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
中创智领601717.SH
最近收盘价14.732026-07-17
最近交易日2026-07-17
成交量（股）22,383,685
成交额（元）334,384,683
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 1.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-19 | 2025-07-25 | cash_dividend | 1.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.84 | — | — | — | 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 | 15.19 | 15.40 | 14.63 | 14.73 | 14.73 | qfq | 22,383,685 | 334,384,683 | -2.96% |
| 2026-07-16 | 15.43 | 15.45 | 15.11 | 15.18 | 15.18 | qfq | 21,519,862 | 328,443,345 | 1.13% |
| 2026-07-15 | 14.65 | 15.04 | 14.60 | 15.01 | 15.01 | qfq | 16,702,886 | 247,862,554 | 1.62% |
| 2026-07-14 | 14.15 | 14.80 | 14.08 | 14.77 | 14.77 | qfq | 17,120,332 | 247,981,453 | 3.87% |
| 2026-07-13 | 14.35 | 14.46 | 14.15 | 14.22 | 14.22 | qfq | 13,544,684 | 193,317,561 | -0.56% |
| 2026-07-10 | 14.25 | 14.52 | 14.05 | 14.30 | 14.30 | qfq | 10,771,910 | 154,373,222 | 0.42% |
| 2026-07-09 | 14.55 | 14.58 | 14.04 | 14.24 | 14.24 | qfq | 14,843,129 | 211,338,096 | -2.13% |
| 2026-07-08 | 14.73 | 14.81 | 14.46 | 14.55 | 14.55 | qfq | 12,580,040 | 183,901,176 | -0.89% |
| 2026-07-07 | 15.15 | 15.25 | 14.60 | 14.68 | 14.68 | qfq | 18,365,895 | 271,750,607 | -2.46% |
| 2026-07-06 | 15.15 | 15.44 | 15.00 | 15.05 | 15.05 | qfq | 18,472,822 | 280,471,552 | -1.44% |
| 2026-07-03 | 14.72 | 15.39 | 14.68 | 15.27 | 15.27 | qfq | 21,336,366 | 323,457,199 | 3.46% |
| 2026-07-02 | 14.06 | 14.87 | 13.98 | 14.76 | 14.76 | qfq | 28,428,820 | 412,958,277 | 4.83% |
| 2026-07-01 | 13.92 | 14.32 | 13.71 | 14.08 | 14.08 | qfq | 18,029,500 | 252,778,802 | 1.22% |
| 2026-06-30 | 14.08 | 14.11 | 13.69 | 13.91 | 13.91 | qfq | 15,320,987 | 211,953,963 | -0.64% |
| 2026-06-29 | 14.26 | 14.26 | 13.66 | 14.00 | 14.00 | qfq | 25,571,450 | 357,084,516 | -1.34% |
| 2026-06-26 | 14.72 | 14.76 | 14.19 | 14.19 | 14.19 | qfq | 19,633,088 | 282,852,425 | -3.47% |
| 2026-06-25 | 14.92 | 15.06 | 14.68 | 14.70 | 14.70 | qfq | 20,182,213 | 299,420,085 | -2.20% |
| 2026-06-24 | 15.35 | 15.37 | 14.98 | 15.03 | 15.03 | qfq | 19,797,550 | 298,470,892 | -2.08% |
| 2026-06-23 | 16.03 | 16.05 | 15.35 | 15.35 | 15.35 | qfq | 21,643,511 | 338,544,518 | -4.24% |
| 2026-06-22 | 16.00 | 16.09 | 15.64 | 16.03 | 16.03 | qfq | 20,771,278 | 328,587,570 | -0.62% |
| 2026-06-18 | 16.60 | 16.64 | 16.10 | 16.13 | 16.13 | qfq | 22,782,011 | 372,713,840 | -9.64% |
| 2026-06-17 | 17.94 | 18.02 | 17.72 | 17.85 | 16.60 | qfq | 19,821,469 | 353,771,851 | -0.56% |
| 2026-06-16 | 17.80 | 18.13 | 17.72 | 17.95 | 16.69 | qfq | 19,803,427 | 355,554,872 | 0.56% |
| 2026-06-15 | 17.82 | 18.05 | 17.56 | 17.85 | 16.60 | qfq | 22,225,291 | 395,060,920 | 0.39% |
| 2026-06-12 | 17.68 | 18.08 | 17.46 | 17.78 | 16.53 | qfq | 21,727,997 | 386,198,467 | 1.60% |
| 2026-06-11 | 17.37 | 17.81 | 17.32 | 17.50 | 16.27 | qfq | 18,609,688 | 328,012,890 | 1.04% |
| 2026-06-10 | 17.58 | 17.68 | 17.21 | 17.32 | 16.11 | qfq | 14,038,688 | 243,470,578 | -2.20% |
| 2026-06-09 | 17.54 | 17.73 | 17.35 | 17.71 | 16.47 | qfq | 12,885,036 | 225,772,678 | 1.37% |
| 2026-06-08 | 17.80 | 17.92 | 17.28 | 17.47 | 16.25 | qfq | 19,183,200 | 337,418,668 | -3.37% |
| 2026-06-05 | 18.40 | 18.40 | 18.01 | 18.08 | 16.81 | qfq | 15,521,008 | 281,854,827 | -1.90% |
| 2026-06-04 | 18.10 | 18.64 | 18.00 | 18.43 | 17.14 | qfq | 21,785,181 | 399,265,624 | 2.05% |
| 2026-06-03 | 18.16 | 18.30 | 18.02 | 18.06 | 16.80 | qfq | 14,818,084 | 268,219,841 | -1.10% |
| 2026-06-02 | 18.36 | 18.56 | 18.19 | 18.26 | 16.98 | qfq | 11,655,500 | 213,049,241 | -0.49% |
| 2026-06-01 | 18.16 | 18.64 | 18.06 | 18.35 | 17.06 | qfq | 15,604,561 | 286,183,606 | 1.05% |
| 2026-05-29 | 18.23 | 18.34 | 18.10 | 18.16 | 16.89 | qfq | 17,139,125 | 311,978,745 | -0.38% |
| 2026-05-28 | 18.69 | 18.80 | 18.05 | 18.23 | 16.95 | qfq | 22,892,432 | 418,977,859 | -2.88% |
| 2026-05-27 | 19.50 | 19.51 | 18.39 | 18.77 | 17.46 | qfq | 31,146,643 | 586,413,645 | -4.14% |
| 2026-05-26 | 19.62 | 19.99 | 19.45 | 19.58 | 18.21 | qfq | 29,228,385 | 574,846,724 | -1.71% |
| 2026-05-25 | 20.00 | 20.11 | 19.33 | 19.92 | 18.53 | qfq | 49,292,507 | 973,968,838 | 5.01% |
| 2026-05-22 | 18.32 | 19.25 | 18.17 | 18.97 | 17.64 | qfq | 32,526,017 | 609,815,973 | 4.23% |
| 2026-05-21 | 18.35 | 18.64 | 18.20 | 18.20 | 16.93 | qfq | 20,203,485 | 372,804,209 | -0.71% |
| 2026-05-20 | 18.75 | 18.79 | 18.16 | 18.33 | 17.05 | qfq | 21,747,754 | 398,562,470 | -1.66% |
| 2026-05-19 | 18.13 | 18.69 | 18.02 | 18.64 | 17.33 | qfq | 23,089,798 | 424,642,050 | 2.98% |
| 2026-05-18 | 18.45 | 18.64 | 17.98 | 18.10 | 16.83 | qfq | 18,358,502 | 335,456,596 | -1.31% |
| 2026-05-15 | 18.79 | 18.93 | 18.24 | 18.34 | 17.06 | qfq | 21,261,853 | 393,958,872 | -2.39% |
| 2026-05-14 | 19.04 | 19.13 | 18.72 | 18.79 | 17.47 | qfq | 19,670,850 | 371,628,718 | -0.74% |
| 2026-05-13 | 18.41 | 19.05 | 18.41 | 18.93 | 17.60 | qfq | 28,793,717 | 541,037,566 | 2.82% |
| 2026-05-12 | 18.36 | 18.67 | 18.22 | 18.41 | 17.12 | qfq | 19,697,274 | 363,812,282 | 0.49% |
| 2026-05-11 | 18.25 | 18.46 | 18.12 | 18.32 | 17.04 | qfq | 24,408,178 | 446,486,196 | 0.49% |
| 2026-05-08 | 18.20 | 18.29 | 18.03 | 18.23 | 16.95 | qfq | 16,825,501 | 305,315,479 | -0.11% |
| 2026-05-07 | 18.26 | 18.38 | 18.16 | 18.25 | 16.97 | qfq | 24,285,088 | 443,325,826 | -0.05% |
| 2026-05-06 | 18.45 | 18.45 | 17.98 | 18.26 | 16.98 | qfq | 43,566,633 | 791,110,180 | -2.20% |
| 2026-04-30 | 19.45 | 19.45 | 18.67 | 18.67 | 17.36 | qfq | 64,238,600 | 1,210,402,655 | -9.98% |
| 2026-04-29 | 20.21 | 20.76 | 20.12 | 20.74 | 19.29 | qfq | 22,437,618 | 461,793,124 | 2.32% |
| 2026-04-28 | 19.60 | 20.29 | 19.54 | 20.27 | 18.85 | qfq | 23,539,039 | 471,786,554 | 3.21% |
| 2026-04-27 | 19.84 | 19.99 | 19.56 | 19.64 | 18.26 | qfq | 15,557,674 | 306,606,291 | -0.96% |
| 2026-04-24 | 19.92 | 20.12 | 19.70 | 19.83 | 18.44 | qfq | 10,643,733 | 211,441,683 | -0.65% |
| 2026-04-23 | 20.06 | 20.13 | 19.77 | 19.96 | 18.56 | qfq | 13,974,979 | 278,414,798 | -0.80% |
| 2026-04-22 | 19.99 | 20.12 | 19.80 | 20.12 | 18.71 | qfq | 12,823,741 | 256,378,536 | 0.40% |
| 2026-04-21 | 20.01 | 20.29 | 19.94 | 20.04 | 18.64 | qfq | 13,303,600 | 267,011,833 | 0.25% |
| 2026-04-20 | 20.00 | 20.14 | 19.90 | 19.99 | 18.59 | qfq | 11,020,300 | 220,505,996 | 0.25% |
| 2026-04-17 | 20.12 | 20.12 | 19.92 | 19.94 | 18.54 | qfq | 13,736,429 | 274,373,347 | -1.29% |
| 2026-04-16 | 20.31 | 20.36 | 19.99 | 20.20 | 18.79 | qfq | 13,351,463 | 269,289,129 | -0.49% |
| 2026-04-15 | 20.19 | 20.43 | 20.11 | 20.30 | 18.88 | qfq | 14,423,418 | 292,635,288 | 1.00% |
| 2026-04-14 | 19.80 | 20.12 | 19.80 | 20.10 | 18.69 | qfq | 14,979,777 | 298,752,251 | 2.08% |
| 2026-04-13 | 20.05 | 20.15 | 19.61 | 19.69 | 18.31 | qfq | 21,660,186 | 429,952,153 | -2.62% |
| 2026-04-10 | 20.30 | 20.56 | 20.20 | 20.22 | 18.80 | qfq | 15,028,116 | 306,011,741 | 0.40% |
| 2026-04-09 | 20.45 | 20.46 | 20.05 | 20.14 | 18.73 | qfq | 16,877,094 | 341,190,673 | -2.47% |
| 2026-04-08 | 19.91 | 20.65 | 19.91 | 20.65 | 19.20 | qfq | 25,163,554 | 511,731,682 | 5.46% |
| 2026-04-07 | 19.95 | 20.05 | 19.49 | 19.58 | 18.21 | qfq | 18,594,794 | 367,360,387 | -1.81% |
| 2026-04-03 | 20.19 | 20.45 | 19.92 | 19.94 | 18.54 | qfq | 16,810,490 | 337,993,223 | -1.29% |
| 2026-04-02 | 20.53 | 20.53 | 20.11 | 20.20 | 18.79 | qfq | 17,073,049 | 345,626,633 | -1.85% |
| 2026-04-01 | 20.66 | 20.76 | 20.28 | 20.58 | 19.14 | qfq | 23,990,538 | 490,737,724 | 0.93% |
| 2026-03-31 | 21.06 | 21.15 | 20.36 | 20.39 | 18.96 | qfq | 47,559,057 | 986,360,812 | -7.02% |
| 2026-03-30 | 21.68 | 22.06 | 21.60 | 21.93 | 20.39 | qfq | 17,099,417 | 374,133,356 | -0.36% |
| 2026-03-27 | 21.70 | 22.09 | 21.65 | 22.01 | 20.47 | qfq | 10,025,402 | 219,762,717 | 0.46% |
| 2026-03-26 | 21.90 | 22.22 | 21.77 | 21.91 | 20.38 | qfq | 11,635,193 | 255,592,245 | 0.00% |
| 2026-03-25 | 21.75 | 21.97 | 21.60 | 21.91 | 20.38 | qfq | 14,149,864 | 309,013,081 | 1.44% |
| 2026-03-24 | 21.40 | 21.65 | 21.12 | 21.60 | 20.09 | qfq | 14,593,215 | 311,968,206 | 2.52% |
| 2026-03-23 | 21.70 | 21.71 | 20.88 | 21.07 | 19.59 | qfq | 25,958,691 | 551,961,323 | -3.88% |
