-03-19 | 18.05 | 18.05 | 17.34 | 17.40 | 16.69 | qfq | 13,231,300 | 232,743,749 | -4.13% |
| 2026-03-18 | 18.05 | 18.21 | 17.92 | 18.15 | 17.41 | qfq | 5,245,627 | 94,645,007 | 0.78% |
| 2026-03-17 | 18.06 | 18.40 | 17.91 | 18.01 | 17.27 | qfq | 6,596,966 | 119,740,691 | -0.28% |
| 2026-03-16 | 18.38 | 18.44 | 17.89 | 18.06 | 17.32 | qfq | 10,119,766 | 182,839,564 | -1.85% |
| 2026-03-13 | 18.48 | 18.95 | 18.39 | 18.40 | 17.65 | qfq | 7,430,379 | 138,334,019 | -1.08% |
| 2026-03-12 | 18.38 | 18.79 | 18.37 | 18.60 | 17.84 | qfq | 7,469,382 | 139,060,971 | 0.76% |
| 2026-03-11 | 18.25 | 18.55 | 18.04 | 18.46 | 17.70 | qfq | 9,509,798 | 173,797,366 | 0.76% |
| 2026-03-10 | 18.44 | 18.89 | 18.26 | 18.32 | 17.57 | qfq | 12,213,900 | 225,591,566 | -2.08% |
| 2026-03-09 | 18.88 | 19.60 | 18.47 | 18.71 | 17.94 | qfq | 21,296,734 | 401,332,652 | -1.78% |
| 2026-03-06 | 18.15 | 19.15 | 17.98 | 19.05 | 18.27 | qfq | 11,613,314 | 217,571,995 | 5.02% |
| 2026-03-05 | 18.13 | 18.39 | 18.04 | 18.14 | 17.40 | qfq | 8,474,931 | 154,396,433 | 1.80% |
| 2026-03-04 | 18.05 | 18.29 | 17.80 | 17.82 | 17.09 | qfq | 14,468,871 | 260,062,308 | -2.09% |
| 2026-03-03 | 18.57 | 18.90 | 18.14 | 18.20 | 17.45 | qfq | 14,781,258 | 273,193,141 | -2.67% |
| 2026-03-02 | 18.61 | 18.82 | 18.46 | 18.70 | 17.93 | qfq | 10,480,725 | 195,123,631 | -1.73% |
| 2026-02-27 | 18.44 | 19.13 | 18.44 | 19.03 | 18.25 | qfq | 8,352,748 | 158,019,153 | 2.59% |
| 2026-02-26 | 18.71 | 18.79 | 18.45 | 18.55 | 17.79 | qfq | 4,724,600 | 87,747,176 | -0.80% |
| 2026-02-25 | 18.55 | 18.91 | 18.50 | 18.70 | 17.93 | qfq | 4,963,815 | 92,976,097 | 0.97% |
| 2026-02-24 | 19.00 | 19.00 | 18.52 | 18.52 | 17.76 | qfq | 6,452,599 | 120,637,455 | -0.75% |
| 2026-02-13 | 19.14 | 19.26 | 18.64 | 18.66 | 17.89 | qfq | 6,144,174 | 115,852,305 | -3.12% |
| 2026-02-12 | 19.27 | 19.63 | 19.18 | 19.26 | 18.47 | qfq | 6,608,566 | 128,298,800 | 0.05% |
| 2026-02-11 | 18.81 | 19.38 | 18.81 | 19.25 | 18.46 | qfq | 6,789,000 | 130,363,069 | 1.48% |
| 2026-02-10 | 19.00 | 19.11 | 18.72 | 18.97 | 18.19 | qfq | 6,842,000 | 129,323,275 | -0.42% |
| 2026-02-09 | 18.45 | 19.16 | 18.41 | 19.05 | 18.27 | qfq | 9,702,215 | 183,695,405 | 3.20% |
| 2026-02-06 | 18.44 | 18.66 | 18.33 | 18.46 | 17.70 | qfq | 7,236,560 | 133,803,168 | -0.65% |
| 2026-02-05 | 18.79 | 18.79 | 18.39 | 18.58 | 17.82 | qfq | 5,182,675 | 96,111,708 | -0.54% |
| 2026-02-04 | 18.28 | 18.83 | 18.20 | 18.68 | 17.91 | qfq | 6,933,400 | 129,063,920 | 2.08% |
| 2026-02-03 | 18.25 | 18.37 | 18.04 | 18.30 | 17.55 | qfq | 11,718,046 | 213,512,309 | 2.81% |
| 2026-02-02 | 18.61 | 18.67 | 17.75 | 17.80 | 17.07 | qfq | 10,047,321 | 182,218,149 | -4.35% |
| 2026-01-30 | 18.72 | 18.97 | 18.42 | 18.61 | 17.85 | qfq | 9,957,142 | 185,816,247 | -0.59% |
| 2026-01-29 | 19.00 | 19.00 | 18.64 | 18.72 | 17.95 | qfq | 11,308,487 | 212,864,489 | -1.53% |
| 2026-01-28 | 18.78 | 19.17 | 18.66 | 19.01 | 18.23 | qfq | 10,112,868 | 191,584,559 | 1.12% |
| 2026-01-27 | 19.00 | 19.00 | 18.76 | 18.80 | 18.03 | qfq | 7,199,300 | 135,727,990 | -1.36% |
| 2026-01-26 | 19.02 | 19.17 | 18.86 | 19.06 | 18.28 | qfq | 12,044,919 | 228,783,106 | -0.16% |
| 2026-01-23 | 19.26 | 19.35 | 18.98 | 19.09 | 18.31 | qfq | 12,633,166 | 241,002,570 | -0.68% |
| 2026-01-22 | 19.22 | 19.38 | 19.20 | 19.22 | 18.43 | qfq | 6,868,025 | 132,237,139 | -0.57% |
| 2026-01-21 | 19.40 | 19.52 | 19.09 | 19.33 | 18.54 | qfq | 7,009,600 | 135,051,224 | -0.36% |
| 2026-01-20 | 19.13 | 19.55 | 19.00 | 19.40 | 18.60 | qfq | 11,761,646 | 227,637,198 | 1.94% |
| 2026-01-19 | 18.38 | 19.10 | 18.32 | 19.03 | 18.25 | qfq | 15,733,042 | 296,990,996 | 3.31% |
| 2026-01-16 | 18.90 | 18.95 | 18.29 | 18.42 | 17.66 | qfq | 9,148,400 | 169,513,022 | -2.02% |
| 2026-01-15 | 18.20 | 19.01 | 18.20 | 18.80 | 18.03 | qfq | 12,646,788 | 237,812,398 | 2.06% |
| 2026-01-14 | 18.54 | 18.63 | 18.27 | 18.42 | 17.66 | qfq | 14,189,001 | 261,026,458 | -0.43% |
| 2026-01-13 | 18.02 | 18.70 | 18.00 | 18.50 | 17.74 | qfq | 19,660,400 | 363,169,424 | 2.66% |
| 2026-01-12 | 18.13 | 18.32 | 17.92 | 18.02 | 17.28 | qfq | 10,968,143 | 198,288,682 | -0.61% |
| 2026-01-09 | 18.20 | 18.31 | 17.90 | 18.13 | 17.39 | qfq | 15,065,042 | 272,660,109 | -0.87% |
| 2026-01-08 | 18.55 | 18.56 | 18.22 | 18.29 | 17.54 | qfq | 7,627,300 | 140,065,833 | -1.40% |
| 2026-01-07 | 18.71 | 18.75 | 18.43 | 18.55 | 17.79 | qfq | 7,158,221 | 132,989,410 | -0.32% |
| 2026-01-06 | 18.43 | 18.76 | 18.34 | 18.61 | 17.85 | qfq | 10,110,100 | 187,875,766 | 0.87% |
| 2026-01-05 | 18.42 | 18.57 | 18.28 | 18.45 | 17.69 | qfq | 8,842,034 | 162,494,807 | 0.22% |
| 2025-12-31 | 18.27 | 18.54 | 18.16 | 18.41 | 17.66 | qfq | 7,824,700 | 143,780,563 | 0.77% |
| 2025-12-30 | 18.05 | 18.42 | 18.00 | 18.27 | 17.52 | qfq | 9,918,001 | 180,741,459 | 1.11% |
| 2025-12-29 | 18.40 | 18.45 | 18.06 | 18.07 | 17.33 | qfq | 9,024,216 | 164,180,819 | -2.01% |
| 2025-12-26 | 18.50 | 18.60 | 18.36 | 18.44 | 17.68 | qfq | 6,269,260 | 115,779,072 | 0.16% |
| 2025-12-25 | 18.00 | 18.60 | 17.90 | 18.41 | 17.66 | qfq | 7,931,431 | 145,716,273 | 1.71% |
| 2025-12-24 | 17.98 | 18.13 | 17.88 | 18.10 | 17.36 | qfq | 6,438,550 | 116,082,373 | 0.67% |
| 2025-12-23 | 18.15 | 18.39 | 17.90 | 17.98 | 17.24 | qfq | 11,654,347 | 210,462,832 | -1.48% |
| 2025-12-22 | 17.97 | 18.50 | 17.78 | 18.25 | 17.50 | qfq | 12,345,658 | 224,837,947 | 1.78% |
| 2025-12-19 | 17.77 | 17.97 | 17.55 | 17.93 | 17.19 | qfq | 7,585,099 | 135,048,843 | 0.39% |
| 2025-12-18 | 17.55 | 17.98 | 17.39 | 17.86 | 17.13 | qfq | 9,923,152 | 176,184,103 | 1.59% |
| 2025-12-17 | 17.09 | 17.58 | 16.98 | 17.58 | 16.86 | qfq | 13,238,917 | 229,468,573 | 2.87% |
| 2025-12-16 | 17.19 | 17.23 | 16.92 | 17.09 | 16.39 | qfq | 8,900,159 | 151,865,576 | -0.18% |
| 2025-12-15 | 17.20 | 17.26 | 16.98 | 17.12 | 16.42 | qfq | 8,613,241 | 147,484,687 | 0.00% |
| 2025-12-12 | 16.80 | 17.22 | 16.62 | 17.12 | 16.42 | qfq | 18,009,870 | 306,412,004 | 1.42% |
| 2025-12-11 | 16.78 | 17.07 | 16.69 | 16.88 | 16.19 | qfq | 13,283,093 | 224,998,510 | 0.48% |
| 2025-12-10 | 16.20 | 16.88 | 16.20 | 16.80 | 16.11 | qfq | 16,500,532 | 274,681,664 | 3.51% |
| 2025-12-09 | 16.49 | 16.55 | 16.22 | 16.23 | 15.56 | qfq | 7,175,987 | 117,405,533 | -1.22% |
| 2025-12-08 | 16.45 | 16.49 | 16.28 | 16.43 | 15.76 | qfq | 5,964,100 | 97,648,462 | 0.24% |
| 2025-12-05 | 16.45 | 16.45 | 16.23 | 16.39 | 15.72 | qfq | 6,547,412 | 106,877,130 | -0.24% |
| 2025-12-04 | 16.42 | 16.57 | 16.36 | 16.43 | 15.76 | qfq | 7,000,037 | 115,177,082 | 0.06% |
| 2025-12-03 | 16.43 | 16.49 | 16.35 | 16.42 | 15.75 | qfq | 5,087,200 | 83,539,985 | 0.00% |
| 2025-12-02 | 16.50 | 16.59 | 16.36 | 16.42 | 15.75 | qfq | 5,851,747 | 96,395,349 | -0.24% |
| 2025-12-01 | 16.39 | 16.64 | 16.26 | 16.46 | 15.79 | qfq | 9,121,580 | 150,733,067 | 0.30% |
| 2025-11-28 | 16.41 | 16.48 | 16.34 | 16.41 | 15.74 | qfq | 4,658,028 | 76,403,075 | 0.00% |
| 2025-11-27 | 16.36 | 16.66 | 16.32 | 16.41 | 15.74 | qfq | 6,403,943 | 105,466,673 | 0.12% |
| 2025-11-26 | 16.49 | 16.65 | 16.34 | 16.39 | 15.72 | qfq | 7,612,150 | 125,262,412 | 0.55% |
| 2025-11-25 | 16.30 | 16.42 | 16.16 | 16.30 | 15.63 | qfq | 6,935,627 | 113,039,294 | 0.06% |
| 2025-11-24 | 16.32 | 16.58 | 16.25 | 16.29 | 15.62 | qfq | 8,456,667 | 138,788,839 | -0.12% |
| 2025-11-21 | 16.52 | 16.60 | 16.30 | 16.31 | 15.64 | qfq | 10,401,500 | 170,862,652 | -1.39% |
| 2025-11-20 | 16.63 | 16.70 | 16.51 | 16.54 | 15.86 | qfq | 6,193,568 | 102,744,676 | -0.30% |
| 2025-11-19 | 16.47 | 16.67 | 16.47 | 16.59 | 15.91 | qfq | 4,790,900 | 79,362,242 | 0.36% |
| 2025-11-18 | 16.70 | 16.77 | 16.45 | 16.53 | 15.85 | qfq | 8,469,700 | 140,038,585 | -1.02% |
| 2025-11-17 | 16.73 | 16.80 | 16.32 | 16.70 | 16.02 | qfq | 11,940,254 | 197,859,013 | -0.60% |
