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
西部矿业601168.SH
最近收盘价31.652026-07-17
最近交易日2026-07-17
成交量（股）73,467,974
成交额（元）2,365,457,934
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-05 | 2026-02-11 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.5 | — | — | — | 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 | 33.23 | 33.30 | 31.62 | 31.65 | 31.65 | qfq | 73,467,974 | 2,365,457,934 | -6.47% |
| 2026-07-16 | 32.58 | 34.66 | 32.55 | 33.84 | 33.84 | qfq | 67,442,704 | 2,287,943,991 | 1.99% |
| 2026-07-15 | 33.16 | 34.34 | 32.84 | 33.18 | 33.18 | qfq | 86,595,530 | 2,919,081,060 | 0.03% |
| 2026-07-14 | 30.63 | 33.30 | 30.25 | 33.17 | 33.17 | qfq | 81,891,262 | 2,615,746,386 | 8.08% |
| 2026-07-13 | 30.03 | 31.49 | 29.31 | 30.69 | 30.69 | qfq | 67,687,328 | 2,069,321,891 | 0.82% |
| 2026-07-10 | 30.38 | 31.39 | 30.08 | 30.44 | 30.44 | qfq | 65,527,965 | 2,009,955,107 | 5.00% |
| 2026-07-09 | 28.18 | 29.21 | 27.40 | 28.99 | 28.99 | qfq | 42,599,778 | 1,203,390,478 | 2.87% |
| 2026-07-08 | 28.56 | 29.10 | 28.08 | 28.18 | 28.18 | qfq | 32,282,614 | 923,402,557 | -1.74% |
| 2026-07-07 | 28.42 | 29.55 | 28.35 | 28.68 | 28.68 | qfq | 35,962,535 | 1,040,105,133 | 0.10% |
| 2026-07-06 | 29.22 | 30.33 | 28.60 | 28.65 | 28.65 | qfq | 54,188,568 | 1,593,237,610 | -1.95% |
| 2026-07-03 | 28.00 | 30.06 | 28.00 | 29.22 | 29.22 | qfq | 92,712,848 | 2,723,144,176 | 6.92% |
| 2026-07-02 | 26.64 | 27.99 | 26.62 | 27.33 | 27.33 | qfq | 59,780,601 | 1,631,535,760 | 3.09% |
| 2026-07-01 | 26.91 | 27.25 | 26.41 | 26.51 | 26.51 | qfq | 46,083,652 | 1,232,727,049 | -2.32% |
| 2026-06-30 | 26.70 | 27.29 | 26.24 | 27.14 | 27.14 | qfq | 39,373,797 | 1,055,427,539 | -0.62% |
| 2026-06-29 | 26.37 | 27.60 | 26.37 | 27.31 | 27.31 | qfq | 48,629,299 | 1,316,548,512 | 3.56% |
| 2026-06-26 | 27.70 | 27.74 | 26.12 | 26.37 | 26.37 | qfq | 57,553,339 | 1,541,975,676 | -3.86% |
| 2026-06-25 | 28.10 | 28.25 | 27.00 | 27.43 | 27.43 | qfq | 74,540,298 | 2,056,737,810 | -6.06% |
| 2026-06-24 | 29.25 | 29.49 | 28.56 | 29.20 | 29.20 | qfq | 65,792,038 | 1,912,581,685 | -2.76% |
| 2026-06-23 | 32.77 | 32.87 | 30.03 | 30.03 | 30.03 | qfq | 95,040,564 | 2,948,651,647 | -10.01% |
| 2026-06-22 | 31.30 | 33.45 | 30.80 | 33.37 | 33.37 | qfq | 91,555,260 | 2,950,628,858 | 5.10% |
| 2026-06-18 | 31.00 | 33.57 | 30.88 | 31.75 | 31.75 | qfq | 87,510,655 | 2,805,388,816 | 0.86% |
| 2026-06-17 | 31.26 | 32.28 | 31.06 | 31.48 | 31.48 | qfq | 65,301,037 | 2,060,819,783 | 1.78% |
| 2026-06-16 | 32.25 | 32.55 | 30.81 | 30.93 | 30.93 | qfq | 79,124,513 | 2,499,521,497 | -5.82% |
| 2026-06-15 | 31.80 | 32.96 | 31.80 | 32.84 | 32.84 | qfq | 80,261,505 | 2,606,574,465 | 6.94% |
| 2026-06-12 | 30.40 | 32.32 | 30.13 | 30.71 | 30.71 | qfq | 89,144,839 | 2,793,012,631 | 3.96% |
| 2026-06-11 | 29.25 | 30.30 | 29.23 | 29.54 | 29.54 | qfq | 32,427,075 | 961,314,530 | -0.54% |
| 2026-06-10 | 29.41 | 29.94 | 29.01 | 29.70 | 29.70 | qfq | 36,368,158 | 1,069,550,405 | -1.03% |
| 2026-06-09 | 29.50 | 30.25 | 28.67 | 30.01 | 29.95 | qfq | 43,256,566 | 1,268,297,103 | 2.95% |
| 2026-06-08 | 28.89 | 30.58 | 28.02 | 29.15 | 29.09 | qfq | 58,033,843 | 1,701,486,562 | -4.52% |
| 2026-06-05 | 31.26 | 31.98 | 30.33 | 30.53 | 30.47 | qfq | 42,420,881 | 1,316,925,056 | -2.30% |
| 2026-06-04 | 32.00 | 32.24 | 31.04 | 31.25 | 31.19 | qfq | 51,118,871 | 1,606,241,943 | -4.58% |
| 2026-06-03 | 32.95 | 33.45 | 32.41 | 32.75 | 32.68 | qfq | 53,661,464 | 1,773,428,995 | -0.64% |
| 2026-06-02 | 31.68 | 33.27 | 31.30 | 32.96 | 32.89 | qfq | 72,036,853 | 2,335,469,936 | 6.84% |
| 2026-06-01 | 30.51 | 31.43 | 30.32 | 30.85 | 30.79 | qfq | 44,317,901 | 1,374,388,589 | 1.05% |
| 2026-05-29 | 31.80 | 32.38 | 30.38 | 30.53 | 30.47 | qfq | 49,473,686 | 1,544,696,765 | -2.12% |
| 2026-05-28 | 31.89 | 31.90 | 30.66 | 31.19 | 31.13 | qfq | 45,728,383 | 1,427,863,456 | -3.11% |
| 2026-05-27 | 33.25 | 33.48 | 32.01 | 32.19 | 32.13 | qfq | 42,323,782 | 1,378,131,991 | -3.59% |
| 2026-05-26 | 32.22 | 33.50 | 31.85 | 33.39 | 33.32 | qfq | 61,576,356 | 2,025,090,775 | 2.99% |
| 2026-05-25 | 32.80 | 33.30 | 32.15 | 32.42 | 32.36 | qfq | 53,972,269 | 1,758,211,637 | 1.82% |
| 2026-05-22 | 30.35 | 32.37 | 30.00 | 31.84 | 31.78 | qfq | 65,059,221 | 2,039,689,847 | 5.89% |
| 2026-05-21 | 30.78 | 31.90 | 29.93 | 30.07 | 30.01 | qfq | 60,150,203 | 1,865,319,890 | -0.03% |
| 2026-05-20 | 29.69 | 30.20 | 29.10 | 30.08 | 30.02 | qfq | 49,521,221 | 1,463,906,697 | -0.56% |
| 2026-05-19 | 30.12 | 30.60 | 29.37 | 30.25 | 30.19 | qfq | 39,019,070 | 1,167,570,465 | -0.17% |
| 2026-05-18 | 29.58 | 30.37 | 29.21 | 30.30 | 30.24 | qfq | 52,902,501 | 1,576,779,673 | -0.59% |
| 2026-05-15 | 31.58 | 31.58 | 30.00 | 30.48 | 30.42 | qfq | 73,523,688 | 2,265,648,504 | -4.51% |
| 2026-05-14 | 33.38 | 33.63 | 31.91 | 31.92 | 31.86 | qfq | 73,073,017 | 2,391,627,635 | -5.06% |
| 2026-05-13 | 34.20 | 34.79 | 33.35 | 33.62 | 33.55 | qfq | 73,754,730 | 2,499,365,502 | 0.60% |
| 2026-05-12 | 33.49 | 34.19 | 32.78 | 33.42 | 33.35 | qfq | 91,509,621 | 3,062,087,607 | 3.47% |
| 2026-05-11 | 32.39 | 32.77 | 31.89 | 32.30 | 32.24 | qfq | 62,794,548 | 2,024,718,638 | -0.52% |
| 2026-05-08 | 31.20 | 32.80 | 30.89 | 32.47 | 32.41 | qfq | 69,320,735 | 2,204,146,206 | 2.85% |
| 2026-05-07 | 31.20 | 31.84 | 31.00 | 31.57 | 31.51 | qfq | 80,106,380 | 2,519,253,542 | 2.14% |
| 2026-05-06 | 29.92 | 31.04 | 29.46 | 30.91 | 30.85 | qfq | 79,096,674 | 2,395,749,061 | 4.46% |
| 2026-04-30 | 30.15 | 30.34 | 29.37 | 29.59 | 29.53 | qfq | 57,121,718 | 1,699,159,192 | -2.47% |
| 2026-04-29 | 28.92 | 30.66 | 28.81 | 30.34 | 30.28 | qfq | 81,893,245 | 2,456,445,960 | 6.16% |
| 2026-04-28 | 29.00 | 29.16 | 28.22 | 28.58 | 28.52 | qfq | 41,541,928 | 1,190,424,641 | -1.35% |
| 2026-04-27 | 29.05 | 29.25 | 28.53 | 28.97 | 28.91 | qfq | 46,918,656 | 1,353,228,509 | -0.38% |
| 2026-04-24 | 28.51 | 29.25 | 28.29 | 29.08 | 29.02 | qfq | 41,684,419 | 1,196,549,293 | 0.62% |
| 2026-04-23 | 29.71 | 30.20 | 28.48 | 28.90 | 28.84 | qfq | 63,600,159 | 1,843,334,085 | -1.83% |
| 2026-04-22 | 28.92 | 29.58 | 28.72 | 29.44 | 29.38 | qfq | 49,675,963 | 1,456,534,758 | 1.80% |
| 2026-04-21 | 28.81 | 28.95 | 28.20 | 28.92 | 28.86 | qfq | 42,485,041 | 1,217,892,035 | -0.28% |
| 2026-04-20 | 28.70 | 29.37 | 28.51 | 29.00 | 28.94 | qfq | 50,324,140 | 1,458,855,640 | 1.15% |
| 2026-04-17 | 28.57 | 29.03 | 28.53 | 28.67 | 28.61 | qfq | 39,371,697 | 1,132,025,417 | -0.80% |
| 2026-04-16 | 28.51 | 29.14 | 28.36 | 28.90 | 28.84 | qfq | 48,435,185 | 1,392,472,211 | 2.34% |
| 2026-04-15 | 28.95 | 29.44 | 28.15 | 28.24 | 28.18 | qfq | 59,899,648 | 1,725,978,980 | -0.49% |
| 2026-04-14 | 28.25 | 28.67 | 28.06 | 28.38 | 28.32 | qfq | 58,719,519 | 1,663,464,596 | 3.84% |
| 2026-04-13 | 26.87 | 27.50 | 26.85 | 27.33 | 27.28 | qfq | 42,796,062 | 1,163,833,197 | 0.92% |
| 2026-04-10 | 27.49 | 27.59 | 27.02 | 27.08 | 27.03 | qfq | 50,930,861 | 1,391,129,970 | -0.44% |
| 2026-04-09 | 27.00 | 27.59 | 27.00 | 27.20 | 27.15 | qfq | 38,827,400 | 1,058,424,895 | -1.81% |
| 2026-04-08 | 26.80 | 27.95 | 26.70 | 27.70 | 27.64 | qfq | 80,901,523 | 2,219,770,237 | 8.41% |
| 2026-04-07 | 25.55 | 25.85 | 25.35 | 25.55 | 25.50 | qfq | 26,120,777 | 666,607,727 | 0.04% |
| 2026-04-03 | 25.66 | 25.80 | 25.31 | 25.54 | 25.49 | qfq | 28,945,248 | 739,316,970 | 0.16% |
| 2026-04-02 | 25.97 | 26.04 | 25.20 | 25.50 | 25.45 | qfq | 40,592,665 | 1,040,897,964 | -2.56% |
| 2026-04-01 | 26.00 | 26.36 | 25.55 | 26.17 | 26.12 | qfq | 57,078,987 | 1,481,317,917 | 4.68% |
| 2026-03-31 | 25.58 | 25.90 | 24.95 | 25.00 | 24.95 | qfq | 44,175,160 | 1,121,038,881 | -1.92% |
| 2026-03-30 | 25.07 | 25.55 | 24.75 | 25.49 | 25.44 | qfq | 48,486,976 | 1,223,163,098 | 0.75% |
| 2026-03-27 | 24.81 | 25.50 | 24.71 | 25.30 | 25.25 | qfq | 45,895,651 | 1,156,155,738 | 0.88% |
| 2026-03-26 | 25.80 | 26.17 | 24.92 | 25.08 | 25.03 | qfq | 65,548,776 | 1,669,209,763 | -5.07% |
| 2026-03-25 | 26.38 | 26.85 | 26.21 | 26.42 | 26.37 | qfq | 63,553,311 | 1,684,115,743 | 3.32% |
| 2026-03-24 | 25.17 | 25.57 | 24.71 | 25.57 | 25.52 | qfq | 51,384,002 | 1,292,269,568 | 3.65% |
| 2026-03-23 | 25.20 | 25.69 | 24.51 | 24.67 | 24.62 | qfq | 64,282,620 | 1,612,513,790 | -4.53% |
| 2026-03-20 | 26.49 | 26.69 | 25.81 | 25.84 | 25.79 | qfq | 62,631,459 | 1,647,140,781 | -1.07% |
| 2026-03-19 | 26.45 | 27.08 | 26.00 | 26.12 | 26.07 | qfq | 70,431,386 | 1,860,730,738 | -5.16% |
| 2026-03-18 | 28.03 | 28.18 | 27.14 | 27.54 | 27.48 | qfq | 54,623,764 | 1,503,851,079 | -1.68% |
| 2026-03-17 | 28.67 | 29.03 | 28.01 | 28.01 | 27.95 | qfq | 42,364,838 | 1,208,402,229 | -1.82% |
| 2026-03-16 | 29.55 | 29.60 | 27.62 | 28.53 | 28.47 | qfq | 81,309,438 | 2,308,811,334 | -4.96% |
| 2026-03-13 | 30.28 | 31.35 | 29.90 | 30.02 | 29.96 | qfq | 40,288,046 | 1,231,714,466 | -1.73% |
| 2026-03-12 | 30.95 | 31.38 | 30.36 | 30.55 | 30.49 | qfq | 50,681,136 | 1,557,387,411 | -1.96% |
