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
国泰海通601211.SH
最近收盘价18.302026-07-17
最近交易日2026-07-17
成交量（股）101,430,804
成交额（元）1,869,752,460
日线记录709
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-19 | 2026-06-26 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-21 | 2025-10-28 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-22 | 2025-07-28 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-12 | 2024-10-21 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 709 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.55 | 18.69 | 18.21 | 18.30 | 18.30 | qfq | 101,430,804 | 1,869,752,460 | -1.29% |
| 2026-07-16 | 18.50 | 18.71 | 18.29 | 18.54 | 18.54 | qfq | 89,118,408 | 1,647,444,419 | -0.22% |
| 2026-07-15 | 18.08 | 18.79 | 18.05 | 18.58 | 18.58 | qfq | 115,321,350 | 2,131,096,083 | 2.26% |
| 2026-07-14 | 18.29 | 18.33 | 17.75 | 18.17 | 18.17 | qfq | 118,690,261 | 2,135,611,347 | -0.93% |
| 2026-07-13 | 18.30 | 18.47 | 18.17 | 18.34 | 18.34 | qfq | 101,458,064 | 1,858,568,340 | 0.22% |
| 2026-07-10 | 18.85 | 18.86 | 18.24 | 18.30 | 18.30 | qfq | 145,894,884 | 2,692,662,452 | -3.02% |
| 2026-07-09 | 18.66 | 18.94 | 18.36 | 18.87 | 18.87 | qfq | 128,582,021 | 2,397,151,773 | 0.80% |
| 2026-07-08 | 18.99 | 19.16 | 18.70 | 18.72 | 18.72 | qfq | 102,647,639 | 1,938,900,272 | -1.42% |
| 2026-07-07 | 19.55 | 19.75 | 18.88 | 18.99 | 18.99 | qfq | 194,758,078 | 3,735,243,355 | -4.09% |
| 2026-07-06 | 20.50 | 20.50 | 19.17 | 19.80 | 19.80 | qfq | 256,837,308 | 5,044,335,284 | 2.22% |
| 2026-07-03 | 19.20 | 19.58 | 19.08 | 19.37 | 19.37 | qfq | 138,505,599 | 2,678,414,664 | 1.04% |
| 2026-07-02 | 19.12 | 19.34 | 18.87 | 19.17 | 19.17 | qfq | 160,692,821 | 3,068,089,783 | 0.26% |
| 2026-07-01 | 18.30 | 19.56 | 18.13 | 19.12 | 19.12 | qfq | 259,681,367 | 4,914,597,776 | 5.05% |
| 2026-06-30 | 18.02 | 18.32 | 18.00 | 18.20 | 18.20 | qfq | 127,766,732 | 2,318,728,186 | 0.39% |
| 2026-06-29 | 17.60 | 18.17 | 17.54 | 18.13 | 18.13 | qfq | 186,025,826 | 3,347,955,979 | 4.20% |
| 2026-06-26 | 17.83 | 17.98 | 17.36 | 17.40 | 17.40 | qfq | 162,713,558 | 2,872,945,015 | -3.97% |
| 2026-06-25 | 17.59 | 18.28 | 17.23 | 18.12 | 17.77 | qfq | 230,611,703 | 4,130,586,441 | 3.19% |
| 2026-06-24 | 17.91 | 18.23 | 17.53 | 17.56 | 17.22 | qfq | 149,567,688 | 2,651,761,935 | -2.23% |
| 2026-06-23 | 18.18 | 18.48 | 17.82 | 17.96 | 17.61 | qfq | 191,228,903 | 3,469,442,204 | -1.05% |
| 2026-06-22 | 17.20 | 18.28 | 17.15 | 18.15 | 17.80 | qfq | 233,998,792 | 4,185,351,285 | 5.03% |
| 2026-06-18 | 17.71 | 17.77 | 17.25 | 17.28 | 16.95 | qfq | 159,987,176 | 2,783,025,190 | -2.76% |
| 2026-06-17 | 17.75 | 17.95 | 17.60 | 17.77 | 17.43 | qfq | 121,691,881 | 2,164,992,782 | -0.11% |
| 2026-06-16 | 17.36 | 17.90 | 17.29 | 17.79 | 17.45 | qfq | 159,716,320 | 2,824,626,936 | 1.72% |
| 2026-06-15 | 17.75 | 18.36 | 17.34 | 17.49 | 17.15 | qfq | 268,923,697 | 4,786,718,071 | -1.07% |
| 2026-06-12 | 17.21 | 17.75 | 16.96 | 17.68 | 17.34 | qfq | 202,071,287 | 3,534,033,365 | 2.67% |
| 2026-06-11 | 17.05 | 17.30 | 16.90 | 17.22 | 16.89 | qfq | 148,756,388 | 2,546,757,742 | 1.00% |
| 2026-06-10 | 16.49 | 17.15 | 16.43 | 17.05 | 16.72 | qfq | 205,631,032 | 3,470,818,178 | 3.27% |
| 2026-06-09 | 16.44 | 16.58 | 16.28 | 16.51 | 16.19 | qfq | 99,165,394 | 1,631,423,533 | 0.36% |
| 2026-06-08 | 16.09 | 16.69 | 16.07 | 16.45 | 16.13 | qfq | 171,316,776 | 2,815,755,482 | 1.23% |
| 2026-06-05 | 16.24 | 16.48 | 16.22 | 16.25 | 15.94 | qfq | 112,090,772 | 1,832,982,420 | 0.31% |
| 2026-06-04 | 16.25 | 16.39 | 16.08 | 16.20 | 15.89 | qfq | 99,467,433 | 1,614,600,822 | -0.74% |
| 2026-06-03 | 16.23 | 16.42 | 16.02 | 16.32 | 16.00 | qfq | 154,809,915 | 2,517,617,413 | 0.62% |
| 2026-06-02 | 15.85 | 16.40 | 15.81 | 16.22 | 15.91 | qfq | 222,075,786 | 3,583,339,296 | 2.21% |
| 2026-06-01 | 15.34 | 15.98 | 15.27 | 15.87 | 15.56 | qfq | 225,589,654 | 3,555,159,044 | 3.19% |
| 2026-05-29 | 15.00 | 15.39 | 14.96 | 15.38 | 15.08 | qfq | 158,560,715 | 2,419,092,492 | 2.67% |
| 2026-05-28 | 15.24 | 15.25 | 14.91 | 14.98 | 14.69 | qfq | 94,621,707 | 1,421,549,162 | -1.58% |
| 2026-05-27 | 15.28 | 15.48 | 15.07 | 15.22 | 14.93 | qfq | 108,122,624 | 1,648,607,191 | -0.52% |
| 2026-05-26 | 15.09 | 15.42 | 15.06 | 15.30 | 15.00 | qfq | 110,375,044 | 1,687,039,089 | 0.99% |
| 2026-05-25 | 15.09 | 15.22 | 15.01 | 15.15 | 14.86 | qfq | 78,970,633 | 1,194,111,700 | 0.80% |
| 2026-05-22 | 15.29 | 15.33 | 15.02 | 15.03 | 14.74 | qfq | 114,180,518 | 1,723,526,043 | -1.31% |
| 2026-05-21 | 15.45 | 15.77 | 15.21 | 15.23 | 14.94 | qfq | 187,919,499 | 2,925,943,262 | -0.52% |
| 2026-05-20 | 15.42 | 15.42 | 15.21 | 15.31 | 15.01 | qfq | 80,137,445 | 1,227,594,145 | -1.03% |
| 2026-05-19 | 15.50 | 15.54 | 15.28 | 15.47 | 15.17 | qfq | 90,810,287 | 1,400,167,001 | 0.13% |
| 2026-05-18 | 15.40 | 15.51 | 15.37 | 15.45 | 15.15 | qfq | 94,884,222 | 1,464,673,394 | 0.06% |
| 2026-05-15 | 15.71 | 15.76 | 15.39 | 15.44 | 15.14 | qfq | 136,139,919 | 2,120,810,540 | -1.72% |
| 2026-05-14 | 16.02 | 16.11 | 15.70 | 15.71 | 15.41 | qfq | 119,961,184 | 1,901,937,793 | -1.94% |
| 2026-05-13 | 16.10 | 16.14 | 15.75 | 16.02 | 15.71 | qfq | 180,250,610 | 2,869,032,103 | -0.50% |
| 2026-05-12 | 16.20 | 16.23 | 16.06 | 16.10 | 15.79 | qfq | 143,388,474 | 2,314,590,901 | -0.43% |
| 2026-05-11 | 16.18 | 16.27 | 16.01 | 16.17 | 15.86 | qfq | 203,878,859 | 3,286,093,145 | 0.06% |
| 2026-05-08 | 16.25 | 16.33 | 16.15 | 16.16 | 15.85 | qfq | 103,461,640 | 1,677,130,320 | -0.80% |
| 2026-05-07 | 16.39 | 16.43 | 16.18 | 16.29 | 15.98 | qfq | 121,373,719 | 1,974,053,255 | 0.12% |
| 2026-05-06 | 16.17 | 16.45 | 16.14 | 16.27 | 15.96 | qfq | 197,192,918 | 3,207,492,737 | 0.93% |
| 2026-04-30 | 16.10 | 16.38 | 16.04 | 16.12 | 15.81 | qfq | 135,340,303 | 2,188,524,839 | 0.00% |
| 2026-04-29 | 16.11 | 16.19 | 16.02 | 16.12 | 15.81 | qfq | 110,493,963 | 1,778,609,108 | 0.00% |
| 2026-04-28 | 16.15 | 16.42 | 16.06 | 16.12 | 15.81 | qfq | 151,601,214 | 2,460,913,018 | -0.68% |
| 2026-04-27 | 16.59 | 16.77 | 16.10 | 16.23 | 15.92 | qfq | 201,120,876 | 3,294,875,117 | -2.93% |
| 2026-04-24 | 16.71 | 16.77 | 16.48 | 16.72 | 16.40 | qfq | 85,317,189 | 1,418,606,749 | -0.42% |
| 2026-04-23 | 16.79 | 16.89 | 16.68 | 16.79 | 16.47 | qfq | 95,451,325 | 1,602,017,719 | -0.06% |
| 2026-04-22 | 16.70 | 17.07 | 16.62 | 16.80 | 16.48 | qfq | 118,623,972 | 1,996,090,775 | 0.30% |
| 2026-04-21 | 16.85 | 16.91 | 16.66 | 16.75 | 16.43 | qfq | 78,879,624 | 1,321,512,072 | -0.71% |
| 2026-04-20 | 17.04 | 17.08 | 16.79 | 16.87 | 16.54 | qfq | 102,400,576 | 1,732,922,321 | -0.65% |
| 2026-04-17 | 17.09 | 17.11 | 16.92 | 16.98 | 16.65 | qfq | 88,484,211 | 1,501,809,354 | -0.88% |
| 2026-04-16 | 17.12 | 17.42 | 17.08 | 17.13 | 16.80 | qfq | 126,003,452 | 2,168,018,451 | 0.47% |
| 2026-04-15 | 17.17 | 17.20 | 17.04 | 17.05 | 16.72 | qfq | 60,913,425 | 1,042,322,542 | -0.53% |
| 2026-04-14 | 17.31 | 17.32 | 16.91 | 17.14 | 16.81 | qfq | 104,891,788 | 1,789,607,895 | -0.12% |
| 2026-04-13 | 16.94 | 17.30 | 16.85 | 17.16 | 16.83 | qfq | 90,846,328 | 1,556,792,533 | 0.23% |
| 2026-04-10 | 16.69 | 17.36 | 16.69 | 17.12 | 16.79 | qfq | 214,561,778 | 3,672,071,097 | 4.20% |
| 2026-04-09 | 16.70 | 16.72 | 16.37 | 16.43 | 16.11 | qfq | 89,141,495 | 1,471,981,874 | -2.61% |
| 2026-04-08 | 16.60 | 16.95 | 16.60 | 16.87 | 16.54 | qfq | 112,092,616 | 1,878,624,433 | 3.56% |
| 2026-04-07 | 16.46 | 16.56 | 16.26 | 16.29 | 15.98 | qfq | 61,859,797 | 1,012,149,248 | -1.09% |
| 2026-04-03 | 16.65 | 16.66 | 16.43 | 16.47 | 16.15 | qfq | 44,990,904 | 744,565,192 | -0.48% |
| 2026-04-02 | 16.85 | 16.86 | 16.48 | 16.55 | 16.23 | qfq | 64,930,511 | 1,079,054,852 | -2.07% |
| 2026-04-01 | 16.83 | 16.96 | 16.66 | 16.90 | 16.57 | qfq | 77,647,261 | 1,306,357,949 | 1.87% |
| 2026-03-31 | 16.74 | 16.97 | 16.58 | 16.59 | 16.27 | qfq | 63,593,801 | 1,063,957,571 | -0.60% |
| 2026-03-30 | 16.66 | 16.82 | 16.58 | 16.69 | 16.37 | qfq | 69,964,511 | 1,169,103,988 | -0.65% |
| 2026-03-27 | 16.63 | 16.88 | 16.61 | 16.80 | 16.48 | qfq | 56,473,404 | 948,142,844 | 0.24% |
| 2026-03-26 | 17.17 | 17.22 | 16.69 | 16.76 | 16.44 | qfq | 91,563,875 | 1,545,973,115 | -2.61% |
| 2026-03-25 | 17.10 | 17.34 | 17.02 | 17.21 | 16.88 | qfq | 61,528,942 | 1,057,551,794 | 1.06% |
| 2026-03-24 | 17.06 | 17.29 | 16.86 | 17.03 | 16.70 | qfq | 105,168,932 | 1,795,841,456 | 0.53% |
| 2026-03-23 | 17.33 | 17.34 | 16.82 | 16.94 | 16.61 | qfq | 109,588,931 | 1,871,109,841 | -3.42% |
| 2026-03-20 | 17.49 | 17.77 | 17.49 | 17.54 | 17.20 | qfq | 73,961,707 | 1,303,212,605 | 0.23% |
| 2026-03-19 | 17.74 | 17.77 | 17.39 | 17.50 | 17.16 | qfq | 97,684,383 | 1,711,527,574 | -2.02% |
| 2026-03-18 | 17.94 | 18.03 | 17.78 | 17.86 | 17.52 | qfq | 49,345,409 | 881,725,912 | -0.45% |