| 2025-11-14 | 16.98 | 16.99 | 16.78 | 16.80 | 16.11 | qfq | 9,081,514 | 153,233,987 | -0.65% |
| 2025-11-13 | 16.95 | 17.05 | 16.83 | 16.91 | 16.22 | qfq | 11,847,185 | 200,260,336 | -0.47% |
| 2025-11-12 | 17.03 | 17.26 | 16.89 | 16.99 | 16.29 | qfq | 8,864,917 | 151,177,417 | -0.29% |
| 2025-11-11 | 17.10 | 17.35 | 17.01 | 17.04 | 16.34 | qfq | 8,796,714 | 150,713,330 | -0.70% |
| 2025-11-10 | 17.08 | 17.32 | 17.01 | 17.16 | 16.46 | qfq | 13,249,701 | 227,322,380 | 1.30% |
| 2025-11-07 | 16.65 | 17.10 | 16.47 | 16.94 | 16.25 | qfq | 14,083,242 | 237,465,777 | 2.98% |
| 2025-11-06 | 16.08 | 16.69 | 16.08 | 16.45 | 15.78 | qfq | 11,553,625 | 189,912,494 | 1.86% |
| 2025-11-05 | 15.95 | 16.24 | 15.85 | 16.15 | 15.49 | qfq | 6,510,603 | 104,845,434 | 0.62% |
| 2025-11-04 | 16.07 | 16.12 | 15.94 | 16.05 | 15.39 | qfq | 7,196,735 | 115,332,249 | 0.19% |
| 2025-11-03 | 15.99 | 16.26 | 15.94 | 16.02 | 15.36 | qfq | 10,898,915 | 175,242,682 | 0.13% |
| 2025-10-31 | 15.89 | 16.06 | 15.78 | 16.00 | 15.34 | qfq | 10,562,294 | 168,489,115 | 1.98% |
| 2025-10-30 | 16.05 | 16.17 | 15.63 | 15.69 | 15.05 | qfq | 13,151,600 | 208,353,719 | -2.24% |
| 2025-10-29 | 15.91 | 16.10 | 15.72 | 16.05 | 15.39 | qfq | 7,205,100 | 114,683,647 | 0.75% |
| 2025-10-28 | 15.76 | 16.35 | 15.69 | 15.93 | 15.28 | qfq | 14,192,852 | 228,058,566 | 1.14% |
| 2025-10-27 | 15.52 | 15.94 | 15.52 | 15.75 | 15.10 | qfq | 8,650,300 | 135,764,545 | 1.74% |
| 2025-10-24 | 15.67 | 15.69 | 15.44 | 15.48 | 14.85 | qfq | 5,893,300 | 91,416,671 | -1.21% |
| 2025-10-23 | 15.28 | 15.68 | 15.28 | 15.67 | 15.03 | qfq | 8,796,400 | 136,199,729 | 2.55% |
| 2025-10-22 | 15.46 | 15.48 | 15.24 | 15.28 | 14.65 | qfq | 7,995,234 | 122,553,216 | -1.42% |
| 2025-10-21 | 15.58 | 15.70 | 15.48 | 15.50 | 14.86 | qfq | 8,417,521 | 130,784,213 | -1.02% |
| 2025-10-20 | 15.38 | 15.76 | 15.36 | 15.66 | 15.02 | qfq | 9,355,657 | 146,081,355 | 2.29% |
| 2025-10-17 | 15.44 | 15.56 | 15.28 | 15.31 | 14.68 | qfq | 7,787,296 | 119,797,865 | -1.16% |
| 2025-10-16 | 15.70 | 15.71 | 15.46 | 15.49 | 14.85 | qfq | 6,310,900 | 98,197,406 | -1.09% |
| 2025-10-15 | 15.42 | 15.73 | 15.38 | 15.66 | 15.02 | qfq | 8,527,725 | 132,689,364 | 1.16% |
| 2025-10-14 | 15.51 | 15.63 | 15.39 | 15.48 | 14.85 | qfq | 10,919,300 | 169,168,095 | 0.98% |
| 2025-10-13 | 15.00 | 15.58 | 15.00 | 15.33 | 14.70 | qfq | 18,527,130 | 283,471,928 | -3.89% |
| 2025-10-10 | 15.72 | 16.02 | 15.72 | 15.95 | 15.30 | qfq | 9,886,400 | 157,594,075 | 0.76% |
| 2025-10-09 | 15.76 | 15.84 | 15.59 | 15.83 | 15.18 | qfq | 13,709,400 | 215,371,115 | 0.51% |
| 2025-09-30 | 15.75 | 15.83 | 15.67 | 15.75 | 15.10 | qfq | 9,109,100 | 143,160,859 | -0.38% |
| 2025-09-29 | 15.89 | 15.95 | 15.64 | 15.81 | 15.16 | qfq | 12,691,806 | 200,596,944 | -0.32% |
| 2025-09-26 | 15.90 | 16.00 | 15.64 | 15.86 | 15.21 | qfq | 11,214,330 | 177,885,227 | -0.50% |
| 2025-09-25 | 16.06 | 16.06 | 15.87 | 15.94 | 15.29 | qfq | 9,150,289 | 145,904,312 | -0.69% |
| 2025-09-24 | 15.88 | 16.11 | 15.82 | 16.05 | 15.39 | qfq | 9,410,261 | 150,230,281 | 0.38% |
| 2025-09-23 | 16.02 | 16.02 | 15.78 | 15.99 | 15.33 | qfq | 13,408,106 | 213,054,936 | -0.19% |
| 2025-09-22 | 15.87 | 16.13 | 15.75 | 16.02 | 15.36 | qfq | 17,542,300 | 280,002,436 | 1.07% |
| 2025-09-19 | 15.60 | 15.87 | 15.60 | 15.85 | 15.20 | qfq | 11,295,710 | 177,948,402 | 1.54% |
| 2025-09-18 | 15.69 | 15.98 | 15.52 | 15.61 | 14.97 | qfq | 16,607,162 | 261,382,994 | -0.70% |
| 2025-09-17 | 15.59 | 15.73 | 15.41 | 15.72 | 15.08 | qfq | 10,543,400 | 164,452,297 | 0.83% |
| 2025-09-16 | 15.47 | 15.76 | 15.37 | 15.59 | 14.95 | qfq | 13,532,775 | 210,626,586 | 1.17% |
| 2025-09-15 | 15.32 | 15.67 | 15.29 | 15.41 | 14.78 | qfq | 14,051,735 | 217,004,714 | 0.92% |
| 2025-09-12 | 15.50 | 15.50 | 15.22 | 15.27 | 14.64 | qfq | 9,148,636 | 140,032,835 | -1.10% |
| 2025-09-11 | 15.30 | 15.45 | 15.15 | 15.44 | 14.81 | qfq | 10,781,600 | 165,425,544 | 0.85% |
| 2025-09-10 | 15.25 | 15.33 | 15.09 | 15.31 | 14.68 | qfq | 8,353,096 | 127,188,882 | 0.00% |
| 2025-09-09 | 15.26 | 15.43 | 15.22 | 15.31 | 14.68 | qfq | 11,928,783 | 182,908,226 | 0.39% |
| 2025-09-08 | 14.80 | 15.33 | 14.78 | 15.25 | 14.62 | qfq | 19,431,630 | 294,459,536 | 3.18% |
| 2025-09-05 | 15.07 | 15.08 | 14.56 | 14.78 | 14.17 | qfq | 28,430,525 | 419,349,600 | -1.20% |
| 2025-09-04 | 14.95 | 15.09 | 14.81 | 14.96 | 14.35 | qfq | 15,934,919 | 238,358,676 | -0.20% |
| 2025-09-03 | 15.32 | 15.32 | 14.93 | 14.99 | 14.38 | qfq | 19,388,633 | 291,626,632 | -1.90% |
| 2025-09-02 | 15.56 | 15.60 | 15.11 | 15.28 | 14.65 | qfq | 31,490,283 | 481,515,631 | -1.93% |
| 2025-09-01 | 15.80 | 15.87 | 15.44 | 15.58 | 14.94 | qfq | 20,525,941 | 320,207,785 | 0.52% |
| 2025-08-29 | 15.55 | 15.59 | 15.44 | 15.50 | 14.86 | qfq | 15,660,399 | 242,542,795 | -0.58% |
| 2025-08-28 | 15.59 | 15.69 | 15.10 | 15.59 | 14.95 | qfq | 30,804,829 | 475,484,332 | -0.38% |
| 2025-08-27 | 15.71 | 15.96 | 15.61 | 15.65 | 15.01 | qfq | 24,321,159 | 383,556,335 | -0.38% |
| 2025-08-26 | 15.49 | 15.96 | 15.40 | 15.71 | 15.07 | qfq | 22,728,698 | 356,945,442 | 1.16% |
| 2025-08-25 | 15.02 | 15.58 | 14.95 | 15.53 | 14.89 | qfq | 34,519,144 | 531,287,696 | 3.81% |
| 2025-08-22 | 14.83 | 14.98 | 14.70 | 14.96 | 14.35 | qfq | 20,260,436 | 300,899,418 | 1.01% |
| 2025-08-21 | 14.61 | 14.84 | 14.53 | 14.81 | 14.20 | qfq | 15,791,595 | 232,310,963 | 1.16% |
| 2025-08-20 | 14.47 | 14.77 | 14.45 | 14.64 | 14.04 | qfq | 16,881,744 | 247,189,346 | 0.97% |
| 2025-08-19 | 14.70 | 14.70 | 14.42 | 14.50 | 13.91 | qfq | 14,381,057 | 208,805,377 | -0.62% |
| 2025-08-18 | 14.49 | 14.70 | 14.42 | 14.59 | 13.99 | qfq | 14,259,231 | 207,809,132 | 0.83% |
| 2025-08-15 | 14.37 | 14.48 | 14.31 | 14.47 | 13.88 | qfq | 8,348,700 | 120,356,438 | 0.91% |
| 2025-08-14 | 14.46 | 14.53 | 14.33 | 14.34 | 13.75 | qfq | 12,482,203 | 180,002,723 | -0.83% |
| 2025-08-13 | 14.56 | 14.59 | 14.40 | 14.46 | 13.87 | qfq | 13,327,226 | 193,092,766 | -0.69% |
| 2025-08-12 | 14.58 | 14.70 | 14.50 | 14.56 | 13.96 | qfq | 14,335,348 | 209,265,261 | 0.07% |
| 2025-08-11 | 14.46 | 14.80 | 14.46 | 14.55 | 13.95 | qfq | 13,370,589 | 194,807,686 | 0.69% |
| 2025-08-08 | 14.42 | 14.51 | 14.30 | 14.45 | 13.86 | qfq | 9,987,100 | 144,055,047 | 0.00% |
| 2025-08-07 | 14.35 | 14.63 | 14.31 | 14.45 | 13.86 | qfq | 13,233,544 | 192,014,832 | 0.42% |
| 2025-08-06 | 14.25 | 14.42 | 14.18 | 14.39 | 13.80 | qfq | 13,148,000 | 187,980,663 | 0.91% |
| 2025-08-05 | 14.00 | 14.32 | 13.97 | 14.26 | 13.68 | qfq | 19,217,999 | 272,139,899 | 1.93% |
| 2025-08-04 | 14.02 | 14.08 | 13.90 | 13.99 | 13.42 | qfq | 13,180,909 | 184,286,636 | -0.78% |
| 2025-08-01 | 14.11 | 14.42 | 14.08 | 14.10 | 13.52 | qfq | 19,347,192 | 275,281,266 | 0.14% |
| 2025-07-31 | 14.61 | 14.74 | 13.99 | 14.08 | 13.50 | qfq | 31,723,622 | 452,758,556 | -4.15% |
| 2025-07-30 | 14.22 | 15.05 | 14.22 | 14.69 | 14.09 | qfq | 53,896,857 | 794,317,850 | 4.33% |
| 2025-07-29 | 14.19 | 14.19 | 13.99 | 14.08 | 13.50 | qfq | 12,007,700 | 168,810,974 | -0.85% |
| 2025-07-28 | 14.14 | 14.29 | 13.99 | 14.20 | 13.62 | qfq | 14,018,900 | 198,177,657 | 0.42% |
| 2025-07-25 | 14.21 | 14.35 | 14.13 | 14.14 | 13.56 | qfq | 13,564,600 | 192,861,781 | -0.49% |
| 2025-07-24 | 14.08 | 14.22 | 14.07 | 14.21 | 13.63 | qfq | 12,212,483 | 173,012,395 | 1.07% |
| 2025-07-23 | 14.17 | 14.29 | 14.05 | 14.06 | 13.48 | qfq | 20,283,000 | 287,182,902 | -0.78% |
| 2025-07-22 | 13.90 | 14.18 | 13.82 | 14.17 | 13.59 | qfq | 25,091,585 | 351,767,005 | 2.02% |
| 2025-07-21 | 13.60 | 13.91 | 13.58 | 13.89 | 13.32 | qfq | 20,212,231 | 278,219,025 | 2.13% |
| 2025-07-18 | 13.47 | 13.62 | 13.44 | 13.60 | 13.04 | qfq | 10,903,654 | 147,613,840 | 0.97% |
| 2025-07-17 | 13.52 | 13.59 | 13.40 | 13.47 | 12.92 | qfq | 13,238,400 | 178,277,355 | -0.30% |