| 2026-03-20 | 22.06 | 22.27 | 21.91 | 21.92 | 20.38 | qfq | 12,399,150 | 273,543,860 | -0.18% |
| 2026-03-19 | 22.20 | 22.30 | 21.87 | 21.96 | 20.42 | qfq | 15,713,100 | 346,333,947 | -2.18% |
| 2026-03-18 | 22.55 | 22.57 | 22.13 | 22.45 | 20.88 | qfq | 15,782,341 | 352,464,322 | -0.22% |
| 2026-03-17 | 22.55 | 22.89 | 22.45 | 22.50 | 20.92 | qfq | 14,185,600 | 321,161,111 | 0.18% |
| 2026-03-16 | 22.87 | 22.96 | 22.25 | 22.46 | 20.89 | qfq | 23,115,337 | 518,448,189 | -1.88% |
| 2026-03-13 | 22.60 | 23.61 | 22.60 | 22.89 | 21.29 | qfq | 29,846,351 | 694,042,783 | 1.60% |
| 2026-03-12 | 22.61 | 22.70 | 22.31 | 22.53 | 20.95 | qfq | 15,058,039 | 338,304,719 | -0.57% |
| 2026-03-11 | 22.95 | 22.95 | 22.46 | 22.66 | 21.07 | qfq | 15,829,051 | 357,819,434 | -1.00% |
| 2026-03-10 | 22.85 | 23.25 | 22.69 | 22.89 | 21.29 | qfq | 12,078,576 | 276,342,559 | 1.96% |
| 2026-03-09 | 22.76 | 22.76 | 21.93 | 22.45 | 20.88 | qfq | 24,716,682 | 551,303,460 | -2.81% |
| 2026-03-06 | 22.67 | 23.20 | 22.52 | 23.10 | 21.48 | qfq | 13,925,109 | 319,868,841 | 1.58% |
| 2026-03-05 | 23.25 | 23.36 | 22.64 | 22.74 | 21.15 | qfq | 22,816,852 | 522,160,294 | -0.70% |
| 2026-03-04 | 23.49 | 23.79 | 22.73 | 22.90 | 21.30 | qfq | 30,537,522 | 707,470,758 | -3.58% |
| 2026-03-03 | 25.46 | 25.55 | 23.65 | 23.75 | 22.09 | qfq | 45,753,579 | 1,112,951,500 | -6.75% |
| 2026-03-02 | 24.88 | 25.54 | 24.78 | 25.47 | 23.69 | qfq | 32,833,618 | 828,099,005 | 1.64% |
| 2026-02-27 | 24.56 | 25.08 | 24.41 | 25.06 | 23.31 | qfq | 17,001,701 | 420,010,307 | 1.46% |
| 2026-02-26 | 24.94 | 24.98 | 24.61 | 24.70 | 22.97 | qfq | 14,011,658 | 346,242,961 | -0.92% |
| 2026-02-25 | 25.04 | 25.29 | 24.82 | 24.93 | 23.18 | qfq | 14,740,375 | 369,860,433 | -0.12% |
| 2026-02-24 | 24.88 | 25.22 | 24.70 | 24.96 | 23.21 | qfq | 15,152,125 | 379,145,805 | 1.42% |
| 2026-02-13 | 25.11 | 25.11 | 24.55 | 24.61 | 22.89 | qfq | 14,910,400 | 368,668,286 | -1.99% |
| 2026-02-12 | 24.98 | 25.44 | 24.75 | 25.11 | 23.35 | qfq | 13,565,401 | 340,177,471 | 0.20% |
| 2026-02-11 | 24.50 | 25.18 | 24.48 | 25.06 | 23.31 | qfq | 17,018,294 | 425,002,924 | 2.29% |
| 2026-02-10 | 24.69 | 24.69 | 24.26 | 24.50 | 22.78 | qfq | 13,952,503 | 341,406,466 | -0.65% |
| 2026-02-09 | 24.51 | 24.83 | 24.39 | 24.66 | 22.93 | qfq | 13,465,537 | 330,985,490 | 1.48% |
| 2026-02-06 | 24.35 | 24.67 | 24.14 | 24.30 | 22.60 | qfq | 13,586,399 | 332,216,683 | -1.22% |
| 2026-02-05 | 25.30 | 25.30 | 24.19 | 24.60 | 22.88 | qfq | 26,659,990 | 655,395,618 | -2.61% |
| 2026-02-04 | 24.67 | 25.33 | 24.42 | 25.26 | 23.49 | qfq | 23,700,305 | 593,776,305 | 2.56% |
| 2026-02-03 | 24.02 | 24.65 | 23.98 | 24.63 | 22.91 | qfq | 20,818,092 | 506,429,263 | 3.05% |
| 2026-02-02 | 24.64 | 24.89 | 23.88 | 23.90 | 22.23 | qfq | 21,748,437 | 530,050,502 | -3.32% |
| 2026-01-30 | 24.78 | 25.08 | 24.20 | 24.72 | 22.99 | qfq | 18,714,227 | 461,256,729 | -0.92% |
| 2026-01-29 | 25.39 | 25.45 | 24.75 | 24.95 | 23.20 | qfq | 21,844,396 | 547,563,422 | -1.73% |
| 2026-01-28 | 25.31 | 25.63 | 25.11 | 25.39 | 23.61 | qfq | 17,439,782 | 443,282,171 | -0.08% |
| 2026-01-27 | 25.32 | 25.91 | 25.25 | 25.41 | 23.63 | qfq | 23,329,282 | 598,704,410 | 0.36% |
| 2026-01-26 | 25.59 | 25.75 | 25.17 | 25.32 | 23.55 | qfq | 27,574,293 | 700,277,508 | -1.36% |
| 2026-01-23 | 25.78 | 25.93 | 25.55 | 25.67 | 23.87 | qfq | 13,847,514 | 355,937,450 | -0.35% |
| 2026-01-22 | 25.70 | 26.14 | 25.43 | 25.76 | 23.96 | qfq | 18,130,362 | 466,693,007 | 0.35% |
| 2026-01-21 | 25.25 | 26.06 | 24.92 | 25.67 | 23.87 | qfq | 25,603,192 | 654,300,830 | 1.66% |
| 2026-01-20 | 25.33 | 25.37 | 24.71 | 25.25 | 23.48 | qfq | 21,875,390 | 548,922,448 | -0.04% |
| 2026-01-19 | 24.38 | 25.48 | 24.38 | 25.26 | 23.49 | qfq | 29,474,566 | 741,763,910 | 3.48% |
| 2026-01-16 | 24.58 | 24.97 | 24.32 | 24.41 | 22.70 | qfq | 21,714,315 | 535,105,921 | 0.70% |
| 2026-01-15 | 23.74 | 24.55 | 23.69 | 24.24 | 22.54 | qfq | 24,844,802 | 603,561,453 | 1.64% |
| 2026-01-14 | 24.04 | 24.34 | 23.70 | 23.85 | 22.18 | qfq | 22,840,565 | 548,481,447 | -0.42% |
| 2026-01-13 | 23.89 | 24.50 | 23.70 | 23.95 | 22.27 | qfq | 22,184,423 | 533,992,433 | 0.25% |
| 2026-01-12 | 24.12 | 24.20 | 23.52 | 23.89 | 22.22 | qfq | 25,033,015 | 594,881,441 | -1.69% |
| 2026-01-09 | 23.95 | 24.38 | 23.88 | 24.30 | 22.60 | qfq | 15,010,133 | 363,265,901 | 1.50% |
| 2026-01-08 | 24.15 | 24.25 | 23.85 | 23.94 | 22.26 | qfq | 13,836,412 | 332,570,128 | -0.87% |
| 2026-01-07 | 24.45 | 24.48 | 24.09 | 24.15 | 22.46 | qfq | 16,341,732 | 396,510,188 | -1.02% |
| 2026-01-06 | 24.11 | 24.59 | 24.03 | 24.40 | 22.69 | qfq | 17,123,958 | 417,376,486 | 1.04% |
| 2026-01-05 | 24.65 | 24.69 | 24.01 | 24.15 | 22.46 | qfq | 23,505,573 | 570,229,395 | -1.63% |
| 2025-12-31 | 24.93 | 24.97 | 24.52 | 24.55 | 22.83 | qfq | 10,509,073 | 259,746,756 | -1.25% |
| 2025-12-30 | 24.34 | 24.99 | 24.30 | 24.86 | 23.12 | qfq | 14,816,435 | 367,659,988 | 1.72% |
| 2025-12-29 | 24.57 | 24.75 | 24.40 | 24.44 | 22.73 | qfq | 11,462,065 | 281,336,474 | -0.49% |
| 2025-12-26 | 24.43 | 24.80 | 24.34 | 24.56 | 22.84 | qfq | 14,183,336 | 348,440,433 | 0.49% |
| 2025-12-25 | 24.19 | 24.55 | 24.04 | 24.44 | 22.73 | qfq | 13,285,746 | 323,941,575 | 1.12% |
| 2025-12-24 | 23.84 | 24.56 | 23.65 | 24.17 | 22.48 | qfq | 16,235,885 | 391,855,414 | 1.05% |
| 2025-12-23 | 23.48 | 24.06 | 23.33 | 23.92 | 22.24 | qfq | 18,380,349 | 436,732,751 | 2.27% |
| 2025-12-22 | 23.98 | 24.11 | 23.26 | 23.39 | 21.75 | qfq | 27,610,234 | 650,255,717 | -3.59% |
| 2025-12-19 | 23.98 | 24.45 | 23.90 | 24.26 | 22.56 | qfq | 12,324,699 | 298,675,922 | 1.38% |
| 2025-12-18 | 24.39 | 24.48 | 23.93 | 23.93 | 22.25 | qfq | 14,162,834 | 341,393,141 | -2.45% |
| 2025-12-17 | 24.17 | 24.69 | 24.02 | 24.53 | 22.81 | qfq | 15,036,262 | 365,878,251 | 1.49% |
| 2025-12-16 | 24.45 | 24.63 | 24.10 | 24.17 | 22.48 | qfq | 14,331,276 | 348,426,878 | -1.71% |
| 2025-12-15 | 24.51 | 24.84 | 24.32 | 24.59 | 22.87 | qfq | 14,685,414 | 361,715,903 | -0.20% |
| 2025-12-12 | 24.55 | 25.05 | 24.44 | 24.64 | 22.91 | qfq | 26,383,982 | 650,478,597 | 0.37% |
| 2025-12-11 | 24.53 | 25.20 | 24.48 | 24.55 | 22.83 | qfq | 27,013,409 | 670,963,881 | 0.57% |
| 2025-12-10 | 24.08 | 24.49 | 24.02 | 24.41 | 22.70 | qfq | 13,971,395 | 339,651,229 | 1.08% |
| 2025-12-09 | 24.22 | 24.48 | 24.15 | 24.15 | 22.46 | qfq | 13,052,266 | 317,068,159 | -0.70% |
| 2025-12-08 | 24.62 | 24.75 | 24.12 | 24.32 | 22.62 | qfq | 16,317,373 | 396,748,701 | -1.22% |
| 2025-12-05 | 24.16 | 24.69 | 24.12 | 24.62 | 22.90 | qfq | 16,826,127 | 411,882,432 | 1.57% |
| 2025-12-04 | 23.94 | 24.44 | 23.93 | 24.24 | 22.54 | qfq | 15,771,566 | 382,000,276 | 1.34% |
| 2025-12-03 | 23.61 | 24.15 | 23.57 | 23.92 | 22.24 | qfq | 15,724,761 | 376,593,407 | 1.87% |
| 2025-12-02 | 24.04 | 24.06 | 23.46 | 23.48 | 21.84 | qfq | 14,890,790 | 352,488,933 | -2.25% |
| 2025-12-01 | 23.21 | 24.11 | 23.20 | 24.02 | 22.34 | qfq | 29,456,776 | 702,826,828 | 5.54% |
| 2025-11-28 | 22.47 | 22.81 | 22.34 | 22.76 | 21.17 | qfq | 9,175,410 | 207,825,452 | 1.29% |
| 2025-11-27 | 22.63 | 22.88 | 22.47 | 22.47 | 20.90 | qfq | 8,573,425 | 194,406,952 | -0.97% |
| 2025-11-26 | 22.48 | 22.80 | 22.43 | 22.69 | 21.10 | qfq | 10,970,593 | 248,322,137 | 0.93% |
| 2025-11-25 | 22.13 | 22.86 | 22.13 | 22.48 | 20.91 | qfq | 15,310,362 | 345,241,387 | 1.86% |
| 2025-11-24 | 22.22 | 22.37 | 22.03 | 22.07 | 20.52 | qfq | 11,986,792 | 266,348,501 | -0.54% |
| 2025-11-21 | 22.34 | 22.34 | 21.81 | 22.19 | 20.64 | qfq | 28,687,571 | 633,667,859 | -1.73% |
| 2025-11-20 | 22.80 | 22.98 | 22.52 | 22.58 | 21.00 | qfq | 10,253,722 | 233,081,339 | -0.62% |
| 2025-11-19 | 22.79 | 22.95 | 22.61 | 22.72 | 21.13 | qfq | 10,204,045 | 232,310,858 | -0.31% |
| 2025-11-18 | 23.00 | 23.10 | 22.60 | 22.79 | 21.19 | qfq | 14,060,989 | 321,152,168 | -1.13% |
| 2025-11-17 | 23.32 | 23.33 | 22.99 | 23.05 | 21.44 | qfq | 12,912,521 | 298,249,674 | -1.33% |
| 2025-11-14 | 23.70 | 23.74 | 23.36 | 23.36 | 21.72 | qfq | 10,051,893 | 236,500,233 | -1.43% |
| 2025-11-13 | 23.68 | 23.98 | 23.50 | 23.70 | 22.04 | qfq | 12,537,098 | 297,183,946 | 0.08% |