| 2026-03-17 | 17.82 | 18.37 | 17.81 | 17.94 | 17.59 | qfq | 112,435,951 | 2,036,084,515 | 0.84% |
| 2026-03-16 | 17.93 | 17.96 | 17.67 | 17.79 | 17.45 | qfq | 65,352,909 | 1,160,465,650 | -0.84% |
| 2026-03-13 | 18.00 | 18.16 | 17.90 | 17.94 | 17.59 | qfq | 69,105,434 | 1,244,712,607 | -0.88% |
| 2026-03-12 | 18.16 | 18.23 | 18.00 | 18.10 | 17.75 | qfq | 61,793,718 | 1,119,550,994 | -0.55% |
| 2026-03-11 | 18.16 | 18.24 | 18.08 | 18.20 | 17.85 | qfq | 56,454,328 | 1,025,147,257 | 0.22% |
| 2026-03-10 | 18.14 | 18.29 | 18.05 | 18.16 | 17.81 | qfq | 66,892,290 | 1,213,145,437 | 0.78% |
| 2026-03-09 | 18.26 | 18.26 | 17.87 | 18.02 | 17.67 | qfq | 91,943,574 | 1,655,373,546 | -2.38% |
| 2026-03-06 | 18.26 | 18.52 | 18.26 | 18.46 | 18.10 | qfq | 56,920,284 | 1,046,614,671 | 0.60% |
| 2026-03-05 | 18.45 | 18.57 | 18.27 | 18.35 | 18.00 | qfq | 56,655,577 | 1,042,516,140 | 0.55% |
| 2026-03-04 | 18.71 | 18.74 | 18.24 | 18.25 | 17.90 | qfq | 105,071,024 | 1,938,609,287 | -3.18% |
| 2026-03-03 | 18.82 | 19.13 | 18.67 | 18.85 | 18.49 | qfq | 102,072,266 | 1,926,088,922 | 0.11% |
| 2026-03-02 | 18.82 | 18.91 | 18.57 | 18.83 | 18.47 | qfq | 95,549,971 | 1,792,067,815 | -0.53% |
| 2026-02-27 | 18.94 | 19.04 | 18.88 | 18.93 | 18.56 | qfq | 77,570,569 | 1,468,700,830 | -0.21% |
| 2026-02-26 | 19.40 | 19.43 | 18.89 | 18.97 | 18.60 | qfq | 131,569,198 | 2,505,091,156 | -2.07% |
| 2026-02-25 | 19.46 | 19.64 | 19.33 | 19.37 | 19.00 | qfq | 92,960,174 | 1,810,649,810 | -0.26% |
| 2026-02-24 | 19.66 | 19.76 | 19.41 | 19.42 | 19.04 | qfq | 72,450,300 | 1,412,913,763 | -0.97% |
| 2026-02-13 | 19.91 | 19.96 | 19.59 | 19.61 | 19.23 | qfq | 76,155,938 | 1,503,372,035 | -1.51% |
| 2026-02-12 | 19.97 | 20.01 | 19.85 | 19.91 | 19.53 | qfq | 52,272,769 | 1,040,978,855 | -0.50% |
| 2026-02-11 | 20.15 | 20.15 | 19.96 | 20.01 | 19.62 | qfq | 66,486,446 | 1,332,787,837 | -0.65% |
| 2026-02-10 | 20.23 | 20.25 | 20.12 | 20.14 | 19.75 | qfq | 44,648,071 | 900,795,106 | -0.25% |
| 2026-02-09 | 20.17 | 20.25 | 20.00 | 20.19 | 19.80 | qfq | 63,614,694 | 1,283,111,847 | 1.10% |
| 2026-02-06 | 20.01 | 20.18 | 19.82 | 19.97 | 19.58 | qfq | 71,977,837 | 1,441,030,018 | -0.89% |
| 2026-02-05 | 19.98 | 20.34 | 19.77 | 20.15 | 19.76 | qfq | 92,980,811 | 1,865,770,929 | 0.80% |
| 2026-02-04 | 19.49 | 20.03 | 19.44 | 19.99 | 19.60 | qfq | 128,698,591 | 2,555,980,025 | 2.51% |
| 2026-02-03 | 19.75 | 19.82 | 19.25 | 19.50 | 19.12 | qfq | 120,353,471 | 2,343,152,820 | -0.86% |
| 2026-02-02 | 19.80 | 20.26 | 19.62 | 19.67 | 19.29 | qfq | 126,534,851 | 2,517,965,458 | -0.81% |
| 2026-01-30 | 19.80 | 20.17 | 19.76 | 19.83 | 19.45 | qfq | 140,080,469 | 2,795,898,856 | 0.15% |
| 2026-01-29 | 19.65 | 20.00 | 19.33 | 19.80 | 19.42 | qfq | 181,506,760 | 3,557,939,057 | 0.87% |
| 2026-01-28 | 19.95 | 20.05 | 19.61 | 19.63 | 19.25 | qfq | 159,530,430 | 3,155,026,654 | -0.81% |
| 2026-01-27 | 20.00 | 20.04 | 19.69 | 19.79 | 19.41 | qfq | 98,204,294 | 1,950,352,053 | -1.05% |
| 2026-01-26 | 19.85 | 20.40 | 19.81 | 20.00 | 19.61 | qfq | 156,772,226 | 3,154,869,268 | 0.76% |
| 2026-01-23 | 20.11 | 20.19 | 19.78 | 19.85 | 19.47 | qfq | 115,481,698 | 2,303,744,607 | -0.70% |
| 2026-01-22 | 19.95 | 20.31 | 19.94 | 19.99 | 19.60 | qfq | 92,924,562 | 1,866,588,795 | 0.40% |
| 2026-01-21 | 20.15 | 20.21 | 19.88 | 19.91 | 19.53 | qfq | 111,923,958 | 2,241,810,105 | -1.34% |
| 2026-01-20 | 20.08 | 20.28 | 20.06 | 20.18 | 19.79 | qfq | 88,719,337 | 1,788,586,123 | 0.45% |
| 2026-01-19 | 20.06 | 20.22 | 19.93 | 20.09 | 19.70 | qfq | 90,296,161 | 1,812,169,838 | -0.05% |
| 2026-01-16 | 20.50 | 20.60 | 20.02 | 20.10 | 19.71 | qfq | 147,571,137 | 2,975,776,161 | -1.33% |
| 2026-01-15 | 20.66 | 20.90 | 20.29 | 20.37 | 19.98 | qfq | 106,614,412 | 2,187,191,758 | -1.88% |
| 2026-01-14 | 21.17 | 21.60 | 20.60 | 20.76 | 20.36 | qfq | 170,225,340 | 3,587,811,482 | -1.94% |
| 2026-01-13 | 21.20 | 21.61 | 21.09 | 21.17 | 20.76 | qfq | 115,197,660 | 2,460,627,385 | 0.47% |
| 2026-01-12 | 21.08 | 21.24 | 20.76 | 21.07 | 20.66 | qfq | 120,411,439 | 2,526,162,468 | 0.00% |
| 2026-01-09 | 21.32 | 21.49 | 20.93 | 21.07 | 20.66 | qfq | 114,747,666 | 2,429,901,640 | -1.17% |
| 2026-01-08 | 21.95 | 21.99 | 21.24 | 21.32 | 20.91 | qfq | 167,661,593 | 3,597,726,542 | -4.05% |
| 2026-01-07 | 22.25 | 22.35 | 21.96 | 22.22 | 21.79 | qfq | 130,469,697 | 2,891,689,533 | -0.31% |
| 2026-01-06 | 20.99 | 22.35 | 20.97 | 22.29 | 21.86 | qfq | 268,360,903 | 5,875,767,400 | 6.50% |
| 2026-01-05 | 20.56 | 20.99 | 20.53 | 20.93 | 20.53 | qfq | 109,756,988 | 2,285,126,130 | 1.85% |
| 2025-12-31 | 20.50 | 20.88 | 20.50 | 20.55 | 20.15 | qfq | 60,622,969 | 1,251,146,982 | 0.20% |
| 2025-12-30 | 20.67 | 20.73 | 20.48 | 20.51 | 20.11 | qfq | 70,998,376 | 1,460,746,237 | -1.01% |
| 2025-12-29 | 20.73 | 20.99 | 20.63 | 20.72 | 20.32 | qfq | 64,154,992 | 1,333,638,518 | -0.19% |
| 2025-12-26 | 20.69 | 20.92 | 20.66 | 20.76 | 20.36 | qfq | 66,206,556 | 1,377,024,028 | 0.10% |
| 2025-12-25 | 20.88 | 20.90 | 20.71 | 20.74 | 20.34 | qfq | 58,312,839 | 1,212,508,696 | -0.58% |
| 2025-12-24 | 20.87 | 20.96 | 20.74 | 20.86 | 20.46 | qfq | 64,202,626 | 1,338,460,098 | 0.19% |
| 2025-12-23 | 20.81 | 21.06 | 20.74 | 20.82 | 20.42 | qfq | 65,590,088 | 1,370,025,982 | 0.00% |
| 2025-12-22 | 20.86 | 20.96 | 20.72 | 20.82 | 20.42 | qfq | 60,106,582 | 1,252,693,759 | -0.24% |
| 2025-12-19 | 20.74 | 21.08 | 20.70 | 20.87 | 20.47 | qfq | 83,930,880 | 1,754,896,487 | 0.48% |
| 2025-12-18 | 20.75 | 20.88 | 20.57 | 20.77 | 20.37 | qfq | 76,353,336 | 1,583,514,721 | 0.00% |
| 2025-12-17 | 20.26 | 20.98 | 20.14 | 20.77 | 20.37 | qfq | 131,078,704 | 2,703,223,837 | 2.42% |
| 2025-12-16 | 20.51 | 20.75 | 20.24 | 20.28 | 19.89 | qfq | 78,982,163 | 1,613,507,252 | -1.31% |
| 2025-12-15 | 20.26 | 20.86 | 20.20 | 20.55 | 20.15 | qfq | 124,909,501 | 2,577,576,385 | 1.08% |
| 2025-12-12 | 20.11 | 20.47 | 19.85 | 20.33 | 19.94 | qfq | 165,284,472 | 3,345,877,705 | 0.79% |
| 2025-12-11 | 20.43 | 20.43 | 20.08 | 20.17 | 19.78 | qfq | 59,869,643 | 1,211,082,888 | -0.69% |
| 2025-12-10 | 20.25 | 20.38 | 20.03 | 20.31 | 19.92 | qfq | 73,261,098 | 1,480,828,709 | 0.15% |
| 2025-12-09 | 20.30 | 20.58 | 20.18 | 20.28 | 19.89 | qfq | 88,210,181 | 1,794,008,034 | -0.49% |
| 2025-12-08 | 20.15 | 20.65 | 20.14 | 20.38 | 19.99 | qfq | 232,951,340 | 4,769,170,544 | 3.29% |
| 2025-12-05 | 19.20 | 19.92 | 19.15 | 19.73 | 19.35 | qfq | 112,016,434 | 2,195,092,421 | 2.81% |
| 2025-12-04 | 19.30 | 19.36 | 19.12 | 19.19 | 18.82 | qfq | 35,422,780 | 680,816,248 | -0.26% |
| 2025-12-03 | 19.59 | 19.67 | 19.23 | 19.24 | 18.87 | qfq | 40,762,825 | 790,965,617 | -1.54% |
| 2025-12-02 | 19.60 | 19.73 | 19.49 | 19.54 | 19.16 | qfq | 52,348,990 | 1,024,749,464 | -0.41% |
| 2025-12-01 | 19.21 | 19.68 | 19.15 | 19.62 | 19.24 | qfq | 89,695,425 | 1,749,310,804 | 2.40% |
| 2025-11-28 | 18.94 | 19.20 | 18.86 | 19.16 | 18.79 | qfq | 53,766,031 | 1,025,738,803 | 0.84% |
| 2025-11-27 | 18.90 | 19.09 | 18.83 | 19.00 | 18.63 | qfq | 41,223,781 | 783,008,551 | 0.53% |
| 2025-11-26 | 19.08 | 19.08 | 18.83 | 18.90 | 18.53 | qfq | 51,443,404 | 975,089,560 | -0.68% |
| 2025-11-25 | 18.82 | 19.15 | 18.78 | 19.03 | 18.66 | qfq | 73,996,809 | 1,408,618,872 | 1.71% |
| 2025-11-24 | 19.00 | 19.06 | 18.69 | 18.71 | 18.35 | qfq | 69,787,199 | 1,312,769,020 | -0.85% |
| 2025-11-21 | 19.51 | 19.69 | 18.85 | 18.87 | 18.51 | qfq | 109,808,516 | 2,106,648,760 | -3.72% |
| 2025-11-20 | 19.93 | 19.98 | 19.59 | 19.60 | 19.22 | qfq | 93,581,625 | 1,849,833,151 | -0.31% |
| 2025-11-19 | 19.42 | 19.85 | 19.35 | 19.66 | 19.28 | qfq | 77,478,829 | 1,527,421,254 | 1.24% |
| 2025-11-18 | 19.32 | 19.58 | 19.27 | 19.42 | 19.04 | qfq | 66,130,476 | 1,285,949,478 | 0.47% |
| 2025-11-17 | 19.67 | 19.69 | 19.25 | 19.33 | 18.96 | qfq | 81,375,984 | 1,579,126,157 | -2.08% |
| 2025-11-14 | 19.80 | 19.96 | 19.73 | 19.74 | 19.36 | qfq | 58,106,208 | 1,153,831,870 | -0.60% |
| 2025-11-13 | 19.73 | 19.99 | 19.72 | 19.86 | 19.48 | qfq | 73,444,163 | 1,456,469,330 | 0.30% |
| 2025-11-12 | 19.71 | 19.98 | 19.61 | 19.80 | 19.42 | qfq | 85,799,860 | 1,700,326,313 | 0.87% |
| 2025-11-11 | 20.10 | 20.12 | 19.60 | 19.63 | 19.25 | qfq | 94,929,942 | 1,874,420,762 | -2.00% |
| 2025-11-10 | 19.71 | 20.08 | 19.58 | 20.03 | 19.64 | qfq | 104,881,877 | 2,085,592,437 | 1.68% |
| 2025-11-07 | 19.76 | 19.87 | 19.67 | 19.70 | 19.32 | qfq | 66,717,983 | 1,318,062,087 | -0.45% |
| 2025-11-06 | 19.60 | 19.92 | 19.56 | 19.79 | 19.41 | qfq | 100,392,692 | 1,987,463,580 | 1.44% |
| 2025-11-05 | 19.54 | 19.71 | 19.48 | 19.51 | 19.13 | qfq | 80,658,841 | 1,579,333,139 | -0.96% |
| 2025-11-04 | 19.55 | 19.79 | 19.46 | 19.70 | 19.32 | qfq | 114,786,176 | 2,251,310,096 | 0.46% |