| 2025-07-16 | 13.56 | 13.63 | 13.49 | 13.51 | 12.96 | qfq | 12,897,700 | 174,809,104 | -0.37% |
| 2025-07-15 | 13.65 | 13.74 | 13.50 | 13.56 | 13.00 | qfq | 11,379,999 | 154,567,448 | -0.51% |
| 2025-07-14 | 13.77 | 13.79 | 13.58 | 13.63 | 13.07 | qfq | 15,138,006 | 206,701,009 | -1.16% |
| 2025-07-11 | 13.77 | 13.88 | 13.68 | 13.79 | 13.22 | qfq | 20,175,754 | 278,145,271 | 0.29% |
| 2025-07-10 | 13.33 | 13.90 | 13.33 | 13.75 | 13.19 | qfq | 30,882,031 | 421,739,388 | 2.92% |
| 2025-07-09 | 13.34 | 13.47 | 13.29 | 13.36 | 12.81 | qfq | 10,012,800 | 133,837,506 | 0.15% |
| 2025-07-08 | 13.25 | 13.46 | 13.24 | 13.34 | 12.79 | qfq | 13,510,400 | 180,381,747 | 0.68% |
| 2025-07-07 | 13.28 | 13.35 | 13.21 | 13.25 | 12.71 | qfq | 8,199,100 | 108,837,039 | 0.08% |
| 2025-07-04 | 13.23 | 13.31 | 13.19 | 13.24 | 12.70 | qfq | 9,945,500 | 131,745,265 | 0.08% |
| 2025-07-03 | 13.20 | 13.26 | 13.16 | 13.23 | 12.69 | qfq | 7,235,763 | 95,614,155 | 0.08% |
| 2025-07-02 | 13.20 | 13.30 | 13.16 | 13.22 | 12.68 | qfq | 12,684,890 | 167,836,355 | 0.38% |
| 2025-07-01 | 13.09 | 13.29 | 13.05 | 13.17 | 12.63 | qfq | 11,015,266 | 145,032,177 | 0.61% |
| 2025-06-30 | 13.20 | 13.25 | 13.04 | 13.09 | 12.55 | qfq | 12,864,234 | 168,564,767 | -0.53% |
| 2025-06-27 | 12.81 | 13.25 | 12.81 | 13.16 | 12.62 | qfq | 24,550,977 | 321,461,675 | 2.89% |
| 2025-06-26 | 13.04 | 13.04 | 12.78 | 12.79 | 12.27 | qfq | 15,699,100 | 202,516,451 | -1.84% |
| 2025-06-25 | 12.99 | 13.07 | 12.91 | 13.03 | 12.50 | qfq | 13,050,600 | 169,551,867 | 0.31% |
| 2025-06-24 | 12.92 | 13.03 | 12.92 | 12.99 | 12.46 | qfq | 7,634,457 | 99,075,606 | 0.70% |
| 2025-06-23 | 12.78 | 12.95 | 12.77 | 12.90 | 12.37 | qfq | 6,394,550 | 82,234,804 | 0.78% |
| 2025-06-20 | 12.80 | 12.87 | 12.74 | 12.80 | 12.28 | qfq | 7,383,600 | 94,539,913 | -1.92% |
| 2025-06-19 | 13.18 | 13.18 | 13.01 | 13.05 | 12.24 | qfq | 8,387,099 | 109,616,421 | -1.06% |
| 2025-06-18 | 13.30 | 13.36 | 13.13 | 13.19 | 12.37 | qfq | 7,679,695 | 101,407,075 | -1.05% |
| 2025-06-17 | 13.25 | 13.33 | 13.24 | 13.33 | 12.50 | qfq | 8,655,400 | 114,973,374 | 0.45% |
| 2025-06-16 | 13.30 | 13.35 | 13.18 | 13.27 | 12.45 | qfq | 10,316,012 | 136,919,727 | -0.67% |
| 2025-06-13 | 13.49 | 13.54 | 13.35 | 13.36 | 12.53 | qfq | 13,637,519 | 183,111,101 | -1.47% |
| 2025-06-12 | 13.51 | 13.62 | 13.46 | 13.56 | 12.72 | qfq | 10,316,985 | 139,565,572 | -0.07% |
| 2025-06-11 | 13.37 | 13.63 | 13.32 | 13.57 | 12.73 | qfq | 18,729,785 | 253,359,639 | 1.57% |
| 2025-06-10 | 13.41 | 13.45 | 13.22 | 13.36 | 12.53 | qfq | 13,580,000 | 181,136,611 | -0.37% |
| 2025-06-09 | 13.44 | 13.46 | 13.35 | 13.41 | 12.58 | qfq | 10,787,400 | 144,523,991 | 0.07% |
| 2025-06-06 | 13.29 | 13.52 | 13.19 | 13.40 | 12.57 | qfq | 14,325,900 | 191,178,493 | 1.13% |
| 2025-06-05 | 13.23 | 13.26 | 13.15 | 13.25 | 12.43 | qfq | 8,663,916 | 114,453,059 | 0.00% |
| 2025-06-04 | 13.12 | 13.33 | 13.06 | 13.25 | 12.43 | qfq | 17,357,500 | 228,784,659 | 1.15% |
| 2025-06-03 | 13.12 | 13.15 | 13.01 | 13.10 | 12.29 | qfq | 11,809,993 | 154,580,807 | -0.23% |
| 2025-05-30 | 13.13 | 13.24 | 12.98 | 13.13 | 12.31 | qfq | 15,007,993 | 197,209,269 | -0.91% |
| 2025-05-29 | 13.09 | 13.30 | 13.04 | 13.25 | 12.43 | qfq | 17,406,664 | 229,132,323 | 1.92% |
| 2025-05-28 | 12.96 | 13.14 | 12.94 | 13.00 | 12.19 | qfq | 12,740,000 | 166,165,060 | 0.31% |
| 2025-05-27 | 12.92 | 12.97 | 12.80 | 12.96 | 12.15 | qfq | 11,181,276 | 143,952,647 | 0.15% |
| 2025-05-26 | 12.92 | 12.99 | 12.85 | 12.94 | 12.14 | qfq | 9,086,648 | 117,329,954 | 0.00% |
| 2025-05-23 | 13.07 | 13.15 | 12.94 | 12.94 | 12.14 | qfq | 14,116,500 | 184,108,780 | -1.07% |
| 2025-05-22 | 13.08 | 13.14 | 13.02 | 13.08 | 12.27 | qfq | 9,871,445 | 129,118,816 | -0.61% |
| 2025-05-21 | 13.28 | 13.35 | 13.12 | 13.16 | 12.34 | qfq | 16,734,501 | 221,020,276 | -0.75% |
| 2025-05-20 | 13.35 | 13.36 | 13.20 | 13.26 | 12.44 | qfq | 14,896,897 | 197,311,876 | -0.53% |
| 2025-05-19 | 13.50 | 13.58 | 13.29 | 13.33 | 12.50 | qfq | 18,742,500 | 250,713,169 | -1.19% |
| 2025-05-16 | 13.47 | 13.65 | 13.30 | 13.49 | 12.65 | qfq | 22,793,254 | 306,842,559 | 0.00% |
| 2025-05-15 | 13.94 | 13.98 | 13.49 | 13.49 | 12.65 | qfq | 30,183,677 | 412,922,416 | -3.37% |
| 2025-05-14 | 13.59 | 14.12 | 13.30 | 13.96 | 13.09 | qfq | 48,848,547 | 669,295,877 | 2.80% |
| 2025-05-13 | 13.68 | 13.80 | 13.37 | 13.58 | 12.74 | qfq | 42,072,769 | 570,667,967 | 1.80% |
| 2025-05-12 | 13.10 | 13.38 | 12.98 | 13.34 | 12.51 | qfq | 31,545,668 | 415,556,820 | 4.06% |
| 2025-05-09 | 12.83 | 12.92 | 12.68 | 12.82 | 12.02 | qfq | 15,605,271 | 199,450,780 | -0.08% |
| 2025-05-08 | 12.60 | 12.89 | 12.58 | 12.83 | 12.03 | qfq | 16,008,999 | 204,754,073 | 1.18% |
| 2025-05-07 | 12.77 | 12.77 | 12.53 | 12.68 | 11.89 | qfq | 24,530,419 | 310,540,526 | 0.63% |
| 2025-05-06 | 12.28 | 12.61 | 12.21 | 12.60 | 11.82 | qfq | 26,190,224 | 324,907,484 | 3.70% |
| 2025-04-30 | 12.13 | 12.27 | 12.12 | 12.15 | 11.39 | qfq | 14,021,700 | 170,807,496 | 0.00% |
| 2025-04-29 | 12.07 | 12.16 | 12.00 | 12.15 | 11.39 | qfq | 12,456,398 | 150,590,515 | -0.08% |
| 2025-04-28 | 12.47 | 12.47 | 12.15 | 12.16 | 11.40 | qfq | 17,772,095 | 217,771,629 | -2.17% |
| 2025-04-25 | 12.38 | 12.54 | 12.38 | 12.43 | 11.66 | qfq | 16,038,252 | 200,126,682 | 0.40% |
| 2025-04-24 | 12.51 | 12.55 | 12.35 | 12.38 | 11.61 | qfq | 19,465,531 | 242,141,410 | -0.88% |
| 2025-04-23 | 12.39 | 12.87 | 12.35 | 12.49 | 11.71 | qfq | 35,694,856 | 446,363,328 | 2.29% |
| 2025-04-22 | 12.12 | 12.34 | 12.12 | 12.21 | 11.45 | qfq | 24,396,682 | 298,672,068 | 0.58% |
| 2025-04-21 | 12.08 | 12.18 | 11.98 | 12.14 | 11.39 | qfq | 16,515,500 | 199,942,460 | 0.50% |
| 2025-04-18 | 12.41 | 12.41 | 12.03 | 12.08 | 11.33 | qfq | 31,047,100 | 377,875,236 | -2.97% |
| 2025-04-17 | 12.55 | 12.56 | 12.37 | 12.45 | 11.68 | qfq | 25,262,126 | 314,624,126 | -1.89% |
| 2025-04-16 | 12.79 | 13.06 | 12.54 | 12.69 | 11.90 | qfq | 30,699,416 | 392,925,197 | -0.16% |
| 2025-04-15 | 12.59 | 12.81 | 12.43 | 12.71 | 11.92 | qfq | 14,231,546 | 179,767,959 | 0.87% |
| 2025-04-14 | 12.63 | 12.69 | 12.56 | 12.60 | 11.82 | qfq | 17,275,000 | 218,059,300 | 0.72% |
| 2025-04-11 | 12.50 | 12.63 | 12.42 | 12.51 | 11.73 | qfq | 17,503,395 | 219,224,269 | -0.95% |
| 2025-04-10 | 12.50 | 12.81 | 12.42 | 12.63 | 11.84 | qfq | 24,568,136 | 310,622,036 | 3.10% |
| 2025-04-09 | 11.89 | 12.30 | 11.61 | 12.25 | 11.49 | qfq | 26,940,652 | 323,821,472 | 0.49% |
| 2025-04-08 | 12.12 | 12.43 | 11.78 | 12.19 | 11.43 | qfq | 37,416,919 | 450,253,886 | -2.48% |
| 2025-04-07 | 13.00 | 13.00 | 12.50 | 12.50 | 11.72 | qfq | 26,160,300 | 330,167,877 | -10.01% |
| 2025-04-03 | 14.04 | 14.05 | 13.58 | 13.89 | 13.03 | qfq | 29,844,178 | 413,070,971 | -3.21% |
| 2025-04-02 | 14.29 | 14.38 | 14.23 | 14.35 | 13.46 | qfq | 12,817,482 | 183,464,638 | 0.28% |
| 2025-04-01 | 14.13 | 14.32 | 14.11 | 14.31 | 13.42 | qfq | 15,196,487 | 216,364,762 | 1.49% |
| 2025-03-31 | 14.15 | 14.18 | 14.07 | 14.10 | 13.22 | qfq | 11,618,773 | 163,969,899 | -0.56% |
| 2025-03-28 | 14.26 | 14.28 | 14.10 | 14.18 | 13.30 | qfq | 10,762,922 | 152,492,355 | -0.56% |
| 2025-03-27 | 14.19 | 14.30 | 14.17 | 14.26 | 13.37 | qfq | 11,564,500 | 164,884,821 | 0.21% |
| 2025-03-26 | 14.15 | 14.25 | 14.08 | 14.23 | 13.35 | qfq | 13,257,658 | 187,848,166 | 0.49% |
| 2025-03-25 | 14.08 | 14.19 | 14.05 | 14.16 | 13.28 | qfq | 13,498,485 | 190,729,382 | 0.50% |
| 2025-03-24 | 14.03 | 14.13 | 13.95 | 14.09 | 13.21 | qfq | 14,298,323 | 200,794,037 | 0.43% |
| 2025-03-21 | 14.18 | 14.25 | 13.98 | 14.03 | 13.16 | qfq | 16,773,799 | 236,758,297 | -1.06% |
| 2025-03-20 | 14.28 | 14.30 | 14.16 | 14.18 | 13.30 | qfq | 13,500,900 | 191,819,859 | -0.70% |