| 2025-11-12 | 23.82 | 23.96 | 23.51 | 23.68 | 22.02 | qfq | 13,126,489 | 311,508,068 | -0.88% |
| 2025-11-11 | 24.19 | 24.28 | 23.65 | 23.89 | 22.22 | qfq | 15,444,256 | 368,675,554 | -1.20% |
| 2025-11-10 | 24.20 | 24.46 | 24.01 | 24.18 | 22.49 | qfq | 14,800,264 | 358,359,189 | 0.12% |
| 2025-11-07 | 23.83 | 24.19 | 23.56 | 24.15 | 22.46 | qfq | 19,429,347 | 465,836,145 | 1.56% |
| 2025-11-06 | 23.36 | 24.03 | 23.36 | 23.78 | 22.11 | qfq | 18,746,970 | 445,294,013 | 1.84% |
| 2025-11-05 | 23.15 | 23.49 | 22.82 | 23.35 | 21.71 | qfq | 16,812,700 | 389,821,484 | -0.17% |
| 2025-11-04 | 23.60 | 23.70 | 23.22 | 23.39 | 21.75 | qfq | 18,844,214 | 440,976,637 | -0.93% |
| 2025-11-03 | 24.20 | 24.20 | 23.19 | 23.61 | 21.96 | qfq | 30,060,408 | 707,745,160 | -2.44% |
| 2025-10-31 | 24.37 | 24.38 | 24.15 | 24.20 | 22.51 | qfq | 15,138,300 | 367,102,930 | -0.25% |
| 2025-10-30 | 24.62 | 24.83 | 24.10 | 24.26 | 22.56 | qfq | 20,532,033 | 501,384,079 | -1.46% |
| 2025-10-29 | 24.40 | 24.80 | 24.37 | 24.62 | 22.90 | qfq | 21,220,610 | 520,948,561 | 0.04% |
| 2025-10-28 | 25.58 | 25.78 | 24.49 | 24.61 | 22.89 | qfq | 34,553,305 | 863,771,754 | -1.87% |
| 2025-10-27 | 24.45 | 25.25 | 24.40 | 25.08 | 23.32 | qfq | 32,549,726 | 811,908,642 | 3.76% |
| 2025-10-24 | 23.83 | 24.49 | 23.83 | 24.17 | 22.48 | qfq | 24,518,356 | 592,403,292 | 1.81% |
| 2025-10-23 | 23.59 | 23.74 | 23.31 | 23.74 | 22.08 | qfq | 13,862,990 | 325,995,862 | 0.59% |
| 2025-10-22 | 23.67 | 24.06 | 23.55 | 23.60 | 21.95 | qfq | 18,208,839 | 432,067,735 | -0.17% |
| 2025-10-21 | 23.58 | 23.70 | 23.37 | 23.64 | 21.98 | qfq | 17,584,040 | 414,097,054 | 0.77% |
| 2025-10-20 | 23.43 | 23.81 | 23.36 | 23.46 | 21.82 | qfq | 17,903,133 | 422,204,687 | 1.03% |
| 2025-10-17 | 23.71 | 24.10 | 23.20 | 23.22 | 21.59 | qfq | 24,607,694 | 577,162,717 | -2.89% |
| 2025-10-16 | 24.25 | 24.28 | 23.81 | 23.91 | 22.24 | qfq | 15,564,828 | 373,964,352 | -1.40% |
| 2025-10-15 | 23.60 | 24.34 | 23.45 | 24.25 | 22.55 | qfq | 26,822,800 | 642,820,750 | 3.19% |
| 2025-10-14 | 24.10 | 24.60 | 23.44 | 23.50 | 21.85 | qfq | 30,400,401 | 729,037,955 | -2.49% |
| 2025-10-13 | 23.56 | 24.20 | 23.48 | 24.10 | 22.41 | qfq | 34,982,844 | 833,337,058 | -2.19% |
| 2025-10-10 | 24.74 | 25.19 | 24.51 | 24.64 | 22.91 | qfq | 24,973,683 | 619,198,478 | -1.16% |
| 2025-10-09 | 24.84 | 24.97 | 24.32 | 24.93 | 23.18 | qfq | 37,398,436 | 922,044,793 | 0.32% |
| 2025-09-30 | 25.01 | 25.26 | 24.71 | 24.85 | 23.11 | qfq | 28,566,111 | 712,222,248 | -0.60% |
| 2025-09-29 | 25.00 | 25.68 | 24.89 | 25.00 | 23.25 | qfq | 45,731,028 | 1,155,024,442 | 0.85% |
| 2025-09-26 | 25.44 | 26.00 | 24.76 | 24.79 | 23.05 | qfq | 57,630,716 | 1,451,265,713 | -3.88% |
| 2025-09-25 | 27.69 | 27.69 | 25.55 | 25.79 | 23.98 | qfq | 85,247,514 | 2,244,893,101 | -6.86% |
| 2025-09-24 | 25.13 | 27.69 | 25.12 | 27.69 | 25.75 | qfq | 77,094,427 | 2,059,045,425 | 10.01% |
| 2025-09-23 | 25.06 | 25.80 | 24.50 | 25.17 | 23.41 | qfq | 50,432,703 | 1,265,824,912 | 2.28% |
| 2025-09-22 | 24.42 | 24.73 | 23.96 | 24.61 | 22.89 | qfq | 40,308,527 | 981,862,860 | 1.44% |
| 2025-09-19 | 23.00 | 24.76 | 23.00 | 24.26 | 22.56 | qfq | 57,648,780 | 1,385,563,746 | 6.31% |
| 2025-09-18 | 23.50 | 23.79 | 22.60 | 22.82 | 21.22 | qfq | 38,253,226 | 884,475,941 | -2.60% |
| 2025-09-17 | 23.18 | 23.70 | 22.95 | 23.43 | 21.79 | qfq | 28,115,244 | 658,305,090 | 1.21% |
| 2025-09-16 | 22.71 | 23.31 | 22.38 | 23.15 | 21.53 | qfq | 31,371,757 | 716,199,803 | 2.43% |
| 2025-09-15 | 23.05 | 23.15 | 22.57 | 22.60 | 21.02 | qfq | 29,384,920 | 668,349,008 | -1.95% |
| 2025-09-12 | 23.07 | 23.32 | 22.87 | 23.05 | 21.44 | qfq | 28,422,347 | 656,956,659 | 0.00% |
| 2025-09-11 | 22.69 | 23.55 | 22.61 | 23.05 | 21.44 | qfq | 43,274,465 | 994,794,050 | 1.14% |
| 2025-09-10 | 22.83 | 22.91 | 22.16 | 22.79 | 21.19 | qfq | 40,257,570 | 908,498,445 | -0.13% |
| 2025-09-09 | 21.80 | 23.36 | 21.71 | 22.82 | 21.22 | qfq | 61,802,818 | 1,408,444,000 | 4.44% |
| 2025-09-08 | 21.59 | 22.01 | 21.25 | 21.85 | 20.32 | qfq | 38,838,531 | 843,591,591 | 1.68% |
| 2025-09-05 | 20.86 | 21.51 | 20.82 | 21.49 | 19.99 | qfq | 35,613,132 | 758,207,285 | 2.97% |
| 2025-09-04 | 21.60 | 21.60 | 20.58 | 20.87 | 19.41 | qfq | 47,714,564 | 998,748,551 | -3.11% |
| 2025-09-03 | 21.42 | 21.95 | 21.20 | 21.54 | 20.03 | qfq | 41,759,765 | 897,409,446 | 0.98% |
| 2025-09-02 | 21.46 | 22.13 | 21.02 | 21.33 | 19.84 | qfq | 59,579,287 | 1,281,912,827 | -1.75% |
| 2025-09-01 | 20.50 | 21.98 | 20.45 | 21.71 | 20.19 | qfq | 95,856,668 | 2,050,530,743 | 6.16% |
| 2025-08-29 | 19.50 | 20.45 | 19.50 | 20.45 | 19.02 | qfq | 55,729,983 | 1,130,765,264 | 10.01% |
| 2025-08-28 | 18.74 | 18.86 | 18.18 | 18.59 | 17.29 | qfq | 31,963,665 | 592,022,344 | -1.17% |
| 2025-08-27 | 18.59 | 19.21 | 18.51 | 18.81 | 17.49 | qfq | 34,477,585 | 654,324,740 | 1.29% |
| 2025-08-26 | 18.32 | 18.68 | 18.22 | 18.57 | 17.27 | qfq | 19,580,349 | 361,666,306 | 1.36% |
| 2025-08-25 | 18.23 | 18.40 | 18.18 | 18.32 | 17.04 | qfq | 19,238,583 | 351,990,445 | 0.77% |
| 2025-08-22 | 18.28 | 18.37 | 18.02 | 18.18 | 16.91 | qfq | 18,436,499 | 334,204,715 | -0.66% |
| 2025-08-21 | 18.50 | 18.64 | 18.20 | 18.30 | 17.02 | qfq | 19,278,491 | 354,934,242 | -0.76% |
| 2025-08-20 | 17.51 | 18.44 | 17.51 | 18.44 | 17.15 | qfq | 33,640,462 | 608,115,063 | 4.65% |
| 2025-08-19 | 17.73 | 17.76 | 17.46 | 17.62 | 16.39 | qfq | 18,088,700 | 318,306,149 | -0.62% |
| 2025-08-18 | 17.70 | 17.86 | 17.62 | 17.73 | 16.49 | qfq | 19,420,700 | 344,400,057 | 0.17% |
| 2025-08-15 | 17.71 | 17.77 | 17.56 | 17.70 | 16.46 | qfq | 18,126,702 | 319,913,983 | 0.00% |
| 2025-08-14 | 17.92 | 18.08 | 17.67 | 17.70 | 16.46 | qfq | 18,744,561 | 335,075,103 | -1.01% |
| 2025-08-13 | 17.92 | 17.95 | 17.70 | 17.88 | 16.63 | qfq | 17,302,372 | 308,324,038 | -0.22% |
| 2025-08-12 | 17.68 | 17.96 | 17.65 | 17.92 | 16.67 | qfq | 15,886,502 | 283,497,530 | 1.36% |
| 2025-08-11 | 18.02 | 18.05 | 17.62 | 17.68 | 16.44 | qfq | 21,629,198 | 383,375,594 | -1.39% |
| 2025-08-08 | 17.53 | 17.97 | 17.48 | 17.93 | 16.67 | qfq | 26,082,934 | 465,430,274 | 2.28% |
| 2025-08-07 | 17.36 | 17.56 | 17.30 | 17.53 | 16.30 | qfq | 18,006,764 | 313,519,860 | 0.81% |
| 2025-08-06 | 17.38 | 17.48 | 17.27 | 17.39 | 16.17 | qfq | 14,519,900 | 252,113,483 | 0.00% |
| 2025-08-05 | 17.29 | 17.49 | 17.18 | 17.39 | 16.17 | qfq | 16,747,350 | 290,472,374 | 0.52% |
| 2025-08-04 | 16.67 | 17.36 | 16.65 | 17.30 | 16.09 | qfq | 32,410,131 | 555,584,496 | 3.28% |
| 2025-08-01 | 16.20 | 17.05 | 16.16 | 16.75 | 15.58 | qfq | 41,503,354 | 694,124,255 | 3.40% |
| 2025-07-31 | 16.38 | 16.42 | 16.09 | 16.20 | 15.07 | qfq | 20,979,461 | 340,468,033 | -0.98% |
| 2025-07-30 | 16.34 | 16.54 | 16.31 | 16.36 | 15.21 | qfq | 16,120,389 | 264,917,719 | 0.06% |
| 2025-07-29 | 16.32 | 16.76 | 16.08 | 16.35 | 15.21 | qfq | 26,967,365 | 438,485,380 | -0.30% |
| 2025-07-28 | 16.67 | 16.83 | 16.33 | 16.40 | 15.25 | qfq | 26,053,380 | 430,456,619 | -1.74% |
| 2025-07-25 | 16.83 | 17.03 | 16.67 | 16.69 | 15.52 | qfq | 29,426,674 | 494,036,017 | -6.34% |
| 2025-07-24 | 18.04 | 18.07 | 17.78 | 17.82 | 15.53 | qfq | 32,046,826 | 573,625,048 | -1.27% |
| 2025-07-23 | 17.95 | 18.23 | 17.92 | 18.05 | 15.73 | qfq | 37,409,437 | 676,033,569 | 0.84% |
| 2025-07-22 | 17.55 | 17.94 | 17.35 | 17.90 | 15.60 | qfq | 32,012,634 | 565,508,755 | 2.17% |
| 2025-07-21 | 17.23 | 17.53 | 17.23 | 17.52 | 15.27 | qfq | 23,329,544 | 406,060,362 | 2.22% |
| 2025-07-18 | 17.20 | 17.21 | 17.05 | 17.14 | 14.94 | qfq | 15,943,052 | 272,945,724 | -0.12% |
| 2025-07-17 | 17.16 | 17.27 | 17.12 | 17.16 | 14.96 | qfq | 13,627,703 | 233,997,658 | 0.00% |
| 2025-07-16 | 17.27 | 17.31 | 17.11 | 17.16 | 14.96 | qfq | 13,481,900 | 231,709,161 | -0.41% |
| 2025-07-15 | 17.43 | 17.44 | 17.16 | 17.23 | 15.02 | qfq | 25,804,396 | 446,338,785 | -1.43% |
| 2025-07-14 | 17.03 | 17.55 | 17.03 | 17.48 | 15.23 | qfq | 30,126,700 | 521,780,141 | 2.82% |
| 2025-07-11 | 16.94 | 17.06 | 16.88 | 17.00 | 14.82 | qfq | 22,534,100 | 382,323,243 | 0.59% |
| 2025-07-10 | 16.65 | 16.90 | 16.60 | 16.90 | 14.73 | qfq | 24,526,819 | 410,502,215 | 2.24% |