| 2025-11-03 | 19.38 | 19.63 | 19.27 | 19.61 | 19.23 | qfq | 98,699,344 | 1,923,010,623 | 1.19% |
| 2025-10-31 | 19.58 | 19.60 | 19.33 | 19.38 | 19.01 | qfq | 120,678,882 | 2,348,369,276 | 0.21% |
| 2025-10-30 | 19.35 | 19.69 | 19.21 | 19.34 | 18.97 | qfq | 180,174,723 | 3,503,211,855 | -0.46% |
| 2025-10-29 | 18.84 | 19.48 | 18.80 | 19.43 | 19.05 | qfq | 247,172,185 | 4,752,640,044 | 3.19% |
| 2025-10-28 | 18.81 | 18.94 | 18.77 | 18.83 | 18.47 | qfq | 101,681,435 | 1,916,100,559 | -0.69% |
| 2025-10-27 | 18.94 | 19.12 | 18.80 | 18.96 | 18.45 | qfq | 191,394,239 | 3,632,843,256 | 0.85% |
| 2025-10-24 | 18.80 | 18.93 | 18.69 | 18.80 | 18.29 | qfq | 102,168,734 | 1,918,563,317 | 0.21% |
| 2025-10-23 | 18.61 | 18.77 | 18.46 | 18.76 | 18.25 | qfq | 68,858,246 | 1,280,707,901 | 0.70% |
| 2025-10-22 | 18.71 | 18.75 | 18.58 | 18.63 | 18.13 | qfq | 65,851,867 | 1,227,340,375 | -0.64% |
| 2025-10-21 | 18.76 | 19.17 | 18.69 | 18.75 | 18.24 | qfq | 190,634,283 | 3,593,914,914 | 0.05% |
| 2025-10-20 | 18.88 | 18.93 | 18.69 | 18.74 | 18.23 | qfq | 69,622,750 | 1,307,260,807 | 0.21% |
| 2025-10-17 | 19.12 | 19.24 | 18.70 | 18.70 | 18.19 | qfq | 104,646,217 | 1,985,446,883 | -1.99% |
| 2025-10-16 | 19.00 | 19.26 | 18.96 | 19.08 | 18.56 | qfq | 114,365,652 | 2,183,388,812 | 0.05% |
| 2025-10-15 | 18.84 | 19.08 | 18.76 | 19.07 | 18.55 | qfq | 108,305,115 | 2,052,529,609 | 1.33% |
| 2025-10-14 | 18.78 | 19.08 | 18.76 | 18.82 | 18.31 | qfq | 137,897,496 | 2,603,303,029 | 0.70% |
| 2025-10-13 | 18.56 | 18.79 | 18.51 | 18.69 | 18.18 | qfq | 124,085,929 | 2,311,728,604 | -1.32% |
| 2025-10-10 | 18.68 | 19.40 | 18.66 | 18.94 | 18.43 | qfq | 257,375,072 | 4,911,021,161 | 1.34% |
| 2025-10-09 | 18.83 | 18.98 | 18.66 | 18.69 | 18.18 | qfq | 249,445,124 | 4,683,706,784 | -0.95% |
| 2025-09-30 | 19.15 | 19.34 | 18.71 | 18.87 | 18.36 | qfq | 233,698,674 | 4,423,169,173 | -1.10% |
| 2025-09-29 | 18.62 | 19.76 | 18.62 | 19.08 | 18.56 | qfq | 324,143,590 | 6,242,054,448 | 1.98% |
| 2025-09-26 | 18.79 | 18.89 | 18.70 | 18.71 | 18.20 | qfq | 57,183,227 | 1,073,807,280 | -0.64% |
| 2025-09-25 | 18.74 | 18.95 | 18.65 | 18.83 | 18.32 | qfq | 86,187,395 | 1,623,965,157 | 0.48% |
| 2025-09-24 | 18.57 | 18.85 | 18.56 | 18.74 | 18.23 | qfq | 72,464,748 | 1,354,894,622 | 0.59% |
| 2025-09-23 | 18.74 | 18.75 | 18.41 | 18.63 | 18.13 | qfq | 84,599,721 | 1,571,282,575 | -1.22% |
| 2025-09-22 | 18.60 | 18.90 | 18.57 | 18.86 | 18.35 | qfq | 80,236,840 | 1,500,804,891 | 1.56% |
| 2025-09-19 | 18.64 | 18.71 | 18.51 | 18.57 | 18.07 | qfq | 81,124,927 | 1,509,561,000 | -0.32% |
| 2025-09-18 | 19.02 | 19.07 | 18.50 | 18.63 | 18.13 | qfq | 212,388,294 | 3,991,253,724 | -1.84% |
| 2025-09-17 | 19.20 | 19.32 | 18.97 | 18.98 | 18.47 | qfq | 200,984,958 | 3,840,337,511 | -0.99% |
| 2025-09-16 | 19.50 | 19.57 | 19.12 | 19.17 | 18.65 | qfq | 143,020,588 | 2,757,829,581 | -1.79% |
| 2025-09-15 | 19.56 | 19.80 | 19.33 | 19.52 | 18.99 | qfq | 127,152,219 | 2,486,206,862 | -0.15% |
| 2025-09-12 | 19.94 | 19.98 | 19.53 | 19.55 | 19.02 | qfq | 108,845,274 | 2,145,324,045 | -1.96% |
| 2025-09-11 | 19.50 | 19.96 | 19.36 | 19.94 | 19.40 | qfq | 106,685,187 | 2,102,944,738 | 2.41% |
| 2025-09-10 | 19.59 | 19.73 | 19.47 | 19.47 | 18.94 | qfq | 53,127,214 | 1,038,693,773 | -0.46% |
| 2025-09-09 | 19.51 | 19.78 | 19.47 | 19.56 | 19.03 | qfq | 76,919,478 | 1,506,089,157 | 0.26% |
| 2025-09-08 | 19.76 | 19.81 | 19.41 | 19.51 | 18.98 | qfq | 90,603,844 | 1,771,340,030 | -1.27% |
| 2025-09-05 | 19.65 | 19.84 | 19.50 | 19.76 | 19.23 | qfq | 74,020,999 | 1,454,652,864 | 0.87% |
| 2025-09-04 | 19.77 | 19.85 | 19.42 | 19.59 | 19.06 | qfq | 124,451,511 | 2,442,449,056 | -0.96% |
| 2025-09-03 | 20.45 | 20.49 | 19.65 | 19.78 | 19.24 | qfq | 132,530,599 | 2,644,206,469 | -3.04% |
| 2025-09-02 | 20.65 | 20.74 | 20.20 | 20.40 | 19.85 | qfq | 119,227,315 | 2,431,471,550 | -1.11% |
| 2025-09-01 | 21.06 | 21.19 | 20.62 | 20.63 | 20.07 | qfq | 127,501,759 | 2,657,006,963 | -1.62% |
| 2025-08-29 | 21.19 | 21.38 | 20.88 | 20.97 | 20.40 | qfq | 161,024,161 | 3,401,033,200 | -0.43% |
| 2025-08-28 | 20.78 | 21.08 | 20.64 | 21.06 | 20.49 | qfq | 108,786,580 | 2,267,496,842 | 1.25% |
| 2025-08-27 | 21.39 | 21.53 | 20.78 | 20.80 | 20.24 | qfq | 139,942,272 | 2,963,684,842 | -2.85% |
| 2025-08-26 | 21.51 | 21.69 | 21.38 | 21.41 | 20.83 | qfq | 83,355,217 | 1,793,289,675 | -1.06% |
| 2025-08-25 | 21.70 | 21.87 | 21.36 | 21.64 | 21.05 | qfq | 174,072,348 | 3,757,504,385 | 0.65% |
| 2025-08-22 | 20.79 | 21.58 | 20.75 | 21.50 | 20.92 | qfq | 197,083,405 | 4,177,359,094 | 3.07% |
| 2025-08-21 | 20.98 | 21.10 | 20.76 | 20.86 | 20.30 | qfq | 138,911,429 | 2,907,434,965 | 0.77% |
| 2025-08-20 | 20.34 | 20.71 | 20.21 | 20.70 | 20.14 | qfq | 121,478,052 | 2,484,409,594 | 1.52% |
| 2025-08-19 | 20.70 | 20.86 | 20.39 | 20.39 | 19.84 | qfq | 130,085,802 | 2,675,454,801 | -1.50% |
| 2025-08-18 | 20.80 | 21.01 | 20.47 | 20.70 | 20.14 | qfq | 233,956,748 | 4,859,966,864 | 0.39% |
| 2025-08-15 | 20.13 | 20.90 | 20.06 | 20.62 | 20.06 | qfq | 245,130,184 | 5,046,306,631 | 2.08% |
| 2025-08-14 | 20.20 | 20.54 | 20.14 | 20.20 | 19.65 | qfq | 163,002,496 | 3,311,486,081 | 0.35% |
| 2025-08-13 | 20.12 | 20.43 | 20.02 | 20.13 | 19.58 | qfq | 179,970,085 | 3,635,878,716 | 0.30% |
| 2025-08-12 | 20.09 | 20.17 | 20.01 | 20.07 | 19.53 | qfq | 65,833,161 | 1,321,674,147 | 0.10% |
| 2025-08-11 | 19.99 | 20.20 | 19.95 | 20.05 | 19.51 | qfq | 90,099,545 | 1,809,857,675 | 0.25% |
| 2025-08-08 | 20.16 | 20.18 | 19.99 | 20.00 | 19.46 | qfq | 56,871,596 | 1,141,232,686 | -0.94% |
| 2025-08-07 | 20.25 | 20.53 | 20.11 | 20.19 | 19.64 | qfq | 83,152,131 | 1,685,895,695 | -0.05% |
| 2025-08-06 | 20.10 | 20.29 | 20.02 | 20.20 | 19.65 | qfq | 72,780,063 | 1,468,210,434 | 0.55% |
| 2025-08-05 | 20.12 | 20.18 | 19.98 | 20.09 | 19.55 | qfq | 75,812,114 | 1,521,704,879 | 0.15% |
| 2025-08-04 | 19.94 | 20.22 | 19.92 | 20.06 | 19.52 | qfq | 83,460,782 | 1,673,235,037 | 0.40% |
| 2025-08-01 | 20.30 | 20.37 | 19.97 | 19.98 | 19.44 | qfq | 85,041,264 | 1,712,436,979 | -1.58% |
| 2025-07-31 | 20.65 | 20.81 | 20.17 | 20.30 | 19.75 | qfq | 146,090,413 | 2,989,572,816 | -2.68% |
| 2025-07-30 | 21.13 | 21.14 | 20.69 | 20.86 | 20.30 | qfq | 118,138,191 | 2,475,556,798 | -1.14% |
| 2025-07-29 | 20.68 | 21.17 | 20.41 | 21.10 | 20.53 | qfq | 168,365,024 | 3,512,179,117 | 1.49% |
| 2025-07-28 | 20.60 | 20.98 | 20.25 | 20.79 | 20.23 | qfq | 215,984,029 | 4,481,050,611 | 1.46% |
| 2025-07-25 | 20.36 | 20.53 | 20.18 | 20.49 | 19.66 | qfq | 135,926,873 | 2,768,689,015 | 0.94% |
| 2025-07-24 | 19.90 | 20.41 | 19.84 | 20.30 | 19.48 | qfq | 141,804,210 | 2,871,839,239 | 1.50% |
| 2025-07-23 | 19.79 | 20.23 | 19.79 | 20.00 | 19.19 | qfq | 155,484,276 | 3,112,406,174 | 1.11% |
| 2025-07-22 | 19.85 | 19.85 | 19.54 | 19.78 | 18.98 | qfq | 72,742,481 | 1,432,202,876 | -0.15% |
| 2025-07-21 | 19.65 | 20.06 | 19.63 | 19.81 | 19.01 | qfq | 121,133,715 | 2,400,048,388 | 0.81% |
| 2025-07-18 | 19.35 | 19.76 | 19.32 | 19.65 | 18.86 | qfq | 94,992,141 | 1,854,851,809 | 1.81% |
| 2025-07-17 | 19.30 | 19.33 | 19.15 | 19.30 | 18.52 | qfq | 58,899,084 | 1,132,803,763 | 0.26% |
| 2025-07-16 | 19.40 | 19.44 | 19.19 | 19.25 | 18.47 | qfq | 56,340,732 | 1,086,700,158 | -0.57% |
| 2025-07-15 | 19.56 | 19.68 | 19.28 | 19.36 | 18.58 | qfq | 97,962,929 | 1,903,742,740 | -1.17% |
| 2025-07-14 | 19.90 | 19.93 | 19.58 | 19.59 | 18.80 | qfq | 108,662,771 | 2,142,738,537 | -1.56% |
| 2025-07-11 | 19.80 | 20.44 | 19.69 | 19.90 | 19.10 | qfq | 255,993,660 | 5,142,654,130 | 2.63% |
| 2025-07-10 | 19.28 | 19.58 | 19.25 | 19.39 | 18.61 | qfq | 93,633,117 | 1,818,204,931 | 0.57% |
| 2025-07-09 | 19.47 | 19.57 | 19.25 | 19.28 | 18.50 | qfq | 72,984,387 | 1,417,781,483 | -0.72% |
| 2025-07-08 | 19.29 | 19.48 | 19.24 | 19.42 | 18.64 | qfq | 59,094,694 | 1,146,500,547 | 0.73% |
| 2025-07-07 | 19.28 | 19.41 | 19.23 | 19.28 | 18.50 | qfq | 39,823,103 | 768,163,230 | -0.31% |
| 2025-07-04 | 19.26 | 19.59 | 19.11 | 19.34 | 18.56 | qfq | 87,010,053 | 1,683,625,869 | 0.31% |
| 2025-07-03 | 19.17 | 19.30 | 19.17 | 19.28 | 18.50 | qfq | 48,466,213 | 932,840,788 | 0.42% |
| 2025-07-02 | 19.25 | 19.27 | 19.08 | 19.20 | 18.42 | qfq | 55,259,871 | 1,059,496,283 | -0.36% |
| 2025-07-01 | 19.21 | 19.39 | 19.06 | 19.27 | 18.49 | qfq | 72,533,356 | 1,396,402,894 | 0.57% |
| 2025-06-30 | 19.20 | 19.36 | 19.01 | 19.16 | 18.39 | qfq | 97,166,706 | 1,858,831,425 | -0.31% |
| 2025-06-27 | 19.30 | 19.80 | 19.18 | 19.22 | 18.44 | qfq | 200,760,359 | 3,906,785,340 | -1.03% |
| 2025-06-26 | 20.32 | 20.34 | 19.40 | 19.42 | 18.64 | qfq | 324,235,658 | 6,392,327,115 | -4.29% |
| 2025-06-25 | 19.10 | 20.34 | 18.91 | 20.29 | 19.47 | qfq | 370,751,161 | 7,260,479,571 | 9.09% |