| 2026-03-11 | 31.88 | 31.96 | 31.07 | 31.16 | 31.10 | qfq | 34,376,317 | 1,079,512,070 | -1.49% |
| 2026-03-10 | 31.50 | 31.95 | 31.43 | 31.63 | 31.57 | qfq | 34,848,028 | 1,103,317,022 | 2.03% |
| 2026-03-09 | 30.31 | 31.38 | 29.59 | 31.00 | 30.94 | qfq | 58,617,840 | 1,782,986,639 | -1.87% |
| 2026-03-06 | 31.85 | 32.19 | 31.21 | 31.59 | 31.53 | qfq | 44,512,546 | 1,409,826,149 | -2.68% |
| 2026-03-05 | 33.23 | 33.33 | 32.00 | 32.46 | 32.40 | qfq | 44,111,315 | 1,439,449,601 | -0.70% |
| 2026-03-04 | 31.95 | 33.61 | 31.81 | 32.69 | 32.62 | qfq | 52,145,442 | 1,712,154,937 | -1.65% |
| 2026-03-03 | 35.36 | 35.38 | 33.18 | 33.24 | 33.17 | qfq | 88,372,737 | 3,030,807,247 | -8.28% |
| 2026-03-02 | 34.80 | 36.24 | 33.73 | 36.24 | 36.17 | qfq | 82,859,304 | 2,890,078,694 | 4.59% |
| 2026-02-27 | 33.51 | 35.30 | 33.50 | 34.65 | 34.58 | qfq | 63,793,028 | 2,209,749,735 | 2.67% |
| 2026-02-26 | 34.65 | 34.66 | 33.50 | 33.75 | 33.68 | qfq | 51,899,734 | 1,759,685,113 | -1.17% |
| 2026-02-25 | 33.00 | 34.82 | 32.67 | 34.15 | 34.08 | qfq | 61,546,470 | 2,097,579,679 | 4.27% |
| 2026-02-24 | 32.67 | 32.96 | 32.32 | 32.75 | 32.68 | qfq | 40,524,778 | 1,324,922,821 | 2.73% |
| 2026-02-13 | 32.48 | 32.92 | 31.76 | 31.88 | 31.82 | qfq | 48,740,088 | 1,570,890,919 | -4.41% |
| 2026-02-12 | 32.93 | 33.97 | 32.93 | 33.35 | 33.28 | qfq | 46,007,690 | 1,539,834,488 | 2.11% |
| 2026-02-11 | 31.73 | 33.12 | 31.62 | 32.66 | 32.59 | qfq | 39,650,617 | 1,289,119,503 | 2.51% |
| 2026-02-10 | 32.18 | 32.30 | 31.74 | 31.86 | 31.76 | qfq | 28,316,143 | 905,918,228 | -0.53% |
| 2026-02-09 | 32.30 | 32.47 | 31.85 | 32.03 | 31.93 | qfq | 40,007,269 | 1,285,597,949 | 1.23% |
| 2026-02-06 | 29.96 | 32.25 | 29.78 | 31.64 | 31.54 | qfq | 62,025,789 | 1,940,019,082 | -0.60% |
| 2026-02-05 | 32.71 | 33.13 | 31.11 | 31.83 | 31.73 | qfq | 82,520,665 | 2,638,761,891 | -4.67% |
| 2026-02-04 | 34.29 | 34.29 | 32.80 | 33.39 | 33.28 | qfq | 67,666,514 | 2,254,469,852 | 0.88% |
| 2026-02-03 | 32.02 | 33.49 | 31.01 | 33.10 | 32.99 | qfq | 128,250,605 | 4,097,437,464 | 3.31% |
| 2026-02-02 | 32.04 | 33.37 | 32.04 | 32.04 | 31.94 | qfq | 115,263,071 | 3,730,272,682 | -10.00% |
| 2026-01-30 | 37.00 | 37.97 | 35.60 | 35.60 | 35.48 | qfq | 78,921,066 | 2,853,927,101 | -9.99% |
| 2026-01-29 | 38.24 | 41.28 | 35.93 | 39.55 | 39.42 | qfq | 156,776,334 | 6,030,596,657 | 4.16% |
| 2026-01-28 | 35.30 | 38.38 | 34.26 | 37.97 | 37.85 | qfq | 119,802,762 | 4,379,151,381 | 7.69% |
| 2026-01-27 | 34.08 | 36.27 | 34.05 | 35.26 | 35.15 | qfq | 113,163,821 | 3,989,772,541 | 1.03% |
| 2026-01-26 | 32.59 | 34.90 | 32.59 | 34.90 | 34.79 | qfq | 131,346,050 | 4,451,897,750 | 9.99% |
| 2026-01-23 | 30.48 | 32.15 | 30.15 | 31.73 | 31.63 | qfq | 85,174,758 | 2,661,593,075 | 4.72% |
| 2026-01-22 | 30.03 | 30.45 | 29.59 | 30.30 | 30.20 | qfq | 46,978,739 | 1,413,011,847 | -0.30% |
| 2026-01-21 | 29.89 | 30.42 | 29.54 | 30.39 | 30.29 | qfq | 71,793,122 | 2,160,602,605 | 1.03% |
| 2026-01-20 | 30.37 | 30.79 | 28.93 | 30.08 | 29.98 | qfq | 59,302,344 | 1,768,684,621 | -0.56% |
| 2026-01-19 | 30.70 | 30.99 | 29.70 | 30.25 | 30.15 | qfq | 61,599,377 | 1,867,994,927 | -2.39% |
| 2026-01-16 | 30.80 | 32.34 | 30.70 | 30.99 | 30.89 | qfq | 84,042,761 | 2,651,921,511 | 0.81% |
| 2026-01-15 | 30.00 | 31.51 | 29.77 | 30.74 | 30.64 | qfq | 77,163,890 | 2,377,958,295 | 2.26% |
| 2026-01-14 | 29.19 | 30.68 | 29.01 | 30.06 | 29.96 | qfq | 109,425,001 | 3,284,263,380 | 5.77% |
| 2026-01-13 | 27.98 | 29.07 | 27.75 | 28.42 | 28.33 | qfq | 73,720,832 | 2,102,469,480 | 1.39% |
| 2026-01-12 | 28.77 | 28.92 | 27.72 | 28.03 | 27.94 | qfq | 64,348,736 | 1,810,387,899 | -0.88% |
| 2026-01-09 | 27.66 | 28.67 | 27.66 | 28.28 | 28.19 | qfq | 58,656,277 | 1,660,287,667 | 1.11% |
| 2026-01-08 | 28.10 | 28.60 | 27.56 | 27.97 | 27.88 | qfq | 72,288,781 | 2,028,865,058 | -2.00% |
| 2026-01-07 | 28.83 | 28.96 | 28.23 | 28.54 | 28.45 | qfq | 55,079,871 | 1,575,615,769 | -1.45% |
| 2026-01-06 | 28.58 | 29.37 | 28.36 | 28.96 | 28.87 | qfq | 66,499,212 | 1,918,452,512 | 3.17% |
| 2026-01-05 | 28.01 | 28.30 | 27.55 | 28.07 | 27.98 | qfq | 58,917,984 | 1,648,400,207 | 1.56% |
| 2025-12-31 | 27.01 | 28.30 | 26.95 | 27.64 | 27.55 | qfq | 61,112,689 | 1,694,456,029 | 2.56% |
| 2025-12-30 | 25.90 | 27.28 | 25.82 | 26.95 | 26.86 | qfq | 49,368,392 | 1,319,590,384 | 1.35% |
| 2025-12-29 | 28.10 | 28.20 | 26.54 | 26.59 | 26.50 | qfq | 67,415,596 | 1,833,328,979 | -3.20% |
| 2025-12-26 | 26.36 | 27.66 | 26.31 | 27.47 | 27.38 | qfq | 65,207,862 | 1,771,093,294 | 6.06% |
| 2025-12-25 | 25.71 | 26.05 | 25.38 | 25.90 | 25.82 | qfq | 26,342,111 | 678,185,931 | -0.27% |
| 2025-12-24 | 26.18 | 26.22 | 25.67 | 25.97 | 25.89 | qfq | 39,024,554 | 1,010,702,675 | 0.19% |
| 2025-12-23 | 25.96 | 26.38 | 25.72 | 25.92 | 25.84 | qfq | 37,670,359 | 979,394,848 | -0.38% |
| 2025-12-22 | 25.82 | 26.21 | 25.82 | 26.02 | 25.94 | qfq | 34,144,725 | 887,672,591 | 1.44% |
| 2025-12-19 | 24.98 | 25.78 | 24.70 | 25.65 | 25.57 | qfq | 35,861,978 | 911,190,402 | 2.97% |
| 2025-12-18 | 24.89 | 25.46 | 24.79 | 24.91 | 24.83 | qfq | 23,465,364 | 588,914,252 | -0.44% |
| 2025-12-17 | 24.55 | 25.27 | 24.45 | 25.02 | 24.94 | qfq | 31,968,209 | 796,697,753 | 2.54% |
| 2025-12-16 | 25.09 | 25.36 | 24.30 | 24.40 | 24.32 | qfq | 36,177,399 | 891,301,829 | -3.21% |
| 2025-12-15 | 24.98 | 25.60 | 24.90 | 25.21 | 25.13 | qfq | 38,432,361 | 969,894,456 | -1.14% |
| 2025-12-12 | 25.51 | 26.00 | 25.38 | 25.50 | 25.42 | qfq | 52,943,695 | 1,356,654,387 | 2.12% |
| 2025-12-11 | 25.68 | 25.87 | 24.92 | 24.97 | 24.89 | qfq | 41,016,590 | 1,039,734,976 | -1.42% |
| 2025-12-10 | 25.35 | 25.64 | 25.20 | 25.33 | 25.25 | qfq | 32,302,183 | 819,454,402 | 0.56% |
| 2025-12-09 | 26.05 | 26.05 | 24.95 | 25.19 | 25.11 | qfq | 53,648,935 | 1,362,409,874 | -4.22% |
| 2025-12-08 | 26.41 | 26.49 | 25.74 | 26.30 | 26.21 | qfq | 53,123,168 | 1,386,808,450 | 0.27% |
| 2025-12-05 | 25.00 | 26.43 | 24.95 | 26.23 | 26.14 | qfq | 68,424,310 | 1,767,930,919 | 4.63% |
| 2025-12-04 | 25.00 | 25.93 | 24.68 | 25.07 | 24.99 | qfq | 75,303,628 | 1,899,046,625 | 4.02% |
| 2025-12-03 | 23.79 | 24.37 | 23.75 | 24.10 | 24.02 | qfq | 32,440,740 | 781,989,059 | 1.26% |
| 2025-12-02 | 23.85 | 24.00 | 23.63 | 23.80 | 23.72 | qfq | 26,750,960 | 637,386,423 | -1.24% |
| 2025-12-01 | 23.83 | 24.29 | 23.72 | 24.10 | 24.02 | qfq | 51,817,152 | 1,243,875,400 | 4.87% |
| 2025-11-28 | 22.91 | 23.24 | 22.68 | 22.98 | 22.91 | qfq | 20,977,944 | 482,075,642 | 0.83% |
| 2025-11-27 | 22.88 | 23.42 | 22.75 | 22.79 | 22.72 | qfq | 25,702,079 | 593,234,433 | 1.06% |
| 2025-11-26 | 22.88 | 22.92 | 22.54 | 22.55 | 22.48 | qfq | 17,310,301 | 393,044,825 | -0.79% |
| 2025-11-25 | 22.31 | 22.98 | 22.21 | 22.73 | 22.66 | qfq | 31,801,803 | 721,140,970 | 3.04% |
| 2025-11-24 | 22.43 | 22.44 | 21.90 | 22.06 | 21.99 | qfq | 28,844,403 | 639,798,598 | -0.59% |
| 2025-11-21 | 22.78 | 22.92 | 22.07 | 22.19 | 22.12 | qfq | 35,073,418 | 786,219,104 | -4.39% |
| 2025-11-20 | 23.41 | 23.82 | 23.10 | 23.21 | 23.13 | qfq | 27,819,137 | 653,475,979 | -0.56% |
| 2025-11-19 | 22.76 | 23.50 | 22.72 | 23.34 | 23.26 | qfq | 32,669,483 | 754,160,606 | 2.96% |
| 2025-11-18 | 22.98 | 23.01 | 22.47 | 22.67 | 22.60 | qfq | 35,263,447 | 800,390,347 | -2.37% |
| 2025-11-17 | 23.60 | 23.67 | 22.98 | 23.22 | 23.14 | qfq | 42,227,771 | 983,448,933 | -3.13% |
| 2025-11-14 | 24.05 | 24.40 | 23.81 | 23.97 | 23.89 | qfq | 28,639,908 | 691,780,567 | -1.96% |
| 2025-11-13 | 24.20 | 24.88 | 24.09 | 24.45 | 24.37 | qfq | 51,388,000 | 1,259,854,845 | 2.17% |
| 2025-11-12 | 23.69 | 24.42 | 23.52 | 23.93 | 23.85 | qfq | 36,578,255 | 876,686,976 | 0.59% |
| 2025-11-11 | 24.06 | 24.30 | 23.43 | 23.79 | 23.71 | qfq | 32,558,189 | 772,727,049 | -0.50% |
| 2025-11-10 | 23.71 | 24.12 | 23.53 | 23.91 | 23.83 | qfq | 35,253,405 | 839,125,859 | 1.61% |
| 2025-11-07 | 23.43 | 23.90 | 23.28 | 23.53 | 23.45 | qfq | 28,007,519 | 661,986,273 | -0.13% |
| 2025-11-06 | 22.88 | 23.60 | 22.75 | 23.56 | 23.48 | qfq | 36,531,170 | 853,342,913 | 3.11% |
| 2025-11-05 | 22.00 | 22.98 | 21.89 | 22.85 | 22.78 | qfq | 31,417,336 | 707,605,486 | 1.51% |
| 2025-11-04 | 23.21 | 23.34 | 22.31 | 22.51 | 22.44 | qfq | 41,562,224 | 945,216,678 | -3.72% |
| 2025-11-03 | 23.87 | 23.88 | 22.70 | 23.38 | 23.30 | qfq | 52,058,068 | 1,208,323,852 | -2.46% |
| 2025-10-31 | 24.36 | 24.83 | 23.95 | 23.97 | 23.89 | qfq | 42,627,499 | 1,034,733,496 | -2.99% |
| 2025-10-30 | 24.51 | 25.37 | 24.37 | 24.71 | 24.63 | qfq | 55,928,728 | 1,395,433,155 | -0.36% |
| 2025-10-29 | 24.26 | 24.90 | 24.21 | 24.80 | 24.72 | qfq | 54,476,350 | 1,338,172,135 | 3.12% |
| 2025-10-28 | 24.65 | 24.85 | 23.80 | 24.05 | 23.97 | qfq | 58,448,685 | 1,421,653,325 | -3.30% |
| 2025-10-27 | 24.50 | 25.39 | 24.09 | 24.87 | 24.79 | qfq | 85,689,479 | 2,119,927,059 | 2.77% |