| 2025-07-09 | 16.76 | 16.76 | 16.51 | 16.53 | 14.41 | qfq | 21,319,100 | 354,160,116 | -1.37% |
| 2025-07-08 | 16.45 | 16.93 | 16.45 | 16.76 | 14.61 | qfq | 37,984,088 | 636,800,774 | 2.44% |
| 2025-07-07 | 16.42 | 16.43 | 16.24 | 16.36 | 14.26 | qfq | 16,108,900 | 262,972,712 | -0.73% |
| 2025-07-04 | 16.57 | 16.58 | 16.46 | 16.48 | 14.36 | qfq | 13,526,035 | 223,354,227 | -0.72% |
| 2025-07-03 | 16.65 | 16.68 | 16.46 | 16.60 | 14.47 | qfq | 13,018,000 | 215,714,323 | -0.30% |
| 2025-07-02 | 16.56 | 16.70 | 16.52 | 16.65 | 14.51 | qfq | 15,530,218 | 258,010,657 | 0.54% |
| 2025-07-01 | 16.62 | 16.66 | 16.47 | 16.56 | 14.43 | qfq | 15,444,056 | 255,438,114 | -0.36% |
| 2025-06-30 | 16.85 | 16.89 | 16.56 | 16.62 | 14.48 | qfq | 23,450,300 | 390,685,518 | -1.42% |
| 2025-06-27 | 16.90 | 17.11 | 16.82 | 16.86 | 14.69 | qfq | 17,129,802 | 290,336,439 | -0.18% |
| 2025-06-26 | 16.89 | 16.94 | 16.79 | 16.89 | 14.72 | qfq | 15,945,037 | 268,840,322 | 0.06% |
| 2025-06-25 | 17.04 | 17.09 | 16.79 | 16.88 | 14.71 | qfq | 23,263,800 | 393,384,568 | -0.82% |
| 2025-06-24 | 16.85 | 17.13 | 16.75 | 17.02 | 14.83 | qfq | 19,756,735 | 335,952,521 | 1.43% |
| 2025-06-23 | 16.67 | 16.85 | 16.57 | 16.78 | 14.62 | qfq | 23,077,328 | 385,951,116 | 0.48% |
| 2025-06-20 | 16.95 | 17.06 | 16.66 | 16.70 | 14.55 | qfq | 26,205,316 | 441,131,506 | -1.47% |
| 2025-06-19 | 17.30 | 17.35 | 16.89 | 16.95 | 14.77 | qfq | 25,701,306 | 438,560,449 | -2.25% |
| 2025-06-18 | 17.23 | 17.46 | 17.22 | 17.34 | 15.11 | qfq | 14,847,973 | 257,247,681 | 0.76% |
| 2025-06-17 | 17.50 | 17.54 | 17.14 | 17.21 | 15.00 | qfq | 23,141,001 | 400,506,174 | -1.15% |
| 2025-06-16 | 17.57 | 17.87 | 17.32 | 17.41 | 15.17 | qfq | 23,412,601 | 410,093,547 | -0.46% |
| 2025-06-13 | 17.56 | 17.65 | 17.23 | 17.49 | 15.24 | qfq | 30,880,087 | 538,328,278 | -0.68% |
| 2025-06-12 | 17.45 | 17.63 | 17.28 | 17.61 | 15.35 | qfq | 20,471,163 | 358,467,498 | 1.15% |
| 2025-06-11 | 17.18 | 17.56 | 17.17 | 17.41 | 15.17 | qfq | 21,535,251 | 373,944,851 | 1.52% |
| 2025-06-10 | 17.07 | 17.18 | 16.86 | 17.15 | 14.95 | qfq | 22,133,818 | 377,867,669 | 0.76% |
| 2025-06-09 | 16.68 | 17.04 | 16.68 | 17.02 | 14.83 | qfq | 29,598,906 | 500,025,926 | 2.28% |
| 2025-06-06 | 16.60 | 16.69 | 16.48 | 16.64 | 14.50 | qfq | 14,302,600 | 237,587,975 | 0.42% |
| 2025-06-05 | 16.33 | 16.59 | 16.31 | 16.57 | 14.44 | qfq | 21,009,130 | 345,781,244 | 1.47% |
| 2025-06-04 | 16.49 | 16.70 | 16.31 | 16.33 | 14.23 | qfq | 21,698,277 | 357,139,013 | -0.85% |
| 2025-06-03 | 16.49 | 16.57 | 16.24 | 16.47 | 14.35 | qfq | 21,844,785 | 358,228,878 | -0.48% |
| 2025-05-30 | 16.52 | 16.70 | 16.42 | 16.55 | 14.42 | qfq | 19,506,505 | 322,913,424 | 0.06% |
| 2025-05-29 | 16.57 | 16.61 | 16.48 | 16.54 | 14.41 | qfq | 18,093,753 | 299,033,137 | -0.12% |
| 2025-05-28 | 16.50 | 16.63 | 16.40 | 16.56 | 14.43 | qfq | 16,085,337 | 265,901,270 | 0.67% |
| 2025-05-27 | 16.58 | 16.63 | 16.29 | 16.45 | 14.34 | qfq | 22,635,352 | 372,182,385 | -0.60% |
| 2025-05-26 | 16.33 | 16.79 | 16.31 | 16.55 | 14.42 | qfq | 42,387,545 | 702,929,375 | 1.22% |
| 2025-05-23 | 16.09 | 16.80 | 16.09 | 16.35 | 14.25 | qfq | 42,923,390 | 709,576,311 | 1.68% |
| 2025-05-22 | 16.03 | 16.18 | 15.98 | 16.08 | 14.01 | qfq | 19,184,565 | 308,693,956 | 0.00% |
| 2025-05-21 | 15.89 | 16.15 | 15.82 | 16.08 | 14.01 | qfq | 23,878,771 | 381,864,759 | 1.39% |
| 2025-05-20 | 15.79 | 16.08 | 15.62 | 15.86 | 13.82 | qfq | 29,274,600 | 464,765,992 | 1.67% |
| 2025-05-19 | 15.54 | 15.62 | 15.41 | 15.60 | 13.60 | qfq | 15,242,903 | 236,942,715 | 0.84% |
| 2025-05-16 | 15.38 | 15.53 | 15.37 | 15.47 | 13.48 | qfq | 13,583,936 | 210,180,763 | 0.52% |
| 2025-05-15 | 15.58 | 15.58 | 15.38 | 15.39 | 13.41 | qfq | 17,840,935 | 276,030,355 | -1.22% |
| 2025-05-14 | 15.55 | 15.63 | 15.43 | 15.58 | 13.58 | qfq | 19,052,432 | 295,873,434 | 0.19% |
| 2025-05-13 | 15.66 | 15.68 | 15.53 | 15.55 | 13.55 | qfq | 17,463,370 | 272,040,710 | 0.00% |
| 2025-05-12 | 15.53 | 15.60 | 15.40 | 15.55 | 13.55 | qfq | 20,807,976 | 322,339,855 | 0.52% |
| 2025-05-09 | 15.38 | 15.62 | 15.31 | 15.47 | 13.48 | qfq | 26,148,865 | 403,886,967 | 0.59% |
| 2025-05-08 | 15.38 | 15.50 | 15.33 | 15.38 | 13.40 | qfq | 19,054,958 | 293,372,561 | -0.39% |
| 2025-05-07 | 15.43 | 15.53 | 15.33 | 15.44 | 13.46 | qfq | 25,559,314 | 394,660,800 | 0.46% |
| 2025-05-06 | 14.95 | 15.38 | 14.93 | 15.37 | 13.40 | qfq | 35,353,773 | 537,553,696 | 3.02% |
| 2025-04-30 | 15.01 | 15.11 | 14.90 | 14.92 | 13.00 | qfq | 25,992,769 | 389,109,984 | -0.86% |
| 2025-04-29 | 15.29 | 15.56 | 15.01 | 15.05 | 13.12 | qfq | 40,206,100 | 613,618,372 | 0.33% |
| 2025-04-28 | 15.14 | 15.14 | 14.92 | 15.00 | 13.07 | qfq | 16,347,905 | 245,578,509 | -0.46% |
| 2025-04-25 | 15.18 | 15.19 | 14.98 | 15.07 | 13.13 | qfq | 19,772,742 | 297,838,689 | -0.33% |
| 2025-04-24 | 15.10 | 15.24 | 15.06 | 15.12 | 13.18 | qfq | 22,120,125 | 335,247,732 | 0.27% |
| 2025-04-23 | 15.06 | 15.17 | 14.91 | 15.08 | 13.14 | qfq | 24,362,252 | 367,297,242 | 1.00% |
| 2025-04-22 | 14.80 | 15.12 | 14.75 | 14.93 | 13.01 | qfq | 24,448,985 | 364,713,963 | 0.88% |
| 2025-04-21 | 14.47 | 14.88 | 14.38 | 14.80 | 12.90 | qfq | 35,479,722 | 522,658,745 | 2.49% |
| 2025-04-18 | 14.25 | 14.66 | 14.25 | 14.44 | 12.58 | qfq | 23,216,745 | 335,199,116 | 1.40% |
| 2025-04-17 | 14.27 | 14.38 | 14.21 | 14.24 | 12.41 | qfq | 17,336,158 | 247,636,563 | -0.63% |
| 2025-04-16 | 14.42 | 14.51 | 14.18 | 14.33 | 12.49 | qfq | 23,313,122 | 333,432,639 | -1.17% |
| 2025-04-15 | 14.48 | 14.56 | 14.37 | 14.50 | 12.64 | qfq | 19,426,400 | 281,113,274 | 0.28% |
| 2025-04-14 | 14.39 | 14.54 | 14.19 | 14.46 | 12.60 | qfq | 39,768,114 | 571,043,674 | 2.19% |
| 2025-04-11 | 14.08 | 14.23 | 14.01 | 14.15 | 12.33 | qfq | 27,265,740 | 385,292,050 | 0.00% |
| 2025-04-10 | 14.26 | 14.42 | 14.08 | 14.15 | 12.33 | qfq | 41,437,100 | 589,911,569 | 1.65% |
| 2025-04-09 | 13.78 | 14.02 | 13.36 | 13.92 | 12.13 | qfq | 50,605,396 | 694,480,536 | -0.36% |
| 2025-04-08 | 14.14 | 14.32 | 13.83 | 13.97 | 12.18 | qfq | 59,304,129 | 834,540,225 | 0.29% |
| 2025-04-07 | 14.40 | 14.47 | 13.77 | 13.93 | 12.14 | qfq | 69,794,442 | 983,518,442 | -8.95% |
| 2025-04-03 | 15.43 | 15.47 | 15.18 | 15.30 | 13.33 | qfq | 34,691,051 | 531,752,993 | -1.42% |
| 2025-04-02 | 15.42 | 15.87 | 15.34 | 15.52 | 13.53 | qfq | 41,429,208 | 645,538,281 | 0.84% |
| 2025-04-01 | 15.94 | 15.98 | 15.38 | 15.39 | 13.41 | qfq | 45,851,338 | 713,671,513 | -2.90% |
| 2025-03-31 | 15.63 | 16.13 | 15.58 | 15.85 | 13.81 | qfq | 76,351,950 | 1,210,866,258 | 4.48% |
| 2025-03-28 | 15.35 | 15.39 | 15.02 | 15.17 | 13.22 | qfq | 32,667,794 | 494,906,567 | -1.17% |
| 2025-03-27 | 15.08 | 15.45 | 14.86 | 15.35 | 13.38 | qfq | 42,834,148 | 652,351,935 | 2.27% |
| 2025-03-26 | 15.12 | 15.12 | 14.94 | 15.01 | 13.08 | qfq | 24,725,391 | 371,492,570 | -0.73% |
| 2025-03-25 | 15.40 | 15.59 | 15.04 | 15.12 | 13.18 | qfq | 39,103,334 | 594,955,738 | -1.63% |
| 2025-03-24 | 15.28 | 15.43 | 15.20 | 15.37 | 13.40 | qfq | 34,564,376 | 529,594,212 | 0.52% |
| 2025-03-21 | 15.61 | 15.66 | 15.17 | 15.29 | 13.33 | qfq | 42,032,944 | 645,092,156 | -1.80% |
| 2025-03-20 | 15.60 | 15.69 | 15.41 | 15.57 | 13.57 | qfq | 25,184,758 | 391,951,993 | 0.39% |
| 2025-03-19 | 15.23 | 15.82 | 15.21 | 15.51 | 13.52 | qfq | 58,093,428 | 903,039,137 | 1.84% |
| 2025-03-18 | 15.27 | 15.37 | 15.01 | 15.23 | 13.27 | qfq | 50,326,825 | 762,579,923 | -0.20% |
| 2025-03-17 | 15.50 | 15.64 | 15.18 | 15.26 | 13.30 | qfq | 40,654,953 | 625,003,110 | -1.29% |
| 2025-03-14 | 15.59 | 15.64 | 15.22 | 15.46 | 13.47 | qfq | 44,399,702 | 684,208,529 | 0.06% |
| 2025-03-13 | 15.29 | 15.52 | 15.06 | 15.45 | 13.47 | qfq | 67,589,545 | 1,034,947,711 | 2.39% |
| 2025-03-12 | 15.15 | 15.26 | 14.99 | 15.09 | 13.15 | qfq | 46,751,065 | 705,983,860 | -0.46% |
| 2025-03-11 | 14.79 | 15.45 | 14.72 | 15.16 | 13.21 | qfq | 63,690,209 | 966,336,034 | 1.20% |
| 2025-03-10 | 15.00 | 15.15 | 14.81 | 14.98 | 13.06 | qfq | 48,608,691 | 726,795,930 | 0.88% |
| 2025-03-07 | 14.61 | 15.26 | 14.58 | 14.85 | 12.94 | qfq | 73,283,169 | 1,092,187,572 | 1.64% |