| 2025-06-24 | 18.50 | 18.86 | 18.50 | 18.60 | 17.85 | qfq | 82,851,408 | 1,546,807,813 | 0.87% |
| 2025-06-23 | 18.33 | 18.57 | 18.26 | 18.44 | 17.70 | qfq | 39,916,801 | 734,713,569 | 0.00% |
| 2025-06-20 | 18.37 | 18.49 | 18.34 | 18.44 | 17.70 | qfq | 42,650,904 | 785,939,582 | 0.60% |
| 2025-06-19 | 18.47 | 18.51 | 18.27 | 18.33 | 17.59 | qfq | 52,097,315 | 956,082,568 | -0.65% |
| 2025-06-18 | 18.64 | 18.71 | 18.37 | 18.45 | 17.71 | qfq | 43,329,362 | 801,057,593 | -1.18% |
| 2025-06-17 | 18.43 | 18.68 | 18.41 | 18.67 | 17.92 | qfq | 69,519,066 | 1,291,343,876 | 1.30% |
| 2025-06-16 | 18.17 | 18.47 | 18.13 | 18.43 | 17.69 | qfq | 81,289,564 | 1,487,392,058 | 1.26% |
| 2025-06-13 | 18.48 | 18.53 | 18.11 | 18.20 | 17.47 | qfq | 202,180,464 | 3,684,724,259 | -1.25% |
| 2025-06-12 | 18.59 | 18.65 | 18.31 | 18.43 | 17.69 | qfq | 91,198,204 | 1,686,964,055 | -1.07% |
| 2025-06-11 | 18.59 | 18.89 | 18.52 | 18.63 | 17.88 | qfq | 83,215,582 | 1,557,398,312 | 0.65% |
| 2025-06-10 | 18.57 | 18.88 | 18.43 | 18.51 | 17.76 | qfq | 104,697,013 | 1,951,720,933 | -0.22% |
| 2025-06-09 | 18.55 | 18.70 | 18.48 | 18.55 | 17.80 | qfq | 78,496,730 | 1,459,876,400 | 0.27% |
| 2025-06-06 | 18.42 | 18.55 | 18.38 | 18.50 | 17.75 | qfq | 75,339,293 | 1,392,430,248 | 0.38% |
| 2025-06-05 | 18.05 | 18.55 | 18.01 | 18.43 | 17.69 | qfq | 118,146,223 | 2,168,283,040 | 2.11% |
| 2025-06-04 | 17.82 | 18.07 | 17.80 | 18.05 | 17.32 | qfq | 75,484,683 | 1,354,270,908 | 1.06% |
| 2025-06-03 | 17.37 | 18.05 | 17.22 | 17.86 | 17.14 | qfq | 145,328,814 | 2,588,638,316 | 3.96% |
| 2025-05-30 | 17.32 | 17.39 | 17.12 | 17.18 | 16.49 | qfq | 52,476,114 | 904,034,796 | -0.92% |
| 2025-05-29 | 17.26 | 17.45 | 17.22 | 17.34 | 16.64 | qfq | 32,286,777 | 560,661,571 | 0.64% |
| 2025-05-28 | 17.31 | 17.34 | 17.22 | 17.23 | 16.53 | qfq | 18,116,915 | 312,818,393 | -0.58% |
| 2025-05-27 | 17.40 | 17.43 | 17.22 | 17.33 | 16.63 | qfq | 27,219,886 | 471,196,645 | -0.29% |
| 2025-05-26 | 17.46 | 17.51 | 17.30 | 17.38 | 16.68 | qfq | 25,476,183 | 443,293,310 | -0.46% |
| 2025-05-23 | 17.63 | 17.71 | 17.45 | 17.46 | 16.76 | qfq | 32,428,503 | 570,228,429 | -1.02% |
| 2025-05-22 | 17.60 | 17.67 | 17.52 | 17.64 | 16.93 | qfq | 23,771,606 | 418,716,541 | 0.28% |
| 2025-05-21 | 17.65 | 17.70 | 17.59 | 17.59 | 16.88 | qfq | 27,555,940 | 486,079,670 | -0.34% |
| 2025-05-20 | 17.69 | 17.74 | 17.61 | 17.65 | 16.94 | qfq | 28,000,892 | 494,605,472 | 0.00% |
| 2025-05-19 | 17.72 | 17.80 | 17.63 | 17.65 | 16.94 | qfq | 28,300,248 | 500,173,693 | -0.73% |
| 2025-05-16 | 17.88 | 17.93 | 17.67 | 17.78 | 17.06 | qfq | 42,623,581 | 756,930,031 | -0.61% |
| 2025-05-15 | 18.00 | 18.13 | 17.88 | 17.89 | 17.17 | qfq | 53,741,507 | 965,362,476 | -1.05% |
| 2025-05-14 | 17.59 | 18.19 | 17.57 | 18.08 | 17.35 | qfq | 132,614,732 | 2,379,143,662 | 2.79% |
| 2025-05-13 | 17.70 | 17.73 | 17.52 | 17.59 | 16.88 | qfq | 44,697,761 | 787,271,082 | -0.17% |
| 2025-05-12 | 17.41 | 17.67 | 17.36 | 17.62 | 16.91 | qfq | 70,810,581 | 1,242,428,357 | 1.56% |
| 2025-05-09 | 17.36 | 17.43 | 17.31 | 17.35 | 16.65 | qfq | 35,972,727 | 624,940,788 | -0.23% |
| 2025-05-08 | 17.27 | 17.40 | 17.24 | 17.39 | 16.69 | qfq | 47,247,929 | 819,627,056 | 0.12% |
| 2025-05-07 | 17.65 | 17.69 | 17.31 | 17.37 | 16.67 | qfq | 66,901,139 | 1,164,365,144 | 0.58% |
| 2025-05-06 | 17.33 | 17.34 | 17.16 | 17.27 | 16.57 | qfq | 56,720,332 | 980,123,987 | 0.23% |
| 2025-04-30 | 17.26 | 17.33 | 17.18 | 17.23 | 16.53 | qfq | 47,075,059 | 811,720,864 | 0.29% |
| 2025-04-29 | 17.19 | 17.28 | 17.12 | 17.18 | 16.49 | qfq | 36,673,275 | 630,048,187 | -0.17% |
| 2025-04-28 | 17.19 | 17.25 | 17.06 | 17.21 | 16.52 | qfq | 38,417,207 | 659,953,407 | 0.00% |
| 2025-04-25 | 17.16 | 17.25 | 17.10 | 17.21 | 16.52 | qfq | 39,624,693 | 681,393,215 | 0.64% |
| 2025-04-24 | 17.10 | 17.17 | 17.05 | 17.10 | 16.41 | qfq | 40,467,892 | 693,040,178 | 0.00% |
| 2025-04-23 | 17.11 | 17.16 | 17.00 | 17.10 | 16.41 | qfq | 38,956,608 | 665,708,553 | 0.23% |
| 2025-04-22 | 16.99 | 17.14 | 16.94 | 17.06 | 16.37 | qfq | 39,784,794 | 679,622,009 | 0.41% |
| 2025-04-21 | 16.81 | 17.08 | 16.79 | 16.99 | 16.30 | qfq | 44,977,663 | 762,874,504 | 0.89% |
| 2025-04-18 | 16.79 | 16.87 | 16.74 | 16.84 | 16.16 | qfq | 33,667,952 | 566,271,061 | 0.00% |
| 2025-04-17 | 16.74 | 16.85 | 16.67 | 16.84 | 16.16 | qfq | 51,573,324 | 865,231,046 | 0.36% |
| 2025-04-16 | 16.78 | 16.80 | 16.61 | 16.78 | 16.10 | qfq | 54,434,828 | 909,397,887 | 0.06% |
| 2025-04-15 | 16.72 | 16.79 | 16.62 | 16.77 | 16.09 | qfq | 40,041,901 | 669,285,914 | 0.48% |
| 2025-04-14 | 16.84 | 16.89 | 16.68 | 16.69 | 16.02 | qfq | 45,861,048 | 767,686,803 | -0.36% |
| 2025-04-11 | 16.80 | 17.09 | 16.67 | 16.75 | 16.07 | qfq | 76,536,473 | 1,286,644,645 | 0.96% |
| 2025-04-10 | 16.45 | 16.75 | 16.31 | 16.59 | 15.92 | qfq | 92,335,430 | 1,529,625,259 | 2.41% |
| 2025-04-09 | 15.90 | 16.29 | 15.82 | 16.20 | 15.55 | qfq | 86,413,957 | 1,388,804,858 | 1.06% |
| 2025-04-08 | 15.81 | 16.04 | 15.54 | 16.03 | 15.38 | qfq | 134,386,282 | 2,132,394,601 | 3.82% |
| 2025-04-07 | 16.20 | 16.48 | 15.42 | 15.44 | 14.82 | qfq | 141,853,245 | 2,240,748,776 | -9.87% |
| 2025-04-03 | 17.08 | 17.27 | 17.06 | 17.13 | 16.44 | qfq | 29,854,244 | 512,972,175 | -0.70% |
| 2025-04-02 | 17.19 | 17.30 | 17.16 | 17.25 | 16.55 | qfq | 28,838,504 | 497,469,840 | 0.23% |
| 2025-04-01 | 17.20 | 17.26 | 17.08 | 17.21 | 16.52 | qfq | 40,829,582 | 701,619,131 | 0.06% |
| 2025-03-31 | 17.43 | 17.55 | 17.12 | 17.20 | 16.51 | qfq | 60,663,269 | 1,049,229,818 | -1.32% |
| 2025-03-28 | 17.53 | 17.57 | 17.43 | 17.43 | 16.73 | qfq | 34,521,508 | 603,794,710 | -0.40% |
| 2025-03-27 | 17.44 | 17.62 | 17.40 | 17.50 | 16.79 | qfq | 37,798,622 | 662,348,936 | 0.23% |
| 2025-03-26 | 17.49 | 17.55 | 17.42 | 17.46 | 16.76 | qfq | 36,329,136 | 634,797,120 | -0.40% |
| 2025-03-25 | 17.51 | 17.56 | 17.42 | 17.53 | 16.82 | qfq | 32,849,653 | 575,507,771 | 0.11% |
| 2025-03-24 | 17.46 | 17.56 | 17.40 | 17.51 | 16.80 | qfq | 50,253,352 | 878,885,237 | -0.62% |
| 2025-03-21 | 17.58 | 17.66 | 17.30 | 17.62 | 16.91 | qfq | 112,314,369 | 1,966,302,329 | 0.06% |
| 2025-03-20 | 17.72 | 17.74 | 17.58 | 17.61 | 16.90 | qfq | 55,332,016 | 976,646,443 | -0.79% |
| 2025-03-19 | 17.73 | 17.83 | 17.69 | 17.75 | 17.03 | qfq | 47,803,967 | 848,334,367 | 0.17% |
| 2025-03-18 | 17.81 | 17.89 | 17.68 | 17.72 | 17.00 | qfq | 78,751,870 | 1,399,107,329 | -0.45% |
| 2025-03-17 | 18.10 | 18.12 | 17.69 | 17.80 | 17.08 | qfq | 171,379,206 | 3,057,602,155 | -3.00% |
| 2025-03-14 | 17.95 | 18.45 | 17.93 | 18.35 | 17.61 | qfq | 94,328,040 | 1,720,226,274 | 2.17% |
| 2025-03-13 | 17.99 | 18.13 | 17.90 | 17.96 | 17.23 | qfq | 40,287,984 | 724,774,217 | -0.50% |
| 2025-03-12 | 18.11 | 18.29 | 17.98 | 18.05 | 17.32 | qfq | 43,479,400 | 786,445,700 | -0.39% |
| 2025-03-11 | 17.91 | 18.12 | 17.87 | 18.12 | 17.39 | qfq | 37,131,930 | 667,899,410 | 0.33% |
| 2025-03-10 | 18.33 | 18.38 | 17.96 | 18.06 | 17.33 | qfq | 46,576,397 | 841,424,372 | -1.58% |
| 2025-03-07 | 18.34 | 18.59 | 18.27 | 18.35 | 17.61 | qfq | 51,693,469 | 951,405,907 | -0.27% |
| 2025-03-06 | 18.25 | 18.53 | 18.11 | 18.40 | 17.66 | qfq | 69,626,489 | 1,280,008,524 | 1.38% |
| 2025-03-05 | 18.10 | 18.59 | 18.01 | 18.15 | 17.42 | qfq | 67,189,711 | 1,223,409,856 | -1.04% |
| 2025-03-04 | 17.78 | 18.81 | 17.73 | 18.34 | 17.60 | qfq | 141,442,264 | 2,594,535,129 | 2.57% |
| 2025-03-03 | 17.47 | 18.02 | 17.35 | 17.88 | 17.16 | qfq | 93,617,714 | 1,668,860,951 | 3.17% |
| 2025-02-28 | 17.75 | 18.12 | 17.33 | 17.33 | 16.63 | qfq | 86,157,234 | 1,521,726,497 | -2.59% |
| 2025-02-27 | 18.01 | 18.04 | 17.57 | 17.79 | 17.07 | qfq | 77,068,520 | 1,370,443,680 | -1.71% |
| 2025-02-26 | 17.86 | 18.16 | 17.77 | 18.10 | 17.37 | qfq | 44,725,798 | 802,238,807 | 1.69% |
| 2025-02-25 | 17.89 | 18.05 | 17.73 | 17.80 | 17.08 | qfq | 33,422,421 | 597,355,851 | -1.33% |
| 2025-02-24 | 17.92 | 18.17 | 17.78 | 18.04 | 17.31 | qfq | 59,014,893 | 1,062,825,008 | 0.95% |
| 2025-02-21 | 17.58 | 17.93 | 17.51 | 17.87 | 17.15 | qfq | 64,935,684 | 1,153,301,259 | 1.82% |
| 2025-02-20 | 17.55 | 17.61 | 17.44 | 17.55 | 16.84 | qfq | 28,363,034 | 497,752,707 | -0.17% |
| 2025-02-19 | 17.44 | 17.64 | 17.36 | 17.58 | 16.87 | qfq | 36,490,506 | 638,423,933 | 0.80% |
| 2025-02-18 | 17.63 | 17.74 | 17.40 | 17.44 | 16.74 | qfq | 36,590,685 | 643,101,505 | -1.25% |
| 2025-02-17 | 17.83 | 17.87 | 17.54 | 17.66 | 16.95 | qfq | 40,703,050 | 720,171,190 | -0.23% |
| 2025-02-14 | 17.65 | 17.74 | 17.54 | 17.70 | 16.99 | qfq | 32,657,800 | 576,455,453 | 0.00% |
| 2025-02-13 | 17.70 | 17.83 | 17.61 | 17.70 | 16.99 | qfq | 59,040,842 | 1,047,287,342 | 0.17% |
| 2025-02-12 | 17.38 | 17.70 | 17.38 | 17.67 | 16.96 | qfq | 46,089,163 | 808,270,789 | 1.14% |