| 2025-03-19 | 14.31 | 14.33 | 14.24 | 14.28 | 13.39 | qfq | 9,121,975 | 130,180,339 | -0.35% |
| 2025-03-18 | 14.26 | 14.36 | 14.19 | 14.33 | 13.44 | qfq | 12,073,827 | 172,553,566 | 0.56% |
| 2025-03-17 | 14.25 | 14.40 | 14.24 | 14.25 | 13.36 | qfq | 17,687,914 | 252,998,452 | 0.21% |
| 2025-03-14 | 13.97 | 14.22 | 13.97 | 14.22 | 13.34 | qfq | 19,738,420 | 279,109,971 | 1.43% |
| 2025-03-13 | 14.07 | 14.13 | 13.96 | 14.02 | 13.15 | qfq | 13,276,500 | 186,270,082 | -0.28% |
| 2025-03-12 | 14.18 | 14.18 | 14.05 | 14.06 | 13.19 | qfq | 12,327,929 | 173,752,569 | -0.50% |
| 2025-03-11 | 13.95 | 14.14 | 13.92 | 14.13 | 13.25 | qfq | 12,304,194 | 172,920,474 | 0.64% |
| 2025-03-10 | 13.96 | 14.06 | 13.87 | 14.04 | 13.17 | qfq | 12,893,775 | 180,095,502 | 0.43% |
| 2025-03-07 | 14.00 | 14.05 | 13.96 | 13.98 | 13.11 | qfq | 11,273,332 | 157,860,608 | -0.50% |
| 2025-03-06 | 14.04 | 14.08 | 13.95 | 14.05 | 13.18 | qfq | 15,933,445 | 223,317,184 | 0.36% |
| 2025-03-05 | 14.00 | 14.03 | 13.87 | 14.00 | 13.13 | qfq | 8,940,900 | 124,744,298 | -0.21% |
| 2025-03-04 | 13.90 | 14.03 | 13.85 | 14.03 | 13.16 | qfq | 10,213,985 | 142,431,743 | 0.50% |
| 2025-03-03 | 14.01 | 14.10 | 13.90 | 13.96 | 13.09 | qfq | 14,723,759 | 206,119,249 | -0.50% |
| 2025-02-28 | 14.18 | 14.27 | 13.97 | 14.03 | 13.16 | qfq | 19,933,400 | 281,413,525 | -1.47% |
| 2025-02-27 | 14.01 | 14.24 | 13.97 | 14.24 | 13.35 | qfq | 27,911,311 | 394,741,959 | 1.79% |
| 2025-02-26 | 13.93 | 14.03 | 13.85 | 13.99 | 13.12 | qfq | 19,858,125 | 276,701,496 | 0.29% |
| 2025-02-25 | 14.13 | 14.16 | 13.92 | 13.95 | 13.08 | qfq | 20,681,929 | 289,993,176 | -1.55% |
| 2025-02-24 | 14.18 | 14.27 | 14.12 | 14.17 | 13.29 | qfq | 18,128,900 | 257,172,998 | -0.28% |
| 2025-02-21 | 14.35 | 14.38 | 14.17 | 14.21 | 13.33 | qfq | 19,517,022 | 277,868,375 | -0.91% |
| 2025-02-20 | 14.48 | 14.53 | 14.29 | 14.34 | 13.45 | qfq | 19,499,732 | 280,358,853 | -1.38% |
| 2025-02-19 | 14.54 | 14.55 | 14.45 | 14.54 | 13.64 | qfq | 13,902,999 | 201,718,024 | 0.07% |
| 2025-02-18 | 14.56 | 14.68 | 14.47 | 14.53 | 13.63 | qfq | 18,929,022 | 275,809,071 | -0.55% |
| 2025-02-17 | 14.50 | 14.61 | 14.45 | 14.61 | 13.70 | qfq | 16,608,238 | 241,328,187 | 0.55% |
| 2025-02-14 | 14.65 | 14.68 | 14.44 | 14.53 | 13.63 | qfq | 24,889,705 | 361,142,872 | -0.89% |
| 2025-02-13 | 14.74 | 14.83 | 14.63 | 14.66 | 13.75 | qfq | 22,656,700 | 333,265,350 | -0.74% |
| 2025-02-12 | 14.87 | 14.90 | 14.63 | 14.77 | 13.85 | qfq | 26,024,627 | 383,029,688 | -0.74% |
| 2025-02-11 | 14.94 | 14.99 | 14.70 | 14.88 | 13.95 | qfq | 24,717,015 | 366,497,448 | -0.33% |
| 2025-02-10 | 14.98 | 15.12 | 14.80 | 14.93 | 14.00 | qfq | 30,382,116 | 452,789,648 | 0.47% |
| 2025-02-07 | 14.68 | 14.98 | 14.58 | 14.86 | 13.94 | qfq | 31,338,045 | 463,800,945 | 0.61% |
| 2025-02-06 | 14.88 | 14.94 | 14.45 | 14.77 | 13.85 | qfq | 39,645,205 | 579,912,541 | 0.14% |
| 2025-02-05 | 16.46 | 16.46 | 14.75 | 14.75 | 13.83 | qfq | 63,099,143 | 952,378,515 | -10.01% |
| 2025-01-27 | 16.89 | 17.16 | 16.38 | 16.39 | 15.37 | qfq | 24,884,017 | 415,090,802 | -4.04% |
| 2025-01-24 | 16.90 | 17.10 | 16.65 | 17.08 | 16.02 | qfq | 16,204,510 | 274,206,536 | 1.07% |
| 2025-01-23 | 17.17 | 17.38 | 16.86 | 16.90 | 15.85 | qfq | 14,931,937 | 255,807,215 | -1.69% |
| 2025-01-22 | 17.22 | 17.29 | 16.65 | 17.19 | 16.12 | qfq | 22,059,872 | 375,278,098 | -0.75% |
| 2025-01-21 | 17.88 | 18.02 | 17.20 | 17.32 | 16.24 | qfq | 33,734,700 | 588,956,899 | -1.81% |
| 2025-01-20 | 16.28 | 17.64 | 16.28 | 17.64 | 16.54 | qfq | 37,774,163 | 652,886,321 | 9.98% |
| 2025-01-17 | 15.76 | 16.12 | 15.64 | 16.04 | 15.04 | qfq | 12,207,400 | 194,407,935 | 2.17% |
| 2025-01-16 | 15.80 | 15.92 | 15.63 | 15.70 | 14.72 | qfq | 9,762,900 | 153,944,152 | -0.63% |
| 2025-01-15 | 16.00 | 16.08 | 15.74 | 15.80 | 14.82 | qfq | 8,463,800 | 134,416,824 | -1.62% |
| 2025-01-14 | 15.85 | 16.10 | 15.68 | 16.06 | 15.06 | qfq | 9,475,900 | 151,153,308 | 1.77% |
| 2025-01-13 | 15.92 | 16.18 | 15.73 | 15.78 | 14.80 | qfq | 9,234,047 | 146,878,821 | -1.80% |
| 2025-01-10 | 16.39 | 16.41 | 16.02 | 16.07 | 15.07 | qfq | 12,148,736 | 196,545,427 | -2.19% |
| 2025-01-09 | 16.80 | 16.87 | 16.43 | 16.43 | 15.41 | qfq | 14,157,200 | 234,787,803 | -2.95% |
| 2025-01-08 | 16.62 | 17.06 | 16.32 | 16.93 | 15.88 | qfq | 19,682,176 | 330,264,082 | 1.50% |
| 2025-01-07 | 16.60 | 17.28 | 16.51 | 16.68 | 15.64 | qfq | 23,408,023 | 395,597,166 | 0.30% |
| 2025-01-06 | 16.51 | 16.97 | 16.45 | 16.63 | 15.60 | qfq | 11,867,936 | 198,004,822 | 0.42% |
| 2025-01-03 | 16.57 | 17.12 | 16.45 | 16.56 | 15.53 | qfq | 13,654,700 | 229,163,769 | 0.24% |
| 2025-01-02 | 16.90 | 17.09 | 16.42 | 16.52 | 15.49 | qfq | 13,736,409 | 230,552,727 | -2.07% |
| 2024-12-31 | 16.84 | 17.21 | 16.71 | 16.87 | 15.82 | qfq | 14,754,134 | 250,292,565 | 0.24% |
| 2024-12-30 | 17.18 | 17.67 | 16.75 | 16.83 | 15.78 | qfq | 31,754,469 | 547,739,558 | -1.98% |
| 2024-12-27 | 16.66 | 17.24 | 16.66 | 17.17 | 16.10 | qfq | 16,499,849 | 281,544,288 | 3.25% |
| 2024-12-26 | 16.67 | 16.75 | 16.58 | 16.63 | 15.60 | qfq | 6,232,400 | 103,792,429 | -0.18% |
| 2024-12-25 | 16.78 | 16.83 | 16.50 | 16.66 | 15.62 | qfq | 7,721,100 | 128,447,165 | -0.89% |
| 2024-12-24 | 16.88 | 17.06 | 16.68 | 16.81 | 15.76 | qfq | 13,348,892 | 224,481,729 | -0.18% |
| 2024-12-23 | 16.86 | 17.27 | 16.80 | 16.84 | 15.79 | qfq | 12,190,048 | 207,651,970 | -0.12% |
| 2024-12-20 | 17.14 | 17.16 | 16.73 | 16.86 | 15.81 | qfq | 10,883,152 | 183,940,910 | -1.46% |
| 2024-12-19 | 16.65 | 17.15 | 16.65 | 17.11 | 16.05 | qfq | 14,412,000 | 244,671,026 | 1.97% |
| 2024-12-18 | 16.58 | 16.86 | 16.50 | 16.78 | 15.74 | qfq | 11,179,700 | 186,741,602 | 1.45% |
| 2024-12-17 | 16.54 | 16.65 | 16.30 | 16.54 | 15.51 | qfq | 10,810,953 | 178,027,047 | -0.48% |
| 2024-12-16 | 16.79 | 16.88 | 16.27 | 16.62 | 15.59 | qfq | 19,347,200 | 319,335,443 | -1.13% |
| 2024-12-13 | 17.09 | 17.20 | 16.80 | 16.81 | 15.76 | qfq | 15,406,600 | 261,621,339 | -1.64% |
| 2024-12-12 | 16.51 | 17.19 | 16.35 | 17.09 | 16.03 | qfq | 29,523,649 | 497,656,246 | 3.51% |
| 2024-12-11 | 16.00 | 16.52 | 15.93 | 16.51 | 15.48 | qfq | 23,375,495 | 381,552,650 | 3.64% |
| 2024-12-10 | 16.34 | 16.39 | 15.91 | 15.93 | 14.94 | qfq | 13,008,025 | 208,883,637 | -0.38% |
| 2024-12-09 | 16.07 | 16.28 | 15.90 | 15.99 | 15.00 | qfq | 10,117,288 | 162,771,873 | 0.13% |
| 2024-12-06 | 15.63 | 16.03 | 15.63 | 15.97 | 14.98 | qfq | 12,627,242 | 200,720,980 | 1.98% |
| 2024-12-05 | 15.80 | 15.83 | 15.61 | 15.66 | 14.69 | qfq | 12,333,400 | 193,520,752 | -0.95% |
| 2024-12-04 | 15.91 | 15.99 | 15.72 | 15.81 | 14.83 | qfq | 10,840,000 | 171,858,873 | -1.19% |
| 2024-12-03 | 16.09 | 16.20 | 15.73 | 16.00 | 15.01 | qfq | 14,713,300 | 233,908,668 | 0.00% |
| 2024-12-02 | 15.60 | 16.23 | 15.47 | 16.00 | 15.01 | qfq | 20,430,841 | 326,345,564 | 3.36% |
| 2024-11-29 | 15.25 | 15.79 | 15.21 | 15.48 | 14.52 | qfq | 23,232,833 | 361,418,846 | 1.38% |
| 2024-11-28 | 15.59 | 15.64 | 15.27 | 15.27 | 14.32 | qfq | 11,619,722 | 178,855,517 | -1.17% |
| 2024-11-27 | 15.36 | 15.45 | 15.12 | 15.45 | 14.49 | qfq | 12,994,691 | 198,251,936 | 0.46% |
| 2024-11-26 | 15.64 | 15.66 | 15.33 | 15.38 | 14.42 | qfq | 16,188,703 | 250,819,517 | -1.66% |
| 2024-11-25 | 15.85 | 16.00 | 15.52 | 15.64 | 14.67 | qfq | 12,835,386 | 202,312,351 | -1.26% |
| 2024-11-22 | 16.37 | 16.43 | 15.83 | 15.84 | 14.86 | qfq | 12,558,365 | 202,870,192 | -3.06% |
| 2024-11-21 | 16.34 | 16.55 | 16.25 | 16.34 | 15.32 | qfq | 9,026,146 | 147,664,748 | 0.06% |
| 2024-11-20 | 16.48 | 16.50 | 16.18 | 16.33 | 15.31 | qfq | 15,181,200 | 247,390,140 | -1.09% |
| 2024-11-19 | 16.60 | 16.88 | 16.26 | 16.51 | 15.48 | qfq | 13,342,582 | 220,022,609 | -0.36% |
| 2024-11-18 | 16.89 | 17.15 | 16.46 | 16.57 | 15.54 | qfq | 18,728,454 | 314,137,187 | -1.95% |