| 2025-03-06 | 14.34 | 14.80 | 14.15 | 14.61 | 12.73 | qfq | 100,863,976 | 1,464,646,469 | 2.24% |
| 2025-03-05 | 13.32 | 14.41 | 13.26 | 14.29 | 12.45 | qfq | 97,158,941 | 1,358,716,045 | 7.69% |
| 2025-03-04 | 13.22 | 13.38 | 13.21 | 13.27 | 11.57 | qfq | 22,147,557 | 294,158,485 | -0.38% |
| 2025-03-03 | 13.35 | 13.52 | 13.24 | 13.32 | 11.61 | qfq | 35,580,568 | 475,861,053 | 0.38% |
| 2025-02-28 | 13.68 | 13.73 | 13.22 | 13.27 | 11.57 | qfq | 46,278,806 | 619,825,599 | -2.71% |
| 2025-02-27 | 13.73 | 13.97 | 13.48 | 13.64 | 11.89 | qfq | 55,962,962 | 767,017,974 | -0.37% |
| 2025-02-26 | 12.65 | 13.87 | 12.64 | 13.69 | 11.93 | qfq | 120,580,606 | 1,613,854,963 | 8.31% |
| 2025-02-25 | 12.78 | 12.82 | 12.61 | 12.64 | 11.02 | qfq | 27,777,836 | 353,264,658 | -1.17% |
| 2025-02-24 | 12.79 | 12.86 | 12.71 | 12.79 | 11.15 | qfq | 22,094,778 | 282,467,689 | 0.08% |
| 2025-02-21 | 12.85 | 12.95 | 12.74 | 12.78 | 11.14 | qfq | 30,596,549 | 391,737,622 | -0.39% |
| 2025-02-20 | 12.77 | 12.89 | 12.68 | 12.83 | 11.18 | qfq | 23,019,936 | 294,284,876 | 0.47% |
| 2025-02-19 | 12.69 | 12.87 | 12.68 | 12.77 | 11.13 | qfq | 24,577,080 | 313,804,348 | 0.63% |
| 2025-02-18 | 12.76 | 12.94 | 12.65 | 12.69 | 11.06 | qfq | 30,026,797 | 383,235,869 | -0.55% |
| 2025-02-17 | 12.85 | 12.90 | 12.69 | 12.76 | 11.12 | qfq | 26,681,912 | 340,411,240 | -1.01% |
| 2025-02-14 | 12.84 | 12.94 | 12.82 | 12.89 | 11.23 | qfq | 15,895,022 | 204,616,452 | 0.31% |
| 2025-02-13 | 13.04 | 13.07 | 12.85 | 12.85 | 11.20 | qfq | 26,691,800 | 344,661,044 | -1.46% |
| 2025-02-12 | 13.04 | 13.16 | 12.96 | 13.04 | 11.36 | qfq | 20,430,401 | 266,468,696 | -0.15% |
| 2025-02-11 | 12.86 | 13.18 | 12.85 | 13.06 | 11.38 | qfq | 29,928,125 | 388,853,373 | 1.32% |
| 2025-02-10 | 12.98 | 13.01 | 12.85 | 12.89 | 11.23 | qfq | 22,295,700 | 287,630,107 | -0.85% |
| 2025-02-07 | 12.94 | 13.08 | 12.82 | 13.00 | 11.33 | qfq | 25,941,633 | 336,524,826 | 0.31% |
| 2025-02-06 | 12.74 | 12.97 | 12.69 | 12.96 | 11.29 | qfq | 26,288,600 | 338,307,228 | 2.05% |
| 2025-02-05 | 13.22 | 13.23 | 12.66 | 12.70 | 11.07 | qfq | 42,673,400 | 547,972,293 | -3.64% |
| 2025-01-27 | 13.15 | 13.26 | 13.12 | 13.18 | 11.49 | qfq | 19,149,301 | 252,573,922 | 0.08% |
| 2025-01-24 | 12.87 | 13.19 | 12.83 | 13.17 | 11.48 | qfq | 26,132,634 | 341,348,272 | 2.33% |
| 2025-01-23 | 12.97 | 13.06 | 12.86 | 12.87 | 11.22 | qfq | 24,691,600 | 320,002,942 | 0.08% |
| 2025-01-22 | 12.90 | 12.90 | 12.71 | 12.86 | 11.21 | qfq | 18,543,780 | 237,687,738 | -0.54% |
| 2025-01-21 | 13.14 | 13.19 | 12.90 | 12.93 | 11.27 | qfq | 19,578,800 | 253,861,566 | -1.07% |
| 2025-01-20 | 13.27 | 13.37 | 13.03 | 13.07 | 11.39 | qfq | 27,109,106 | 357,370,316 | -1.28% |
| 2025-01-17 | 13.11 | 13.27 | 13.09 | 13.24 | 11.54 | qfq | 24,548,100 | 324,447,759 | 0.68% |
| 2025-01-16 | 13.13 | 13.25 | 13.04 | 13.15 | 11.46 | qfq | 26,963,165 | 354,707,658 | 0.46% |
| 2025-01-15 | 13.01 | 13.14 | 12.98 | 13.09 | 11.41 | qfq | 20,609,618 | 269,326,729 | 0.15% |
| 2025-01-14 | 12.45 | 13.07 | 12.44 | 13.07 | 11.39 | qfq | 42,306,720 | 544,808,302 | 4.98% |
| 2025-01-13 | 12.55 | 12.65 | 12.40 | 12.45 | 10.85 | qfq | 20,497,733 | 256,198,397 | -1.11% |
| 2025-01-10 | 12.69 | 12.76 | 12.55 | 12.59 | 10.97 | qfq | 20,807,200 | 263,257,568 | -0.79% |
| 2025-01-09 | 12.79 | 12.81 | 12.67 | 12.69 | 11.06 | qfq | 18,657,401 | 237,533,314 | -1.09% |
| 2025-01-08 | 12.85 | 12.93 | 12.59 | 12.83 | 11.18 | qfq | 31,213,120 | 398,024,621 | -0.54% |
| 2025-01-07 | 12.83 | 12.99 | 12.71 | 12.90 | 11.24 | qfq | 24,984,896 | 320,776,031 | 0.55% |
| 2025-01-06 | 12.67 | 12.92 | 12.61 | 12.83 | 11.18 | qfq | 27,208,160 | 347,839,565 | 1.26% |
| 2025-01-03 | 12.81 | 13.03 | 12.61 | 12.67 | 11.04 | qfq | 36,281,179 | 465,440,857 | -0.78% |
| 2025-01-02 | 13.00 | 13.16 | 12.65 | 12.77 | 11.13 | qfq | 37,078,266 | 479,394,865 | -1.62% |
| 2024-12-31 | 13.17 | 13.25 | 12.96 | 12.98 | 11.31 | qfq | 32,292,300 | 423,367,134 | -1.52% |
| 2024-12-30 | 13.08 | 13.24 | 13.08 | 13.18 | 11.49 | qfq | 26,588,100 | 350,472,409 | 0.92% |
| 2024-12-27 | 13.18 | 13.23 | 13.03 | 13.06 | 11.38 | qfq | 32,170,640 | 421,843,593 | -1.06% |
| 2024-12-26 | 13.22 | 13.35 | 13.16 | 13.20 | 11.50 | qfq | 25,307,363 | 335,185,282 | 0.00% |
| 2024-12-25 | 13.15 | 13.25 | 13.01 | 13.20 | 11.50 | qfq | 29,919,801 | 393,621,778 | 0.61% |
| 2024-12-24 | 13.05 | 13.18 | 13.04 | 13.12 | 11.43 | qfq | 21,378,300 | 280,213,505 | 0.69% |
| 2024-12-23 | 12.90 | 13.24 | 12.88 | 13.03 | 11.36 | qfq | 33,261,709 | 435,711,020 | 1.16% |
| 2024-12-20 | 12.99 | 13.02 | 12.87 | 12.88 | 11.23 | qfq | 17,806,302 | 230,155,361 | -0.85% |
| 2024-12-19 | 12.90 | 13.05 | 12.77 | 12.99 | 11.32 | qfq | 22,276,027 | 287,675,610 | 0.15% |
| 2024-12-18 | 12.99 | 13.07 | 12.93 | 12.97 | 11.30 | qfq | 17,814,893 | 231,898,283 | 0.46% |
| 2024-12-17 | 12.97 | 13.07 | 12.87 | 12.91 | 11.25 | qfq | 21,854,568 | 283,517,170 | -0.69% |
| 2024-12-16 | 12.99 | 13.13 | 12.97 | 13.00 | 11.33 | qfq | 23,416,046 | 305,241,326 | 0.54% |
| 2024-12-13 | 13.16 | 13.16 | 12.90 | 12.93 | 11.27 | qfq | 31,628,620 | 411,184,653 | -2.05% |
| 2024-12-12 | 13.10 | 13.20 | 13.02 | 13.20 | 11.50 | qfq | 22,336,284 | 293,689,852 | 0.84% |
| 2024-12-11 | 13.05 | 13.14 | 13.02 | 13.09 | 11.41 | qfq | 22,132,357 | 289,519,835 | 0.15% |
| 2024-12-10 | 13.38 | 13.38 | 13.05 | 13.07 | 11.39 | qfq | 39,950,412 | 527,259,136 | -0.31% |
| 2024-12-09 | 12.98 | 13.19 | 12.89 | 13.11 | 11.43 | qfq | 34,099,613 | 445,377,857 | 1.00% |
| 2024-12-06 | 12.69 | 13.03 | 12.67 | 12.98 | 11.31 | qfq | 31,712,025 | 408,732,506 | 2.29% |
| 2024-12-05 | 12.82 | 12.84 | 12.62 | 12.69 | 11.06 | qfq | 25,737,242 | 327,576,890 | -1.01% |
| 2024-12-04 | 12.60 | 12.98 | 12.55 | 12.82 | 11.17 | qfq | 40,503,267 | 519,332,796 | 1.58% |
| 2024-12-03 | 12.61 | 12.67 | 12.52 | 12.62 | 11.00 | qfq | 24,278,364 | 305,415,703 | -0.16% |
| 2024-12-02 | 12.51 | 12.67 | 12.46 | 12.64 | 11.02 | qfq | 25,979,785 | 326,402,791 | 1.12% |
| 2024-11-29 | 12.25 | 12.62 | 12.21 | 12.50 | 10.89 | qfq | 31,968,663 | 397,293,498 | 2.04% |
| 2024-11-28 | 12.45 | 12.47 | 12.21 | 12.25 | 10.68 | qfq | 26,776,075 | 329,468,075 | -2.08% |
| 2024-11-27 | 12.26 | 12.55 | 12.07 | 12.51 | 10.90 | qfq | 31,778,433 | 389,706,446 | 2.12% |
| 2024-11-26 | 12.30 | 12.33 | 12.20 | 12.25 | 10.68 | qfq | 22,352,260 | 274,110,223 | -0.41% |
| 2024-11-25 | 12.52 | 12.54 | 12.15 | 12.30 | 10.72 | qfq | 29,829,789 | 368,583,547 | -1.20% |
| 2024-11-22 | 12.90 | 12.98 | 12.45 | 12.45 | 10.85 | qfq | 37,015,503 | 470,516,152 | -3.34% |
| 2024-11-21 | 13.00 | 13.04 | 12.83 | 12.88 | 11.23 | qfq | 32,245,681 | 416,247,105 | -0.92% |
| 2024-11-20 | 13.08 | 13.13 | 12.94 | 13.00 | 11.33 | qfq | 40,827,922 | 531,666,924 | -0.54% |
| 2024-11-19 | 13.07 | 13.19 | 12.87 | 13.07 | 11.39 | qfq | 50,392,050 | 657,030,594 | 0.31% |
| 2024-11-18 | 13.27 | 13.48 | 12.98 | 13.03 | 11.36 | qfq | 55,855,219 | 741,077,232 | -1.59% |
| 2024-11-15 | 13.29 | 13.40 | 13.20 | 13.24 | 11.54 | qfq | 33,582,385 | 446,515,380 | -0.38% |
| 2024-11-14 | 13.47 | 13.60 | 13.26 | 13.29 | 11.58 | qfq | 46,965,844 | 631,337,338 | -1.48% |
| 2024-11-13 | 13.31 | 13.58 | 13.26 | 13.49 | 11.76 | qfq | 38,570,773 | 518,189,702 | 0.82% |
| 2024-11-12 | 13.39 | 13.63 | 13.25 | 13.38 | 11.66 | qfq | 51,506,336 | 692,801,753 | -0.22% |
| 2024-11-11 | 13.15 | 13.49 | 13.07 | 13.41 | 11.69 | qfq | 50,698,424 | 673,232,993 | 1.59% |
| 2024-11-08 | 13.47 | 13.52 | 13.11 | 13.20 | 11.50 | qfq | 48,980,324 | 650,848,351 | -1.35% |
| 2024-11-07 | 13.05 | 13.38 | 12.97 | 13.38 | 11.66 | qfq | 50,680,355 | 670,071,574 | 2.14% |
| 2024-11-06 | 13.31 | 13.47 | 13.05 | 13.10 | 11.42 | qfq | 55,928,339 | 739,575,694 | -1.73% |
| 2024-11-05 | 13.20 | 13.33 | 13.02 | 13.33 | 11.62 | qfq | 42,280,225 | 558,413,915 | 0.98% |
| 2024-11-04 | 13.19 | 13.32 | 13.08 | 13.20 | 11.50 | qfq | 37,054,746 | 488,812,059 | 0.08% |
| 2024-11-01 | 13.32 | 13.49 | 13.16 | 13.19 | 11.50 | qfq | 43,749,013 | 582,543,837 | -1.42% |
| 2024-10-31 | 13.08 | 13.55 | 12.97 | 13.38 | 11.66 | qfq | 53,291,469 | 705,631,141 | 2.69% |