| 2025-02-11 | 17.71 | 17.71 | 17.27 | 17.47 | 16.76 | qfq | 62,643,607 | 1,091,819,365 | -1.52% |
| 2025-02-10 | 18.01 | 18.29 | 17.65 | 17.74 | 17.02 | qfq | 112,205,146 | 2,008,646,978 | -0.22% |
| 2025-02-05 | 17.83 | 17.84 | 17.36 | 17.78 | 17.06 | qfq | 64,487,977 | 1,135,034,068 | 0.28% |
| 2025-01-27 | 18.17 | 18.18 | 17.64 | 17.73 | 17.01 | qfq | 64,193,801 | 1,141,620,533 | -2.74% |
| 2025-01-24 | 17.22 | 18.55 | 17.11 | 18.23 | 17.49 | qfq | 126,044,066 | 2,253,864,546 | 6.05% |
| 2025-01-23 | 17.80 | 17.96 | 17.10 | 17.19 | 16.50 | qfq | 85,591,618 | 1,499,217,983 | -2.33% |
| 2025-01-22 | 17.88 | 18.10 | 17.54 | 17.60 | 16.89 | qfq | 48,307,710 | 857,931,150 | -1.01% |
| 2025-01-21 | 17.81 | 17.85 | 17.65 | 17.78 | 17.06 | qfq | 21,795,830 | 386,935,991 | 0.11% |
| 2025-01-20 | 17.80 | 18.08 | 17.70 | 17.76 | 17.04 | qfq | 43,518,270 | 777,315,506 | 0.91% |
| 2025-01-17 | 17.45 | 17.68 | 17.44 | 17.60 | 16.89 | qfq | 19,587,404 | 344,407,968 | 0.34% |
| 2025-01-16 | 17.75 | 17.81 | 17.46 | 17.54 | 16.83 | qfq | 25,390,594 | 447,710,050 | -0.62% |
| 2025-01-15 | 17.63 | 17.68 | 17.55 | 17.65 | 16.94 | qfq | 25,939,272 | 457,198,628 | -0.56% |
| 2025-01-14 | 17.32 | 17.80 | 17.23 | 17.75 | 17.03 | qfq | 46,513,737 | 819,011,973 | 2.72% |
| 2025-01-13 | 17.10 | 17.40 | 17.01 | 17.28 | 16.58 | qfq | 21,592,075 | 372,836,369 | -0.69% |
| 2025-01-10 | 17.54 | 17.80 | 17.40 | 17.40 | 16.70 | qfq | 32,215,360 | 567,314,866 | -0.74% |
| 2025-01-09 | 17.60 | 17.70 | 17.45 | 17.53 | 16.82 | qfq | 21,234,962 | 373,788,688 | -0.79% |
| 2025-01-08 | 17.61 | 17.73 | 17.31 | 17.67 | 16.96 | qfq | 29,831,380 | 522,432,357 | -0.11% |
| 2025-01-07 | 17.60 | 17.69 | 17.47 | 17.69 | 16.98 | qfq | 19,969,993 | 351,163,845 | 0.80% |
| 2025-01-06 | 17.46 | 17.62 | 17.30 | 17.55 | 16.84 | qfq | 29,225,362 | 511,008,219 | -0.11% |
| 2025-01-03 | 17.87 | 17.94 | 17.42 | 17.57 | 16.86 | qfq | 42,804,544 | 757,054,324 | -1.13% |
| 2025-01-02 | 18.54 | 18.56 | 17.65 | 17.77 | 17.05 | qfq | 60,856,527 | 1,100,098,952 | -4.72% |
| 2024-12-31 | 19.18 | 19.34 | 18.62 | 18.65 | 17.90 | qfq | 55,054,874 | 1,044,759,437 | -2.71% |
| 2024-12-30 | 18.94 | 19.23 | 18.90 | 19.17 | 18.40 | qfq | 38,651,482 | 739,033,403 | 1.16% |
| 2024-12-27 | 18.90 | 19.26 | 18.89 | 18.95 | 18.18 | qfq | 45,435,779 | 866,498,280 | 0.21% |
| 2024-12-26 | 18.99 | 19.00 | 18.87 | 18.91 | 18.15 | qfq | 23,609,335 | 446,512,897 | -0.53% |
| 2024-12-25 | 18.97 | 19.05 | 18.70 | 19.01 | 18.24 | qfq | 36,425,665 | 688,059,986 | 0.32% |
| 2024-12-24 | 18.80 | 19.00 | 18.72 | 18.95 | 18.18 | qfq | 40,441,366 | 762,933,303 | 1.66% |
| 2024-12-23 | 18.76 | 18.85 | 18.60 | 18.64 | 17.89 | qfq | 27,054,276 | 506,622,892 | -0.64% |
| 2024-12-20 | 18.72 | 18.90 | 18.72 | 18.76 | 18.00 | qfq | 30,988,906 | 582,590,903 | 0.00% |
| 2024-12-19 | 18.61 | 18.79 | 18.56 | 18.76 | 18.00 | qfq | 26,220,573 | 490,160,790 | -0.11% |
| 2024-12-18 | 18.85 | 18.96 | 18.75 | 18.78 | 18.02 | qfq | 26,217,938 | 493,679,575 | 0.05% |
| 2024-12-17 | 18.83 | 18.97 | 18.76 | 18.77 | 18.01 | qfq | 29,140,790 | 549,415,504 | -0.53% |
| 2024-12-16 | 19.01 | 19.09 | 18.76 | 18.87 | 18.11 | qfq | 40,163,024 | 758,074,970 | -0.74% |
| 2024-12-13 | 19.25 | 19.27 | 18.97 | 19.01 | 18.24 | qfq | 56,268,457 | 1,074,191,359 | -2.16% |
| 2024-12-12 | 19.25 | 19.50 | 19.13 | 19.43 | 18.65 | qfq | 54,333,910 | 1,049,294,154 | 1.41% |
| 2024-12-11 | 19.11 | 19.29 | 19.09 | 19.16 | 18.39 | qfq | 32,619,292 | 625,652,058 | 0.26% |
| 2024-12-10 | 19.88 | 19.88 | 19.09 | 19.11 | 18.34 | qfq | 69,721,273 | 1,356,300,651 | 0.68% |
| 2024-12-09 | 19.24 | 19.29 | 18.85 | 18.98 | 18.21 | qfq | 51,344,422 | 977,938,484 | -1.56% |
| 2024-12-06 | 19.11 | 19.43 | 18.95 | 19.28 | 18.50 | qfq | 59,081,266 | 1,135,687,482 | 0.89% |
| 2024-12-05 | 19.00 | 19.20 | 18.98 | 19.11 | 18.34 | qfq | 39,234,631 | 748,768,346 | 0.74% |
| 2024-12-04 | 19.21 | 19.21 | 18.85 | 18.97 | 18.20 | qfq | 41,183,998 | 784,314,637 | -1.51% |
| 2024-12-03 | 19.19 | 19.32 | 19.05 | 19.26 | 18.48 | qfq | 43,346,479 | 831,693,187 | 0.57% |
| 2024-12-02 | 18.88 | 19.24 | 18.84 | 19.15 | 18.38 | qfq | 51,347,102 | 980,800,061 | 1.16% |
| 2024-11-29 | 18.74 | 19.49 | 18.67 | 18.93 | 18.17 | qfq | 69,338,092 | 1,319,963,553 | 0.85% |
| 2024-11-28 | 19.07 | 19.12 | 18.77 | 18.77 | 18.01 | qfq | 37,135,677 | 702,054,921 | -1.62% |
| 2024-11-27 | 18.85 | 19.09 | 18.78 | 19.08 | 18.31 | qfq | 39,993,745 | 757,770,867 | 0.53% |
| 2024-11-26 | 18.90 | 19.12 | 18.88 | 18.98 | 18.21 | qfq | 30,458,560 | 578,083,383 | -0.05% |
| 2024-11-25 | 19.12 | 19.19 | 18.73 | 18.99 | 18.22 | qfq | 51,983,758 | 987,106,949 | -0.68% |
| 2024-11-22 | 19.99 | 20.05 | 19.10 | 19.12 | 18.35 | qfq | 70,439,294 | 1,382,470,051 | -3.48% |
| 2024-11-21 | 20.11 | 20.18 | 19.45 | 19.81 | 19.01 | qfq | 92,459,712 | 1,829,225,712 | 1.33% |
| 2024-11-20 | 19.60 | 19.63 | 19.41 | 19.55 | 18.76 | qfq | 36,246,700 | 707,562,974 | -0.46% |
| 2024-11-19 | 19.70 | 19.76 | 19.32 | 19.64 | 18.85 | qfq | 47,220,740 | 921,728,318 | 0.31% |
| 2024-11-18 | 19.60 | 19.86 | 19.42 | 19.58 | 18.79 | qfq | 52,688,504 | 1,034,187,089 | 0.00% |
| 2024-11-15 | 20.20 | 20.45 | 19.58 | 19.58 | 18.79 | qfq | 64,249,687 | 1,285,136,044 | -3.45% |
| 2024-11-14 | 20.47 | 20.73 | 20.28 | 20.28 | 19.46 | qfq | 58,506,354 | 1,199,179,489 | -0.98% |
| 2024-11-13 | 20.27 | 20.66 | 20.18 | 20.48 | 19.65 | qfq | 61,818,293 | 1,261,553,204 | 0.29% |
| 2024-11-12 | 20.77 | 21.19 | 20.25 | 20.42 | 19.60 | qfq | 92,878,195 | 1,928,935,808 | -2.20% |
| 2024-11-11 | 20.52 | 21.27 | 20.45 | 20.88 | 20.04 | qfq | 97,560,990 | 2,032,312,483 | -0.43% |
| 2024-11-08 | 22.00 | 22.08 | 20.80 | 20.97 | 20.12 | qfq | 150,898,186 | 3,211,939,820 | -2.47% |
| 2024-11-07 | 20.00 | 21.92 | 19.87 | 21.50 | 20.63 | qfq | 194,214,816 | 4,043,397,334 | 5.13% |
| 2024-11-06 | 20.60 | 21.76 | 20.01 | 20.45 | 19.62 | qfq | 230,781,902 | 4,809,042,194 | 3.28% |
| 2024-11-05 | 19.25 | 19.95 | 18.99 | 19.80 | 19.00 | qfq | 162,226,455 | 3,177,744,623 | 2.80% |
| 2024-11-04 | 19.05 | 19.30 | 19.02 | 19.26 | 18.48 | qfq | 90,954,720 | 1,743,668,306 | 2.07% |
| 2024-11-01 | 18.90 | 19.19 | 18.80 | 18.87 | 18.11 | qfq | 80,759,444 | 1,531,620,759 | -0.26% |
| 2024-10-31 | 18.75 | 19.28 | 18.66 | 18.92 | 18.16 | qfq | 121,970,734 | 2,318,616,935 | 1.39% |
| 2024-10-30 | 18.63 | 18.84 | 18.50 | 18.66 | 17.91 | qfq | 61,694,250 | 1,150,929,525 | -0.48% |
| 2024-10-29 | 18.79 | 19.04 | 18.66 | 18.75 | 17.99 | qfq | 85,245,575 | 1,605,291,580 | 0.32% |
| 2024-10-28 | 18.77 | 18.86 | 18.62 | 18.69 | 17.94 | qfq | 59,558,581 | 1,114,256,881 | -0.43% |
| 2024-10-25 | 18.91 | 18.96 | 18.67 | 18.77 | 18.01 | qfq | 73,755,278 | 1,384,324,628 | -0.21% |
| 2024-10-24 | 18.75 | 19.08 | 18.63 | 18.81 | 18.05 | qfq | 74,028,042 | 1,392,955,320 | -0.53% |
| 2024-10-23 | 19.16 | 19.44 | 18.82 | 18.91 | 18.15 | qfq | 108,348,909 | 2,077,718,717 | -0.73% |
| 2024-10-22 | 19.02 | 19.32 | 18.93 | 19.05 | 18.28 | qfq | 103,578,518 | 1,977,460,186 | -0.68% |
| 2024-10-21 | 19.53 | 19.58 | 19.13 | 19.18 | 18.41 | qfq | 195,521,915 | 3,773,582,448 | -5.38% |
| 2024-10-18 | 18.90 | 21.10 | 18.41 | 20.27 | 19.31 | qfq | 364,600,063 | 7,212,229,962 | 5.68% |
| 2024-10-17 | 18.58 | 20.08 | 18.22 | 19.18 | 18.27 | qfq | 276,858,890 | 5,371,745,217 | 3.23% |
| 2024-10-16 | 17.70 | 19.56 | 17.70 | 18.58 | 17.70 | qfq | 267,066,555 | 4,967,100,165 | 3.22% |
| 2024-10-15 | 18.00 | 18.58 | 17.72 | 18.00 | 17.15 | qfq | 258,516,355 | 4,704,594,319 | -5.31% |
| 2024-10-14 | 19.57 | 19.57 | 18.05 | 19.01 | 18.11 | qfq | 583,359,481 | 11,174,359,641 | 6.86% |
| 2024-10-11 | 17.79 | 17.79 | 17.79 | 17.79 | 16.95 | qfq | 5,577,662 | 99,226,607 | 10.02% |
| 2024-10-10 | 16.17 | 16.17 | 16.17 | 16.17 | 15.40 | qfq | 10,246,352 | 165,683,512 | 10.00% |
| 2024-09-05 | 14.41 | 14.74 | 14.41 | 14.70 | 14.00 | qfq | 24,316,425 | 355,587,069 | 1.66% |
| 2024-09-04 | 14.55 | 14.68 | 14.43 | 14.46 | 13.77 | qfq | 17,436,900 | 253,184,526 | -0.69% |
| 2024-09-03 | 14.41 | 14.63 | 14.38 | 14.56 | 13.87 | qfq | 21,563,412 | 313,144,427 | 0.62% |
| 2024-09-02 | 14.65 | 14.66 | 14.40 | 14.47 | 13.78 | qfq | 33,570,144 | 486,680,914 | -1.96% |
| 2024-08-30 | 14.13 | 14.86 | 14.10 | 14.76 | 14.06 | qfq | 74,793,710 | 1,093,405,805 | 4.90% |
| 2024-08-29 | 14.01 | 14.23 | 13.96 | 14.07 | 13.40 | qfq | 21,563,188 | 304,984,728 | 0.79% |
| 2024-08-28 | 13.91 | 14.05 | 13.91 | 13.96 | 13.30 | qfq | 13,702,600 | 191,645,724 | -0.07% |
| 2024-08-27 | 14.07 | 14.13 | 13.92 | 13.97 | 13.31 | qfq | 11,684,228 | 163,185,150 | -1.13% |
| 2024-08-26 | 14.15 | 14.24 | 14.05 | 14.13 | 13.46 | qfq | 13,525,819 | 191,259,558 | -0.07% |