| 2025-10-24 | 23.55 | 24.20 | 23.02 | 24.20 | 24.12 | qfq | 67,603,118 | 1,594,106,748 | 4.09% |
| 2025-10-23 | 22.61 | 23.25 | 22.26 | 23.25 | 23.17 | qfq | 38,517,651 | 878,472,478 | 2.74% |
| 2025-10-22 | 21.99 | 22.71 | 21.83 | 22.63 | 22.56 | qfq | 30,565,158 | 684,954,663 | -0.22% |
| 2025-10-21 | 22.41 | 23.05 | 22.19 | 22.68 | 22.61 | qfq | 41,477,817 | 943,683,927 | 1.98% |
| 2025-10-20 | 22.32 | 22.54 | 22.13 | 22.24 | 22.17 | qfq | 32,696,296 | 729,300,045 | 0.27% |
| 2025-10-17 | 23.00 | 23.16 | 22.10 | 22.18 | 22.11 | qfq | 39,704,633 | 894,786,313 | -3.02% |
| 2025-10-16 | 23.00 | 23.32 | 22.71 | 22.87 | 22.80 | qfq | 40,428,014 | 929,907,554 | -1.42% |
| 2025-10-15 | 22.64 | 23.26 | 22.51 | 23.20 | 23.12 | qfq | 49,559,799 | 1,134,607,170 | 2.88% |
| 2025-10-14 | 24.20 | 24.29 | 22.33 | 22.55 | 22.48 | qfq | 79,401,242 | 1,853,650,917 | -3.80% |
| 2025-10-13 | 22.45 | 23.62 | 22.45 | 23.44 | 23.36 | qfq | 83,750,661 | 1,925,595,355 | -1.80% |
| 2025-10-10 | 24.15 | 25.15 | 23.65 | 23.87 | 23.79 | qfq | 110,099,248 | 2,659,467,958 | -1.36% |
| 2025-10-09 | 23.04 | 24.20 | 22.81 | 24.20 | 24.12 | qfq | 100,800,591 | 2,393,963,901 | 10.00% |
| 2025-09-30 | 21.73 | 22.58 | 21.58 | 22.00 | 21.93 | qfq | 75,649,809 | 1,672,078,430 | 2.23% |
| 2025-09-29 | 20.90 | 21.53 | 20.67 | 21.52 | 21.45 | qfq | 68,733,268 | 1,453,698,273 | 3.76% |
| 2025-09-26 | 20.38 | 21.09 | 20.37 | 20.74 | 20.67 | qfq | 58,344,483 | 1,212,003,800 | 1.37% |
| 2025-09-25 | 20.41 | 20.70 | 19.93 | 20.46 | 20.39 | qfq | 119,714,829 | 2,438,952,140 | 6.07% |
| 2025-09-24 | 18.86 | 19.36 | 18.76 | 19.29 | 19.23 | qfq | 35,131,784 | 670,700,812 | 1.74% |
| 2025-09-23 | 18.93 | 19.32 | 18.56 | 18.96 | 18.90 | qfq | 40,148,476 | 761,477,301 | -0.05% |
| 2025-09-22 | 19.31 | 19.35 | 18.74 | 18.97 | 18.91 | qfq | 32,860,668 | 621,770,672 | -0.42% |
| 2025-09-19 | 19.05 | 19.33 | 18.96 | 19.05 | 18.99 | qfq | 33,526,246 | 640,655,412 | 0.16% |
| 2025-09-18 | 19.40 | 19.49 | 18.85 | 19.02 | 18.96 | qfq | 59,271,351 | 1,138,546,429 | -3.84% |
| 2025-09-17 | 19.47 | 19.93 | 19.32 | 19.78 | 19.72 | qfq | 48,734,667 | 955,616,425 | 0.66% |
| 2025-09-16 | 20.30 | 20.48 | 19.10 | 19.65 | 19.59 | qfq | 77,340,630 | 1,512,485,523 | -1.80% |
| 2025-09-15 | 20.05 | 20.36 | 19.94 | 20.01 | 19.94 | qfq | 59,014,814 | 1,188,194,494 | -1.43% |
| 2025-09-12 | 19.47 | 20.59 | 19.42 | 20.30 | 20.23 | qfq | 102,552,626 | 2,061,499,065 | 4.96% |
| 2025-09-11 | 19.03 | 19.35 | 18.88 | 19.34 | 19.28 | qfq | 40,767,163 | 781,691,910 | 1.90% |
| 2025-09-10 | 19.03 | 19.16 | 18.70 | 18.98 | 18.92 | qfq | 37,496,271 | 709,506,604 | -1.25% |
| 2025-09-09 | 18.89 | 19.58 | 18.84 | 19.22 | 19.16 | qfq | 59,822,423 | 1,152,399,587 | 1.59% |
| 2025-09-08 | 19.35 | 19.38 | 18.75 | 18.92 | 18.86 | qfq | 49,083,919 | 929,791,781 | -1.71% |
| 2025-09-05 | 18.56 | 19.25 | 18.53 | 19.25 | 19.19 | qfq | 42,793,301 | 812,431,541 | 3.66% |
| 2025-09-04 | 19.11 | 19.29 | 18.36 | 18.57 | 18.51 | qfq | 49,174,304 | 918,799,058 | -2.83% |
| 2025-09-03 | 19.43 | 19.60 | 18.85 | 19.11 | 19.05 | qfq | 50,828,612 | 975,746,143 | 0.26% |
| 2025-09-02 | 19.37 | 19.39 | 18.89 | 19.06 | 19.00 | qfq | 54,702,107 | 1,046,870,713 | -1.40% |
| 2025-09-01 | 18.88 | 19.45 | 18.63 | 19.33 | 19.27 | qfq | 83,637,390 | 1,603,581,640 | 3.65% |
| 2025-08-29 | 18.25 | 18.80 | 18.25 | 18.65 | 18.59 | qfq | 53,026,821 | 985,911,073 | 2.59% |
| 2025-08-28 | 18.05 | 18.29 | 17.68 | 18.18 | 18.12 | qfq | 39,468,334 | 710,826,901 | 0.17% |
| 2025-08-27 | 18.58 | 18.65 | 18.14 | 18.15 | 18.09 | qfq | 41,079,064 | 756,975,258 | -2.31% |
| 2025-08-26 | 18.68 | 18.78 | 18.45 | 18.58 | 18.52 | qfq | 35,500,505 | 660,926,342 | -0.48% |
| 2025-08-25 | 18.19 | 18.84 | 18.19 | 18.67 | 18.61 | qfq | 67,677,911 | 1,259,291,742 | 4.07% |
| 2025-08-22 | 17.98 | 18.07 | 17.83 | 17.94 | 17.88 | qfq | 27,708,953 | 496,609,541 | -0.22% |
| 2025-08-21 | 18.08 | 18.15 | 17.88 | 17.98 | 17.92 | qfq | 24,240,500 | 436,712,271 | -0.39% |
| 2025-08-20 | 17.65 | 18.20 | 17.61 | 18.05 | 17.99 | qfq | 31,600,706 | 568,497,469 | 1.52% |
| 2025-08-19 | 17.91 | 18.15 | 17.70 | 17.78 | 17.72 | qfq | 32,587,286 | 582,646,218 | -1.00% |
| 2025-08-18 | 18.32 | 18.39 | 17.90 | 17.96 | 17.90 | qfq | 49,596,428 | 895,848,961 | -1.86% |
| 2025-08-15 | 17.88 | 18.42 | 17.88 | 18.30 | 18.24 | qfq | 34,767,994 | 633,290,092 | 1.50% |
| 2025-08-14 | 18.25 | 18.36 | 17.98 | 18.03 | 17.97 | qfq | 36,980,032 | 671,494,299 | -1.26% |
| 2025-08-13 | 17.89 | 18.35 | 17.88 | 18.26 | 18.20 | qfq | 50,914,700 | 927,070,273 | 2.70% |
| 2025-08-12 | 17.73 | 17.81 | 17.56 | 17.78 | 17.72 | qfq | 25,599,957 | 453,529,341 | 0.06% |
| 2025-08-11 | 17.85 | 17.90 | 17.55 | 17.77 | 17.71 | qfq | 37,372,337 | 663,224,350 | 1.02% |
| 2025-08-08 | 17.35 | 17.84 | 17.33 | 17.59 | 17.53 | qfq | 37,410,148 | 658,796,185 | 0.92% |
| 2025-08-07 | 17.52 | 17.57 | 17.17 | 17.43 | 17.37 | qfq | 28,120,981 | 487,658,774 | -0.23% |
| 2025-08-06 | 17.30 | 17.55 | 17.29 | 17.47 | 17.41 | qfq | 25,672,984 | 447,975,051 | 0.58% |
| 2025-08-05 | 17.41 | 17.52 | 17.22 | 17.37 | 17.31 | qfq | 28,300,856 | 491,934,399 | 0.46% |
| 2025-08-04 | 16.91 | 17.36 | 16.91 | 17.29 | 17.23 | qfq | 27,619,569 | 476,125,444 | 1.53% |
| 2025-08-01 | 16.74 | 17.13 | 16.72 | 17.03 | 16.97 | qfq | 39,240,435 | 666,750,764 | 2.04% |
| 2025-07-31 | 16.90 | 17.00 | 16.62 | 16.69 | 16.64 | qfq | 51,041,897 | 856,001,455 | -3.86% |
| 2025-07-30 | 17.36 | 17.60 | 17.27 | 17.36 | 17.30 | qfq | 34,512,252 | 601,833,730 | 0.06% |
| 2025-07-29 | 17.12 | 17.42 | 17.08 | 17.35 | 17.29 | qfq | 41,542,790 | 716,382,873 | 1.23% |
| 2025-07-28 | 17.36 | 17.36 | 16.90 | 17.14 | 17.08 | qfq | 47,257,114 | 809,599,198 | -1.95% |
| 2025-07-25 | 17.55 | 17.59 | 17.37 | 17.48 | 17.42 | qfq | 26,701,114 | 466,480,027 | -0.96% |
| 2025-07-24 | 17.20 | 17.65 | 17.15 | 17.65 | 17.59 | qfq | 45,423,452 | 793,059,967 | 2.32% |
| 2025-07-23 | 17.49 | 17.50 | 17.16 | 17.25 | 17.19 | qfq | 42,762,273 | 740,180,733 | -0.46% |
| 2025-07-22 | 16.89 | 17.33 | 16.80 | 17.33 | 17.27 | qfq | 55,511,828 | 948,660,208 | 2.61% |
| 2025-07-21 | 16.58 | 16.90 | 16.54 | 16.89 | 16.84 | qfq | 54,098,442 | 905,899,554 | 3.05% |
| 2025-07-18 | 16.28 | 16.55 | 16.25 | 16.39 | 16.34 | qfq | 41,289,471 | 677,155,608 | 1.30% |
| 2025-07-17 | 16.23 | 16.27 | 16.13 | 16.18 | 16.13 | qfq | 21,440,000 | 346,962,190 | -0.25% |
| 2025-07-16 | 16.30 | 16.32 | 16.13 | 16.22 | 16.17 | qfq | 19,949,200 | 323,577,299 | -0.49% |
| 2025-07-15 | 16.36 | 16.50 | 16.23 | 16.30 | 16.25 | qfq | 24,527,240 | 401,245,299 | -0.67% |
| 2025-07-14 | 16.53 | 16.59 | 16.39 | 16.41 | 16.36 | qfq | 36,677,550 | 603,897,916 | -0.55% |
| 2025-07-11 | 16.45 | 16.75 | 16.37 | 16.50 | 16.45 | qfq | 45,961,801 | 759,722,922 | 0.61% |
| 2025-07-10 | 16.33 | 16.44 | 16.28 | 16.40 | 16.35 | qfq | 26,472,401 | 432,870,919 | 0.49% |
| 2025-07-09 | 17.15 | 17.25 | 16.28 | 16.32 | 16.27 | qfq | 71,924,119 | 1,187,106,693 | -3.83% |
| 2025-07-08 | 17.09 | 17.18 | 16.92 | 16.97 | 16.91 | qfq | 25,060,522 | 426,120,849 | -0.47% |
| 2025-07-07 | 16.90 | 17.12 | 16.84 | 17.05 | 16.99 | qfq | 21,715,172 | 369,585,898 | -0.29% |
| 2025-07-04 | 17.39 | 17.45 | 17.06 | 17.10 | 17.04 | qfq | 40,147,311 | 689,682,976 | -2.68% |
| 2025-07-03 | 17.55 | 17.66 | 17.34 | 17.57 | 17.51 | qfq | 37,814,971 | 661,787,659 | 1.15% |
| 2025-07-02 | 16.78 | 17.63 | 16.72 | 17.37 | 17.31 | qfq | 68,660,673 | 1,189,149,751 | 3.15% |
| 2025-07-01 | 16.74 | 16.85 | 16.42 | 16.84 | 16.79 | qfq | 28,858,701 | 479,189,057 | 1.26% |
| 2025-06-30 | 16.66 | 16.73 | 16.47 | 16.63 | 16.58 | qfq | 36,484,600 | 604,614,296 | 0.18% |
| 2025-06-27 | 16.18 | 16.75 | 16.18 | 16.60 | 16.55 | qfq | 70,962,372 | 1,174,169,601 | 4.60% |
| 2025-06-26 | 15.77 | 16.20 | 15.77 | 15.87 | 15.82 | qfq | 47,107,248 | 753,467,253 | 2.12% |
| 2025-06-25 | 15.49 | 15.55 | 15.38 | 15.54 | 15.49 | qfq | 19,171,602 | 296,288,193 | 0.97% |
| 2025-06-24 | 15.27 | 15.54 | 15.22 | 15.39 | 15.34 | qfq | 29,879,694 | 460,348,848 | 1.52% |
| 2025-06-23 | 15.30 | 15.54 | 15.15 | 15.16 | 15.11 | qfq | 31,590,744 | 482,601,879 | -0.98% |
| 2025-06-20 | 15.54 | 15.59 | 15.20 | 15.31 | 15.26 | qfq | 33,352,323 | 514,057,043 | -7.21% |
| 2025-06-19 | 16.66 | 16.71 | 16.45 | 16.50 | 15.45 | qfq | 27,828,096 | 460,898,876 | -1.08% |
| 2025-06-18 | 16.77 | 16.78 | 16.51 | 16.68 | 15.62 | qfq | 23,269,061 | 387,645,462 | -0.30% |
| 2025-06-17 | 16.68 | 16.78 | 16.55 | 16.73 | 15.66 | qfq | 18,742,692 | 313,033,056 | 0.30% |
| 2025-06-16 | 16.60 | 16.88 | 16.56 | 16.68 | 15.62 | qfq | 36,037,766 | 601,946,501 | 0.97% |
| 2025-06-13 | 16.60 | 16.70 | 16.47 | 16.52 | 15.47 | qfq | 31,194,515 | 516,699,880 | -0.54% |
| 2025-06-12 | 16.52 | 16.68 | 16.46 | 16.61 | 15.55 | qfq | 24,791,863 | 410,895,511 | 0.36% |
| 2025-06-11 | 16.42 | 16.65 | 16.41 | 16.55 | 15.50 | qfq | 24,919,166 | 413,060,925 | 0.61% |