| 2024-11-15 | 16.49 | 17.39 | 16.45 | 16.90 | 15.85 | qfq | 21,382,652 | 364,735,564 | 2.24% |
| 2024-11-14 | 16.87 | 17.08 | 16.52 | 16.53 | 15.50 | qfq | 11,330,083 | 190,041,456 | -1.96% |
| 2024-11-13 | 16.77 | 16.92 | 16.64 | 16.86 | 15.81 | qfq | 8,959,801 | 150,571,123 | 0.12% |
| 2024-11-12 | 17.07 | 17.29 | 16.78 | 16.84 | 15.79 | qfq | 13,439,019 | 228,571,116 | -1.35% |
| 2024-11-11 | 17.14 | 17.15 | 16.81 | 17.07 | 16.01 | qfq | 12,678,905 | 214,991,967 | -0.70% |
| 2024-11-08 | 17.76 | 17.81 | 16.91 | 17.19 | 16.12 | qfq | 22,523,800 | 389,147,374 | -2.94% |
| 2024-11-07 | 17.37 | 17.73 | 17.25 | 17.71 | 16.61 | qfq | 12,308,233 | 216,329,472 | 1.37% |
| 2024-11-06 | 17.70 | 17.80 | 17.42 | 17.47 | 16.38 | qfq | 13,694,300 | 241,239,302 | -1.69% |
| 2024-11-05 | 17.23 | 17.80 | 16.96 | 17.77 | 16.67 | qfq | 20,364,317 | 355,840,864 | 3.13% |
| 2024-11-04 | 16.73 | 17.30 | 16.73 | 17.23 | 16.16 | qfq | 17,758,100 | 305,079,572 | 2.93% |
| 2024-11-01 | 17.02 | 17.24 | 16.69 | 16.74 | 15.70 | qfq | 22,196,597 | 374,852,043 | -1.65% |
| 2024-10-31 | 17.25 | 17.63 | 16.98 | 17.02 | 15.96 | qfq | 33,995,712 | 588,386,356 | 0.83% |
| 2024-10-30 | 16.71 | 17.10 | 16.65 | 16.88 | 15.83 | qfq | 12,859,500 | 217,150,527 | 1.20% |
| 2024-10-29 | 17.01 | 17.07 | 16.41 | 16.68 | 15.64 | qfq | 27,103,634 | 451,556,246 | -3.02% |
| 2024-10-28 | 16.65 | 17.23 | 16.60 | 17.20 | 16.13 | qfq | 17,695,157 | 301,571,054 | 3.37% |
| 2024-10-25 | 16.60 | 16.77 | 16.47 | 16.64 | 15.61 | qfq | 17,180,027 | 285,278,412 | -2.06% |
| 2024-10-24 | 16.60 | 17.19 | 16.42 | 16.99 | 15.57 | qfq | 17,645,835 | 297,074,295 | 2.41% |
| 2024-10-23 | 16.60 | 16.87 | 16.47 | 16.59 | 15.20 | qfq | 20,303,432 | 337,708,887 | -0.06% |
| 2024-10-22 | 16.62 | 16.80 | 16.49 | 16.60 | 15.21 | qfq | 14,787,598 | 245,725,692 | -0.60% |
| 2024-10-21 | 16.74 | 17.05 | 16.55 | 16.70 | 15.30 | qfq | 16,871,296 | 282,787,533 | -0.12% |
| 2024-10-18 | 16.32 | 16.98 | 16.32 | 16.72 | 15.32 | qfq | 20,944,241 | 351,618,139 | 1.77% |
| 2024-10-17 | 16.61 | 16.87 | 16.43 | 16.43 | 15.06 | qfq | 10,943,280 | 182,150,146 | -1.02% |
| 2024-10-16 | 16.49 | 16.80 | 16.46 | 16.60 | 15.21 | qfq | 11,002,604 | 182,654,396 | -1.07% |
| 2024-10-15 | 17.48 | 17.65 | 16.78 | 16.78 | 15.38 | qfq | 23,656,754 | 402,574,137 | -3.78% |
| 2024-10-14 | 16.96 | 17.66 | 16.77 | 17.44 | 15.98 | qfq | 17,516,082 | 302,789,965 | 2.83% |
| 2024-10-11 | 17.34 | 17.49 | 16.71 | 16.96 | 15.54 | qfq | 17,073,865 | 290,222,605 | -2.08% |
| 2024-10-10 | 17.06 | 18.00 | 16.76 | 17.32 | 15.87 | qfq | 28,575,783 | 497,672,745 | 1.82% |
| 2024-10-09 | 17.50 | 17.81 | 16.66 | 17.01 | 15.59 | qfq | 36,597,437 | 630,882,969 | -4.49% |
| 2024-10-08 | 20.19 | 20.30 | 17.58 | 17.81 | 16.32 | qfq | 50,228,801 | 926,941,780 | -3.63% |
| 2024-09-30 | 18.00 | 18.75 | 17.33 | 18.48 | 16.93 | qfq | 34,024,047 | 611,331,117 | 5.96% |
| 2024-09-27 | 17.00 | 17.44 | 16.81 | 17.44 | 15.98 | qfq | 9,572,647 | 164,051,894 | 4.37% |
| 2024-09-26 | 15.69 | 16.74 | 15.60 | 16.71 | 15.31 | qfq | 13,681,593 | 222,367,755 | 6.57% |
| 2024-09-25 | 15.96 | 16.15 | 15.60 | 15.68 | 14.37 | qfq | 9,938,976 | 158,023,544 | -0.25% |
| 2024-09-24 | 15.39 | 15.97 | 15.10 | 15.72 | 14.41 | qfq | 10,682,860 | 166,410,463 | 3.35% |
| 2024-09-23 | 15.08 | 15.38 | 14.93 | 15.21 | 13.94 | qfq | 6,402,599 | 97,452,206 | 0.53% |
| 2024-09-20 | 15.01 | 15.13 | 14.82 | 15.13 | 13.86 | qfq | 8,134,418 | 121,955,646 | 0.46% |
| 2024-09-19 | 15.24 | 15.38 | 14.94 | 15.06 | 13.80 | qfq | 14,612,801 | 220,782,156 | -0.59% |
| 2024-09-18 | 15.96 | 15.96 | 14.91 | 15.15 | 13.88 | qfq | 21,908,731 | 333,750,915 | -5.25% |
| 2024-09-13 | 15.78 | 16.17 | 15.70 | 15.99 | 14.65 | qfq | 9,062,588 | 144,883,178 | 0.88% |
| 2024-09-12 | 15.33 | 16.09 | 15.27 | 15.85 | 14.52 | qfq | 12,264,654 | 193,688,882 | 3.53% |
| 2024-09-11 | 14.81 | 15.39 | 14.46 | 15.31 | 14.03 | qfq | 18,050,813 | 272,316,487 | 5.22% |
| 2024-09-10 | 14.98 | 15.45 | 14.13 | 14.55 | 13.33 | qfq | 19,384,519 | 280,860,211 | -4.46% |
| 2024-09-09 | 15.71 | 15.80 | 15.22 | 15.23 | 13.96 | qfq | 9,998,679 | 155,214,291 | -2.62% |
| 2024-09-06 | 15.92 | 16.12 | 15.58 | 15.64 | 14.33 | qfq | 6,075,928 | 95,987,375 | -1.94% |
| 2024-09-05 | 16.13 | 16.20 | 15.78 | 15.95 | 14.62 | qfq | 7,595,719 | 120,863,184 | -0.44% |
| 2024-09-04 | 15.97 | 16.22 | 15.72 | 16.02 | 14.68 | qfq | 11,667,349 | 186,893,066 | -0.37% |
| 2024-09-03 | 15.40 | 16.31 | 15.40 | 16.08 | 14.74 | qfq | 15,255,458 | 245,397,347 | 4.01% |
| 2024-09-02 | 15.92 | 16.08 | 15.39 | 15.46 | 14.17 | qfq | 12,194,958 | 191,271,302 | -2.95% |
| 2024-08-30 | 15.50 | 16.40 | 15.30 | 15.93 | 14.60 | qfq | 18,878,453 | 300,599,094 | 6.34% |
| 2024-08-29 | 14.44 | 15.12 | 14.34 | 14.98 | 13.73 | qfq | 8,596,451 | 127,329,526 | 3.88% |
| 2024-08-28 | 14.32 | 14.56 | 14.08 | 14.42 | 13.21 | qfq | 5,917,789 | 84,997,356 | -0.14% |
| 2024-08-27 | 14.99 | 15.00 | 14.30 | 14.44 | 13.23 | qfq | 12,696,556 | 183,575,741 | -4.31% |
| 2024-08-26 | 14.82 | 15.23 | 14.64 | 15.09 | 13.83 | qfq | 6,441,508 | 96,843,213 | 2.72% |
| 2024-08-23 | 14.44 | 14.80 | 14.38 | 14.69 | 13.46 | qfq | 5,150,800 | 75,459,022 | 2.01% |
| 2024-08-22 | 14.67 | 14.70 | 14.36 | 14.40 | 13.20 | qfq | 5,985,900 | 86,534,249 | -2.24% |
| 2024-08-21 | 14.52 | 14.86 | 14.48 | 14.73 | 13.50 | qfq | 5,496,400 | 80,898,448 | 1.66% |
| 2024-08-20 | 14.79 | 14.89 | 14.43 | 14.49 | 13.28 | qfq | 5,353,463 | 77,856,555 | -2.49% |
| 2024-08-19 | 14.96 | 15.22 | 14.79 | 14.86 | 13.62 | qfq | 5,712,200 | 85,078,275 | -0.80% |
| 2024-08-16 | 15.20 | 15.29 | 14.95 | 14.98 | 13.73 | qfq | 5,287,700 | 79,620,323 | -1.45% |
| 2024-08-15 | 15.13 | 15.46 | 15.00 | 15.20 | 13.93 | qfq | 6,895,200 | 105,004,633 | 0.40% |
| 2024-08-14 | 15.40 | 15.47 | 15.13 | 15.14 | 13.87 | qfq | 4,913,400 | 74,762,318 | -2.13% |
| 2024-08-13 | 15.72 | 15.91 | 15.33 | 15.47 | 14.18 | qfq | 5,397,900 | 83,617,285 | -1.84% |
| 2024-08-12 | 15.42 | 15.83 | 15.25 | 15.76 | 14.44 | qfq | 5,614,625 | 87,617,297 | 1.68% |
| 2024-08-09 | 15.67 | 15.89 | 15.17 | 15.50 | 14.20 | qfq | 8,570,923 | 132,733,042 | -0.26% |
| 2024-08-08 | 14.79 | 15.67 | 14.73 | 15.54 | 14.24 | qfq | 15,880,654 | 243,932,580 | 4.16% |
| 2024-08-07 | 15.22 | 15.22 | 14.82 | 14.92 | 13.67 | qfq | 11,535,940 | 172,311,113 | -1.58% |
| 2024-08-06 | 15.50 | 15.64 | 15.03 | 15.16 | 13.89 | qfq | 5,317,717 | 80,991,258 | -1.30% |
| 2024-08-05 | 15.63 | 15.88 | 15.30 | 15.36 | 14.08 | qfq | 5,148,401 | 80,059,962 | -2.48% |
| 2024-08-02 | 15.78 | 16.00 | 15.61 | 15.75 | 14.43 | qfq | 6,118,409 | 96,812,511 | -0.13% |
| 2024-08-01 | 16.15 | 16.15 | 15.73 | 15.77 | 14.45 | qfq | 6,415,552 | 101,902,665 | -1.62% |
| 2024-07-31 | 15.60 | 16.13 | 15.45 | 16.03 | 14.69 | qfq | 8,237,400 | 131,463,167 | 2.62% |
| 2024-07-30 | 15.42 | 16.00 | 15.18 | 15.62 | 14.31 | qfq | 10,767,982 | 167,976,879 | 0.97% |
| 2024-07-29 | 15.27 | 15.61 | 15.25 | 15.47 | 14.18 | qfq | 10,162,986 | 157,321,272 | 1.44% |
| 2024-07-26 | 15.03 | 15.29 | 14.86 | 15.25 | 13.97 | qfq | 10,655,106 | 161,134,772 | 1.40% |
| 2024-07-25 | 14.95 | 15.14 | 14.80 | 15.04 | 13.78 | qfq | 12,392,956 | 185,482,027 | 0.00% |
| 2024-07-24 | 14.90 | 15.26 | 14.70 | 15.04 | 13.78 | qfq | 17,161,666 | 258,459,041 | 0.40% |
| 2024-07-23 | 15.76 | 15.83 | 14.46 | 14.98 | 13.73 | qfq | 25,830,015 | 387,575,857 | -4.59% |
| 2024-07-22 | 16.34 | 16.41 | 15.61 | 15.70 | 14.39 | qfq | 15,583,612 | 245,672,563 | -4.27% |
| 2024-07-19 | 16.53 | 16.53 | 16.20 | 16.40 | 15.03 | qfq | 6,574,248 | 107,673,442 | -1.15% |
| 2024-07-18 | 16.25 | 16.62 | 16.08 | 16.59 | 15.20 | qfq | 9,087,300 | 149,054,033 | 1.97% |
| 2024-07-17 | 16.88 | 16.91 | 16.21 | 16.27 | 14.91 | qfq | 10,846,235 | 177,763,814 | -3.44% |