| 2024-10-30 | 13.24 | 13.32 | 12.93 | 13.03 | 11.36 | qfq | 39,848,902 | 522,052,194 | -1.96% |
| 2024-10-29 | 13.61 | 13.77 | 13.23 | 13.29 | 11.58 | qfq | 58,432,723 | 787,323,064 | -1.12% |
| 2024-10-28 | 13.20 | 13.45 | 13.08 | 13.44 | 11.71 | qfq | 41,250,386 | 548,925,487 | 2.13% |
| 2024-10-25 | 13.03 | 13.23 | 12.93 | 13.16 | 11.47 | qfq | 33,728,675 | 441,356,367 | 1.08% |
| 2024-10-24 | 13.00 | 13.11 | 12.88 | 13.02 | 11.35 | qfq | 35,225,689 | 458,177,992 | 0.62% |
| 2024-10-23 | 12.83 | 13.05 | 12.78 | 12.94 | 11.28 | qfq | 34,836,527 | 451,174,516 | 1.01% |
| 2024-10-22 | 12.59 | 12.85 | 12.48 | 12.81 | 11.16 | qfq | 30,146,961 | 383,311,296 | 1.91% |
| 2024-10-21 | 12.84 | 12.84 | 12.50 | 12.57 | 10.96 | qfq | 39,439,843 | 497,396,476 | -1.02% |
| 2024-10-18 | 12.40 | 12.91 | 12.35 | 12.70 | 11.07 | qfq | 41,963,042 | 530,514,365 | 2.67% |
| 2024-10-17 | 12.59 | 12.71 | 12.35 | 12.37 | 10.78 | qfq | 24,129,340 | 302,481,256 | -1.04% |
| 2024-10-16 | 12.30 | 12.70 | 12.27 | 12.50 | 10.89 | qfq | 28,946,400 | 361,517,750 | 0.73% |
| 2024-10-15 | 12.86 | 12.86 | 12.41 | 12.41 | 10.82 | qfq | 34,040,927 | 429,422,394 | -3.65% |
| 2024-10-14 | 12.81 | 13.03 | 12.69 | 12.88 | 11.23 | qfq | 34,933,999 | 449,628,814 | 0.86% |
| 2024-10-11 | 13.21 | 13.29 | 12.63 | 12.77 | 11.13 | qfq | 34,034,852 | 439,664,546 | -2.67% |
| 2024-10-10 | 12.88 | 13.45 | 12.83 | 13.12 | 11.43 | qfq | 51,311,977 | 675,038,100 | 2.58% |
| 2024-10-09 | 13.94 | 13.94 | 12.76 | 12.79 | 11.15 | qfq | 76,579,550 | 1,013,108,766 | -9.16% |
| 2024-10-08 | 15.50 | 15.50 | 13.62 | 14.08 | 12.27 | qfq | 98,676,370 | 1,420,884,531 | -0.07% |
| 2024-09-30 | 13.50 | 14.17 | 13.28 | 14.09 | 12.28 | qfq | 70,264,093 | 968,124,534 | 7.72% |
| 2024-09-27 | 12.92 | 13.10 | 12.78 | 13.08 | 11.40 | qfq | 20,682,621 | 268,173,518 | 3.15% |
| 2024-09-26 | 12.21 | 12.68 | 12.18 | 12.68 | 11.05 | qfq | 30,582,498 | 379,064,257 | 3.34% |
| 2024-09-25 | 12.28 | 12.51 | 12.19 | 12.27 | 10.69 | qfq | 39,369,326 | 486,274,679 | 1.24% |
| 2024-09-24 | 11.47 | 12.14 | 11.37 | 12.12 | 10.56 | qfq | 44,720,733 | 528,238,088 | 5.94% |
| 2024-09-23 | 11.31 | 11.62 | 11.26 | 11.44 | 9.97 | qfq | 21,213,759 | 243,296,866 | 1.15% |
| 2024-09-20 | 11.20 | 11.33 | 11.03 | 11.31 | 9.86 | qfq | 16,872,418 | 189,330,737 | 1.16% |
| 2024-09-19 | 10.92 | 11.27 | 10.82 | 11.18 | 9.74 | qfq | 21,110,200 | 234,582,597 | 2.66% |
| 2024-09-18 | 10.64 | 10.95 | 10.62 | 10.89 | 9.49 | qfq | 17,587,773 | 189,532,310 | 2.06% |
| 2024-09-13 | 10.90 | 10.92 | 10.67 | 10.67 | 9.30 | qfq | 14,920,600 | 160,843,552 | -1.75% |
| 2024-09-12 | 10.87 | 11.11 | 10.85 | 10.86 | 9.46 | qfq | 12,963,953 | 142,085,215 | -0.18% |
| 2024-09-11 | 10.84 | 10.92 | 10.74 | 10.88 | 9.48 | qfq | 11,945,454 | 129,607,126 | 0.09% |
| 2024-09-10 | 10.97 | 10.98 | 10.74 | 10.87 | 9.47 | qfq | 18,595,392 | 201,473,455 | -0.55% |
| 2024-09-09 | 11.25 | 11.26 | 10.88 | 10.93 | 9.53 | qfq | 24,265,012 | 266,975,531 | -3.36% |
| 2024-09-06 | 11.51 | 11.51 | 11.30 | 11.31 | 9.86 | qfq | 17,168,402 | 195,341,451 | -1.65% |
| 2024-09-05 | 11.58 | 11.72 | 11.42 | 11.50 | 10.02 | qfq | 20,802,947 | 239,052,373 | -0.52% |
| 2024-09-04 | 11.57 | 11.65 | 11.40 | 11.56 | 10.07 | qfq | 18,214,349 | 210,192,985 | -0.86% |
| 2024-09-03 | 11.55 | 11.80 | 11.51 | 11.66 | 10.16 | qfq | 24,806,253 | 289,777,134 | 0.87% |
| 2024-09-02 | 11.78 | 11.82 | 11.44 | 11.56 | 10.07 | qfq | 37,050,675 | 428,831,922 | -1.70% |
| 2024-08-30 | 12.09 | 12.09 | 11.76 | 11.76 | 10.25 | qfq | 52,601,558 | 623,828,536 | -2.08% |
| 2024-08-29 | 11.98 | 12.30 | 11.83 | 12.01 | 10.47 | qfq | 60,223,693 | 727,580,135 | 4.98% |
| 2024-08-28 | 11.33 | 11.51 | 11.22 | 11.44 | 9.97 | qfq | 14,050,557 | 160,152,017 | 1.15% |
| 2024-08-27 | 11.31 | 11.31 | 11.16 | 11.31 | 9.86 | qfq | 12,509,451 | 140,643,206 | 0.00% |
| 2024-08-26 | 11.48 | 11.53 | 11.19 | 11.31 | 9.86 | qfq | 20,047,600 | 226,836,976 | -1.05% |
| 2024-08-23 | 11.46 | 11.68 | 11.35 | 11.43 | 9.96 | qfq | 13,222,830 | 151,463,454 | -0.44% |
| 2024-08-22 | 11.58 | 11.62 | 11.41 | 11.48 | 10.01 | qfq | 8,864,900 | 101,990,093 | -0.78% |
| 2024-08-21 | 11.79 | 11.83 | 11.46 | 11.57 | 10.08 | qfq | 15,088,900 | 174,459,678 | -1.87% |
| 2024-08-20 | 12.16 | 12.17 | 11.73 | 11.79 | 10.28 | qfq | 16,242,650 | 192,312,183 | -2.64% |
| 2024-08-19 | 11.85 | 12.22 | 11.80 | 12.11 | 10.55 | qfq | 15,106,078 | 182,699,811 | 2.54% |
| 2024-08-16 | 11.90 | 11.96 | 11.79 | 11.81 | 10.29 | qfq | 10,862,508 | 128,513,897 | -0.51% |
| 2024-08-15 | 11.72 | 12.01 | 11.66 | 11.87 | 10.34 | qfq | 11,759,100 | 139,504,231 | 1.11% |
| 2024-08-14 | 11.93 | 11.95 | 11.70 | 11.74 | 10.23 | qfq | 8,949,200 | 105,318,972 | -1.18% |
| 2024-08-13 | 11.86 | 12.02 | 11.76 | 11.88 | 10.35 | qfq | 8,867,100 | 105,163,979 | -0.25% |
| 2024-08-12 | 11.79 | 11.92 | 11.65 | 11.91 | 10.38 | qfq | 12,582,300 | 148,809,287 | 1.10% |
| 2024-08-09 | 11.79 | 11.96 | 11.76 | 11.78 | 10.27 | qfq | 10,727,893 | 127,138,643 | 0.34% |
| 2024-08-08 | 11.75 | 11.81 | 11.55 | 11.74 | 10.23 | qfq | 9,665,092 | 112,974,318 | -0.25% |
| 2024-08-07 | 11.76 | 11.85 | 11.67 | 11.77 | 10.26 | qfq | 12,482,958 | 146,769,584 | -0.17% |
| 2024-08-06 | 11.75 | 11.97 | 11.66 | 11.79 | 10.28 | qfq | 15,009,593 | 176,857,019 | 0.68% |
| 2024-08-05 | 11.78 | 12.12 | 11.66 | 11.71 | 10.21 | qfq | 17,147,877 | 203,229,808 | -1.51% |
| 2024-08-02 | 12.02 | 12.13 | 11.85 | 11.89 | 10.36 | qfq | 15,466,813 | 185,427,902 | -2.06% |
| 2024-08-01 | 12.16 | 12.40 | 12.10 | 12.14 | 10.58 | qfq | 20,539,836 | 251,273,931 | -0.25% |
| 2024-07-31 | 11.70 | 12.23 | 11.60 | 12.17 | 10.61 | qfq | 24,923,303 | 298,413,113 | 4.55% |
| 2024-07-30 | 11.74 | 11.77 | 11.40 | 11.64 | 10.14 | qfq | 26,172,067 | 303,574,329 | 0.17% |
| 2024-07-29 | 11.80 | 11.88 | 11.50 | 11.62 | 10.13 | qfq | 36,311,977 | 423,465,487 | -5.53% |
| 2024-07-26 | 11.89 | 12.36 | 11.88 | 12.30 | 10.72 | qfq | 18,252,858 | 222,118,540 | 3.80% |
| 2024-07-25 | 11.92 | 12.00 | 11.76 | 11.85 | 10.33 | qfq | 13,160,178 | 156,074,631 | -0.84% |
| 2024-07-24 | 12.21 | 12.28 | 11.90 | 11.95 | 10.41 | qfq | 19,110,000 | 230,192,196 | -2.13% |
| 2024-07-23 | 12.66 | 12.76 | 12.18 | 12.21 | 10.64 | qfq | 21,757,055 | 268,989,571 | -3.93% |
| 2024-07-22 | 12.83 | 12.85 | 12.59 | 12.71 | 11.08 | qfq | 21,296,484 | 269,973,883 | -1.17% |
| 2024-07-19 | 13.04 | 13.06 | 12.80 | 12.86 | 11.21 | qfq | 13,650,617 | 176,134,282 | -1.23% |
| 2024-07-18 | 12.97 | 13.13 | 12.83 | 13.02 | 11.35 | qfq | 14,407,965 | 186,861,914 | -0.15% |
| 2024-07-17 | 13.27 | 13.27 | 12.93 | 13.04 | 11.36 | qfq | 17,787,100 | 231,804,326 | -1.29% |
| 2024-07-16 | 13.26 | 13.26 | 13.05 | 13.21 | 11.51 | qfq | 13,030,721 | 171,682,664 | -0.38% |
| 2024-07-15 | 13.27 | 13.32 | 13.09 | 13.26 | 11.56 | qfq | 18,276,004 | 241,581,330 | -0.23% |
| 2024-07-12 | 13.64 | 13.66 | 13.12 | 13.29 | 11.58 | qfq | 22,724,000 | 302,009,167 | -2.35% |
| 2024-07-11 | 13.82 | 13.86 | 13.50 | 13.61 | 11.86 | qfq | 23,318,612 | 317,970,295 | -0.44% |
| 2024-07-10 | 14.15 | 14.19 | 13.57 | 13.67 | 11.91 | qfq | 26,778,306 | 370,372,457 | -3.87% |
| 2024-07-09 | 13.78 | 14.35 | 13.66 | 14.22 | 12.39 | qfq | 15,619,834 | 219,307,128 | 3.34% |
| 2024-07-08 | 14.08 | 14.19 | 13.71 | 13.76 | 11.99 | qfq | 14,452,407 | 200,436,805 | -2.62% |
| 2024-07-05 | 14.20 | 14.25 | 13.89 | 14.13 | 12.31 | qfq | 10,213,800 | 143,516,281 | 0.50% |
| 2024-07-04 | 14.39 | 14.41 | 13.99 | 14.06 | 12.25 | qfq | 15,299,551 | 216,949,179 | -1.47% |
| 2024-07-03 | 14.45 | 14.59 | 14.24 | 14.27 | 12.44 | qfq | 14,005,307 | 201,263,368 | -0.76% |
| 2024-07-02 | 15.11 | 15.12 | 14.22 | 14.38 | 12.53 | qfq | 26,276,414 | 379,971,146 | -4.77% |
| 2024-07-01 | 14.75 | 15.15 | 14.75 | 15.10 | 13.16 | qfq | 13,574,753 | 203,682,971 | 2.03% |
| 2024-06-28 | 14.33 | 14.98 | 14.33 | 14.80 | 12.90 | qfq | 13,975,153 | 206,988,821 | 2.64% |
| 2024-06-27 | 14.60 | 14.68 | 14.34 | 14.42 | 12.57 | qfq | 14,937,123 | 216,085,984 | -0.89% |
| 2024-06-26 | 14.54 | 14.90 | 14.25 | 14.55 | 12.68 | qfq | 18,790,797 | 272,291,632 | -5.03% |