| 2025-06-10 | 16.47 | 16.58 | 16.33 | 16.45 | 15.40 | qfq | 27,399,517 | 450,917,757 | 0.12% |
| 2025-06-09 | 16.31 | 16.48 | 16.17 | 16.43 | 15.38 | qfq | 27,121,162 | 442,588,819 | 0.31% |
| 2025-06-06 | 16.20 | 16.44 | 16.18 | 16.38 | 15.34 | qfq | 28,262,175 | 461,875,805 | 1.61% |
| 2025-06-05 | 16.18 | 16.22 | 16.06 | 16.12 | 15.09 | qfq | 19,758,690 | 318,915,047 | -0.25% |
| 2025-06-04 | 15.98 | 16.22 | 15.98 | 16.16 | 15.13 | qfq | 24,886,791 | 401,902,467 | 1.06% |
| 2025-06-03 | 15.90 | 16.02 | 15.89 | 15.99 | 14.97 | qfq | 26,278,472 | 419,239,596 | 1.20% |
| 2025-05-30 | 15.92 | 15.96 | 15.78 | 15.80 | 14.79 | qfq | 17,293,475 | 274,086,720 | -1.06% |
| 2025-05-29 | 15.85 | 16.06 | 15.80 | 15.97 | 14.95 | qfq | 19,430,855 | 310,301,934 | 0.38% |
| 2025-05-28 | 15.92 | 16.03 | 15.88 | 15.91 | 14.90 | qfq | 14,266,046 | 227,410,148 | -0.06% |
| 2025-05-27 | 16.29 | 16.32 | 15.88 | 15.92 | 14.91 | qfq | 25,745,283 | 411,873,909 | -1.55% |
| 2025-05-26 | 16.19 | 16.38 | 16.12 | 16.17 | 15.14 | qfq | 31,650,275 | 513,840,141 | 0.62% |
| 2025-05-23 | 15.92 | 16.22 | 15.92 | 16.07 | 15.05 | qfq | 30,692,714 | 493,954,435 | 0.75% |
| 2025-05-22 | 15.95 | 16.03 | 15.84 | 15.95 | 14.93 | qfq | 19,504,524 | 311,098,595 | -0.56% |
| 2025-05-21 | 15.87 | 16.08 | 15.85 | 16.04 | 15.02 | qfq | 27,089,118 | 432,402,001 | 1.39% |
| 2025-05-20 | 15.86 | 15.94 | 15.82 | 15.82 | 14.81 | qfq | 21,034,852 | 333,710,620 | -0.06% |
| 2025-05-19 | 16.11 | 16.14 | 15.76 | 15.83 | 14.82 | qfq | 29,280,068 | 463,942,269 | -2.04% |
| 2025-05-16 | 16.00 | 16.19 | 15.91 | 16.16 | 15.13 | qfq | 19,946,219 | 320,459,840 | 1.19% |
| 2025-05-15 | 16.13 | 16.16 | 15.97 | 15.97 | 14.95 | qfq | 24,074,502 | 386,425,959 | -1.24% |
| 2025-05-14 | 15.99 | 16.18 | 15.94 | 16.17 | 15.14 | qfq | 29,549,561 | 475,302,195 | 1.19% |
| 2025-05-13 | 15.95 | 16.03 | 15.88 | 15.98 | 14.96 | qfq | 24,370,716 | 389,064,698 | 0.38% |
| 2025-05-12 | 15.65 | 15.93 | 15.60 | 15.92 | 14.91 | qfq | 37,128,552 | 586,140,621 | 2.05% |
| 2025-05-09 | 15.54 | 15.61 | 15.45 | 15.60 | 14.61 | qfq | 23,622,252 | 367,088,932 | 0.45% |
| 2025-05-08 | 15.49 | 15.58 | 15.44 | 15.53 | 14.54 | qfq | 25,319,926 | 393,162,408 | -0.51% |
| 2025-05-07 | 15.70 | 15.75 | 15.42 | 15.61 | 14.62 | qfq | 37,569,430 | 584,991,533 | 0.64% |
| 2025-05-06 | 15.41 | 15.55 | 15.30 | 15.51 | 14.52 | qfq | 34,401,523 | 532,397,676 | 0.85% |
| 2025-04-30 | 15.59 | 15.60 | 15.36 | 15.38 | 14.40 | qfq | 26,369,649 | 407,611,937 | -1.47% |
| 2025-04-29 | 15.50 | 15.71 | 15.47 | 15.61 | 14.62 | qfq | 25,643,093 | 399,675,090 | 0.32% |
| 2025-04-28 | 15.30 | 15.61 | 15.29 | 15.56 | 14.57 | qfq | 36,861,463 | 570,099,982 | 0.78% |
| 2025-04-25 | 15.23 | 15.72 | 15.17 | 15.44 | 14.46 | qfq | 48,513,736 | 751,951,376 | 1.71% |
| 2025-04-24 | 15.41 | 15.50 | 15.15 | 15.18 | 14.21 | qfq | 32,202,389 | 492,105,759 | -1.68% |
| 2025-04-23 | 15.49 | 15.66 | 15.32 | 15.44 | 14.46 | qfq | 53,554,900 | 829,446,786 | 0.78% |
| 2025-04-22 | 15.40 | 15.42 | 15.25 | 15.32 | 14.34 | qfq | 38,721,764 | 593,637,888 | -0.52% |
| 2025-04-21 | 15.01 | 15.43 | 14.95 | 15.40 | 14.42 | qfq | 47,076,857 | 716,691,827 | 2.67% |
| 2025-04-18 | 14.95 | 15.09 | 14.83 | 15.00 | 14.05 | qfq | 22,389,927 | 334,435,260 | 0.33% |
| 2025-04-17 | 14.88 | 14.97 | 14.82 | 14.95 | 14.00 | qfq | 26,013,241 | 387,681,257 | 0.34% |
| 2025-04-16 | 15.12 | 15.12 | 14.68 | 14.90 | 13.95 | qfq | 49,887,104 | 739,593,997 | -1.13% |
| 2025-04-15 | 15.19 | 15.21 | 14.99 | 15.07 | 14.11 | qfq | 50,973,272 | 767,895,504 | -0.53% |
| 2025-04-14 | 15.61 | 15.61 | 15.04 | 15.15 | 14.19 | qfq | 109,827,306 | 1,671,973,926 | -0.92% |
| 2025-04-11 | 15.19 | 15.30 | 14.92 | 15.29 | 14.32 | qfq | 39,322,829 | 594,513,890 | 1.33% |
| 2025-04-10 | 15.01 | 15.22 | 14.84 | 15.09 | 14.13 | qfq | 57,413,597 | 862,335,599 | 4.50% |
| 2025-04-09 | 14.03 | 14.44 | 13.80 | 14.44 | 13.52 | qfq | 65,188,279 | 924,061,164 | -0.62% |
| 2025-04-08 | 14.66 | 14.85 | 14.07 | 14.53 | 13.61 | qfq | 76,560,665 | 1,102,941,788 | -3.00% |
| 2025-04-07 | 14.98 | 15.11 | 14.98 | 14.98 | 14.03 | qfq | 43,902,378 | 657,852,886 | -9.98% |
| 2025-04-03 | 16.68 | 16.77 | 16.49 | 16.64 | 15.58 | qfq | 34,580,719 | 575,191,308 | -1.60% |
| 2025-04-02 | 16.93 | 17.08 | 16.77 | 16.91 | 15.83 | qfq | 25,034,934 | 424,310,398 | -0.18% |
| 2025-04-01 | 17.10 | 17.14 | 16.88 | 16.94 | 15.86 | qfq | 24,150,710 | 410,113,926 | -0.41% |
| 2025-03-31 | 17.25 | 17.36 | 16.88 | 17.01 | 15.93 | qfq | 32,564,882 | 555,330,903 | -1.79% |
| 2025-03-28 | 17.57 | 17.66 | 17.28 | 17.32 | 16.22 | qfq | 36,178,389 | 630,055,945 | -1.70% |
| 2025-03-27 | 17.85 | 18.04 | 17.56 | 17.62 | 16.50 | qfq | 45,555,042 | 805,600,686 | -2.60% |
| 2025-03-26 | 18.56 | 18.69 | 18.01 | 18.09 | 16.94 | qfq | 48,859,942 | 899,039,334 | -0.93% |
| 2025-03-25 | 18.22 | 18.54 | 18.11 | 18.26 | 17.10 | qfq | 37,350,414 | 682,844,644 | 0.16% |
| 2025-03-24 | 17.72 | 18.44 | 17.64 | 18.23 | 17.07 | qfq | 58,370,420 | 1,060,690,647 | 3.46% |
| 2025-03-21 | 17.95 | 18.11 | 17.57 | 17.62 | 16.50 | qfq | 36,893,304 | 657,759,658 | -2.17% |
| 2025-03-20 | 18.30 | 18.43 | 17.95 | 18.01 | 16.86 | qfq | 34,087,325 | 619,222,564 | -0.11% |
| 2025-03-19 | 17.92 | 18.04 | 17.75 | 18.03 | 16.88 | qfq | 27,697,809 | 496,211,986 | 0.73% |
| 2025-03-18 | 17.97 | 18.16 | 17.76 | 17.90 | 16.76 | qfq | 38,311,196 | 689,061,468 | 0.79% |
| 2025-03-17 | 17.80 | 18.00 | 17.72 | 17.76 | 16.63 | qfq | 32,068,068 | 572,019,106 | -0.62% |
| 2025-03-14 | 18.07 | 18.18 | 17.70 | 17.87 | 16.73 | qfq | 49,657,091 | 888,180,460 | 0.68% |
| 2025-03-13 | 17.54 | 17.93 | 17.41 | 17.75 | 16.62 | qfq | 42,443,879 | 750,572,297 | 2.01% |
| 2025-03-12 | 17.33 | 17.52 | 17.13 | 17.40 | 16.29 | qfq | 35,193,239 | 609,931,344 | 1.34% |
| 2025-03-11 | 17.06 | 17.21 | 16.90 | 17.17 | 16.08 | qfq | 27,618,651 | 470,999,012 | -0.87% |
| 2025-03-10 | 16.99 | 17.45 | 16.84 | 17.32 | 16.22 | qfq | 42,867,947 | 735,932,517 | 2.00% |
| 2025-03-07 | 16.80 | 17.28 | 16.79 | 16.98 | 15.90 | qfq | 49,634,934 | 849,177,018 | 1.13% |
| 2025-03-06 | 16.80 | 17.14 | 16.68 | 16.79 | 15.72 | qfq | 57,684,475 | 975,221,386 | 2.69% |
| 2025-03-05 | 16.11 | 16.40 | 15.88 | 16.35 | 15.31 | qfq | 30,386,793 | 491,189,649 | 1.18% |
| 2025-03-04 | 16.08 | 16.22 | 15.97 | 16.16 | 15.13 | qfq | 20,802,177 | 335,247,355 | 0.44% |
| 2025-03-03 | 15.96 | 16.28 | 15.96 | 16.09 | 15.07 | qfq | 27,087,057 | 436,756,956 | 1.00% |
| 2025-02-28 | 16.10 | 16.20 | 15.89 | 15.93 | 14.92 | qfq | 26,921,510 | 431,044,132 | -1.48% |
| 2025-02-27 | 16.30 | 16.37 | 16.01 | 16.17 | 15.14 | qfq | 26,288,805 | 424,529,531 | -1.28% |
| 2025-02-26 | 16.23 | 16.57 | 16.23 | 16.38 | 15.34 | qfq | 28,518,789 | 467,802,102 | 1.05% |
| 2025-02-25 | 16.33 | 16.46 | 16.18 | 16.21 | 15.18 | qfq | 24,365,633 | 398,002,827 | -1.46% |
| 2025-02-24 | 16.35 | 16.57 | 16.20 | 16.45 | 15.40 | qfq | 27,738,384 | 455,545,792 | 0.37% |
| 2025-02-21 | 16.53 | 16.68 | 16.37 | 16.39 | 15.35 | qfq | 33,864,436 | 557,648,574 | -0.85% |
| 2025-02-20 | 16.42 | 16.61 | 16.34 | 16.53 | 15.48 | qfq | 27,804,426 | 457,744,108 | 0.30% |
| 2025-02-19 | 16.64 | 16.67 | 16.42 | 16.48 | 15.43 | qfq | 31,705,961 | 522,895,192 | -0.96% |
| 2025-02-18 | 16.88 | 16.93 | 16.53 | 16.64 | 15.58 | qfq | 28,130,015 | 469,796,730 | -1.30% |
| 2025-02-17 | 17.37 | 17.37 | 16.83 | 16.86 | 15.79 | qfq | 42,852,873 | 727,206,098 | -3.99% |
| 2025-02-14 | 17.46 | 17.67 | 17.32 | 17.56 | 16.44 | qfq | 23,863,357 | 417,438,671 | 0.63% |
| 2025-02-13 | 17.43 | 17.60 | 17.34 | 17.45 | 16.34 | qfq | 29,597,762 | 516,769,549 | 0.46% |
| 2025-02-12 | 17.63 | 17.67 | 17.27 | 17.37 | 16.26 | qfq | 32,697,737 | 570,818,621 | -2.31% |
| 2025-02-11 | 17.75 | 17.97 | 17.61 | 17.78 | 16.65 | qfq | 36,268,574 | 645,244,964 | 0.68% |
| 2025-02-10 | 17.96 | 18.10 | 17.60 | 17.66 | 16.54 | qfq | 39,864,095 | 710,327,228 | -1.29% |
| 2025-02-07 | 17.28 | 17.91 | 17.10 | 17.89 | 16.75 | qfq | 44,451,519 | 782,195,938 | 3.47% |
| 2025-02-06 | 17.40 | 17.53 | 17.17 | 17.29 | 16.19 | qfq | 26,388,598 | 456,149,392 | 0.35% |
| 2025-02-05 | 17.49 | 17.53 | 17.11 | 17.23 | 16.13 | qfq | 21,795,010 | 375,248,706 | -1.15% |
| 2025-01-27 | 17.48 | 17.57 | 17.29 | 17.43 | 16.32 | qfq | 17,823,259 | 310,819,665 | -0.29% |
| 2025-01-24 | 17.45 | 17.68 | 17.35 | 17.48 | 16.37 | qfq | 22,142,685 | 387,556,772 | 0.63% |
| 2025-01-23 | 17.75 | 17.81 | 17.37 | 17.37 | 16.26 | qfq | 26,135,259 | 458,828,175 | -1.81% |
| 2025-01-22 | 17.64 | 17.74 | 17.50 | 17.69 | 16.56 | qfq | 16,741,179 | 295,433,982 | 0.00% |
| 2025-01-21 | 17.60 | 17.75 | 17.37 | 17.69 | 16.56 | qfq | 20,719,516 | 364,128,582 | 0.86% |
| 2025-01-20 | 17.63 | 17.83 | 17.49 | 17.54 | 16.42 | qfq | 25,521,001 | 449,781,887 | -0.74% |
| 2025-01-17 | 17.54 | 17.74 | 17.46 | 17.67 | 16.55 | qfq | 26,043,280 | 458,653,124 | 0.68% |