| 2024-07-16 | 17.63 | 17.63 | 16.80 | 16.85 | 15.44 | qfq | 9,073,337 | 154,029,322 | -3.44% |
| 2024-07-15 | 17.19 | 17.51 | 17.00 | 17.45 | 15.99 | qfq | 10,379,621 | 179,187,690 | 2.05% |
| 2024-07-12 | 18.05 | 18.05 | 16.98 | 17.10 | 15.67 | qfq | 24,294,800 | 420,794,595 | -5.26% |
| 2024-07-11 | 18.41 | 18.50 | 17.65 | 18.05 | 16.54 | qfq | 12,765,668 | 229,669,182 | -1.26% |
| 2024-07-10 | 18.41 | 18.70 | 18.17 | 18.28 | 16.75 | qfq | 5,229,000 | 96,434,792 | -1.40% |
| 2024-07-09 | 18.25 | 18.63 | 18.07 | 18.54 | 16.99 | qfq | 6,962,500 | 127,606,194 | 1.59% |
| 2024-07-08 | 18.41 | 18.47 | 18.10 | 18.25 | 16.72 | qfq | 7,262,809 | 132,852,252 | -1.40% |
| 2024-07-05 | 18.61 | 18.64 | 18.08 | 18.51 | 16.96 | qfq | 9,405,400 | 172,414,021 | -0.48% |
| 2024-07-04 | 18.91 | 18.97 | 18.47 | 18.60 | 17.04 | qfq | 11,579,519 | 215,394,837 | -1.06% |
| 2024-07-03 | 20.20 | 20.25 | 18.71 | 18.80 | 17.23 | qfq | 15,456,181 | 295,959,944 | -6.88% |
| 2024-07-02 | 20.75 | 21.01 | 19.94 | 20.19 | 18.50 | qfq | 11,288,537 | 228,792,666 | -2.51% |
| 2024-07-01 | 20.43 | 20.97 | 20.35 | 20.71 | 18.98 | qfq | 11,105,449 | 230,365,107 | 1.77% |
| 2024-06-28 | 19.52 | 20.63 | 19.52 | 20.35 | 18.65 | qfq | 15,022,779 | 305,118,557 | 3.56% |
| 2024-06-27 | 19.30 | 19.85 | 19.20 | 19.65 | 18.01 | qfq | 9,005,600 | 175,889,824 | 2.72% |
| 2024-06-26 | 19.31 | 19.35 | 18.90 | 19.13 | 17.53 | qfq | 7,437,517 | 142,168,558 | -1.24% |
| 2024-06-25 | 19.36 | 19.68 | 19.25 | 19.37 | 17.75 | qfq | 3,744,581 | 72,717,512 | -0.15% |
| 2024-06-24 | 19.47 | 19.70 | 19.10 | 19.40 | 17.78 | qfq | 5,637,800 | 109,410,851 | -0.36% |
| 2024-06-21 | 19.18 | 19.68 | 19.15 | 19.47 | 17.84 | qfq | 5,279,308 | 102,979,159 | 1.51% |
| 2024-06-20 | 19.48 | 19.64 | 19.03 | 19.18 | 17.58 | qfq | 4,901,876 | 94,751,380 | -1.94% |
| 2024-06-19 | 19.74 | 19.87 | 19.37 | 19.56 | 17.92 | qfq | 4,515,530 | 88,298,123 | -0.71% |
| 2024-06-18 | 19.58 | 19.80 | 19.33 | 19.70 | 18.05 | qfq | 6,016,162 | 118,074,878 | 1.03% |
| 2024-06-17 | 19.10 | 19.67 | 19.10 | 19.50 | 17.87 | qfq | 8,152,100 | 158,000,068 | 0.57% |
| 2024-06-14 | 19.29 | 19.53 | 19.17 | 19.39 | 17.77 | qfq | 8,742,924 | 169,226,640 | 0.41% |
| 2024-06-13 | 19.78 | 19.78 | 19.16 | 19.31 | 17.69 | qfq | 7,539,865 | 145,950,828 | -2.33% |
| 2024-06-12 | 19.91 | 19.93 | 19.58 | 19.77 | 18.12 | qfq | 4,924,674 | 97,417,469 | 0.36% |
| 2024-06-11 | 19.89 | 20.06 | 19.56 | 19.70 | 18.05 | qfq | 7,196,722 | 141,920,967 | -0.96% |
| 2024-06-07 | 20.15 | 20.24 | 19.84 | 19.89 | 18.23 | qfq | 5,354,722 | 106,962,812 | -1.04% |
| 2024-06-06 | 19.75 | 20.39 | 19.70 | 20.10 | 18.42 | qfq | 9,046,334 | 182,240,758 | 1.77% |
| 2024-06-05 | 20.46 | 20.46 | 19.72 | 19.75 | 18.10 | qfq | 9,468,739 | 189,394,039 | -3.94% |
| 2024-06-04 | 19.93 | 20.64 | 19.76 | 20.56 | 18.84 | qfq | 12,201,447 | 246,669,209 | 2.95% |
| 2024-06-03 | 19.96 | 20.29 | 19.72 | 19.97 | 18.30 | qfq | 11,620,943 | 232,331,647 | 0.05% |
| 2024-05-31 | 20.32 | 20.33 | 19.92 | 19.96 | 18.29 | qfq | 11,216,173 | 225,008,396 | -0.50% |
| 2024-05-30 | 20.96 | 20.96 | 19.95 | 20.06 | 18.38 | qfq | 10,271,500 | 207,899,862 | -3.23% |
| 2024-05-29 | 20.79 | 21.12 | 20.33 | 20.73 | 19.00 | qfq | 10,809,604 | 224,173,123 | -1.24% |
| 2024-05-28 | 21.20 | 21.38 | 20.65 | 20.99 | 19.23 | qfq | 9,625,213 | 202,428,454 | -1.04% |
| 2024-05-27 | 20.78 | 21.28 | 20.59 | 21.21 | 19.44 | qfq | 11,859,463 | 248,213,479 | 3.36% |
| 2024-05-24 | 20.96 | 21.10 | 20.41 | 20.52 | 18.80 | qfq | 8,681,283 | 179,397,666 | -2.29% |
| 2024-05-23 | 20.97 | 21.27 | 20.86 | 21.00 | 19.24 | qfq | 9,112,962 | 191,752,448 | -0.24% |
| 2024-05-22 | 21.45 | 21.55 | 21.00 | 21.05 | 19.29 | qfq | 8,336,862 | 176,999,719 | -2.41% |
| 2024-05-21 | 20.90 | 21.91 | 20.77 | 21.57 | 19.77 | qfq | 12,416,398 | 268,259,420 | 2.81% |
| 2024-05-20 | 21.33 | 21.33 | 20.60 | 20.98 | 19.23 | qfq | 11,975,336 | 250,667,629 | -1.73% |
| 2024-05-17 | 21.10 | 21.40 | 20.78 | 21.35 | 19.56 | qfq | 11,728,231 | 247,721,538 | 0.71% |
| 2024-05-16 | 21.05 | 21.55 | 20.82 | 21.20 | 19.43 | qfq | 13,961,686 | 295,034,462 | 0.81% |
| 2024-05-15 | 22.01 | 22.35 | 20.96 | 21.03 | 19.27 | qfq | 19,107,572 | 408,596,522 | -4.50% |
| 2024-05-14 | 21.89 | 22.22 | 21.58 | 22.02 | 20.18 | qfq | 19,070,689 | 417,884,997 | -0.54% |
| 2024-05-13 | 20.50 | 22.35 | 20.41 | 22.14 | 20.29 | qfq | 28,927,690 | 626,766,922 | 7.11% |
| 2024-05-10 | 20.68 | 20.97 | 20.55 | 20.67 | 18.94 | qfq | 9,159,200 | 189,984,992 | -0.77% |
| 2024-05-09 | 20.50 | 21.28 | 20.28 | 20.83 | 19.09 | qfq | 20,035,717 | 418,015,238 | 1.46% |
| 2024-05-08 | 19.41 | 20.66 | 19.01 | 20.53 | 18.81 | qfq | 26,595,603 | 536,229,853 | 7.09% |
| 2024-05-07 | 18.89 | 19.30 | 18.72 | 19.17 | 17.57 | qfq | 14,196,534 | 271,585,550 | 1.27% |
| 2024-05-06 | 18.37 | 19.15 | 17.84 | 18.93 | 17.35 | qfq | 20,588,284 | 383,132,898 | 3.44% |
| 2024-04-30 | 17.35 | 18.50 | 17.35 | 18.30 | 16.77 | qfq | 22,704,884 | 411,073,302 | -1.03% |
| 2024-04-29 | 18.62 | 18.88 | 18.15 | 18.49 | 16.94 | qfq | 19,270,957 | 356,789,553 | -1.07% |
| 2024-04-26 | 18.50 | 18.83 | 18.34 | 18.69 | 17.13 | qfq | 20,267,575 | 377,104,353 | 1.03% |
| 2024-04-25 | 18.18 | 18.53 | 18.11 | 18.50 | 16.95 | qfq | 17,971,700 | 329,659,028 | 1.76% |
| 2024-04-24 | 17.62 | 18.26 | 17.15 | 18.18 | 16.66 | qfq | 29,585,351 | 529,211,706 | 8.28% |
| 2024-04-23 | 16.70 | 16.90 | 16.40 | 16.79 | 15.39 | qfq | 9,485,484 | 158,195,892 | -0.59% |
| 2024-04-22 | 16.74 | 17.20 | 16.66 | 16.89 | 15.48 | qfq | 8,191,400 | 138,747,612 | 0.66% |
| 2024-04-19 | 16.92 | 16.99 | 16.58 | 16.78 | 15.38 | qfq | 13,912,917 | 232,963,723 | -1.18% |
| 2024-04-18 | 17.42 | 17.74 | 16.91 | 16.98 | 15.56 | qfq | 14,307,215 | 245,822,356 | -2.97% |
| 2024-04-17 | 17.12 | 17.52 | 16.90 | 17.50 | 16.04 | qfq | 9,982,010 | 172,057,926 | 2.82% |
| 2024-04-16 | 17.86 | 17.89 | 17.00 | 17.02 | 15.60 | qfq | 12,893,516 | 223,690,826 | -3.73% |
| 2024-04-15 | 17.23 | 18.08 | 17.05 | 17.68 | 16.20 | qfq | 14,624,337 | 258,866,585 | 2.37% |
| 2024-04-12 | 17.10 | 17.49 | 17.10 | 17.27 | 15.83 | qfq | 7,471,298 | 129,283,453 | 1.11% |
| 2024-04-11 | 17.30 | 17.42 | 16.98 | 17.08 | 15.65 | qfq | 11,545,201 | 198,681,833 | -1.39% |
| 2024-04-10 | 17.02 | 17.41 | 17.02 | 17.32 | 15.87 | qfq | 9,181,472 | 158,430,684 | 1.29% |
| 2024-04-09 | 17.10 | 17.48 | 17.00 | 17.10 | 15.67 | qfq | 11,320,764 | 195,311,350 | 0.00% |
| 2024-04-08 | 17.50 | 17.50 | 16.67 | 17.10 | 15.67 | qfq | 27,120,215 | 461,903,238 | -4.84% |
| 2024-04-03 | 18.30 | 18.68 | 17.80 | 17.97 | 16.47 | qfq | 21,276,988 | 386,062,303 | -1.59% |
| 2024-04-02 | 18.10 | 18.47 | 18.01 | 18.26 | 16.73 | qfq | 19,779,843 | 361,015,607 | -0.16% |
| 2024-04-01 | 17.22 | 18.36 | 16.96 | 18.29 | 16.76 | qfq | 29,551,154 | 528,643,466 | 6.40% |
| 2024-03-29 | 16.51 | 17.57 | 16.46 | 17.19 | 15.75 | qfq | 22,001,768 | 378,191,213 | 4.06% |
| 2024-03-28 | 16.93 | 17.05 | 16.41 | 16.52 | 15.14 | qfq | 25,721,077 | 426,919,947 | -1.14% |
| 2024-03-27 | 15.90 | 17.12 | 15.90 | 16.71 | 15.31 | qfq | 37,831,808 | 631,051,987 | 7.39% |
| 2024-03-26 | 15.89 | 16.05 | 15.40 | 15.56 | 14.26 | qfq | 11,149,272 | 174,451,132 | -2.51% |
| 2024-03-25 | 15.88 | 16.29 | 15.70 | 15.96 | 14.63 | qfq | 18,936,577 | 304,018,726 | 0.50% |
| 2024-03-22 | 16.62 | 16.66 | 15.79 | 15.88 | 14.55 | qfq | 17,816,436 | 285,977,626 | -5.02% |
| 2024-03-21 | 17.34 | 17.36 | 16.58 | 16.72 | 15.32 | qfq | 12,852,710 | 216,198,019 | -2.79% |
| 2024-03-20 | 16.18 | 17.25 | 16.11 | 17.20 | 15.76 | qfq | 23,059,628 | 390,899,262 | 6.24% |
| 2024-03-19 | 16.58 | 16.66 | 16.07 | 16.19 | 14.84 | qfq | 14,943,391 | 242,357,624 | -3.05% |