| 2024-08-23 | 13.91 | 14.22 | 13.91 | 14.14 | 13.47 | qfq | 18,313,084 | 258,012,825 | 1.22% |
| 2024-08-22 | 14.13 | 14.15 | 13.91 | 13.97 | 13.31 | qfq | 15,242,273 | 213,624,667 | -0.71% |
| 2024-08-21 | 14.17 | 14.21 | 14.03 | 14.07 | 13.40 | qfq | 12,663,447 | 178,594,434 | -0.78% |
| 2024-08-20 | 14.25 | 14.36 | 14.06 | 14.18 | 13.51 | qfq | 16,129,933 | 229,287,790 | -0.42% |
| 2024-08-19 | 14.15 | 14.34 | 14.15 | 14.24 | 13.56 | qfq | 11,901,136 | 169,753,721 | 0.00% |
| 2024-08-16 | 14.20 | 14.33 | 14.13 | 14.24 | 13.56 | qfq | 17,358,688 | 246,862,073 | -0.42% |
| 2024-08-15 | 14.00 | 14.33 | 13.96 | 14.30 | 13.62 | qfq | 23,545,800 | 335,185,860 | 2.14% |
| 2024-08-14 | 14.02 | 14.11 | 13.94 | 14.00 | 13.34 | qfq | 17,583,613 | 246,712,643 | -0.64% |
| 2024-08-13 | 14.00 | 14.11 | 13.88 | 14.09 | 13.42 | qfq | 15,388,800 | 215,176,666 | 0.64% |
| 2024-08-12 | 14.03 | 14.06 | 13.97 | 14.00 | 13.34 | qfq | 11,480,845 | 160,830,022 | -0.50% |
| 2024-08-09 | 14.20 | 14.30 | 14.06 | 14.07 | 13.40 | qfq | 15,294,936 | 216,558,750 | -0.50% |
| 2024-08-08 | 14.08 | 14.26 | 14.06 | 14.14 | 13.47 | qfq | 19,179,800 | 271,411,265 | 0.21% |
| 2024-08-07 | 14.18 | 14.24 | 14.09 | 14.11 | 13.44 | qfq | 13,578,903 | 192,056,175 | -0.49% |
| 2024-08-06 | 14.21 | 14.26 | 14.01 | 14.18 | 13.51 | qfq | 21,518,850 | 304,466,365 | 0.50% |
| 2024-08-05 | 14.20 | 14.37 | 14.06 | 14.11 | 13.44 | qfq | 32,423,536 | 460,969,745 | -0.63% |
| 2024-08-02 | 14.45 | 14.55 | 14.18 | 14.20 | 13.53 | qfq | 30,837,710 | 441,204,797 | -2.41% |
| 2024-08-01 | 14.34 | 14.59 | 14.31 | 14.55 | 13.86 | qfq | 48,060,335 | 696,897,587 | 1.18% |
| 2024-07-31 | 14.00 | 14.58 | 13.97 | 14.38 | 13.70 | qfq | 60,576,949 | 870,518,038 | 2.93% |
| 2024-07-30 | 13.86 | 13.99 | 13.83 | 13.97 | 13.31 | qfq | 15,287,490 | 212,927,017 | 0.65% |
| 2024-07-29 | 13.95 | 14.05 | 13.87 | 13.88 | 13.22 | qfq | 15,456,030 | 215,705,144 | -1.07% |
| 2024-07-26 | 13.92 | 14.14 | 13.90 | 14.03 | 13.36 | qfq | 19,618,875 | 274,930,644 | 1.01% |
| 2024-07-25 | 13.87 | 13.95 | 13.83 | 13.89 | 13.23 | qfq | 17,314,282 | 240,601,369 | 0.51% |
| 2024-07-24 | 13.88 | 13.93 | 13.74 | 13.82 | 13.16 | qfq | 20,450,567 | 282,757,302 | -0.50% |
| 2024-07-23 | 14.12 | 14.12 | 13.85 | 13.89 | 13.23 | qfq | 26,129,360 | 365,525,066 | -1.70% |
| 2024-07-22 | 14.19 | 14.25 | 14.00 | 14.13 | 13.46 | qfq | 34,112,681 | 481,109,643 | 0.57% |
| 2024-07-19 | 13.83 | 14.10 | 13.80 | 14.05 | 13.38 | qfq | 34,153,102 | 478,231,986 | 1.08% |
| 2024-07-18 | 13.76 | 13.91 | 13.63 | 13.90 | 13.24 | qfq | 27,720,338 | 382,684,107 | 1.09% |
| 2024-07-17 | 13.64 | 13.80 | 13.63 | 13.75 | 13.10 | qfq | 26,006,488 | 357,675,332 | 0.95% |
| 2024-07-16 | 13.49 | 13.73 | 13.46 | 13.62 | 12.97 | qfq | 24,385,173 | 332,780,372 | 0.89% |
| 2024-07-15 | 13.46 | 13.51 | 13.42 | 13.50 | 12.86 | qfq | 12,022,865 | 162,015,766 | 0.30% |
| 2024-07-12 | 13.57 | 13.58 | 13.44 | 13.46 | 12.82 | qfq | 15,647,607 | 211,099,910 | -0.66% |
| 2024-07-11 | 13.57 | 13.65 | 13.50 | 13.55 | 12.91 | qfq | 21,876,876 | 296,999,194 | 0.59% |
| 2024-07-10 | 13.36 | 13.61 | 13.31 | 13.47 | 12.83 | qfq | 19,929,600 | 268,855,547 | 0.15% |
| 2024-07-09 | 13.35 | 13.49 | 13.12 | 13.45 | 12.81 | qfq | 30,746,141 | 408,666,107 | 0.90% |
| 2024-07-08 | 13.41 | 13.49 | 13.26 | 13.33 | 12.70 | qfq | 23,805,509 | 318,149,531 | -0.89% |
| 2024-07-05 | 13.51 | 13.57 | 13.40 | 13.45 | 12.81 | qfq | 19,692,520 | 265,302,482 | -0.44% |
| 2024-07-04 | 13.71 | 13.71 | 13.49 | 13.51 | 12.87 | qfq | 19,559,700 | 265,418,574 | -1.24% |
| 2024-07-03 | 13.65 | 13.74 | 13.59 | 13.68 | 13.03 | qfq | 15,762,561 | 215,303,993 | 0.07% |
| 2024-07-02 | 13.76 | 13.83 | 13.63 | 13.67 | 13.02 | qfq | 17,852,998 | 245,037,562 | -0.80% |
| 2024-07-01 | 13.52 | 13.80 | 13.42 | 13.78 | 13.13 | qfq | 28,373,880 | 387,521,986 | 1.70% |
| 2024-06-28 | 13.66 | 13.78 | 13.44 | 13.55 | 12.91 | qfq | 37,850,020 | 515,587,654 | -3.35% |
| 2024-06-27 | 14.05 | 14.11 | 13.97 | 14.02 | 12.97 | qfq | 25,608,144 | 359,402,224 | -0.64% |
| 2024-06-26 | 13.83 | 14.20 | 13.82 | 14.11 | 13.06 | qfq | 31,358,642 | 440,703,778 | 2.02% |
| 2024-06-25 | 14.02 | 14.06 | 13.75 | 13.83 | 12.80 | qfq | 30,586,527 | 424,572,931 | -1.36% |
| 2024-06-24 | 14.05 | 14.17 | 13.95 | 14.02 | 12.97 | qfq | 28,969,643 | 407,238,097 | -0.28% |
| 2024-06-21 | 14.09 | 14.19 | 13.98 | 14.06 | 13.01 | qfq | 26,899,351 | 378,591,690 | -0.14% |
| 2024-06-20 | 14.12 | 14.21 | 14.02 | 14.08 | 13.03 | qfq | 25,516,597 | 360,095,329 | -0.71% |
| 2024-06-19 | 14.45 | 14.45 | 14.15 | 14.18 | 13.12 | qfq | 34,697,424 | 494,673,105 | -1.80% |
| 2024-06-18 | 14.32 | 14.65 | 14.29 | 14.44 | 13.36 | qfq | 58,135,453 | 841,627,248 | 0.84% |
| 2024-06-17 | 14.20 | 14.39 | 13.99 | 14.32 | 13.25 | qfq | 64,570,141 | 917,455,909 | -0.83% |
| 2024-06-14 | 13.81 | 14.69 | 13.81 | 14.44 | 13.36 | qfq | 132,948,257 | 1,904,269,453 | 4.79% |
| 2024-06-13 | 13.66 | 13.92 | 13.61 | 13.78 | 12.75 | qfq | 27,290,001 | 375,250,226 | 1.03% |
| 2024-06-12 | 13.67 | 13.70 | 13.58 | 13.64 | 12.62 | qfq | 17,160,514 | 234,033,703 | -0.15% |
| 2024-06-11 | 13.70 | 13.78 | 13.61 | 13.66 | 12.64 | qfq | 24,432,095 | 334,698,772 | -0.87% |
| 2024-06-07 | 13.73 | 13.79 | 13.51 | 13.78 | 12.75 | qfq | 28,994,639 | 396,636,977 | 0.73% |
| 2024-06-06 | 13.82 | 13.86 | 13.65 | 13.68 | 12.66 | qfq | 27,081,565 | 372,134,687 | -1.01% |
| 2024-06-05 | 13.83 | 13.96 | 13.80 | 13.82 | 12.79 | qfq | 25,097,516 | 348,074,183 | 0.00% |
| 2024-06-04 | 13.60 | 13.85 | 13.60 | 13.82 | 12.79 | qfq | 30,735,118 | 422,966,792 | 1.25% |
| 2024-06-03 | 13.91 | 13.92 | 13.55 | 13.65 | 12.63 | qfq | 43,957,474 | 601,675,216 | -2.08% |
| 2024-05-31 | 14.09 | 14.13 | 13.92 | 13.94 | 12.90 | qfq | 28,756,906 | 403,048,425 | -1.06% |
| 2024-05-30 | 14.00 | 14.14 | 13.92 | 14.09 | 13.04 | qfq | 30,632,340 | 430,051,298 | 0.28% |
| 2024-05-29 | 13.82 | 14.30 | 13.82 | 14.05 | 13.00 | qfq | 41,278,613 | 582,701,424 | 1.44% |
| 2024-05-28 | 13.95 | 14.05 | 13.83 | 13.85 | 12.82 | qfq | 30,392,978 | 422,821,077 | -1.49% |
| 2024-05-27 | 13.67 | 14.25 | 13.67 | 14.06 | 13.01 | qfq | 77,160,084 | 1,079,525,057 | 3.38% |
| 2024-05-24 | 13.69 | 13.76 | 13.58 | 13.60 | 12.58 | qfq | 18,483,755 | 252,865,964 | -0.87% |
| 2024-05-23 | 13.89 | 13.91 | 13.70 | 13.72 | 12.70 | qfq | 23,091,288 | 318,251,897 | -1.44% |
| 2024-05-22 | 13.88 | 13.98 | 13.86 | 13.92 | 12.88 | qfq | 19,953,655 | 277,697,283 | 0.07% |
| 2024-05-21 | 13.99 | 14.01 | 13.85 | 13.91 | 12.87 | qfq | 19,081,291 | 265,861,173 | -0.71% |
| 2024-05-20 | 13.93 | 14.16 | 13.90 | 14.01 | 12.96 | qfq | 38,601,600 | 542,512,885 | 0.57% |
| 2024-05-17 | 13.74 | 13.95 | 13.73 | 13.93 | 12.89 | qfq | 25,172,234 | 348,171,672 | 1.38% |
| 2024-05-16 | 13.75 | 13.88 | 13.73 | 13.74 | 12.71 | qfq | 23,019,350 | 317,559,824 | 0.07% |
| 2024-05-15 | 13.99 | 13.99 | 13.73 | 13.73 | 12.71 | qfq | 28,459,572 | 393,399,195 | -1.44% |
| 2024-05-14 | 13.95 | 13.97 | 13.84 | 13.93 | 12.89 | qfq | 24,357,471 | 338,534,341 | -0.14% |
| 2024-05-13 | 13.87 | 14.02 | 13.75 | 13.95 | 12.91 | qfq | 32,528,461 | 452,179,459 | 0.50% |
| 2024-05-10 | 13.81 | 13.92 | 13.79 | 13.88 | 12.84 | qfq | 31,206,865 | 432,332,052 | 0.58% |
| 2024-05-09 | 13.70 | 13.83 | 13.70 | 13.80 | 12.77 | qfq | 23,741,758 | 327,203,456 | 0.66% |
| 2024-05-08 | 13.81 | 13.83 | 13.66 | 13.71 | 12.69 | qfq | 24,075,320 | 330,795,568 | -0.87% |
| 2024-05-07 | 13.86 | 13.87 | 13.78 | 13.83 | 12.80 | qfq | 27,690,697 | 382,815,015 | -0.22% |
| 2024-05-06 | 13.90 | 13.96 | 13.81 | 13.86 | 12.83 | qfq | 42,037,377 | 583,491,258 | 0.73% |
| 2024-04-30 | 13.90 | 13.91 | 13.65 | 13.76 | 12.73 | qfq | 35,126,324 | 483,651,922 | -0.86% |
| 2024-04-29 | 13.85 | 14.03 | 13.74 | 13.88 | 12.84 | qfq | 65,865,254 | 915,756,474 | 0.14% |
| 2024-04-26 | 13.60 | 13.92 | 13.42 | 13.86 | 12.83 | qfq | 70,763,600 | 968,214,618 | 3.82% |
| 2024-04-25 | 13.28 | 13.42 | 13.27 | 13.35 | 12.35 | qfq | 16,089,244 | 214,632,368 | 0.15% |
| 2024-04-24 | 13.30 | 13.36 | 13.16 | 13.33 | 12.33 | qfq | 21,915,712 | 290,977,978 | 0.15% |
| 2024-04-23 | 13.39 | 13.47 | 13.30 | 13.31 | 12.32 | qfq | 20,110,791 | 269,178,809 | -0.67% |
| 2024-04-22 | 13.40 | 13.52 | 13.36 | 13.40 | 12.40 | qfq | 22,719,388 | 304,954,175 | -0.07% |
| 2024-04-19 | 13.39 | 13.48 | 13.35 | 13.41 | 12.41 | qfq | 23,557,123 | 315,948,706 | -0.22% |
| 2024-04-18 | 13.35 | 13.57 | 13.30 | 13.44 | 12.44 | qfq | 39,483,962 | 531,004,986 | 0.37% |
| 2024-04-17 | 13.16 | 13.39 | 13.10 | 13.39 | 12.39 | qfq | 33,117,461 | 439,479,889 | 1.75% |
| 2024-04-16 | 13.22 | 13.36 | 13.12 | 13.16 | 12.18 | qfq | 27,991,652 | 370,347,988 | -1.20% |