| 2025-01-16 | 17.35 | 17.68 | 17.33 | 17.55 | 16.43 | qfq | 39,504,358 | 692,722,327 | 2.33% |
| 2025-01-15 | 17.36 | 17.50 | 17.05 | 17.15 | 16.06 | qfq | 33,554,634 | 577,029,340 | -1.38% |
| 2025-01-14 | 17.15 | 17.45 | 17.04 | 17.39 | 16.28 | qfq | 34,538,179 | 597,131,251 | 1.10% |
| 2025-01-13 | 16.88 | 17.43 | 16.88 | 17.20 | 16.11 | qfq | 33,091,899 | 570,939,097 | 0.82% |
| 2025-01-10 | 17.29 | 17.58 | 17.06 | 17.06 | 15.97 | qfq | 34,111,883 | 588,903,756 | -0.81% |
| 2025-01-09 | 16.91 | 17.24 | 16.83 | 17.20 | 16.11 | qfq | 34,849,201 | 597,237,830 | 1.47% |
| 2025-01-08 | 16.91 | 17.05 | 16.62 | 16.95 | 15.87 | qfq | 35,887,400 | 604,638,972 | -0.29% |
| 2025-01-07 | 16.44 | 17.05 | 16.30 | 17.00 | 15.92 | qfq | 47,627,933 | 804,013,676 | 3.41% |
| 2025-01-06 | 16.42 | 16.78 | 16.01 | 16.44 | 15.39 | qfq | 35,583,031 | 586,827,491 | 0.74% |
| 2025-01-03 | 16.01 | 16.76 | 16.01 | 16.32 | 15.28 | qfq | 46,440,232 | 764,754,184 | 2.00% |
| 2025-01-02 | 16.08 | 16.32 | 15.89 | 16.00 | 14.98 | qfq | 33,752,901 | 543,022,501 | -0.44% |
| 2024-12-31 | 16.41 | 16.45 | 16.07 | 16.07 | 15.05 | qfq | 26,776,577 | 434,127,671 | -2.25% |
| 2024-12-30 | 16.23 | 16.49 | 16.20 | 16.44 | 15.39 | qfq | 23,705,095 | 388,774,295 | 1.29% |
| 2024-12-27 | 16.41 | 16.51 | 16.20 | 16.23 | 15.20 | qfq | 21,943,500 | 357,880,250 | -1.10% |
| 2024-12-26 | 16.34 | 16.58 | 16.28 | 16.41 | 15.37 | qfq | 17,194,505 | 283,031,734 | 0.61% |
| 2024-12-25 | 16.35 | 16.41 | 16.23 | 16.31 | 15.27 | qfq | 18,651,994 | 304,503,768 | -0.18% |
| 2024-12-24 | 16.00 | 16.37 | 15.91 | 16.34 | 15.30 | qfq | 31,159,212 | 504,824,894 | 2.32% |
| 2024-12-23 | 16.00 | 16.14 | 15.85 | 15.97 | 14.95 | qfq | 35,255,919 | 563,500,785 | 0.25% |
| 2024-12-20 | 16.32 | 16.44 | 15.88 | 15.93 | 14.92 | qfq | 34,324,723 | 550,072,525 | -2.81% |
| 2024-12-19 | 16.15 | 16.45 | 15.93 | 16.39 | 15.35 | qfq | 19,868,849 | 322,944,421 | 0.68% |
| 2024-12-18 | 16.40 | 16.54 | 16.25 | 16.28 | 15.24 | qfq | 17,919,027 | 293,101,167 | -0.61% |
| 2024-12-17 | 16.31 | 16.62 | 16.31 | 16.38 | 15.34 | qfq | 25,840,483 | 425,423,080 | 0.06% |
| 2024-12-16 | 16.40 | 16.51 | 16.24 | 16.37 | 15.33 | qfq | 27,185,904 | 445,027,288 | -0.30% |
| 2024-12-13 | 17.02 | 17.04 | 16.39 | 16.42 | 15.37 | qfq | 57,183,565 | 950,766,777 | -4.42% |
| 2024-12-12 | 17.02 | 17.24 | 16.93 | 17.18 | 16.09 | qfq | 32,253,677 | 552,511,638 | 0.76% |
| 2024-12-11 | 16.76 | 17.32 | 16.76 | 17.05 | 15.96 | qfq | 39,603,756 | 675,837,193 | 1.73% |
| 2024-12-10 | 17.10 | 17.20 | 16.72 | 16.76 | 15.69 | qfq | 37,713,014 | 641,308,103 | 0.12% |
| 2024-12-09 | 16.88 | 16.99 | 16.68 | 16.74 | 15.67 | qfq | 22,088,423 | 371,785,380 | -0.77% |
| 2024-12-06 | 16.76 | 17.00 | 16.69 | 16.87 | 15.80 | qfq | 23,114,535 | 389,780,646 | 0.66% |
| 2024-12-05 | 16.75 | 16.88 | 16.71 | 16.76 | 15.69 | qfq | 20,876,723 | 349,961,892 | -0.77% |
| 2024-12-04 | 17.20 | 17.29 | 16.86 | 16.89 | 15.81 | qfq | 31,785,490 | 541,070,352 | 0.42% |
| 2024-12-03 | 16.83 | 16.97 | 16.72 | 16.82 | 15.75 | qfq | 22,145,206 | 372,247,135 | 0.24% |
| 2024-12-02 | 16.73 | 16.87 | 16.71 | 16.78 | 15.71 | qfq | 29,533,885 | 495,523,034 | -0.36% |
| 2024-11-29 | 16.68 | 17.00 | 16.55 | 16.84 | 15.77 | qfq | 22,420,798 | 376,501,166 | 1.14% |
| 2024-11-28 | 16.77 | 16.77 | 16.52 | 16.65 | 15.59 | qfq | 18,450,651 | 307,310,427 | -0.83% |
| 2024-11-27 | 16.64 | 16.79 | 16.33 | 16.79 | 15.72 | qfq | 19,188,779 | 318,433,479 | 0.66% |
| 2024-11-26 | 16.71 | 16.84 | 16.56 | 16.68 | 15.62 | qfq | 23,727,117 | 395,945,996 | -0.66% |
| 2024-11-25 | 16.95 | 17.28 | 16.66 | 16.79 | 15.72 | qfq | 24,354,527 | 412,935,314 | -0.94% |
| 2024-11-22 | 17.45 | 17.56 | 16.94 | 16.95 | 15.87 | qfq | 29,258,276 | 501,086,584 | -3.36% |
| 2024-11-21 | 17.45 | 17.62 | 17.28 | 17.54 | 16.42 | qfq | 23,891,275 | 416,041,181 | 0.29% |
| 2024-11-20 | 17.45 | 17.68 | 17.32 | 17.49 | 16.38 | qfq | 24,094,450 | 420,717,407 | 0.11% |
| 2024-11-19 | 17.20 | 17.50 | 17.17 | 17.47 | 16.36 | qfq | 30,985,319 | 537,746,518 | 2.76% |
| 2024-11-18 | 17.33 | 17.44 | 16.86 | 17.00 | 15.92 | qfq | 38,193,994 | 654,190,057 | -1.90% |
| 2024-11-15 | 17.54 | 17.77 | 17.31 | 17.33 | 16.23 | qfq | 30,611,597 | 536,877,927 | -0.52% |
| 2024-11-14 | 17.88 | 18.03 | 17.34 | 17.42 | 16.31 | qfq | 43,655,735 | 768,034,800 | -3.38% |
| 2024-11-13 | 17.78 | 18.25 | 17.75 | 18.03 | 16.88 | qfq | 32,377,921 | 586,109,554 | 0.84% |
| 2024-11-12 | 18.05 | 18.64 | 17.75 | 17.88 | 16.74 | qfq | 51,217,822 | 931,536,117 | -2.19% |
| 2024-11-11 | 18.39 | 18.42 | 18.00 | 18.28 | 17.12 | qfq | 45,199,426 | 821,472,972 | -2.25% |
| 2024-11-08 | 19.20 | 19.35 | 18.51 | 18.70 | 17.51 | qfq | 47,338,176 | 892,628,438 | -0.43% |
| 2024-11-07 | 18.30 | 18.81 | 18.01 | 18.78 | 17.58 | qfq | 59,885,318 | 1,104,499,067 | -1.00% |
| 2024-11-06 | 19.20 | 19.70 | 18.70 | 18.97 | 17.76 | qfq | 55,100,786 | 1,059,324,218 | -1.20% |
| 2024-11-05 | 18.43 | 19.20 | 18.37 | 19.20 | 17.98 | qfq | 47,323,220 | 894,439,379 | 3.78% |
| 2024-11-04 | 18.30 | 18.51 | 17.93 | 18.50 | 17.32 | qfq | 37,367,470 | 682,160,824 | 1.09% |
| 2024-11-01 | 17.60 | 18.75 | 17.56 | 18.30 | 17.13 | qfq | 71,430,183 | 1,310,630,232 | 3.45% |
| 2024-10-31 | 18.00 | 18.06 | 17.65 | 17.69 | 16.56 | qfq | 32,768,271 | 584,855,411 | -2.05% |
| 2024-10-30 | 18.02 | 18.34 | 17.80 | 18.06 | 16.91 | qfq | 31,554,054 | 569,162,429 | 0.17% |
| 2024-10-29 | 18.23 | 18.34 | 17.92 | 18.03 | 16.88 | qfq | 30,624,149 | 555,114,540 | -1.10% |
| 2024-10-28 | 18.20 | 18.35 | 18.02 | 18.23 | 17.07 | qfq | 33,706,832 | 614,091,790 | 1.56% |
| 2024-10-25 | 18.19 | 18.26 | 17.82 | 17.95 | 16.81 | qfq | 29,545,967 | 532,170,192 | -1.10% |
| 2024-10-24 | 18.05 | 18.19 | 17.90 | 18.15 | 16.99 | qfq | 24,009,819 | 433,364,037 | -0.38% |
| 2024-10-23 | 18.36 | 18.45 | 18.03 | 18.22 | 17.06 | qfq | 30,285,925 | 553,142,802 | -0.44% |
| 2024-10-22 | 18.15 | 18.40 | 17.81 | 18.30 | 17.13 | qfq | 32,020,272 | 582,088,492 | 0.60% |
| 2024-10-21 | 18.05 | 18.78 | 18.05 | 18.19 | 17.03 | qfq | 67,736,300 | 1,245,105,509 | 4.54% |
| 2024-10-18 | 17.07 | 17.77 | 17.03 | 17.40 | 16.29 | qfq | 34,847,207 | 605,080,353 | 1.64% |
| 2024-10-17 | 17.68 | 17.71 | 17.09 | 17.12 | 16.03 | qfq | 28,525,188 | 494,754,548 | -2.12% |
| 2024-10-16 | 17.44 | 17.77 | 17.26 | 17.49 | 16.38 | qfq | 32,880,355 | 575,366,117 | -0.68% |
| 2024-10-15 | 18.41 | 18.41 | 17.59 | 17.61 | 16.49 | qfq | 31,412,353 | 564,312,134 | -4.35% |
| 2024-10-14 | 17.84 | 18.53 | 17.69 | 18.41 | 17.24 | qfq | 42,336,689 | 771,023,527 | 3.20% |
| 2024-10-11 | 18.02 | 18.32 | 17.65 | 17.84 | 16.70 | qfq | 25,245,969 | 454,064,151 | -0.83% |
| 2024-10-10 | 17.47 | 18.44 | 17.37 | 17.99 | 16.84 | qfq | 52,721,782 | 945,704,361 | 2.92% |
| 2024-10-09 | 18.35 | 18.40 | 17.34 | 17.48 | 16.37 | qfq | 58,429,463 | 1,043,974,764 | -6.82% |
| 2024-10-08 | 20.70 | 20.70 | 18.00 | 18.76 | 17.57 | qfq | 92,529,886 | 1,773,326,821 | -1.11% |
| 2024-09-30 | 18.43 | 19.27 | 18.23 | 18.97 | 17.76 | qfq | 69,917,801 | 1,315,139,400 | 6.16% |
| 2024-09-27 | 17.77 | 18.00 | 17.56 | 17.87 | 16.73 | qfq | 28,680,440 | 511,091,557 | 3.59% |
| 2024-09-26 | 16.44 | 17.26 | 16.37 | 17.25 | 16.15 | qfq | 31,339,589 | 527,693,346 | 4.99% |
| 2024-09-25 | 16.53 | 17.05 | 16.42 | 16.43 | 15.38 | qfq | 44,548,603 | 743,847,005 | 1.99% |
| 2024-09-24 | 15.78 | 16.30 | 15.64 | 16.11 | 15.08 | qfq | 38,252,029 | 612,605,565 | 3.07% |
| 2024-09-23 | 15.65 | 16.00 | 15.57 | 15.63 | 14.63 | qfq | 25,952,233 | 407,870,029 | -0.64% |
| 2024-09-20 | 15.18 | 15.85 | 15.09 | 15.73 | 14.73 | qfq | 35,841,100 | 559,679,378 | 2.81% |
| 2024-09-19 | 14.47 | 15.32 | 14.28 | 15.30 | 14.33 | qfq | 38,901,049 | 580,665,624 | 5.74% |
| 2024-09-18 | 14.38 | 14.59 | 14.19 | 14.47 | 13.55 | qfq | 18,005,992 | 259,706,872 | 1.19% |
| 2024-09-13 | 14.48 | 14.71 | 14.29 | 14.30 | 13.39 | qfq | 21,816,808 | 316,367,071 | 0.21% |
| 2024-09-12 | 14.39 | 14.58 | 14.16 | 14.27 | 13.36 | qfq | 16,587,109 | 238,504,733 | -0.14% |
| 2024-09-11 | 14.25 | 14.34 | 14.05 | 14.29 | 13.38 | qfq | 16,352,785 | 232,120,121 | 0.21% |
| 2024-09-10 | 14.42 | 14.47 | 14.11 | 14.26 | 13.35 | qfq | 18,283,143 | 260,164,937 | -0.28% |
| 2024-09-09 | 14.36 | 14.40 | 14.12 | 14.30 | 13.39 | qfq | 25,620,692 | 365,281,766 | -1.38% |
| 2024-09-06 | 14.65 | 14.77 | 14.47 | 14.50 | 13.58 | qfq | 12,579,072 | 183,954,786 | -0.34% |
| 2024-09-05 | 14.95 | 15.11 | 14.47 | 14.55 | 13.62 | qfq | 22,093,257 | 324,694,938 | -2.35% |
| 2024-09-04 | 15.30 | 15.30 | 14.72 | 14.90 | 13.95 | qfq | 34,019,989 | 508,422,246 | -3.87% |
| 2024-09-03 | 15.23 | 15.67 | 15.20 | 15.50 | 14.51 | qfq | 21,041,611 | 325,697,060 | 1.64% |
| 2024-09-02 | 15.54 | 15.60 | 15.15 | 15.25 | 14.28 | qfq | 23,330,277 | 356,966,803 | -2.56% |
| 2024-08-30 | 15.52 | 15.89 | 15.29 | 15.65 | 14.65 | qfq | 30,666,320 | 478,489,071 | 0.51% |