| 2024-03-18 | 15.98 | 16.79 | 15.93 | 16.70 | 15.30 | qfq | 17,879,178 | 292,937,506 | 4.57% |
| 2024-03-15 | 15.93 | 16.08 | 15.80 | 15.97 | 14.63 | qfq | 9,623,064 | 153,096,398 | -0.87% |
| 2024-03-14 | 15.96 | 16.57 | 15.86 | 16.11 | 14.76 | qfq | 16,230,561 | 264,400,157 | 0.94% |
| 2024-03-13 | 15.69 | 16.04 | 15.57 | 15.96 | 14.63 | qfq | 12,783,263 | 202,551,198 | 2.05% |
| 2024-03-12 | 15.53 | 15.81 | 15.45 | 15.64 | 14.33 | qfq | 15,574,461 | 242,526,057 | 0.77% |
| 2024-03-11 | 16.00 | 16.15 | 15.39 | 15.52 | 14.22 | qfq | 21,338,575 | 334,818,183 | -4.49% |
| 2024-03-08 | 16.03 | 16.30 | 15.70 | 16.25 | 14.89 | qfq | 13,337,162 | 214,293,991 | 2.20% |
| 2024-03-07 | 15.86 | 16.34 | 15.75 | 15.90 | 14.57 | qfq | 12,573,058 | 202,198,510 | 0.19% |
| 2024-03-06 | 15.72 | 16.11 | 15.68 | 15.87 | 14.54 | qfq | 11,307,413 | 179,857,960 | 0.38% |
| 2024-03-05 | 16.00 | 16.05 | 15.60 | 15.81 | 14.49 | qfq | 15,253,015 | 241,256,270 | -1.92% |
| 2024-03-04 | 15.35 | 16.39 | 15.19 | 16.12 | 14.77 | qfq | 27,130,135 | 427,825,239 | 4.68% |
| 2024-03-01 | 15.51 | 15.54 | 14.91 | 15.40 | 14.11 | qfq | 17,084,192 | 260,084,565 | -0.77% |
| 2024-02-29 | 15.48 | 15.72 | 15.31 | 15.52 | 14.22 | qfq | 14,535,663 | 225,254,678 | 0.78% |
| 2024-02-28 | 15.61 | 15.91 | 15.40 | 15.40 | 14.11 | qfq | 13,150,884 | 206,271,478 | -1.72% |
| 2024-02-27 | 15.85 | 15.89 | 15.45 | 15.67 | 14.36 | qfq | 18,160,588 | 283,778,885 | -1.07% |
| 2024-02-26 | 16.33 | 16.58 | 15.74 | 15.84 | 14.52 | qfq | 26,228,391 | 419,097,691 | -4.58% |
| 2024-02-23 | 16.80 | 16.99 | 16.60 | 16.60 | 15.21 | qfq | 10,385,571 | 173,808,299 | -1.78% |
| 2024-02-22 | 16.83 | 17.05 | 16.68 | 16.90 | 15.49 | qfq | 8,297,671 | 139,597,877 | -0.24% |
| 2024-02-21 | 16.80 | 17.45 | 16.68 | 16.94 | 15.52 | qfq | 13,485,370 | 231,393,792 | -0.41% |
| 2024-02-20 | 16.30 | 17.13 | 16.17 | 17.01 | 15.59 | qfq | 15,936,904 | 266,922,101 | 3.15% |
| 2024-02-19 | 16.31 | 16.80 | 15.87 | 16.49 | 15.11 | qfq | 16,079,026 | 262,027,011 | 3.84% |
| 2024-02-08 | 16.19 | 16.96 | 15.82 | 15.88 | 14.55 | qfq | 21,716,832 | 355,139,415 | -2.46% |
| 2024-02-07 | 15.53 | 16.30 | 15.25 | 16.28 | 14.92 | qfq | 25,691,315 | 409,295,260 | 5.85% |
| 2024-02-06 | 13.80 | 15.44 | 13.60 | 15.38 | 14.09 | qfq | 20,631,130 | 304,295,602 | 9.23% |
| 2024-02-05 | 14.27 | 14.67 | 13.55 | 14.08 | 12.90 | qfq | 19,643,525 | 275,302,988 | -4.28% |
| 2024-02-02 | 15.41 | 15.60 | 14.33 | 14.71 | 13.48 | qfq | 17,007,967 | 252,513,969 | -4.04% |
| 2024-02-01 | 15.07 | 15.60 | 14.86 | 15.33 | 14.05 | qfq | 13,036,600 | 198,995,990 | 1.19% |
| 2024-01-31 | 15.55 | 15.92 | 15.00 | 15.15 | 13.88 | qfq | 14,510,900 | 222,184,084 | -3.50% |
| 2024-01-30 | 15.77 | 16.25 | 15.66 | 15.70 | 14.39 | qfq | 17,597,451 | 280,041,613 | -0.95% |
| 2024-01-29 | 17.00 | 17.29 | 15.67 | 15.85 | 14.52 | qfq | 38,036,853 | 627,492,916 | -8.75% |
| 2024-01-26 | 17.50 | 17.53 | 17.13 | 17.37 | 15.92 | qfq | 17,228,976 | 298,598,692 | -1.42% |
| 2024-01-25 | 17.03 | 17.67 | 16.84 | 17.62 | 16.15 | qfq | 31,839,163 | 553,036,735 | 1.97% |
| 2024-01-24 | 16.85 | 17.38 | 16.50 | 17.28 | 15.83 | qfq | 33,574,723 | 569,332,005 | 3.54% |
| 2024-01-23 | 15.23 | 16.75 | 15.21 | 16.69 | 15.29 | qfq | 28,085,923 | 452,464,344 | 7.96% |
| 2024-01-22 | 16.02 | 16.45 | 15.30 | 15.46 | 14.17 | qfq | 25,609,549 | 409,802,611 | -2.40% |
| 2024-01-19 | 15.80 | 15.95 | 15.48 | 15.84 | 14.52 | qfq | 16,591,383 | 261,146,907 | 0.19% |
| 2024-01-18 | 16.04 | 16.07 | 15.30 | 15.81 | 14.49 | qfq | 25,150,013 | 393,134,489 | -1.50% |
| 2024-01-17 | 15.90 | 16.55 | 15.70 | 16.05 | 14.71 | qfq | 32,962,660 | 534,506,508 | 1.01% |
| 2024-01-16 | 14.92 | 15.99 | 14.75 | 15.89 | 14.56 | qfq | 36,406,325 | 563,279,929 | 6.57% |
| 2024-01-15 | 14.64 | 15.25 | 14.46 | 14.91 | 13.66 | qfq | 15,719,836 | 234,796,244 | 2.33% |
| 2024-01-12 | 14.69 | 14.94 | 14.54 | 14.57 | 13.35 | qfq | 7,975,614 | 117,482,257 | -0.82% |
| 2024-01-11 | 14.36 | 14.75 | 14.33 | 14.69 | 13.46 | qfq | 11,103,910 | 162,143,716 | 2.44% |
| 2024-01-10 | 14.49 | 14.58 | 14.33 | 14.34 | 13.14 | qfq | 5,633,287 | 81,208,939 | -1.10% |
| 2024-01-09 | 14.28 | 14.67 | 14.20 | 14.50 | 13.29 | qfq | 10,058,019 | 145,629,989 | 1.40% |
| 2024-01-08 | 14.39 | 14.60 | 14.25 | 14.30 | 13.10 | qfq | 7,675,266 | 110,037,274 | -1.11% |
| 2024-01-05 | 14.74 | 14.81 | 14.34 | 14.46 | 13.25 | qfq | 11,446,726 | 166,391,447 | -2.17% |
| 2024-01-04 | 14.55 | 14.85 | 14.49 | 14.78 | 13.54 | qfq | 9,736,295 | 142,808,204 | 1.23% |
| 2024-01-03 | 14.86 | 14.92 | 14.46 | 14.60 | 13.38 | qfq | 13,787,723 | 201,474,780 | -2.67% |
| 2024-01-02 | 14.77 | 15.09 | 14.67 | 15.00 | 13.75 | qfq | 12,752,687 | 190,423,418 | 1.49% |
| 2023-12-29 | 14.81 | 14.98 | 14.69 | 14.78 | 13.54 | qfq | 10,544,656 | 156,312,545 | 0.07% |
| 2023-12-28 | 14.95 | 15.15 | 14.73 | 14.77 | 13.53 | qfq | 14,387,803 | 213,832,705 | -1.53% |
| 2023-12-27 | 14.45 | 15.02 | 14.45 | 15.00 | 13.75 | qfq | 22,670,634 | 335,043,584 | 4.31% |
| 2023-12-26 | 14.58 | 14.77 | 14.20 | 14.38 | 13.18 | qfq | 17,561,107 | 253,906,305 | -1.37% |
| 2023-12-25 | 14.80 | 14.95 | 14.49 | 14.58 | 13.36 | qfq | 13,796,845 | 201,908,389 | -2.08% |
| 2023-12-22 | 15.12 | 15.12 | 14.72 | 14.89 | 13.64 | qfq | 13,592,015 | 202,514,220 | -0.67% |
| 2023-12-21 | 14.82 | 15.25 | 14.70 | 14.99 | 13.74 | qfq | 20,647,481 | 310,081,707 | 0.74% |
| 2023-12-20 | 15.15 | 15.39 | 14.80 | 14.88 | 13.64 | qfq | 17,929,327 | 269,453,828 | -0.73% |
| 2023-12-19 | 15.36 | 15.42 | 14.61 | 14.99 | 13.74 | qfq | 30,459,855 | 458,239,221 | -2.54% |
| 2023-12-18 | 15.65 | 15.84 | 15.35 | 15.38 | 14.09 | qfq | 18,464,737 | 287,310,188 | -0.84% |
| 2023-12-15 | 15.56 | 15.81 | 15.35 | 15.51 | 14.21 | qfq | 27,153,917 | 420,669,500 | -1.52% |
| 2023-12-14 | 15.86 | 16.23 | 15.65 | 15.75 | 14.43 | qfq | 29,412,491 | 465,930,034 | -1.07% |
| 2023-12-13 | 15.48 | 16.24 | 15.43 | 15.92 | 14.59 | qfq | 46,798,127 | 746,601,629 | 2.84% |
| 2023-12-12 | 15.28 | 15.69 | 15.10 | 15.48 | 14.19 | qfq | 38,252,981 | 592,298,694 | 1.57% |
| 2023-12-11 | 14.24 | 15.28 | 14.12 | 15.24 | 13.97 | qfq | 47,596,955 | 706,841,931 | 6.87% |
| 2023-12-08 | 14.45 | 14.70 | 14.20 | 14.26 | 13.07 | qfq | 27,643,579 | 398,216,646 | -2.40% |
| 2023-12-07 | 14.43 | 14.95 | 14.43 | 14.61 | 13.39 | qfq | 40,517,074 | 596,914,319 | 1.25% |
| 2023-12-06 | 13.99 | 14.71 | 13.69 | 14.43 | 13.22 | qfq | 42,841,274 | 611,173,942 | 4.19% |
| 2023-12-05 | 14.08 | 14.27 | 13.80 | 13.85 | 12.69 | qfq | 34,808,347 | 486,940,735 | -1.63% |
| 2023-12-04 | 14.47 | 14.94 | 14.08 | 14.08 | 12.90 | qfq | 72,105,102 | 1,047,866,493 | -1.05% |
| 2023-12-01 | 13.57 | 14.50 | 13.50 | 14.23 | 13.04 | qfq | 103,794,943 | 1,460,491,080 | 6.19% |
| 2023-11-30 | 12.27 | 13.40 | 12.19 | 13.40 | 12.28 | qfq | 59,308,404 | 781,288,934 | 10.02% |
| 2023-11-29 | 11.94 | 12.29 | 11.93 | 12.18 | 11.16 | qfq | 15,089,172 | 183,380,123 | 2.01% |
| 2023-11-28 | 11.88 | 11.96 | 11.80 | 11.94 | 10.94 | qfq | 3,852,057 | 45,847,399 | 0.34% |
| 2023-11-27 | 11.93 | 11.95 | 11.84 | 11.90 | 10.90 | qfq | 4,567,700 | 54,349,999 | -0.34% |
| 2023-11-24 | 11.97 | 11.97 | 11.88 | 11.94 | 10.94 | qfq | 3,953,700 | 47,142,505 | -0.17% |
| 2023-11-23 | 11.93 | 11.99 | 11.89 | 11.96 | 10.96 | qfq | 3,551,806 | 42,403,471 | 0.34% |
| 2023-11-22 | 12.02 | 12.07 | 11.92 | 11.92 | 10.92 | qfq | 3,336,800 | 40,014,865 | -1.00% |
| 2023-11-21 | 12.08 | 12.11 | 12.02 | 12.04 | 11.03 | qfq | 3,974,310 | 47,969,294 | -0.25% |
| 2023-11-20 | 12.03 | 12.10 | 11.91 | 12.07 | 11.06 | qfq | 5,061,900 | 60,796,304 | 0.42% |
| 2023-11-17 | 11.90 | 12.06 | 11.88 | 12.02 | 11.01 | qfq | 5,063,341 | 60,611,136 | 0.75% |
| 2023-11-16 | 12.00 | 12.02 | 11.86 | 11.93 | 10.93 | qfq | 4,936,934 | 58,881,505 | -0.42% |