| 2024-04-15 | 13.05 | 13.35 | 12.93 | 13.32 | 12.33 | qfq | 37,985,467 | 501,820,269 | 2.07% |
| 2024-04-12 | 13.27 | 13.33 | 13.03 | 13.05 | 12.08 | qfq | 32,589,541 | 428,259,879 | -1.66% |
| 2024-04-11 | 13.30 | 13.41 | 13.26 | 13.27 | 12.28 | qfq | 24,722,560 | 329,711,563 | -0.52% |
| 2024-04-10 | 13.51 | 13.55 | 13.28 | 13.34 | 12.34 | qfq | 37,607,477 | 503,946,934 | -1.48% |
| 2024-04-09 | 13.51 | 13.59 | 13.48 | 13.54 | 12.53 | qfq | 30,073,407 | 406,853,372 | 0.07% |
| 2024-04-08 | 13.56 | 13.68 | 13.43 | 13.53 | 12.52 | qfq | 36,426,518 | 493,392,504 | -1.46% |
| 2024-04-03 | 13.81 | 13.84 | 13.71 | 13.73 | 12.71 | qfq | 30,344,138 | 417,647,935 | -0.65% |
| 2024-04-02 | 13.96 | 13.98 | 13.78 | 13.82 | 12.79 | qfq | 38,072,528 | 527,817,026 | -1.07% |
| 2024-04-01 | 13.89 | 14.03 | 13.87 | 13.97 | 12.93 | qfq | 47,062,248 | 655,348,936 | 0.72% |
| 2024-03-29 | 13.95 | 13.98 | 13.60 | 13.87 | 12.83 | qfq | 59,620,044 | 820,431,568 | -2.67% |
| 2024-03-28 | 14.28 | 14.38 | 14.18 | 14.25 | 13.19 | qfq | 25,356,645 | 361,647,021 | -0.14% |
| 2024-03-27 | 14.37 | 14.45 | 14.26 | 14.27 | 13.20 | qfq | 16,486,340 | 237,051,575 | -1.11% |
| 2024-03-26 | 14.37 | 14.45 | 14.36 | 14.43 | 13.35 | qfq | 16,093,688 | 231,700,169 | 0.49% |
| 2024-03-25 | 14.55 | 14.60 | 14.29 | 14.36 | 13.29 | qfq | 36,186,027 | 523,079,256 | -1.98% |
| 2024-03-22 | 14.78 | 14.79 | 14.50 | 14.65 | 13.56 | qfq | 27,610,639 | 403,872,185 | -0.88% |
| 2024-03-21 | 14.83 | 14.94 | 14.72 | 14.78 | 13.68 | qfq | 23,840,499 | 353,465,387 | 0.14% |
| 2024-03-20 | 14.77 | 14.85 | 14.70 | 14.76 | 13.66 | qfq | 20,567,860 | 303,826,126 | 0.00% |
| 2024-03-19 | 14.99 | 15.01 | 14.72 | 14.76 | 13.66 | qfq | 27,443,747 | 408,011,535 | -1.60% |
| 2024-03-18 | 14.75 | 15.07 | 14.75 | 15.00 | 13.88 | qfq | 39,678,149 | 593,211,693 | 1.90% |
| 2024-03-15 | 14.69 | 14.76 | 14.63 | 14.72 | 13.62 | qfq | 19,689,892 | 289,366,708 | 0.14% |
| 2024-03-14 | 14.76 | 14.86 | 14.64 | 14.70 | 13.60 | qfq | 20,430,359 | 301,477,483 | -0.61% |
| 2024-03-13 | 14.98 | 15.01 | 14.74 | 14.79 | 13.69 | qfq | 29,622,297 | 439,355,618 | -1.40% |
| 2024-03-12 | 15.03 | 15.06 | 14.91 | 15.00 | 13.88 | qfq | 24,317,567 | 364,384,934 | 0.07% |
| 2024-03-11 | 14.84 | 14.99 | 14.82 | 14.99 | 13.87 | qfq | 25,094,264 | 373,888,447 | 1.15% |
| 2024-03-08 | 14.82 | 14.88 | 14.79 | 14.82 | 13.71 | qfq | 21,811,132 | 323,480,698 | -0.20% |
| 2024-03-07 | 14.92 | 15.00 | 14.75 | 14.85 | 13.74 | qfq | 30,742,575 | 457,982,664 | -0.47% |
| 2024-03-06 | 14.96 | 15.03 | 14.89 | 14.92 | 13.81 | qfq | 24,548,401 | 367,015,558 | -0.33% |
| 2024-03-05 | 14.91 | 15.01 | 14.86 | 14.97 | 13.85 | qfq | 25,938,858 | 387,588,401 | 0.07% |
| 2024-03-04 | 15.11 | 15.14 | 14.94 | 14.96 | 13.84 | qfq | 26,437,820 | 396,891,748 | -0.93% |
| 2024-03-01 | 15.09 | 15.16 | 14.99 | 15.10 | 13.97 | qfq | 34,408,792 | 518,265,498 | 0.07% |
| 2024-02-29 | 14.91 | 15.10 | 14.89 | 15.09 | 13.96 | qfq | 41,949,944 | 628,486,716 | 0.87% |
| 2024-02-28 | 15.12 | 15.29 | 14.94 | 14.96 | 13.84 | qfq | 45,178,953 | 683,948,378 | -0.86% |
| 2024-02-27 | 15.02 | 15.09 | 14.98 | 15.09 | 13.96 | qfq | 28,097,086 | 422,184,862 | 0.47% |
| 2024-02-26 | 15.17 | 15.20 | 15.02 | 15.02 | 13.90 | qfq | 26,017,730 | 393,054,976 | -1.05% |
| 2024-02-23 | 15.25 | 15.31 | 15.13 | 15.18 | 14.05 | qfq | 29,991,375 | 455,644,943 | -0.26% |
| 2024-02-22 | 15.09 | 15.24 | 15.04 | 15.22 | 14.08 | qfq | 27,784,522 | 420,888,022 | 0.86% |
| 2024-02-21 | 14.88 | 15.33 | 14.84 | 15.09 | 13.96 | qfq | 47,640,233 | 720,971,527 | 0.87% |
| 2024-02-20 | 14.78 | 15.08 | 14.71 | 14.96 | 13.84 | qfq | 32,774,986 | 489,149,656 | 1.15% |
| 2024-02-19 | 14.80 | 14.81 | 14.57 | 14.79 | 13.69 | qfq | 33,072,687 | 487,422,890 | -0.47% |
| 2024-02-08 | 14.86 | 14.95 | 14.70 | 14.86 | 13.75 | qfq | 48,525,048 | 718,563,590 | 0.61% |
| 2024-02-07 | 14.75 | 14.85 | 14.60 | 14.77 | 13.67 | qfq | 43,939,092 | 647,114,112 | 0.41% |
| 2024-02-06 | 14.20 | 14.81 | 14.12 | 14.71 | 13.61 | qfq | 40,623,497 | 588,689,247 | 3.59% |
| 2024-02-05 | 14.20 | 14.43 | 13.99 | 14.20 | 13.14 | qfq | 43,705,949 | 621,215,837 | -0.98% |
| 2024-02-02 | 14.64 | 14.69 | 13.90 | 14.34 | 13.27 | qfq | 41,371,651 | 592,074,548 | -2.05% |
| 2024-02-01 | 14.57 | 14.75 | 14.37 | 14.64 | 13.55 | qfq | 32,992,057 | 481,297,223 | 0.21% |
| 2024-01-31 | 14.80 | 14.83 | 14.50 | 14.61 | 13.52 | qfq | 30,289,300 | 444,328,068 | -1.48% |
| 2024-01-30 | 14.92 | 15.09 | 14.80 | 14.83 | 13.72 | qfq | 27,407,241 | 409,047,117 | -1.26% |
| 2024-01-29 | 15.06 | 15.23 | 14.98 | 15.02 | 13.90 | qfq | 36,363,673 | 549,555,016 | -0.27% |
| 2024-01-26 | 15.03 | 15.11 | 14.91 | 15.06 | 13.94 | qfq | 35,042,381 | 525,773,573 | 0.00% |
| 2024-01-25 | 14.70 | 15.09 | 14.61 | 15.06 | 13.94 | qfq | 54,825,149 | 813,788,331 | 2.17% |
| 2024-01-24 | 14.32 | 14.84 | 14.18 | 14.74 | 13.64 | qfq | 41,306,634 | 598,711,267 | 3.44% |
| 2024-01-23 | 14.25 | 14.35 | 13.95 | 14.25 | 13.19 | qfq | 24,571,026 | 348,148,149 | 0.78% |
| 2024-01-22 | 14.33 | 14.49 | 14.04 | 14.14 | 13.08 | qfq | 32,037,015 | 459,072,865 | -1.60% |
| 2024-01-19 | 14.37 | 14.46 | 14.23 | 14.37 | 13.30 | qfq | 24,995,601 | 358,157,513 | -0.62% |
| 2024-01-18 | 14.59 | 14.66 | 13.98 | 14.46 | 13.38 | qfq | 47,879,293 | 683,385,141 | -1.30% |
| 2024-01-17 | 14.69 | 14.86 | 14.65 | 14.65 | 13.56 | qfq | 26,220,074 | 387,642,631 | -0.68% |
| 2024-01-16 | 14.50 | 14.75 | 14.47 | 14.75 | 13.65 | qfq | 25,139,763 | 368,190,745 | 1.58% |
| 2024-01-15 | 14.41 | 14.66 | 14.36 | 14.52 | 13.44 | qfq | 15,079,468 | 218,607,753 | 0.35% |
| 2024-01-12 | 14.39 | 14.53 | 14.37 | 14.47 | 13.39 | qfq | 20,704,166 | 299,288,103 | 0.28% |
| 2024-01-11 | 14.41 | 14.46 | 14.26 | 14.43 | 13.35 | qfq | 21,542,959 | 309,498,999 | 0.14% |
| 2024-01-10 | 14.50 | 14.56 | 14.37 | 14.41 | 13.33 | qfq | 17,573,759 | 253,916,261 | -0.83% |
| 2024-01-09 | 14.58 | 14.65 | 14.43 | 14.53 | 13.45 | qfq | 21,243,207 | 308,936,552 | -1.02% |
| 2024-01-08 | 14.84 | 14.84 | 14.57 | 14.68 | 13.58 | qfq | 22,253,061 | 326,230,976 | -1.41% |
| 2024-01-05 | 14.82 | 15.02 | 14.75 | 14.89 | 13.78 | qfq | 22,882,865 | 340,880,144 | 0.00% |
| 2024-01-04 | 14.95 | 14.98 | 14.70 | 14.89 | 13.78 | qfq | 21,543,183 | 319,656,732 | -0.47% |
| 2024-01-03 | 14.81 | 14.98 | 14.81 | 14.96 | 13.84 | qfq | 15,939,352 | 237,735,581 | 0.61% |
| 2024-01-02 | 14.85 | 14.98 | 14.84 | 14.87 | 13.76 | qfq | 20,156,306 | 300,445,907 | -0.07% |
| 2023-12-29 | 14.80 | 14.93 | 14.79 | 14.88 | 13.77 | qfq | 16,662,802 | 247,951,779 | 0.27% |
| 2023-12-28 | 14.67 | 14.88 | 14.56 | 14.84 | 13.73 | qfq | 24,866,883 | 367,255,218 | 1.09% |
| 2023-12-27 | 14.62 | 14.74 | 14.50 | 14.68 | 13.58 | qfq | 17,077,214 | 249,786,202 | 0.27% |
| 2023-12-26 | 14.65 | 14.70 | 14.49 | 14.64 | 13.55 | qfq | 14,639,855 | 213,501,911 | -0.34% |
| 2023-12-25 | 14.58 | 14.74 | 14.57 | 14.69 | 13.59 | qfq | 12,490,164 | 183,176,453 | 0.07% |
| 2023-12-22 | 14.61 | 14.70 | 14.50 | 14.68 | 13.58 | qfq | 16,786,276 | 245,297,297 | 0.27% |
| 2023-12-21 | 14.61 | 14.66 | 14.50 | 14.64 | 13.55 | qfq | 20,136,470 | 293,876,648 | -0.14% |
| 2023-12-20 | 14.98 | 14.99 | 14.65 | 14.66 | 13.57 | qfq | 25,245,058 | 373,569,692 | -2.27% |
| 2023-12-19 | 14.98 | 15.03 | 14.81 | 15.00 | 13.88 | qfq | 21,698,300 | 324,169,825 | 0.20% |
| 2023-12-18 | 14.92 | 15.02 | 14.87 | 14.97 | 13.85 | qfq | 20,482,658 | 306,155,207 | -0.13% |
| 2023-12-15 | 15.03 | 15.20 | 14.96 | 14.99 | 13.87 | qfq | 19,070,397 | 287,418,617 | -0.07% |
| 2023-12-14 | 14.98 | 15.31 | 14.89 | 15.00 | 13.88 | qfq | 27,281,067 | 412,464,364 | 0.27% |
| 2023-12-13 | 14.95 | 15.05 | 14.84 | 14.96 | 13.84 | qfq | 26,590,733 | 397,897,311 | 0.07% |
| 2023-12-12 | 14.88 | 15.05 | 14.86 | 14.95 | 13.83 | qfq | 14,548,784 | 217,378,037 | 0.13% |
| 2023-12-11 | 14.70 | 14.96 | 14.50 | 14.93 | 13.82 | qfq | 22,902,926 | 337,515,821 | 1.29% |
| 2023-12-08 | 14.81 | 14.88 | 14.72 | 14.74 | 13.64 | qfq | 16,745,673 | 247,770,311 | -0.61% |
| 2023-12-07 | 14.80 | 14.90 | 14.75 | 14.83 | 13.72 | qfq | 14,663,246 | 217,343,371 | 0.20% |
| 2023-12-06 | 14.90 | 14.98 | 14.74 | 14.80 | 13.70 | qfq | 16,582,171 | 246,011,580 | -0.60% |
| 2023-12-05 | 15.09 | 15.11 | 14.87 | 14.89 | 13.78 | qfq | 15,328,247 | 230,215,432 | -1.46% |
| 2023-12-04 | 15.10 | 15.20 | 15.07 | 15.11 | 13.98 | qfq | 12,857,628 | 194,493,152 | 0.27% |
| 2023-12-01 | 15.05 | 15.13 | 14.97 | 15.07 | 13.95 | qfq | 20,484,104 | 308,341,807 | -0.20% |
| 2023-11-30 | 14.92 | 15.11 | 14.92 | 15.10 | 13.97 | qfq | 15,721,734 | 236,380,578 | 0.80% |
| 2023-11-29 | 15.20 | 15.23 | 14.91 | 14.98 | 13.86 | qfq | 17,460,250 | 262,578,418 | -0.66% |
| 2023-11-28 | 15.10 | 15.16 | 15.04 | 15.08 | 13.95 | qfq | 11,679,671 | 176,362,205 | -0.13% |