| 2024-08-29 | 15.12 | 15.66 | 15.06 | 15.57 | 14.58 | qfq | 18,723,334 | 289,315,007 | 1.83% |
| 2024-08-28 | 15.44 | 15.74 | 15.28 | 15.29 | 14.32 | qfq | 20,287,497 | 313,334,108 | -1.29% |
| 2024-08-27 | 15.62 | 15.68 | 15.30 | 15.49 | 14.50 | qfq | 15,781,839 | 244,088,891 | -1.59% |
| 2024-08-26 | 15.78 | 15.86 | 15.36 | 15.74 | 14.74 | qfq | 21,530,890 | 336,400,768 | 1.42% |
| 2024-08-23 | 15.46 | 15.74 | 15.40 | 15.52 | 14.53 | qfq | 15,967,783 | 248,254,830 | -0.39% |
| 2024-08-22 | 15.80 | 15.85 | 15.46 | 15.58 | 14.59 | qfq | 16,998,909 | 264,865,540 | -1.64% |
| 2024-08-21 | 15.79 | 15.93 | 15.71 | 15.84 | 14.83 | qfq | 14,298,391 | 226,172,844 | -0.25% |
| 2024-08-20 | 16.15 | 16.21 | 15.80 | 15.88 | 14.87 | qfq | 21,078,646 | 335,982,992 | -1.73% |
| 2024-08-19 | 15.50 | 16.25 | 15.50 | 16.16 | 15.13 | qfq | 32,107,012 | 516,925,455 | 2.41% |
| 2024-08-16 | 15.98 | 16.13 | 15.68 | 15.78 | 14.78 | qfq | 29,606,000 | 469,368,946 | 0.77% |
| 2024-08-15 | 15.38 | 15.86 | 15.32 | 15.66 | 14.66 | qfq | 22,710,847 | 354,839,997 | 1.75% |
| 2024-08-14 | 15.73 | 15.82 | 15.34 | 15.39 | 14.41 | qfq | 19,387,844 | 301,446,029 | -2.29% |
| 2024-08-13 | 15.53 | 15.76 | 15.49 | 15.75 | 14.75 | qfq | 25,510,805 | 398,859,400 | 2.34% |
| 2024-08-12 | 15.25 | 15.49 | 15.21 | 15.39 | 14.41 | qfq | 18,529,343 | 284,060,279 | -0.06% |
| 2024-08-09 | 15.15 | 15.65 | 15.14 | 15.40 | 14.42 | qfq | 29,552,905 | 455,914,142 | 2.53% |
| 2024-08-08 | 15.12 | 15.18 | 14.94 | 15.02 | 14.06 | qfq | 24,571,500 | 369,044,144 | -1.38% |
| 2024-08-07 | 15.08 | 15.40 | 14.97 | 15.23 | 14.26 | qfq | 24,646,369 | 375,376,409 | 0.33% |
| 2024-08-06 | 15.25 | 15.53 | 15.01 | 15.18 | 14.21 | qfq | 26,624,757 | 404,587,643 | 0.00% |
| 2024-08-05 | 15.13 | 15.65 | 15.06 | 15.18 | 14.21 | qfq | 38,036,951 | 581,788,705 | -2.32% |
| 2024-08-02 | 15.85 | 15.90 | 15.52 | 15.54 | 14.55 | qfq | 38,795,121 | 607,575,133 | -4.90% |
| 2024-08-01 | 16.46 | 16.52 | 16.18 | 16.34 | 15.30 | qfq | 40,118,708 | 656,742,599 | 1.36% |
| 2024-07-31 | 15.39 | 16.12 | 15.39 | 16.12 | 15.09 | qfq | 41,307,236 | 655,475,541 | 5.22% |
| 2024-07-30 | 15.80 | 15.85 | 15.18 | 15.32 | 14.34 | qfq | 36,319,929 | 557,941,897 | -3.47% |
| 2024-07-29 | 15.40 | 16.05 | 15.33 | 15.87 | 14.86 | qfq | 44,540,612 | 703,216,200 | 3.86% |
| 2024-07-26 | 15.22 | 15.66 | 15.17 | 15.28 | 14.31 | qfq | 28,332,574 | 435,617,307 | 1.06% |
| 2024-07-25 | 15.60 | 15.60 | 15.03 | 15.12 | 14.16 | qfq | 44,055,722 | 669,826,971 | -3.82% |
| 2024-07-24 | 15.92 | 16.01 | 15.61 | 15.72 | 14.72 | qfq | 29,444,740 | 465,131,187 | -1.32% |
| 2024-07-23 | 17.14 | 17.20 | 15.93 | 15.93 | 14.92 | qfq | 53,557,203 | 874,961,333 | -6.95% |
| 2024-07-22 | 17.01 | 17.20 | 16.72 | 17.12 | 16.03 | qfq | 34,798,978 | 590,774,559 | -0.58% |
| 2024-07-19 | 17.10 | 17.31 | 16.70 | 17.22 | 16.12 | qfq | 43,850,282 | 747,178,570 | -3.42% |
| 2024-07-18 | 17.75 | 17.94 | 17.30 | 17.83 | 16.69 | qfq | 32,287,669 | 567,068,244 | -0.78% |
| 2024-07-17 | 18.77 | 18.93 | 17.80 | 17.97 | 16.83 | qfq | 40,960,428 | 742,880,624 | -4.62% |
| 2024-07-16 | 18.64 | 18.90 | 18.50 | 18.84 | 17.64 | qfq | 21,052,100 | 394,531,884 | 0.00% |
| 2024-07-15 | 18.53 | 18.99 | 18.30 | 18.84 | 17.64 | qfq | 30,359,315 | 569,865,932 | 0.96% |
| 2024-07-12 | 19.32 | 19.34 | 18.45 | 18.66 | 17.47 | qfq | 38,102,873 | 715,579,587 | -3.76% |
| 2024-07-11 | 18.98 | 19.52 | 18.64 | 19.39 | 18.16 | qfq | 29,169,371 | 560,180,225 | 3.25% |
| 2024-07-10 | 19.33 | 19.48 | 18.67 | 18.78 | 17.58 | qfq | 27,083,590 | 516,451,400 | -3.10% |
| 2024-07-09 | 18.68 | 19.41 | 18.66 | 19.38 | 18.15 | qfq | 35,289,791 | 674,266,139 | 3.47% |
| 2024-07-08 | 18.71 | 19.02 | 18.58 | 18.73 | 17.54 | qfq | 33,622,355 | 632,418,951 | 0.81% |
| 2024-07-05 | 18.08 | 18.66 | 17.91 | 18.58 | 17.40 | qfq | 25,933,512 | 475,043,400 | 3.34% |
| 2024-07-04 | 18.45 | 18.72 | 17.98 | 17.98 | 16.84 | qfq | 33,186,700 | 609,925,034 | -0.77% |
| 2024-07-03 | 18.15 | 18.37 | 18.03 | 18.12 | 16.97 | qfq | 18,537,461 | 337,210,746 | -0.11% |
| 2024-07-02 | 18.39 | 18.46 | 18.02 | 18.14 | 16.99 | qfq | 20,788,394 | 378,900,249 | -1.36% |
| 2024-07-01 | 17.95 | 18.48 | 17.83 | 18.39 | 17.22 | qfq | 25,349,146 | 462,099,719 | 2.45% |
| 2024-06-28 | 17.31 | 18.08 | 17.25 | 17.95 | 16.81 | qfq | 32,389,684 | 575,220,820 | 3.88% |
| 2024-06-27 | 17.80 | 17.83 | 17.18 | 17.28 | 16.18 | qfq | 23,415,297 | 407,459,960 | -2.87% |
| 2024-06-26 | 17.68 | 17.83 | 17.33 | 17.79 | 16.66 | qfq | 17,644,040 | 310,070,941 | 0.23% |
| 2024-06-25 | 17.68 | 18.05 | 17.58 | 17.75 | 16.62 | qfq | 22,073,783 | 392,934,194 | 0.17% |
| 2024-06-24 | 17.76 | 17.89 | 17.60 | 17.72 | 16.59 | qfq | 21,319,321 | 377,924,423 | -1.94% |
| 2024-06-21 | 17.85 | 18.46 | 17.79 | 18.07 | 16.92 | qfq | 40,056,512 | 725,909,194 | 1.80% |
| 2024-06-20 | 17.67 | 18.12 | 17.64 | 17.75 | 16.62 | qfq | 27,536,888 | 491,151,752 | 0.91% |
| 2024-06-19 | 17.56 | 17.84 | 17.31 | 17.59 | 16.47 | qfq | 26,624,258 | 468,946,828 | 0.74% |
| 2024-06-18 | 17.50 | 17.60 | 17.23 | 17.46 | 16.35 | qfq | 36,794,597 | 641,472,472 | 1.04% |
| 2024-06-17 | 17.88 | 17.99 | 17.25 | 17.28 | 16.18 | qfq | 42,217,100 | 737,087,919 | -3.46% |
| 2024-06-14 | 17.74 | 18.02 | 17.55 | 17.90 | 16.76 | qfq | 30,132,566 | 537,885,384 | 0.06% |
| 2024-06-13 | 18.25 | 18.40 | 17.70 | 17.89 | 16.75 | qfq | 30,060,195 | 539,742,338 | -2.29% |
| 2024-06-12 | 18.10 | 18.48 | 18.07 | 18.31 | 17.14 | qfq | 19,707,225 | 360,102,195 | 0.88% |
| 2024-06-11 | 18.09 | 18.23 | 17.74 | 18.15 | 16.99 | qfq | 28,117,404 | 505,796,333 | -1.25% |
| 2024-06-07 | 18.75 | 18.77 | 18.11 | 18.38 | 17.21 | qfq | 21,955,039 | 403,696,257 | -0.49% |
| 2024-06-06 | 18.34 | 18.78 | 18.28 | 18.47 | 17.29 | qfq | 31,043,617 | 574,731,853 | 2.16% |
| 2024-06-05 | 18.50 | 18.50 | 18.06 | 18.08 | 16.93 | qfq | 35,598,080 | 650,215,548 | -4.29% |
| 2024-06-04 | 18.58 | 18.95 | 18.36 | 18.89 | 17.69 | qfq | 23,375,030 | 436,922,553 | 2.05% |
| 2024-06-03 | 18.49 | 18.79 | 18.16 | 18.51 | 17.33 | qfq | 26,078,326 | 481,894,706 | -0.43% |
| 2024-05-31 | 18.80 | 18.83 | 18.37 | 18.59 | 17.41 | qfq | 30,673,594 | 570,673,413 | -2.87% |
| 2024-05-30 | 19.78 | 19.89 | 19.03 | 19.14 | 17.45 | qfq | 34,605,165 | 672,206,985 | -4.35% |
| 2024-05-29 | 19.66 | 20.19 | 19.63 | 20.01 | 18.25 | qfq | 28,175,070 | 563,395,903 | 1.27% |
| 2024-05-28 | 19.84 | 20.15 | 19.68 | 19.76 | 18.02 | qfq | 28,614,470 | 569,723,885 | 0.46% |
| 2024-05-27 | 19.03 | 19.70 | 19.03 | 19.67 | 17.94 | qfq | 26,095,350 | 507,953,946 | 2.98% |
| 2024-05-24 | 18.96 | 19.34 | 18.94 | 19.10 | 17.42 | qfq | 27,454,063 | 527,427,093 | 1.00% |
| 2024-05-23 | 19.35 | 19.36 | 18.77 | 18.91 | 17.24 | qfq | 57,891,881 | 1,101,819,020 | -5.92% |
| 2024-05-22 | 20.48 | 20.68 | 20.05 | 20.10 | 18.33 | qfq | 29,427,042 | 597,334,244 | -2.14% |
| 2024-05-21 | 21.29 | 21.50 | 20.29 | 20.54 | 18.73 | qfq | 55,284,007 | 1,143,298,214 | -3.48% |
| 2024-05-20 | 21.00 | 21.49 | 20.72 | 21.28 | 19.40 | qfq | 66,820,669 | 1,410,607,695 | 5.03% |
| 2024-05-17 | 19.85 | 20.28 | 19.46 | 20.26 | 18.47 | qfq | 38,661,306 | 766,832,296 | 2.48% |
| 2024-05-16 | 19.96 | 20.72 | 19.70 | 19.77 | 18.03 | qfq | 66,778,522 | 1,352,742,261 | 0.00% |
| 2024-05-15 | 19.81 | 20.20 | 19.56 | 19.77 | 18.03 | qfq | 40,614,700 | 808,528,551 | -0.90% |
| 2024-05-14 | 20.03 | 20.21 | 19.67 | 19.95 | 18.19 | qfq | 45,904,264 | 915,184,739 | 0.91% |
| 2024-05-13 | 19.45 | 19.86 | 19.27 | 19.77 | 18.03 | qfq | 33,788,545 | 662,663,128 | 0.15% |
| 2024-05-10 | 19.88 | 20.08 | 19.18 | 19.74 | 18.00 | qfq | 51,088,432 | 999,452,950 | 0.30% |
| 2024-05-09 | 19.00 | 19.79 | 18.98 | 19.68 | 17.95 | qfq | 40,109,111 | 781,695,647 | 3.14% |
| 2024-05-08 | 19.00 | 19.30 | 18.73 | 19.08 | 17.40 | qfq | 39,425,863 | 751,077,768 | -1.24% |
| 2024-05-07 | 19.63 | 19.85 | 19.20 | 19.32 | 17.62 | qfq | 51,299,262 | 1,003,010,090 | -1.58% |
| 2024-05-06 | 19.77 | 19.77 | 19.00 | 19.63 | 17.90 | qfq | 83,482,332 | 1,614,923,364 | -2.34% |
| 2024-04-30 | 20.31 | 20.49 | 19.87 | 20.10 | 18.33 | qfq | 46,799,068 | 947,377,560 | 0.45% |
| 2024-04-29 | 20.29 | 20.30 | 19.71 | 20.01 | 18.25 | qfq | 54,905,327 | 1,096,349,632 | -2.96% |
| 2024-04-26 | 19.95 | 20.66 | 19.78 | 20.62 | 18.80 | qfq | 71,640,556 | 1,444,819,838 | 3.57% |
| 2024-04-25 | 19.55 | 19.94 | 19.32 | 19.91 | 18.16 | qfq | 33,576,324 | 661,553,278 | 0.76% |
| 2024-04-24 | 19.33 | 20.10 | 19.19 | 19.76 | 18.02 | qfq | 52,833,418 | 1,037,057,973 | 2.33% |
| 2024-04-23 | 20.33 | 20.34 | 19.27 | 19.31 | 17.61 | qfq | 71,995,100 | 1,417,078,413 | -6.89% |
| 2024-04-22 | 21.21 | 21.96 | 20.65 | 20.74 | 18.91 | qfq | 67,142,487 | 1,431,266,212 | -1.33% |
| 2024-04-19 | 21.51 | 22.22 | 20.81 | 21.02 | 19.17 | qfq | 69,618,040 | 1,493,112,977 | -2.05% |