| 2024-06-25 | 15.32 | 15.62 | 15.23 | 15.32 | 12.62 | qfq | 16,308,840 | 251,333,226 | 0.26% |
| 2024-06-24 | 15.32 | 15.41 | 15.16 | 15.28 | 12.59 | qfq | 15,378,276 | 235,273,155 | -0.39% |
| 2024-06-21 | 15.30 | 15.47 | 15.25 | 15.34 | 12.64 | qfq | 10,028,771 | 154,151,155 | 0.20% |
| 2024-06-20 | 15.56 | 15.70 | 15.25 | 15.31 | 12.61 | qfq | 9,986,569 | 153,813,637 | -1.61% |
| 2024-06-19 | 15.85 | 15.85 | 15.53 | 15.56 | 12.82 | qfq | 8,913,896 | 139,731,144 | -1.33% |
| 2024-06-18 | 15.75 | 15.91 | 15.59 | 15.77 | 12.99 | qfq | 10,505,702 | 165,350,845 | 0.64% |
| 2024-06-17 | 15.98 | 16.26 | 15.62 | 15.67 | 12.91 | qfq | 11,649,242 | 184,680,648 | -1.57% |
| 2024-06-14 | 15.92 | 15.97 | 15.73 | 15.92 | 13.11 | qfq | 11,798,085 | 187,249,758 | -0.25% |
| 2024-06-13 | 16.07 | 16.08 | 15.80 | 15.96 | 13.15 | qfq | 13,110,412 | 208,764,995 | -0.68% |
| 2024-06-12 | 15.69 | 16.15 | 15.68 | 16.07 | 13.24 | qfq | 14,721,509 | 235,336,289 | 2.49% |
| 2024-06-11 | 16.00 | 16.03 | 15.54 | 15.68 | 12.92 | qfq | 15,098,215 | 237,054,125 | -2.12% |
| 2024-06-07 | 15.84 | 16.07 | 15.76 | 16.02 | 13.20 | qfq | 14,426,586 | 229,688,076 | 1.01% |
| 2024-06-06 | 15.84 | 16.13 | 15.79 | 15.86 | 13.06 | qfq | 16,210,791 | 258,258,445 | -0.19% |
| 2024-06-05 | 16.11 | 16.25 | 15.81 | 15.89 | 13.09 | qfq | 17,766,001 | 283,515,788 | -1.06% |
| 2024-06-04 | 16.10 | 16.38 | 15.98 | 16.06 | 13.23 | qfq | 28,477,569 | 457,613,868 | -1.35% |
| 2024-06-03 | 16.19 | 16.55 | 16.00 | 16.28 | 13.41 | qfq | 21,762,143 | 354,707,980 | -0.06% |
| 2024-05-31 | 16.54 | 16.69 | 16.25 | 16.29 | 13.42 | qfq | 11,356,204 | 186,481,621 | -1.03% |
| 2024-05-30 | 16.54 | 16.75 | 16.38 | 16.46 | 13.56 | qfq | 11,416,750 | 188,990,882 | -0.84% |
| 2024-05-29 | 16.57 | 16.76 | 16.47 | 16.60 | 13.67 | qfq | 11,703,708 | 194,389,926 | -0.18% |
| 2024-05-28 | 16.75 | 16.75 | 16.38 | 16.63 | 13.70 | qfq | 13,959,715 | 231,478,021 | -0.06% |
| 2024-05-27 | 16.76 | 16.87 | 16.56 | 16.64 | 13.71 | qfq | 22,483,964 | 374,646,670 | -0.42% |
| 2024-05-24 | 16.58 | 16.97 | 16.57 | 16.71 | 13.76 | qfq | 10,104,377 | 170,098,018 | 0.91% |
| 2024-05-23 | 16.75 | 16.83 | 16.48 | 16.56 | 13.64 | qfq | 10,133,723 | 168,621,569 | -1.43% |
| 2024-05-22 | 16.75 | 17.15 | 16.68 | 16.80 | 13.84 | qfq | 14,995,191 | 254,476,032 | 0.24% |
| 2024-05-21 | 16.92 | 17.10 | 16.69 | 16.76 | 13.81 | qfq | 12,342,615 | 208,127,755 | -1.53% |
| 2024-05-20 | 16.73 | 17.08 | 16.65 | 17.02 | 14.02 | qfq | 17,334,724 | 293,034,739 | 2.10% |
| 2024-05-17 | 16.71 | 16.81 | 16.40 | 16.67 | 13.73 | qfq | 16,756,831 | 277,730,992 | -0.06% |
| 2024-05-16 | 16.78 | 16.98 | 16.58 | 16.68 | 13.74 | qfq | 20,445,019 | 343,172,854 | -0.30% |
| 2024-05-15 | 17.20 | 17.56 | 16.69 | 16.73 | 13.78 | qfq | 34,042,798 | 575,654,914 | -5.37% |
| 2024-05-14 | 17.79 | 18.04 | 17.58 | 17.68 | 14.56 | qfq | 16,129,765 | 287,087,473 | -1.12% |
| 2024-05-13 | 17.82 | 17.98 | 17.56 | 17.88 | 14.73 | qfq | 18,934,348 | 336,885,633 | -0.72% |
| 2024-05-10 | 17.52 | 18.08 | 17.46 | 18.01 | 14.84 | qfq | 17,287,538 | 307,477,826 | 2.62% |
| 2024-05-09 | 17.20 | 17.56 | 17.15 | 17.55 | 14.46 | qfq | 13,105,635 | 228,319,991 | 2.03% |
| 2024-05-08 | 17.77 | 17.78 | 17.17 | 17.20 | 14.17 | qfq | 17,442,738 | 302,814,839 | -3.04% |
| 2024-05-07 | 17.41 | 18.10 | 17.25 | 17.74 | 14.61 | qfq | 26,663,809 | 474,418,336 | 0.97% |
| 2024-05-06 | 17.51 | 17.69 | 17.02 | 17.57 | 14.47 | qfq | 27,422,889 | 476,823,099 | 0.69% |
| 2024-04-30 | 17.43 | 17.94 | 17.28 | 17.45 | 14.37 | qfq | 24,699,774 | 435,485,218 | 0.06% |
| 2024-04-29 | 17.18 | 17.55 | 16.76 | 17.44 | 14.37 | qfq | 36,334,451 | 623,813,598 | 6.80% |
| 2024-04-26 | 16.38 | 16.61 | 16.25 | 16.33 | 13.45 | qfq | 17,008,590 | 279,229,117 | -0.18% |
| 2024-04-25 | 16.48 | 16.68 | 16.27 | 16.36 | 13.48 | qfq | 10,864,370 | 178,161,772 | -1.51% |
| 2024-04-24 | 16.23 | 16.63 | 16.19 | 16.61 | 13.68 | qfq | 15,295,724 | 251,639,130 | 2.34% |
| 2024-04-23 | 16.90 | 16.93 | 16.13 | 16.23 | 13.37 | qfq | 24,919,817 | 408,621,131 | -4.13% |
| 2024-04-22 | 17.31 | 17.47 | 16.82 | 16.93 | 13.95 | qfq | 21,421,685 | 363,648,675 | -1.80% |
| 2024-04-19 | 16.97 | 17.30 | 16.80 | 17.24 | 14.20 | qfq | 17,118,735 | 292,841,227 | 1.83% |
| 2024-04-18 | 16.80 | 17.28 | 16.79 | 16.93 | 13.95 | qfq | 22,719,096 | 387,655,691 | 0.95% |
| 2024-04-17 | 16.37 | 16.84 | 16.20 | 16.77 | 13.81 | qfq | 17,463,385 | 287,654,938 | 3.26% |
| 2024-04-16 | 16.70 | 17.04 | 16.17 | 16.24 | 13.38 | qfq | 27,551,468 | 457,451,693 | -2.70% |
| 2024-04-15 | 16.30 | 16.79 | 16.17 | 16.69 | 13.75 | qfq | 21,759,573 | 359,976,206 | 2.90% |
| 2024-04-12 | 15.89 | 16.43 | 15.74 | 16.22 | 13.36 | qfq | 21,038,041 | 340,493,657 | 2.66% |
| 2024-04-11 | 15.48 | 16.04 | 15.38 | 15.80 | 13.02 | qfq | 14,570,564 | 230,010,413 | 1.80% |
| 2024-04-10 | 15.49 | 15.56 | 15.35 | 15.52 | 12.78 | qfq | 11,734,019 | 181,349,308 | 0.78% |
| 2024-04-09 | 15.73 | 15.82 | 15.33 | 15.40 | 12.69 | qfq | 15,435,394 | 238,989,414 | -2.10% |
| 2024-04-08 | 15.72 | 16.09 | 15.62 | 15.73 | 12.96 | qfq | 20,293,255 | 320,298,092 | 0.00% |
| 2024-04-03 | 15.54 | 15.77 | 15.52 | 15.73 | 12.96 | qfq | 19,876,413 | 311,260,443 | 1.75% |
| 2024-04-02 | 15.43 | 15.84 | 15.31 | 15.46 | 12.73 | qfq | 19,298,850 | 299,407,584 | 0.45% |
| 2024-04-01 | 14.91 | 15.49 | 14.88 | 15.39 | 12.68 | qfq | 24,938,597 | 380,987,015 | 2.94% |
| 2024-03-29 | 14.70 | 15.13 | 14.48 | 14.95 | 12.31 | qfq | 34,575,254 | 511,947,942 | 6.25% |
| 2024-03-28 | 13.90 | 14.20 | 13.90 | 14.07 | 11.59 | qfq | 12,185,708 | 171,780,816 | 1.01% |
| 2024-03-27 | 14.07 | 14.34 | 13.91 | 13.93 | 11.47 | qfq | 14,092,132 | 199,339,002 | -0.92% |
| 2024-03-26 | 13.90 | 14.10 | 13.80 | 14.06 | 11.58 | qfq | 15,362,394 | 214,590,420 | 0.72% |
| 2024-03-25 | 13.84 | 14.23 | 13.80 | 13.96 | 11.50 | qfq | 12,712,976 | 178,378,749 | 0.72% |
| 2024-03-22 | 14.10 | 14.10 | 13.80 | 13.86 | 11.42 | qfq | 14,695,696 | 204,253,296 | -1.28% |
| 2024-03-21 | 14.33 | 14.38 | 13.99 | 14.04 | 11.57 | qfq | 17,022,936 | 240,024,994 | -1.75% |
| 2024-03-20 | 14.31 | 14.39 | 14.21 | 14.29 | 11.77 | qfq | 8,675,394 | 123,983,037 | -0.76% |
| 2024-03-19 | 14.49 | 14.50 | 14.26 | 14.40 | 11.86 | qfq | 12,041,837 | 173,348,049 | -0.83% |
| 2024-03-18 | 14.64 | 14.73 | 14.42 | 14.52 | 11.96 | qfq | 12,595,733 | 183,335,009 | -0.27% |
| 2024-03-15 | 14.42 | 14.57 | 14.25 | 14.56 | 11.99 | qfq | 11,009,161 | 158,946,263 | 1.04% |
| 2024-03-14 | 14.47 | 14.65 | 14.28 | 14.41 | 11.87 | qfq | 13,377,746 | 193,596,041 | 0.07% |
| 2024-03-13 | 14.71 | 14.78 | 14.33 | 14.40 | 11.86 | qfq | 20,934,200 | 302,751,436 | -2.31% |
| 2024-03-12 | 14.83 | 14.95 | 14.58 | 14.74 | 12.14 | qfq | 19,727,589 | 290,033,306 | -0.81% |
| 2024-03-11 | 15.48 | 15.63 | 14.67 | 14.86 | 12.24 | qfq | 26,826,533 | 402,215,969 | -4.01% |
| 2024-03-08 | 14.94 | 15.50 | 14.85 | 15.48 | 12.75 | qfq | 21,388,679 | 326,228,425 | 3.96% |
| 2024-03-07 | 14.84 | 15.10 | 14.75 | 14.89 | 12.27 | qfq | 17,043,026 | 254,642,607 | 0.54% |
| 2024-03-06 | 14.92 | 15.05 | 14.75 | 14.81 | 12.20 | qfq | 13,128,400 | 195,251,110 | -0.67% |
| 2024-03-05 | 14.82 | 14.98 | 14.66 | 14.91 | 12.28 | qfq | 13,165,339 | 195,602,718 | 0.47% |
| 2024-03-04 | 14.73 | 14.89 | 14.55 | 14.84 | 12.22 | qfq | 13,978,769 | 205,881,220 | 0.95% |
| 2024-03-01 | 14.78 | 14.89 | 14.49 | 14.70 | 12.11 | qfq | 17,770,316 | 260,806,870 | -0.61% |
| 2024-02-29 | 14.27 | 14.85 | 14.27 | 14.79 | 12.18 | qfq | 18,279,272 | 268,731,741 | 2.64% |
| 2024-02-28 | 14.60 | 14.68 | 14.31 | 14.41 | 11.87 | qfq | 18,226,874 | 264,114,243 | -1.23% |
| 2024-02-27 | 14.51 | 14.68 | 14.40 | 14.59 | 12.02 | qfq | 16,311,607 | 237,004,099 | -0.55% |
| 2024-02-26 | 14.70 | 15.10 | 14.57 | 14.67 | 12.08 | qfq | 27,503,276 | 407,107,363 | 1.80% |
| 2024-02-23 | 14.67 | 14.80 | 14.24 | 14.41 | 11.87 | qfq | 21,072,327 | 303,943,915 | -1.77% |
| 2024-02-22 | 14.25 | 14.91 | 14.16 | 14.67 | 12.08 | qfq | 24,995,841 | 365,603,305 | 2.37% |
| 2024-02-21 | 14.13 | 14.79 | 14.05 | 14.33 | 11.80 | qfq | 26,405,567 | 382,075,270 | 0.77% |