| 2023-11-15 | 12.05 | 12.09 | 11.94 | 11.98 | 10.98 | qfq | 3,705,488 | 44,471,684 | 0.08% |
| 2023-11-14 | 12.01 | 12.02 | 11.90 | 11.97 | 10.97 | qfq | 3,663,850 | 43,897,106 | -0.25% |
| 2023-11-13 | 11.89 | 12.00 | 11.82 | 12.00 | 11.00 | qfq | 3,493,205 | 41,579,462 | 0.93% |
| 2023-11-10 | 11.84 | 11.93 | 11.78 | 11.89 | 10.90 | qfq | 3,449,023 | 40,863,972 | 0.34% |
| 2023-11-09 | 11.80 | 11.92 | 11.80 | 11.85 | 10.86 | qfq | 2,496,200 | 29,609,868 | 0.08% |
| 2023-11-08 | 11.91 | 11.93 | 11.79 | 11.84 | 10.85 | qfq | 4,614,890 | 54,728,533 | -0.59% |
| 2023-11-07 | 11.90 | 12.03 | 11.85 | 11.91 | 10.91 | qfq | 7,403,600 | 88,534,392 | -0.25% |
| 2023-11-06 | 11.61 | 12.00 | 11.61 | 11.94 | 10.94 | qfq | 13,236,332 | 156,944,551 | 3.20% |
| 2023-11-03 | 11.56 | 11.60 | 11.49 | 11.57 | 10.60 | qfq | 3,761,700 | 43,480,393 | 0.43% |
| 2023-11-02 | 11.52 | 11.57 | 11.48 | 11.52 | 10.56 | qfq | 4,033,600 | 46,515,187 | 0.00% |
| 2023-11-01 | 11.63 | 11.63 | 11.47 | 11.52 | 10.56 | qfq | 3,297,400 | 37,987,124 | -0.35% |
| 2023-10-31 | 11.53 | 11.64 | 11.49 | 11.56 | 10.59 | qfq | 4,477,700 | 51,725,144 | -0.17% |
| 2023-10-30 | 11.49 | 11.61 | 11.47 | 11.58 | 10.61 | qfq | 5,051,700 | 58,358,828 | 0.52% |
| 2023-10-27 | 11.29 | 11.59 | 11.25 | 11.52 | 10.56 | qfq | 5,906,631 | 67,717,528 | 1.95% |
| 2023-10-26 | 11.27 | 11.31 | 11.21 | 11.30 | 10.35 | qfq | 2,905,900 | 32,735,707 | 0.09% |
| 2023-10-25 | 11.28 | 11.37 | 11.28 | 11.29 | 10.35 | qfq | 4,091,900 | 46,348,727 | 0.53% |
| 2023-10-24 | 11.14 | 11.25 | 11.07 | 11.23 | 10.29 | qfq | 3,655,731 | 40,867,118 | 1.35% |
| 2023-10-23 | 11.30 | 11.31 | 11.03 | 11.08 | 10.15 | qfq | 5,444,551 | 60,699,699 | -2.21% |
| 2023-10-20 | 11.32 | 11.41 | 11.30 | 11.33 | 10.38 | qfq | 3,166,826 | 35,936,726 | -0.26% |
| 2023-10-19 | 11.38 | 11.48 | 11.34 | 11.36 | 10.41 | qfq | 4,955,800 | 56,441,254 | -0.53% |
| 2023-10-18 | 11.67 | 11.69 | 11.38 | 11.42 | 10.46 | qfq | 7,373,300 | 84,577,465 | -2.23% |
| 2023-10-17 | 11.70 | 11.72 | 11.66 | 11.68 | 10.70 | qfq | 5,205,400 | 60,814,507 | -0.26% |
| 2023-10-16 | 11.98 | 12.02 | 11.65 | 11.71 | 10.73 | qfq | 6,750,905 | 79,626,425 | -2.25% |
| 2023-10-13 | 12.05 | 12.09 | 11.95 | 11.98 | 10.98 | qfq | 3,645,400 | 43,781,529 | -0.91% |
| 2023-10-12 | 12.08 | 12.12 | 12.03 | 12.09 | 11.08 | qfq | 3,383,300 | 40,862,172 | 0.75% |
| 2023-10-11 | 12.02 | 12.08 | 11.97 | 12.00 | 11.00 | qfq | 4,169,700 | 50,126,817 | -0.08% |
| 2023-10-10 | 12.18 | 12.23 | 12.01 | 12.01 | 11.01 | qfq | 5,152,381 | 62,248,450 | -1.31% |
| 2023-10-09 | 12.24 | 12.25 | 12.15 | 12.17 | 11.15 | qfq | 3,648,600 | 44,431,128 | -0.41% |
| 2023-09-28 | 12.22 | 12.29 | 12.21 | 12.22 | 11.20 | qfq | 2,951,100 | 36,099,334 | -0.08% |
| 2023-09-27 | 12.12 | 12.25 | 12.12 | 12.23 | 11.21 | qfq | 3,108,300 | 37,957,739 | 0.74% |
| 2023-09-26 | 12.24 | 12.29 | 12.13 | 12.14 | 11.12 | qfq | 2,754,582 | 33,521,428 | -0.90% |
| 2023-09-25 | 12.23 | 12.31 | 12.19 | 12.25 | 11.23 | qfq | 4,609,663 | 56,520,963 | 0.41% |
| 2023-09-22 | 12.07 | 12.23 | 12.06 | 12.20 | 11.18 | qfq | 3,351,081 | 40,686,170 | 0.91% |
| 2023-09-21 | 12.20 | 12.25 | 12.09 | 12.09 | 11.08 | qfq | 4,337,057 | 52,651,411 | -0.98% |
| 2023-09-20 | 12.27 | 12.29 | 12.20 | 12.21 | 11.19 | qfq | 2,455,220 | 30,059,868 | -0.49% |
| 2023-09-19 | 12.26 | 12.30 | 12.22 | 12.27 | 11.24 | qfq | 2,840,800 | 34,853,633 | 0.00% |
| 2023-09-18 | 12.21 | 12.29 | 12.17 | 12.27 | 11.24 | qfq | 3,744,628 | 45,861,427 | 0.57% |
| 2023-09-15 | 12.17 | 12.29 | 12.14 | 12.20 | 11.18 | qfq | 4,452,981 | 54,343,916 | 0.33% |
| 2023-09-14 | 12.21 | 12.22 | 12.11 | 12.16 | 11.14 | qfq | 4,827,100 | 58,679,183 | -0.49% |
| 2023-09-13 | 12.27 | 12.32 | 12.18 | 12.22 | 11.20 | qfq | 3,699,346 | 45,270,194 | -0.41% |
| 2023-09-12 | 12.27 | 12.34 | 12.22 | 12.27 | 11.24 | qfq | 3,379,312 | 41,516,404 | 0.00% |
| 2023-09-11 | 12.14 | 12.33 | 12.11 | 12.27 | 11.24 | qfq | 4,683,022 | 57,290,213 | 1.15% |
| 2023-09-08 | 12.22 | 12.25 | 12.11 | 12.13 | 11.12 | qfq | 3,552,014 | 43,186,123 | -0.74% |
| 2023-09-07 | 12.33 | 12.36 | 12.21 | 12.22 | 11.20 | qfq | 3,719,900 | 45,630,996 | -0.97% |
| 2023-09-06 | 12.41 | 12.42 | 12.27 | 12.34 | 11.31 | qfq | 3,777,631 | 46,562,865 | -0.64% |
| 2023-09-05 | 12.46 | 12.47 | 12.38 | 12.42 | 11.38 | qfq | 3,739,014 | 46,403,586 | -0.40% |
| 2023-09-04 | 12.36 | 12.49 | 12.32 | 12.47 | 11.43 | qfq | 7,549,100 | 93,890,630 | 0.89% |
| 2023-09-01 | 12.32 | 12.43 | 12.30 | 12.36 | 11.33 | qfq | 3,066,600 | 37,907,864 | 0.24% |
| 2023-08-31 | 12.26 | 12.39 | 12.22 | 12.33 | 11.30 | qfq | 3,745,304 | 46,109,780 | -0.16% |
| 2023-08-30 | 12.41 | 12.48 | 12.33 | 12.35 | 11.32 | qfq | 4,640,574 | 57,457,966 | -0.56% |
| 2023-08-29 | 12.20 | 12.44 | 12.18 | 12.42 | 11.38 | qfq | 6,855,454 | 84,666,660 | 1.72% |
| 2023-08-28 | 12.54 | 12.63 | 12.18 | 12.21 | 11.19 | qfq | 10,112,475 | 125,325,573 | 1.33% |
| 2023-08-25 | 12.17 | 12.22 | 12.01 | 12.05 | 11.04 | qfq | 5,390,597 | 65,286,140 | -1.07% |
| 2023-08-24 | 12.23 | 12.26 | 12.12 | 12.18 | 11.16 | qfq | 4,473,900 | 54,573,932 | -0.08% |
| 2023-08-23 | 12.43 | 12.47 | 12.18 | 12.19 | 11.17 | qfq | 7,859,900 | 96,557,307 | -2.17% |
| 2023-08-22 | 12.76 | 12.80 | 12.29 | 12.46 | 11.42 | qfq | 12,195,844 | 152,352,425 | -2.27% |
| 2023-08-21 | 13.09 | 13.14 | 12.72 | 12.75 | 11.68 | qfq | 10,575,547 | 136,477,538 | -2.97% |
| 2023-08-18 | 13.12 | 13.30 | 13.10 | 13.14 | 12.04 | qfq | 6,160,000 | 81,303,764 | -0.08% |
| 2023-08-17 | 13.01 | 13.17 | 12.97 | 13.15 | 12.05 | qfq | 4,729,495 | 61,810,131 | 0.61% |
| 2023-08-16 | 13.04 | 13.14 | 13.01 | 13.07 | 11.98 | qfq | 3,409,378 | 44,587,834 | -0.23% |
| 2023-08-15 | 13.04 | 13.14 | 12.99 | 13.10 | 12.00 | qfq | 4,291,673 | 56,020,770 | 0.15% |
| 2023-08-14 | 13.18 | 13.20 | 12.98 | 13.08 | 11.99 | qfq | 5,983,404 | 78,159,861 | -1.13% |
| 2023-08-11 | 13.37 | 13.42 | 13.20 | 13.23 | 12.12 | qfq | 5,486,272 | 72,928,057 | -1.05% |
| 2023-08-10 | 13.19 | 13.39 | 13.18 | 13.37 | 12.25 | qfq | 5,936,685 | 79,110,496 | 1.21% |
| 2023-08-09 | 13.19 | 13.27 | 13.15 | 13.21 | 12.11 | qfq | 3,343,333 | 44,171,112 | -0.15% |
| 2023-08-08 | 13.24 | 13.25 | 13.12 | 13.23 | 12.12 | qfq | 3,997,099 | 52,722,638 | 0.15% |
| 2023-08-07 | 13.39 | 13.39 | 13.19 | 13.21 | 12.11 | qfq | 6,275,700 | 83,140,413 | -1.42% |
| 2023-08-04 | 13.40 | 13.47 | 13.32 | 13.40 | 12.28 | qfq | 6,030,600 | 80,731,559 | 0.22% |
| 2023-08-03 | 13.37 | 13.42 | 13.26 | 13.37 | 12.25 | qfq | 6,280,500 | 83,678,811 | 0.00% |
| 2023-08-02 | 13.47 | 13.50 | 13.34 | 13.37 | 12.25 | qfq | 5,670,400 | 75,901,558 | -0.74% |
| 2023-08-01 | 13.32 | 13.55 | 13.28 | 13.47 | 12.34 | qfq | 11,527,111 | 155,116,643 | 1.05% |
| 2023-07-31 | 13.35 | 13.43 | 13.26 | 13.33 | 12.22 | qfq | 12,996,598 | 173,446,554 | 0.15% |
| 2023-07-28 | 13.09 | 13.31 | 13.06 | 13.31 | 12.20 | qfq | 12,539,535 | 165,911,331 | 1.45% |
| 2023-07-27 | 13.01 | 13.24 | 12.99 | 13.12 | 12.02 | qfq | 14,806,942 | 194,422,445 | 0.92% |
| 2023-07-26 | 12.97 | 13.04 | 12.95 | 13.00 | 11.91 | qfq | 7,273,000 | 94,447,709 | 0.08% |
| 2023-07-25 | 12.96 | 13.02 | 12.92 | 12.99 | 11.90 | qfq | 12,211,736 | 158,242,439 | 0.70% |
| 2023-07-24 | 12.91 | 12.93 | 12.83 | 12.90 | 11.82 | qfq | 4,047,700 | 52,196,446 | -0.15% |
| 2023-07-21 | 12.89 | 13.00 | 12.87 | 12.92 | 11.84 | qfq | 7,572,155 | 97,830,160 | 0.23% |
| 2023-07-20 | 12.97 | 13.00 | 12.88 | 12.89 | 11.81 | qfq | 5,465,400 | 70,768,848 | -0.46% |
| 2023-07-19 | 12.94 | 12.99 | 12.89 | 12.95 | 11.87 | qfq | 4,115,490 | 53,260,109 | 0.08% |
| 2023-07-18 | 12.93 | 13.04 | 12.92 | 12.94 | 11.86 | qfq | 7,483,751 | 97,101,769 | -0.08% |
| 2023-07-17 | 13.07 | 13.08 | 12.91 | 12.95 | 11.87 | qfq | 3,654,124 | 47,363,427 | -0.84% |