| 2024-04-18 | 20.00 | 21.46 | 19.90 | 21.46 | 19.57 | qfq | 66,383,629 | 1,379,745,726 | 6.29% |
| 2024-04-17 | 19.65 | 20.30 | 19.48 | 20.19 | 18.41 | qfq | 37,283,900 | 741,489,880 | 2.44% |
| 2024-04-16 | 20.70 | 20.98 | 19.60 | 19.71 | 17.97 | qfq | 49,520,069 | 1,008,802,943 | -5.33% |
| 2024-04-15 | 20.15 | 20.93 | 19.40 | 20.82 | 18.99 | qfq | 52,077,002 | 1,046,865,158 | 2.26% |
| 2024-04-12 | 20.43 | 20.61 | 19.95 | 20.36 | 18.57 | qfq | 47,844,927 | 971,720,897 | -0.78% |
| 2024-04-11 | 19.42 | 20.59 | 19.33 | 20.52 | 18.71 | qfq | 62,752,498 | 1,250,480,251 | 2.09% |
| 2024-04-10 | 19.85 | 20.50 | 19.80 | 20.10 | 18.33 | qfq | 53,619,853 | 1,077,928,366 | 1.26% |
| 2024-04-09 | 20.39 | 20.60 | 19.58 | 19.85 | 18.10 | qfq | 59,379,365 | 1,183,194,031 | -2.60% |
| 2024-04-08 | 20.60 | 21.81 | 20.11 | 20.38 | 18.58 | qfq | 86,605,675 | 1,820,737,141 | -1.07% |
| 2024-04-03 | 19.22 | 20.60 | 19.22 | 20.60 | 18.78 | qfq | 72,725,375 | 1,445,745,796 | 7.18% |
| 2024-04-02 | 19.10 | 19.65 | 18.88 | 19.22 | 17.53 | qfq | 39,451,065 | 758,403,861 | 0.73% |
| 2024-04-01 | 19.60 | 19.85 | 18.70 | 19.08 | 17.40 | qfq | 55,187,312 | 1,061,300,190 | -1.09% |
| 2024-03-29 | 18.68 | 19.48 | 18.60 | 19.29 | 17.59 | qfq | 53,998,842 | 1,034,123,886 | 4.05% |
| 2024-03-28 | 18.21 | 18.69 | 18.04 | 18.54 | 16.91 | qfq | 36,312,928 | 670,054,376 | 2.04% |
| 2024-03-27 | 18.28 | 18.67 | 18.16 | 18.17 | 16.57 | qfq | 35,497,584 | 653,829,067 | -0.71% |
| 2024-03-26 | 18.30 | 18.40 | 17.95 | 18.30 | 16.69 | qfq | 29,532,196 | 537,294,253 | -0.33% |
| 2024-03-25 | 17.74 | 18.74 | 17.71 | 18.36 | 16.74 | qfq | 60,088,349 | 1,102,128,630 | 3.15% |
| 2024-03-22 | 18.40 | 18.40 | 17.72 | 17.80 | 16.23 | qfq | 55,630,170 | 998,092,767 | -3.78% |
| 2024-03-21 | 18.74 | 18.87 | 18.39 | 18.50 | 16.87 | qfq | 45,831,220 | 850,729,217 | 0.43% |
| 2024-03-20 | 18.21 | 18.63 | 18.00 | 18.42 | 16.80 | qfq | 57,231,523 | 1,046,130,564 | 0.49% |
| 2024-03-19 | 18.31 | 19.10 | 18.19 | 18.33 | 16.71 | qfq | 84,829,228 | 1,577,743,539 | -1.19% |
| 2024-03-18 | 19.09 | 19.27 | 18.22 | 18.55 | 16.92 | qfq | 120,259,564 | 2,253,032,444 | -5.69% |
| 2024-03-15 | 18.99 | 19.87 | 18.86 | 19.67 | 17.94 | qfq | 88,511,009 | 1,716,538,743 | 2.45% |
| 2024-03-14 | 18.55 | 19.46 | 18.55 | 19.20 | 17.51 | qfq | 93,577,032 | 1,789,312,524 | 8.47% |
| 2024-03-13 | 17.24 | 17.90 | 17.12 | 17.70 | 16.14 | qfq | 45,689,651 | 800,197,662 | 2.79% |
| 2024-03-12 | 18.03 | 18.05 | 17.13 | 17.22 | 15.70 | qfq | 52,269,517 | 914,146,101 | -4.70% |
| 2024-03-11 | 18.25 | 18.35 | 17.76 | 18.07 | 16.48 | qfq | 43,272,744 | 776,807,411 | -0.99% |
| 2024-03-08 | 17.88 | 18.38 | 17.79 | 18.25 | 16.64 | qfq | 61,549,146 | 1,112,240,816 | 3.28% |
| 2024-03-07 | 16.86 | 18.09 | 16.82 | 17.67 | 16.11 | qfq | 67,580,109 | 1,195,761,043 | 5.30% |
| 2024-03-06 | 16.32 | 16.95 | 16.28 | 16.78 | 15.30 | qfq | 38,852,159 | 649,658,161 | 2.50% |
| 2024-03-05 | 16.54 | 16.69 | 16.32 | 16.37 | 14.93 | qfq | 33,810,067 | 556,867,234 | -1.03% |
| 2024-03-04 | 16.38 | 16.64 | 16.26 | 16.54 | 15.08 | qfq | 35,989,961 | 592,629,707 | 1.16% |
| 2024-03-01 | 16.64 | 16.83 | 16.14 | 16.35 | 14.91 | qfq | 47,422,425 | 777,356,788 | -1.80% |
| 2024-02-29 | 15.99 | 16.68 | 15.97 | 16.65 | 15.18 | qfq | 37,485,014 | 614,707,347 | 3.87% |
| 2024-02-28 | 16.20 | 16.39 | 16.03 | 16.03 | 14.62 | qfq | 36,776,779 | 596,227,308 | -1.41% |
| 2024-02-27 | 16.16 | 16.43 | 16.10 | 16.26 | 14.83 | qfq | 35,493,287 | 575,994,457 | -0.06% |
| 2024-02-26 | 16.98 | 17.02 | 16.12 | 16.27 | 14.84 | qfq | 54,206,391 | 897,692,914 | -4.74% |
| 2024-02-23 | 16.65 | 17.26 | 16.46 | 17.08 | 15.57 | qfq | 52,460,708 | 889,384,480 | 3.58% |
| 2024-02-22 | 15.70 | 16.60 | 15.66 | 16.49 | 15.04 | qfq | 42,506,740 | 688,547,840 | 4.90% |
| 2024-02-21 | 15.85 | 16.10 | 15.71 | 15.72 | 14.33 | qfq | 33,189,774 | 528,047,483 | -1.07% |
| 2024-02-20 | 15.66 | 16.05 | 15.43 | 15.89 | 14.49 | qfq | 37,920,617 | 599,206,691 | 1.02% |
| 2024-02-19 | 15.15 | 15.73 | 15.04 | 15.73 | 14.34 | qfq | 49,508,328 | 767,166,002 | 3.90% |
| 2024-02-08 | 15.56 | 15.88 | 15.10 | 15.14 | 13.81 | qfq | 57,510,755 | 893,758,159 | -2.82% |
| 2024-02-07 | 14.80 | 15.65 | 14.67 | 15.58 | 14.21 | qfq | 56,778,251 | 861,574,817 | 5.27% |
| 2024-02-06 | 14.02 | 14.85 | 13.96 | 14.80 | 13.50 | qfq | 45,772,753 | 661,870,747 | 4.82% |
| 2024-02-05 | 13.95 | 14.38 | 13.58 | 14.12 | 12.88 | qfq | 52,830,963 | 740,169,558 | 0.93% |
| 2024-02-02 | 14.10 | 14.42 | 13.67 | 13.99 | 12.76 | qfq | 34,206,439 | 482,750,360 | -0.92% |
| 2024-02-01 | 14.20 | 14.39 | 14.00 | 14.12 | 12.88 | qfq | 24,163,877 | 343,488,911 | -0.70% |
| 2024-01-31 | 14.42 | 14.61 | 14.11 | 14.22 | 12.97 | qfq | 27,333,307 | 393,324,601 | -0.84% |
| 2024-01-30 | 14.42 | 14.70 | 14.30 | 14.34 | 13.08 | qfq | 22,904,803 | 331,962,696 | -1.44% |
| 2024-01-29 | 14.58 | 14.84 | 14.54 | 14.55 | 13.27 | qfq | 25,409,085 | 372,657,172 | -0.21% |
| 2024-01-26 | 14.60 | 14.69 | 14.44 | 14.58 | 13.30 | qfq | 19,134,062 | 278,533,473 | -0.14% |
| 2024-01-25 | 14.14 | 14.70 | 14.10 | 14.60 | 13.31 | qfq | 41,548,887 | 601,154,268 | 3.99% |
| 2024-01-24 | 13.60 | 14.06 | 13.57 | 14.04 | 12.80 | qfq | 30,579,799 | 423,148,738 | 3.16% |
| 2024-01-23 | 13.29 | 13.73 | 13.11 | 13.61 | 12.41 | qfq | 30,927,663 | 414,820,020 | 2.41% |
| 2024-01-22 | 13.94 | 13.96 | 13.19 | 13.29 | 12.12 | qfq | 27,165,309 | 368,368,126 | -4.73% |
| 2024-01-19 | 13.90 | 14.10 | 13.82 | 13.95 | 12.72 | qfq | 22,953,901 | 320,550,446 | 0.22% |
| 2024-01-18 | 14.03 | 14.06 | 13.50 | 13.92 | 12.69 | qfq | 39,001,482 | 535,296,246 | -1.21% |
| 2024-01-17 | 14.40 | 14.46 | 14.08 | 14.09 | 12.85 | qfq | 20,078,416 | 286,539,517 | -2.49% |
| 2024-01-16 | 14.46 | 14.54 | 14.24 | 14.45 | 13.18 | qfq | 21,527,865 | 309,881,070 | -0.21% |
| 2024-01-15 | 14.65 | 14.67 | 14.43 | 14.48 | 13.20 | qfq | 17,866,492 | 259,752,348 | -0.82% |
| 2024-01-12 | 14.52 | 14.77 | 14.52 | 14.60 | 13.31 | qfq | 20,213,249 | 296,261,114 | 0.48% |
| 2024-01-11 | 14.58 | 14.80 | 14.49 | 14.53 | 13.25 | qfq | 33,794,195 | 493,455,204 | -0.62% |
| 2024-01-10 | 14.99 | 15.02 | 14.57 | 14.62 | 13.33 | qfq | 31,575,348 | 466,776,144 | -2.86% |
| 2024-01-09 | 14.62 | 15.20 | 14.61 | 15.05 | 13.72 | qfq | 40,160,753 | 601,011,468 | 2.66% |
| 2024-01-08 | 14.51 | 14.94 | 14.41 | 14.66 | 13.37 | qfq | 45,899,869 | 674,237,124 | 0.69% |
| 2024-01-05 | 14.76 | 14.97 | 14.52 | 14.56 | 13.28 | qfq | 29,387,611 | 433,875,119 | -1.42% |
| 2024-01-04 | 14.72 | 14.81 | 14.58 | 14.77 | 13.47 | qfq | 26,699,552 | 392,324,099 | -0.20% |
| 2024-01-03 | 14.62 | 14.91 | 14.61 | 14.80 | 13.50 | qfq | 27,918,928 | 412,240,322 | 0.54% |
| 2024-01-02 | 14.28 | 14.92 | 14.27 | 14.72 | 13.42 | qfq | 38,438,625 | 566,340,037 | 3.15% |
| 2023-12-29 | 14.00 | 14.32 | 13.98 | 14.27 | 13.01 | qfq | 32,775,382 | 465,280,618 | 0.35% |
| 2023-12-28 | 14.28 | 14.44 | 14.13 | 14.22 | 12.97 | qfq | 49,684,329 | 708,458,021 | 0.49% |
| 2023-12-27 | 13.58 | 14.18 | 13.56 | 14.15 | 12.90 | qfq | 44,773,731 | 625,007,985 | 4.04% |
| 2023-12-26 | 13.65 | 13.79 | 13.53 | 13.60 | 12.40 | qfq | 27,906,665 | 380,487,160 | -0.58% |
| 2023-12-25 | 13.22 | 13.71 | 13.16 | 13.68 | 12.47 | qfq | 36,892,658 | 497,829,785 | 3.40% |
| 2023-12-22 | 12.85 | 13.27 | 12.82 | 13.23 | 12.06 | qfq | 35,492,678 | 465,970,403 | 2.96% |
| 2023-12-21 | 12.66 | 12.88 | 12.50 | 12.85 | 11.72 | qfq | 21,777,293 | 276,448,395 | 0.86% |
| 2023-12-20 | 12.66 | 12.86 | 12.66 | 12.74 | 11.62 | qfq | 14,784,109 | 188,830,947 | 0.95% |
| 2023-12-19 | 12.62 | 12.68 | 12.55 | 12.62 | 11.51 | qfq | 11,523,100 | 145,257,208 | -0.39% |
| 2023-12-18 | 12.62 | 12.74 | 12.53 | 12.67 | 11.55 | qfq | 14,816,563 | 187,783,479 | -0.08% |
| 2023-12-15 | 12.82 | 13.07 | 12.66 | 12.68 | 11.56 | qfq | 19,509,450 | 250,367,763 | 0.16% |
| 2023-12-14 | 12.79 | 12.85 | 12.66 | 12.66 | 11.54 | qfq | 11,563,030 | 147,556,821 | 0.00% |
| 2023-12-13 | 12.84 | 12.84 | 12.63 | 12.66 | 11.54 | qfq | 11,413,879 | 145,255,496 | -1.56% |
| 2023-12-12 | 12.80 | 12.89 | 12.72 | 12.86 | 11.73 | qfq | 12,316,700 | 157,912,688 | 0.23% |
| 2023-12-11 | 12.62 | 12.85 | 12.50 | 12.83 | 11.70 | qfq | 18,374,002 | 232,762,219 | 1.58% |
| 2023-12-08 | 12.71 | 12.76 | 12.51 | 12.63 | 11.52 | qfq | 18,565,523 | 234,619,271 | -0.63% |
| 2023-12-07 | 12.89 | 12.89 | 12.65 | 12.71 | 11.59 | qfq | 14,461,032 | 184,298,933 | -1.78% |
| 2023-12-06 | 12.71 | 12.96 | 12.69 | 12.94 | 11.80 | qfq | 14,505,425 | 186,826,805 | 1.33% |
| 2023-12-05 | 12.94 | 12.99 | 12.76 | 12.77 | 11.64 | qfq | 16,115,737 | 207,669,506 | -2.07% |
| 2023-12-04 | 13.05 | 13.19 | 12.98 | 13.04 | 11.89 | qfq | 24,831,594 | 325,273,532 | 1.24% |
| 2023-12-01 | 12.85 | 12.94 | 12.79 | 12.88 | 11.74 | qfq | 16,965,098 | 218,383,702 | 0.47% |
| 2023-11-30 | 12.82 | 12.90 | 12.72 | 12.82 | 11.69 | qfq | 15,123,302 | 193,766,719 | 0.00% |