| 2023-11-27 | 15.17 | 15.17 | 15.00 | 15.10 | 13.97 | qfq | 21,358,485 | 321,857,357 | -0.79% |
| 2023-11-24 | 15.26 | 15.36 | 15.18 | 15.22 | 14.08 | qfq | 16,774,799 | 255,909,322 | -0.33% |
| 2023-11-23 | 15.19 | 15.30 | 15.15 | 15.27 | 14.13 | qfq | 15,752,749 | 239,774,298 | 0.39% |
| 2023-11-22 | 15.24 | 15.37 | 15.20 | 15.21 | 14.07 | qfq | 16,644,256 | 254,341,145 | -0.39% |
| 2023-11-21 | 15.28 | 15.50 | 15.25 | 15.27 | 14.13 | qfq | 22,975,376 | 353,154,957 | 0.07% |
| 2023-11-20 | 15.29 | 15.32 | 15.07 | 15.26 | 14.12 | qfq | 21,358,833 | 324,579,359 | -0.07% |
| 2023-11-17 | 15.19 | 15.29 | 15.18 | 15.27 | 14.13 | qfq | 13,871,292 | 211,378,094 | 0.20% |
| 2023-11-16 | 15.29 | 15.40 | 15.23 | 15.24 | 14.10 | qfq | 16,792,423 | 257,018,185 | -0.33% |
| 2023-11-15 | 15.37 | 15.44 | 15.26 | 15.29 | 14.15 | qfq | 23,000,442 | 352,809,911 | 0.26% |
| 2023-11-14 | 15.14 | 15.40 | 15.09 | 15.25 | 14.11 | qfq | 30,035,825 | 458,269,817 | 1.06% |
| 2023-11-13 | 15.17 | 15.18 | 14.99 | 15.09 | 13.96 | qfq | 16,805,975 | 253,338,451 | 0.00% |
| 2023-11-10 | 15.10 | 15.17 | 15.04 | 15.09 | 13.96 | qfq | 16,535,497 | 249,578,982 | -0.26% |
| 2023-11-09 | 15.18 | 15.19 | 15.03 | 15.13 | 14.00 | qfq | 18,287,456 | 276,220,460 | -0.39% |
| 2023-11-08 | 15.25 | 15.29 | 15.08 | 15.19 | 14.06 | qfq | 23,896,700 | 362,406,603 | -0.46% |
| 2023-11-07 | 15.22 | 15.34 | 15.18 | 15.26 | 14.12 | qfq | 28,910,944 | 441,105,476 | -0.20% |
| 2023-11-06 | 15.25 | 15.38 | 15.07 | 15.29 | 14.15 | qfq | 53,583,150 | 816,490,784 | 2.34% |
| 2023-11-03 | 14.85 | 15.03 | 14.83 | 14.94 | 13.82 | qfq | 17,870,915 | 266,837,889 | 0.47% |
| 2023-11-02 | 14.90 | 15.11 | 14.86 | 14.87 | 13.76 | qfq | 20,985,329 | 314,461,817 | -0.34% |
| 2023-11-01 | 14.85 | 14.96 | 14.80 | 14.92 | 13.81 | qfq | 28,666,700 | 426,862,154 | 1.02% |
| 2023-10-31 | 14.77 | 14.88 | 14.71 | 14.77 | 13.67 | qfq | 30,303,675 | 448,589,276 | 1.30% |
| 2023-10-30 | 14.62 | 14.71 | 14.55 | 14.58 | 13.49 | qfq | 16,932,100 | 247,727,244 | -0.75% |
| 2023-10-27 | 14.57 | 14.72 | 14.54 | 14.69 | 13.59 | qfq | 16,444,339 | 240,858,077 | 0.55% |
| 2023-10-26 | 14.50 | 14.64 | 14.50 | 14.61 | 13.52 | qfq | 12,550,843 | 183,057,091 | 0.21% |
| 2023-10-25 | 14.58 | 14.66 | 14.51 | 14.58 | 13.49 | qfq | 20,924,363 | 305,555,299 | 0.55% |
| 2023-10-24 | 14.18 | 14.53 | 14.18 | 14.50 | 13.42 | qfq | 20,310,500 | 291,407,869 | 2.47% |
| 2023-10-23 | 14.35 | 14.36 | 14.07 | 14.15 | 13.09 | qfq | 19,755,913 | 280,377,807 | -1.87% |
| 2023-10-20 | 14.40 | 14.53 | 14.35 | 14.42 | 13.34 | qfq | 17,676,909 | 255,159,438 | -0.28% |
| 2023-10-19 | 14.48 | 14.64 | 14.43 | 14.46 | 13.38 | qfq | 25,742,650 | 373,857,228 | -0.48% |
| 2023-10-18 | 14.56 | 14.64 | 14.52 | 14.53 | 13.45 | qfq | 13,127,327 | 191,378,525 | -0.48% |
| 2023-10-17 | 14.55 | 14.70 | 14.51 | 14.60 | 13.51 | qfq | 19,164,506 | 279,960,907 | 0.83% |
| 2023-10-16 | 14.45 | 14.56 | 14.40 | 14.48 | 13.40 | qfq | 12,248,500 | 177,435,231 | 0.07% |
| 2023-10-13 | 14.51 | 14.51 | 14.43 | 14.47 | 13.39 | qfq | 10,376,100 | 150,207,426 | -0.62% |
| 2023-10-12 | 14.52 | 14.58 | 14.49 | 14.56 | 13.47 | qfq | 13,222,100 | 192,230,353 | 1.18% |
| 2023-10-11 | 14.48 | 14.56 | 14.39 | 14.39 | 13.32 | qfq | 12,145,104 | 175,529,053 | -0.14% |
| 2023-10-10 | 14.58 | 14.58 | 14.41 | 14.41 | 13.33 | qfq | 11,978,335 | 173,301,124 | -0.55% |
| 2023-10-09 | 14.49 | 14.57 | 14.34 | 14.49 | 13.41 | qfq | 17,434,573 | 252,102,644 | -0.34% |
| 2023-09-28 | 14.75 | 14.79 | 14.53 | 14.54 | 13.45 | qfq | 28,921,582 | 422,655,679 | -1.42% |
| 2023-09-27 | 14.68 | 14.80 | 14.66 | 14.75 | 13.65 | qfq | 20,396,170 | 300,451,497 | 0.48% |
| 2023-09-26 | 14.76 | 14.79 | 14.66 | 14.68 | 13.58 | qfq | 16,908,364 | 248,874,793 | -0.68% |
| 2023-09-25 | 14.81 | 14.84 | 14.71 | 14.78 | 13.68 | qfq | 21,108,912 | 311,839,952 | -0.81% |
| 2023-09-22 | 14.61 | 14.92 | 14.57 | 14.90 | 13.79 | qfq | 27,369,876 | 404,869,040 | 1.85% |
| 2023-09-21 | 14.67 | 14.77 | 14.62 | 14.63 | 13.54 | qfq | 16,035,400 | 235,405,117 | -0.41% |
| 2023-09-20 | 14.78 | 14.80 | 14.67 | 14.69 | 13.59 | qfq | 14,736,708 | 217,244,256 | -0.81% |
| 2023-09-19 | 14.76 | 14.84 | 14.71 | 14.81 | 13.70 | qfq | 16,694,938 | 246,735,155 | 0.34% |
| 2023-09-18 | 14.70 | 14.79 | 14.64 | 14.76 | 13.66 | qfq | 14,778,705 | 217,728,877 | 0.27% |
| 2023-09-15 | 14.90 | 14.97 | 14.69 | 14.72 | 13.62 | qfq | 31,997,933 | 474,578,470 | -0.94% |
| 2023-09-14 | 14.69 | 14.87 | 14.64 | 14.86 | 13.75 | qfq | 22,929,949 | 338,747,663 | 1.43% |
| 2023-09-13 | 14.87 | 14.89 | 14.60 | 14.65 | 13.56 | qfq | 19,208,430 | 282,463,434 | -1.55% |
| 2023-09-12 | 14.90 | 14.94 | 14.84 | 14.88 | 13.77 | qfq | 15,133,640 | 225,069,507 | -0.47% |
| 2023-09-11 | 14.74 | 15.02 | 14.68 | 14.95 | 13.83 | qfq | 32,984,726 | 490,275,003 | 1.70% |
| 2023-09-08 | 14.60 | 14.75 | 14.55 | 14.70 | 13.60 | qfq | 15,294,207 | 224,170,987 | 0.41% |
| 2023-09-07 | 14.66 | 14.75 | 14.62 | 14.64 | 13.55 | qfq | 18,832,148 | 276,484,279 | -0.20% |
| 2023-09-06 | 14.61 | 14.71 | 14.60 | 14.67 | 13.57 | qfq | 18,007,712 | 263,774,568 | 0.14% |
| 2023-09-05 | 14.69 | 14.73 | 14.61 | 14.65 | 13.56 | qfq | 17,828,435 | 261,284,764 | -0.68% |
| 2023-09-04 | 14.62 | 14.80 | 14.57 | 14.75 | 13.65 | qfq | 26,442,349 | 389,118,675 | 1.24% |
| 2023-09-01 | 14.62 | 14.71 | 14.53 | 14.57 | 13.48 | qfq | 23,535,787 | 343,520,483 | 0.07% |
| 2023-08-31 | 14.76 | 14.81 | 14.56 | 14.56 | 13.47 | qfq | 27,325,285 | 400,106,389 | -1.02% |
| 2023-08-30 | 15.03 | 15.03 | 14.70 | 14.71 | 13.61 | qfq | 40,712,896 | 604,515,586 | -2.26% |
| 2023-08-29 | 15.03 | 15.17 | 14.73 | 15.05 | 13.93 | qfq | 63,759,546 | 955,091,273 | -0.53% |
| 2023-08-28 | 16.30 | 16.40 | 15.08 | 15.13 | 14.00 | qfq | 124,862,289 | 1,970,197,990 | 1.20% |
| 2023-08-25 | 14.91 | 15.08 | 14.89 | 14.95 | 13.83 | qfq | 24,339,813 | 364,681,750 | -0.13% |
| 2023-08-24 | 14.99 | 15.18 | 14.91 | 14.97 | 13.85 | qfq | 25,090,234 | 376,811,185 | 0.54% |
| 2023-08-23 | 14.94 | 15.10 | 14.87 | 14.89 | 13.78 | qfq | 24,123,538 | 360,737,485 | -0.93% |
| 2023-08-22 | 14.98 | 15.08 | 14.80 | 15.03 | 13.91 | qfq | 36,294,735 | 542,923,033 | 0.94% |
| 2023-08-21 | 15.20 | 15.30 | 14.87 | 14.89 | 13.78 | qfq | 37,585,599 | 566,266,503 | -2.68% |
| 2023-08-18 | 15.51 | 15.66 | 15.26 | 15.30 | 14.16 | qfq | 29,774,358 | 460,893,191 | -1.23% |
| 2023-08-17 | 15.44 | 15.58 | 15.27 | 15.49 | 14.33 | qfq | 33,655,765 | 519,522,104 | -0.39% |
| 2023-08-16 | 15.30 | 15.78 | 15.23 | 15.55 | 14.39 | qfq | 38,563,956 | 599,576,651 | 0.45% |
| 2023-08-15 | 15.25 | 15.48 | 15.23 | 15.48 | 14.32 | qfq | 30,606,136 | 470,527,649 | 0.98% |
| 2023-08-14 | 15.20 | 15.48 | 15.14 | 15.33 | 14.19 | qfq | 38,501,602 | 588,848,706 | -0.52% |
| 2023-08-11 | 15.88 | 15.88 | 15.38 | 15.41 | 14.26 | qfq | 58,345,114 | 908,023,375 | -3.08% |
| 2023-08-10 | 15.79 | 15.90 | 15.73 | 15.90 | 14.71 | qfq | 45,476,570 | 719,735,789 | 0.70% |
| 2023-08-09 | 15.77 | 15.93 | 15.68 | 15.79 | 14.61 | qfq | 42,062,401 | 664,621,548 | -0.32% |
| 2023-08-08 | 15.61 | 16.10 | 15.35 | 15.84 | 14.66 | qfq | 68,478,512 | 1,078,925,357 | 0.51% |
| 2023-08-07 | 15.65 | 15.82 | 15.57 | 15.76 | 14.58 | qfq | 51,793,895 | 812,815,544 | -0.88% |
| 2023-08-04 | 15.99 | 16.36 | 15.90 | 15.90 | 14.71 | qfq | 149,640,060 | 2,412,033,837 | 0.63% |
| 2023-08-03 | 15.55 | 15.84 | 15.36 | 15.80 | 14.62 | qfq | 65,063,441 | 1,020,184,366 | 2.13% |
| 2023-08-02 | 15.45 | 15.80 | 15.40 | 15.47 | 14.32 | qfq | 46,407,477 | 721,364,741 | -0.19% |
| 2023-08-01 | 15.47 | 15.80 | 15.40 | 15.50 | 14.34 | qfq | 55,793,957 | 868,841,039 | -0.51% |
| 2023-07-31 | 15.79 | 16.01 | 15.58 | 15.58 | 14.42 | qfq | 99,268,672 | 1,562,893,476 | -0.70% |
| 2023-07-28 | 14.99 | 15.83 | 14.90 | 15.69 | 14.52 | qfq | 98,405,920 | 1,523,069,712 | 5.23% |
| 2023-07-27 | 15.05 | 15.10 | 14.88 | 14.91 | 13.80 | qfq | 21,757,215 | 326,360,159 | -0.80% |
| 2023-07-26 | 14.90 | 15.06 | 14.87 | 15.03 | 13.91 | qfq | 30,786,180 | 461,254,678 | 0.27% |
| 2023-07-25 | 14.78 | 15.08 | 14.68 | 14.99 | 13.87 | qfq | 64,032,592 | 951,508,495 | 3.74% |
| 2023-07-24 | 14.40 | 14.55 | 14.33 | 14.45 | 13.37 | qfq | 8,691,016 | 125,710,143 | -0.28% |
| 2023-07-21 | 14.47 | 14.60 | 14.44 | 14.49 | 13.41 | qfq | 9,003,350 | 130,612,454 | 0.14% |
| 2023-07-20 | 14.64 | 14.65 | 14.45 | 14.47 | 13.39 | qfq | 13,362,206 | 194,608,670 | -0.96% |
| 2023-07-19 | 14.48 | 14.63 | 14.41 | 14.61 | 13.52 | qfq | 14,388,858 | 209,685,240 | 0.69% |
| 2023-07-18 | 14.45 | 14.55 | 14.45 | 14.51 | 13.43 | qfq | 9,408,150 | 136,576,217 | 0.07% |
| 2023-07-17 | 14.45 | 14.52 | 14.37 | 14.50 | 13.42 | qfq | 9,450,578 | 136,576,759 | 0.14% |