| 2023-11-29 | 12.96 | 12.99 | 12.82 | 12.82 | 11.69 | qfq | 11,983,000 | 154,661,330 | -0.39% |
| 2023-11-28 | 12.72 | 12.88 | 12.69 | 12.87 | 11.74 | qfq | 12,548,500 | 160,695,849 | 1.10% |
| 2023-11-27 | 12.80 | 12.83 | 12.62 | 12.73 | 11.61 | qfq | 15,540,599 | 197,605,743 | -0.70% |
| 2023-11-24 | 12.82 | 12.95 | 12.75 | 12.82 | 11.69 | qfq | 12,962,900 | 166,552,919 | -0.23% |
| 2023-11-23 | 12.64 | 12.88 | 12.55 | 12.85 | 11.72 | qfq | 19,162,199 | 244,019,297 | 1.50% |
| 2023-11-22 | 12.79 | 12.85 | 12.64 | 12.66 | 11.54 | qfq | 18,109,406 | 230,002,699 | -1.33% |
| 2023-11-21 | 12.75 | 13.04 | 12.74 | 12.83 | 11.70 | qfq | 31,774,997 | 410,670,131 | 1.42% |
| 2023-11-20 | 12.62 | 12.69 | 12.54 | 12.65 | 11.54 | qfq | 17,880,194 | 225,805,661 | 0.32% |
| 2023-11-17 | 12.50 | 12.63 | 12.30 | 12.61 | 11.50 | qfq | 20,909,602 | 260,986,269 | 0.72% |
| 2023-11-16 | 12.49 | 12.57 | 12.38 | 12.52 | 11.42 | qfq | 13,866,442 | 173,082,214 | 0.32% |
| 2023-11-15 | 12.47 | 12.60 | 12.41 | 12.48 | 11.38 | qfq | 17,313,211 | 216,331,340 | 1.22% |
| 2023-11-14 | 12.37 | 12.46 | 12.32 | 12.33 | 11.24 | qfq | 14,391,443 | 178,167,848 | 0.24% |
| 2023-11-13 | 12.25 | 12.35 | 12.17 | 12.30 | 11.22 | qfq | 14,929,005 | 182,924,299 | 0.82% |
| 2023-11-10 | 12.12 | 12.34 | 12.10 | 12.20 | 11.12 | qfq | 19,891,927 | 243,405,142 | 0.58% |
| 2023-11-09 | 12.08 | 12.19 | 12.07 | 12.13 | 11.06 | qfq | 14,934,915 | 181,300,334 | 0.17% |
| 2023-11-08 | 12.26 | 12.26 | 12.06 | 12.11 | 11.04 | qfq | 17,392,500 | 210,951,021 | -1.46% |
| 2023-11-07 | 12.18 | 12.35 | 12.07 | 12.29 | 11.21 | qfq | 25,882,970 | 316,570,152 | 0.57% |
| 2023-11-06 | 12.45 | 12.52 | 11.95 | 12.22 | 11.14 | qfq | 53,622,993 | 653,456,678 | -1.85% |
| 2023-11-03 | 12.67 | 12.77 | 12.42 | 12.45 | 11.35 | qfq | 24,589,900 | 309,097,717 | -1.58% |
| 2023-11-02 | 12.70 | 12.86 | 12.64 | 12.65 | 11.54 | qfq | 12,049,834 | 153,593,082 | -0.16% |
| 2023-11-01 | 12.53 | 12.68 | 12.50 | 12.67 | 11.55 | qfq | 17,078,060 | 215,602,146 | 0.88% |
| 2023-10-31 | 12.58 | 12.69 | 12.41 | 12.56 | 11.45 | qfq | 13,940,798 | 174,762,810 | -0.24% |
| 2023-10-30 | 12.41 | 12.64 | 12.41 | 12.59 | 11.48 | qfq | 18,506,224 | 232,059,235 | 0.56% |
| 2023-10-27 | 12.68 | 12.74 | 12.51 | 12.52 | 11.42 | qfq | 21,498,900 | 271,140,488 | -1.42% |
| 2023-10-26 | 12.65 | 12.72 | 12.52 | 12.70 | 11.58 | qfq | 12,657,932 | 159,894,501 | 0.00% |
| 2023-10-25 | 12.63 | 12.97 | 12.62 | 12.70 | 11.58 | qfq | 24,706,522 | 317,319,546 | 1.68% |
| 2023-10-24 | 12.33 | 12.57 | 12.28 | 12.49 | 11.39 | qfq | 23,869,709 | 296,711,215 | 1.46% |
| 2023-10-23 | 12.33 | 12.49 | 12.11 | 12.31 | 11.23 | qfq | 26,463,532 | 325,962,935 | -1.68% |
| 2023-10-20 | 12.73 | 12.76 | 12.49 | 12.52 | 11.42 | qfq | 17,594,691 | 221,726,824 | -1.80% |
| 2023-10-19 | 12.86 | 12.91 | 12.72 | 12.75 | 11.63 | qfq | 15,853,460 | 202,925,490 | -1.32% |
| 2023-10-18 | 13.01 | 13.08 | 12.89 | 12.92 | 11.78 | qfq | 17,398,451 | 225,535,323 | -0.69% |
| 2023-10-17 | 13.03 | 13.08 | 12.86 | 13.01 | 11.86 | qfq | 16,740,149 | 217,238,669 | -0.15% |
| 2023-10-16 | 13.04 | 13.22 | 12.98 | 13.03 | 11.88 | qfq | 17,188,639 | 225,200,167 | -0.23% |
| 2023-10-13 | 13.15 | 13.15 | 12.79 | 13.06 | 11.91 | qfq | 27,677,101 | 358,555,023 | -1.43% |
| 2023-10-12 | 12.90 | 13.29 | 12.90 | 13.25 | 12.08 | qfq | 28,783,275 | 379,366,655 | 3.03% |
| 2023-10-11 | 12.87 | 12.96 | 12.81 | 12.86 | 11.73 | qfq | 17,775,946 | 228,890,574 | 0.31% |
| 2023-10-10 | 12.89 | 13.02 | 12.79 | 12.82 | 11.69 | qfq | 14,475,532 | 186,540,139 | -0.54% |
| 2023-10-09 | 12.79 | 12.96 | 12.54 | 12.89 | 11.75 | qfq | 22,745,477 | 290,510,872 | 0.31% |
| 2023-09-28 | 12.91 | 13.00 | 12.66 | 12.85 | 11.72 | qfq | 28,792,869 | 368,922,424 | -0.70% |
| 2023-09-27 | 13.02 | 13.08 | 12.90 | 12.94 | 11.80 | qfq | 20,157,712 | 261,177,435 | -1.15% |
| 2023-09-26 | 12.90 | 13.18 | 12.85 | 13.09 | 11.94 | qfq | 27,513,780 | 359,293,530 | 1.16% |
| 2023-09-25 | 12.84 | 13.06 | 12.78 | 12.94 | 11.80 | qfq | 32,515,901 | 421,389,749 | 0.62% |
| 2023-09-22 | 13.12 | 13.21 | 12.79 | 12.86 | 11.73 | qfq | 47,363,832 | 611,172,003 | -2.13% |
| 2023-09-21 | 13.40 | 13.47 | 13.14 | 13.14 | 11.98 | qfq | 28,550,800 | 378,475,082 | -2.59% |
| 2023-09-20 | 13.29 | 13.55 | 13.23 | 13.49 | 12.30 | qfq | 33,886,654 | 455,274,539 | 1.66% |
| 2023-09-19 | 13.30 | 13.38 | 13.22 | 13.27 | 12.10 | qfq | 18,241,165 | 242,494,255 | -0.60% |
| 2023-09-18 | 13.45 | 13.46 | 13.11 | 13.35 | 12.17 | qfq | 30,932,353 | 409,726,376 | -0.82% |
| 2023-09-15 | 13.50 | 13.77 | 13.39 | 13.46 | 12.27 | qfq | 53,007,825 | 718,281,679 | 0.75% |
| 2023-09-14 | 13.16 | 13.40 | 13.11 | 13.36 | 12.18 | qfq | 33,439,311 | 444,871,001 | 1.91% |
| 2023-09-13 | 13.06 | 13.25 | 12.98 | 13.11 | 11.95 | qfq | 23,524,100 | 308,545,274 | 0.85% |
| 2023-09-12 | 13.21 | 13.47 | 13.00 | 13.00 | 11.85 | qfq | 24,742,771 | 326,898,331 | -0.91% |
| 2023-09-11 | 12.87 | 13.19 | 12.83 | 13.12 | 11.96 | qfq | 25,329,149 | 331,208,268 | 2.34% |
| 2023-09-08 | 12.82 | 12.95 | 12.76 | 12.82 | 11.69 | qfq | 16,684,920 | 214,252,666 | -0.31% |
| 2023-09-07 | 12.98 | 13.08 | 12.84 | 12.86 | 11.73 | qfq | 22,451,989 | 290,415,262 | -1.68% |
| 2023-09-06 | 13.30 | 13.31 | 13.00 | 13.08 | 11.93 | qfq | 22,977,825 | 301,433,742 | -1.65% |
| 2023-09-05 | 13.23 | 13.38 | 13.11 | 13.30 | 12.13 | qfq | 27,828,254 | 368,969,261 | 0.23% |
| 2023-09-04 | 13.20 | 13.38 | 13.11 | 13.27 | 12.10 | qfq | 41,637,663 | 551,985,422 | 2.31% |
| 2023-09-01 | 12.82 | 13.15 | 12.79 | 12.97 | 11.83 | qfq | 32,694,699 | 425,439,792 | 1.49% |
| 2023-08-31 | 12.87 | 13.02 | 12.73 | 12.78 | 11.65 | qfq | 23,539,731 | 302,208,109 | -0.93% |
| 2023-08-30 | 12.85 | 13.15 | 12.79 | 12.90 | 11.76 | qfq | 31,152,253 | 403,003,988 | 0.39% |
| 2023-08-29 | 12.70 | 12.88 | 12.56 | 12.85 | 11.72 | qfq | 37,487,980 | 478,060,468 | 0.78% |
| 2023-08-28 | 13.20 | 13.23 | 12.55 | 12.75 | 11.63 | qfq | 52,086,731 | 664,624,506 | 1.43% |
| 2023-08-25 | 12.60 | 12.66 | 12.34 | 12.57 | 11.46 | qfq | 37,571,904 | 469,830,039 | -0.48% |
| 2023-08-24 | 11.98 | 12.89 | 11.98 | 12.63 | 11.52 | qfq | 65,076,258 | 816,447,472 | 6.05% |
| 2023-08-23 | 12.05 | 12.10 | 11.90 | 11.91 | 10.86 | qfq | 21,425,001 | 256,783,532 | -0.83% |
| 2023-08-22 | 11.82 | 12.05 | 11.82 | 12.01 | 10.95 | qfq | 22,883,476 | 273,490,040 | 1.95% |
| 2023-08-21 | 11.85 | 12.02 | 11.78 | 11.78 | 10.74 | qfq | 15,998,407 | 190,353,947 | -0.76% |
| 2023-08-18 | 12.05 | 12.10 | 11.85 | 11.87 | 10.82 | qfq | 17,908,771 | 214,732,889 | -0.92% |
| 2023-08-17 | 11.80 | 12.02 | 11.67 | 11.98 | 10.92 | qfq | 24,216,794 | 286,726,781 | 0.42% |
| 2023-08-16 | 12.00 | 12.04 | 11.88 | 11.93 | 10.88 | qfq | 23,763,585 | 284,042,772 | -1.73% |
| 2023-08-15 | 12.10 | 12.28 | 12.05 | 12.14 | 11.07 | qfq | 22,676,454 | 275,907,704 | 0.25% |
| 2023-08-14 | 11.97 | 12.16 | 11.91 | 12.11 | 11.04 | qfq | 23,624,976 | 284,200,666 | -0.16% |
| 2023-08-11 | 12.42 | 12.45 | 12.08 | 12.13 | 11.06 | qfq | 32,775,088 | 400,149,259 | -2.57% |
| 2023-08-10 | 12.34 | 12.47 | 12.30 | 12.45 | 11.35 | qfq | 20,731,961 | 257,215,563 | 0.89% |
| 2023-08-09 | 12.45 | 12.52 | 12.30 | 12.34 | 11.25 | qfq | 21,396,798 | 265,027,996 | -1.59% |
| 2023-08-08 | 12.30 | 12.60 | 12.25 | 12.54 | 11.43 | qfq | 38,831,371 | 484,716,380 | 2.12% |
| 2023-08-07 | 12.24 | 12.35 | 12.20 | 12.28 | 11.20 | qfq | 21,657,157 | 265,393,494 | 0.08% |
| 2023-08-04 | 12.30 | 12.40 | 12.25 | 12.27 | 11.19 | qfq | 24,844,681 | 305,868,289 | 0.57% |
| 2023-08-03 | 12.10 | 12.23 | 11.95 | 12.20 | 11.12 | qfq | 30,952,077 | 374,930,747 | -0.73% |
| 2023-08-02 | 12.60 | 12.61 | 12.23 | 12.29 | 11.21 | qfq | 37,504,916 | 462,843,908 | -2.15% |
| 2023-08-01 | 12.46 | 12.58 | 12.38 | 12.56 | 11.45 | qfq | 49,693,979 | 620,305,284 | 2.20% |
| 2023-07-31 | 12.03 | 12.55 | 12.03 | 12.29 | 11.21 | qfq | 53,194,416 | 657,561,490 | 3.19% |
| 2023-07-28 | 11.65 | 11.91 | 11.53 | 11.91 | 10.86 | qfq | 25,623,590 | 301,850,378 | 1.53% |
| 2023-07-27 | 11.85 | 11.97 | 11.70 | 11.73 | 10.70 | qfq | 22,969,133 | 271,730,756 | -1.01% |
| 2023-07-26 | 11.70 | 12.12 | 11.70 | 11.85 | 10.81 | qfq | 45,536,191 | 542,579,016 | 1.46% |
| 2023-07-25 | 11.64 | 11.80 | 11.64 | 11.68 | 10.65 | qfq | 25,005,496 | 292,690,381 | 1.65% |
| 2023-07-24 | 11.58 | 11.73 | 11.45 | 11.49 | 10.48 | qfq | 17,385,245 | 201,078,457 | -1.12% |
| 2023-07-21 | 11.53 | 11.72 | 11.46 | 11.62 | 10.60 | qfq | 18,682,820 | 217,039,259 | 0.52% |
| 2023-07-20 | 11.64 | 11.73 | 11.55 | 11.56 | 10.54 | qfq | 18,739,300 | 218,027,455 | -0.86% |
| 2023-07-19 | 11.53 | 11.67 | 11.50 | 11.66 | 10.63 | qfq | 24,758,717 | 287,141,981 | 1.48% |
| 2023-07-18 | 11.32 | 11.56 | 11.27 | 11.49 | 10.48 | qfq | 20,711,957 | 237,119,659 | 1.50% |
| 2023-07-17 | 11.46 | 11.49 | 11.21 | 11.32 | 10.32 | qfq | 25,694,201 | 290,585,540 | -1.91% |