| 2024-02-20 | 13.70 | 14.32 | 13.57 | 14.22 | 11.71 | qfq | 21,966,155 | 307,732,505 | 3.42% |
| 2024-02-19 | 13.88 | 14.00 | 13.51 | 13.75 | 11.33 | qfq | 22,630,153 | 311,022,257 | -0.72% |
| 2024-02-08 | 13.76 | 14.34 | 13.69 | 13.85 | 11.41 | qfq | 30,485,983 | 429,569,004 | 0.65% |
| 2024-02-07 | 12.99 | 13.80 | 12.88 | 13.76 | 11.33 | qfq | 33,243,712 | 450,195,636 | 6.67% |
| 2024-02-06 | 11.97 | 13.18 | 11.97 | 12.90 | 10.63 | qfq | 26,656,410 | 339,426,868 | 5.74% |
| 2024-02-05 | 12.35 | 12.59 | 11.84 | 12.20 | 10.05 | qfq | 25,929,471 | 317,128,581 | -2.32% |
| 2024-02-02 | 12.76 | 12.92 | 12.19 | 12.49 | 10.29 | qfq | 16,944,556 | 213,415,711 | -2.42% |
| 2024-02-01 | 12.72 | 12.98 | 12.55 | 12.80 | 10.54 | qfq | 15,845,570 | 202,467,229 | 0.23% |
| 2024-01-31 | 13.14 | 13.31 | 12.72 | 12.77 | 10.52 | qfq | 15,335,912 | 198,580,171 | -3.62% |
| 2024-01-30 | 13.29 | 13.56 | 13.13 | 13.25 | 10.91 | qfq | 10,070,725 | 134,662,652 | -1.12% |
| 2024-01-29 | 13.50 | 13.73 | 13.30 | 13.40 | 11.04 | qfq | 11,238,081 | 151,187,989 | -0.74% |
| 2024-01-26 | 13.63 | 13.77 | 13.44 | 13.50 | 11.12 | qfq | 11,178,920 | 152,089,417 | -1.03% |
| 2024-01-25 | 13.24 | 13.65 | 13.19 | 13.64 | 11.24 | qfq | 13,216,836 | 178,116,095 | 3.02% |
| 2024-01-24 | 12.88 | 13.26 | 12.85 | 13.24 | 10.91 | qfq | 15,410,732 | 201,196,429 | 3.28% |
| 2024-01-23 | 12.52 | 12.92 | 12.43 | 12.82 | 10.56 | qfq | 16,280,697 | 207,069,021 | 2.15% |
| 2024-01-22 | 13.19 | 13.24 | 12.49 | 12.55 | 10.34 | qfq | 14,808,869 | 190,055,424 | -4.92% |
| 2024-01-19 | 13.46 | 13.50 | 13.10 | 13.20 | 10.87 | qfq | 13,534,559 | 178,839,822 | -1.64% |
| 2024-01-18 | 13.60 | 13.65 | 13.07 | 13.42 | 11.05 | qfq | 28,385,489 | 377,255,957 | -1.32% |
| 2024-01-17 | 13.81 | 14.05 | 13.60 | 13.60 | 11.20 | qfq | 13,630,602 | 188,477,957 | -1.52% |
| 2024-01-16 | 13.62 | 13.82 | 13.50 | 13.81 | 11.38 | qfq | 14,409,514 | 197,979,521 | 1.92% |
| 2024-01-15 | 13.57 | 13.60 | 13.31 | 13.55 | 11.16 | qfq | 14,898,428 | 200,455,651 | 0.07% |
| 2024-01-12 | 13.58 | 13.74 | 13.46 | 13.54 | 11.15 | qfq | 10,927,162 | 148,754,594 | 0.59% |
| 2024-01-11 | 13.59 | 13.64 | 13.20 | 13.46 | 11.09 | qfq | 19,871,155 | 267,387,906 | -0.96% |
| 2024-01-10 | 13.41 | 13.70 | 13.31 | 13.59 | 11.19 | qfq | 15,536,808 | 210,891,807 | 1.57% |
| 2024-01-09 | 13.17 | 13.44 | 13.09 | 13.38 | 11.02 | qfq | 15,518,194 | 206,486,246 | 1.67% |
| 2024-01-08 | 13.07 | 13.47 | 13.03 | 13.16 | 10.84 | qfq | 18,960,645 | 251,429,442 | 0.00% |
| 2024-01-05 | 13.09 | 13.35 | 13.00 | 13.16 | 10.84 | qfq | 19,160,497 | 253,173,905 | 0.53% |
| 2024-01-04 | 12.86 | 13.12 | 12.76 | 13.09 | 10.78 | qfq | 16,541,446 | 215,804,938 | 2.03% |
| 2024-01-03 | 12.88 | 13.07 | 12.78 | 12.83 | 10.57 | qfq | 15,088,756 | 194,388,554 | -0.39% |
| 2024-01-02 | 12.74 | 12.98 | 12.62 | 12.88 | 10.61 | qfq | 15,400,335 | 198,094,372 | 1.82% |
| 2023-12-29 | 12.57 | 12.70 | 12.50 | 12.65 | 10.42 | qfq | 10,529,400 | 133,051,918 | 1.28% |
| 2023-12-28 | 12.37 | 12.75 | 12.30 | 12.49 | 10.29 | qfq | 20,374,297 | 255,667,950 | 1.05% |
| 2023-12-27 | 12.22 | 12.44 | 12.12 | 12.36 | 10.18 | qfq | 13,686,338 | 168,835,782 | 1.64% |
| 2023-12-26 | 12.14 | 12.29 | 12.04 | 12.16 | 10.02 | qfq | 11,418,494 | 139,030,239 | 0.08% |
| 2023-12-25 | 12.04 | 12.15 | 11.86 | 12.15 | 10.01 | qfq | 7,755,333 | 93,188,458 | 1.25% |
| 2023-12-22 | 11.96 | 12.08 | 11.79 | 12.00 | 9.88 | qfq | 12,397,004 | 147,939,924 | 0.17% |
| 2023-12-21 | 11.86 | 12.02 | 11.80 | 11.98 | 9.87 | qfq | 9,340,004 | 111,472,616 | 0.76% |
| 2023-12-20 | 11.93 | 12.08 | 11.86 | 11.89 | 9.79 | qfq | 9,681,000 | 115,840,842 | -0.67% |
| 2023-12-19 | 11.95 | 12.04 | 11.78 | 11.97 | 9.86 | qfq | 10,682,000 | 126,930,105 | 0.00% |
| 2023-12-18 | 11.95 | 12.17 | 11.90 | 11.97 | 9.86 | qfq | 14,718,064 | 176,726,854 | -0.33% |
| 2023-12-15 | 12.21 | 12.33 | 11.97 | 12.01 | 9.89 | qfq | 10,914,663 | 131,962,044 | -1.96% |
| 2023-12-14 | 12.25 | 12.40 | 12.16 | 12.25 | 10.09 | qfq | 9,802,296 | 120,154,448 | 0.33% |
| 2023-12-13 | 12.32 | 12.33 | 12.12 | 12.21 | 10.06 | qfq | 8,981,840 | 109,771,432 | -0.73% |
| 2023-12-12 | 12.15 | 12.41 | 12.01 | 12.30 | 10.13 | qfq | 20,411,635 | 250,029,855 | 1.15% |
| 2023-12-11 | 11.65 | 12.19 | 11.55 | 12.16 | 10.02 | qfq | 26,985,234 | 321,460,671 | 5.74% |
| 2023-12-08 | 11.70 | 11.73 | 11.47 | 11.50 | 9.47 | qfq | 11,019,270 | 127,104,214 | -1.71% |
| 2023-12-07 | 11.63 | 11.73 | 11.50 | 11.70 | 9.64 | qfq | 10,308,883 | 120,056,251 | 0.86% |
| 2023-12-06 | 11.57 | 11.75 | 11.51 | 11.60 | 9.56 | qfq | 8,706,942 | 101,412,825 | -0.34% |
| 2023-12-05 | 11.81 | 11.85 | 11.63 | 11.64 | 9.59 | qfq | 11,271,263 | 131,949,546 | -1.85% |
| 2023-12-04 | 12.07 | 12.08 | 11.76 | 11.86 | 9.77 | qfq | 10,567,634 | 125,316,765 | -1.25% |
| 2023-12-01 | 11.92 | 12.06 | 11.77 | 12.01 | 9.89 | qfq | 11,685,770 | 139,757,687 | 0.92% |
| 2023-11-30 | 12.05 | 12.11 | 11.80 | 11.90 | 9.80 | qfq | 10,736,200 | 128,234,725 | -1.49% |
| 2023-11-29 | 11.78 | 12.33 | 11.74 | 12.08 | 9.95 | qfq | 22,303,091 | 270,462,526 | 2.98% |
| 2023-11-28 | 11.57 | 11.77 | 11.53 | 11.73 | 9.66 | qfq | 8,524,616 | 99,539,959 | 0.77% |
| 2023-11-27 | 11.58 | 11.69 | 11.51 | 11.64 | 9.59 | qfq | 7,821,900 | 90,696,185 | 0.09% |
| 2023-11-24 | 11.70 | 11.75 | 11.55 | 11.63 | 9.58 | qfq | 10,007,704 | 116,236,390 | -0.77% |
| 2023-11-23 | 11.48 | 11.74 | 11.35 | 11.72 | 9.65 | qfq | 16,796,912 | 194,243,408 | 2.72% |
| 2023-11-22 | 11.46 | 11.63 | 11.41 | 11.41 | 9.40 | qfq | 12,832,438 | 147,725,587 | -0.87% |
| 2023-11-21 | 11.59 | 11.66 | 11.49 | 11.51 | 9.48 | qfq | 15,795,210 | 182,611,127 | -1.20% |
| 2023-11-20 | 11.80 | 11.90 | 11.23 | 11.65 | 9.60 | qfq | 30,406,268 | 351,459,671 | -3.24% |
| 2023-11-17 | 12.20 | 12.26 | 11.81 | 12.04 | 9.92 | qfq | 22,346,923 | 268,779,131 | -1.95% |
| 2023-11-16 | 12.38 | 12.38 | 12.24 | 12.28 | 10.12 | qfq | 5,849,100 | 71,931,906 | -0.97% |
| 2023-11-15 | 12.39 | 12.53 | 12.35 | 12.40 | 10.21 | qfq | 10,337,862 | 128,249,526 | 0.65% |
| 2023-11-14 | 12.37 | 12.41 | 12.27 | 12.32 | 10.15 | qfq | 7,315,500 | 90,108,875 | -0.48% |
| 2023-11-13 | 12.39 | 12.51 | 12.27 | 12.38 | 10.20 | qfq | 8,415,648 | 103,829,208 | 0.00% |
| 2023-11-10 | 12.48 | 12.48 | 12.19 | 12.38 | 10.20 | qfq | 8,397,400 | 103,543,462 | -0.40% |
| 2023-11-09 | 12.60 | 12.62 | 12.42 | 12.43 | 10.24 | qfq | 9,217,318 | 115,289,044 | -0.72% |
| 2023-11-08 | 12.66 | 12.67 | 12.47 | 12.52 | 10.31 | qfq | 10,200,672 | 127,871,411 | -1.26% |
| 2023-11-07 | 12.79 | 12.82 | 12.63 | 12.68 | 10.44 | qfq | 9,834,500 | 124,871,713 | -0.86% |
| 2023-11-06 | 12.98 | 12.98 | 12.46 | 12.79 | 10.54 | qfq | 15,483,995 | 197,072,051 | -0.08% |
| 2023-11-03 | 12.60 | 13.04 | 12.50 | 12.80 | 10.54 | qfq | 13,897,134 | 178,144,692 | 2.24% |
| 2023-11-02 | 12.39 | 12.74 | 12.26 | 12.52 | 10.31 | qfq | 12,902,287 | 162,076,676 | 1.62% |
| 2023-11-01 | 12.45 | 12.47 | 12.21 | 12.32 | 10.15 | qfq | 9,194,885 | 113,574,190 | -0.48% |
| 2023-10-31 | 12.75 | 12.85 | 12.31 | 12.38 | 10.20 | qfq | 14,461,896 | 180,471,421 | -1.51% |
| 2023-10-30 | 12.80 | 12.82 | 12.50 | 12.57 | 10.35 | qfq | 8,838,852 | 111,368,259 | -2.10% |
| 2023-10-27 | 12.84 | 12.91 | 12.78 | 12.84 | 10.58 | qfq | 6,381,710 | 81,924,739 | 0.08% |
| 2023-10-26 | 12.66 | 12.86 | 12.48 | 12.83 | 10.57 | qfq | 5,822,443 | 74,085,581 | 1.42% |
| 2023-10-25 | 12.32 | 12.71 | 12.32 | 12.65 | 10.42 | qfq | 6,736,634 | 84,824,902 | 3.18% |
| 2023-10-24 | 12.15 | 12.38 | 12.12 | 12.26 | 10.10 | qfq | 6,908,927 | 84,502,128 | 0.57% |
| 2023-10-23 | 12.25 | 12.35 | 12.09 | 12.19 | 10.04 | qfq | 7,324,300 | 89,645,395 | -0.89% |
| 2023-10-20 | 12.42 | 12.52 | 12.27 | 12.30 | 10.13 | qfq | 4,838,848 | 60,012,058 | -0.81% |
| 2023-10-19 | 12.50 | 12.63 | 12.40 | 12.40 | 10.21 | qfq | 6,565,836 | 81,916,578 | -1.74% |
| 2023-10-18 | 12.62 | 12.76 | 12.60 | 12.62 | 10.40 | qfq | 4,472,796 | 56,579,832 | -0.63% |
| 2023-10-17 | 12.73 | 12.80 | 12.53 | 12.70 | 10.46 | qfq | 6,000,826 | 75,943,946 | -0.70% |
| 2023-10-16 | 12.87 | 12.90 | 12.70 | 12.79 | 10.54 | qfq | 5,294,519 | 67,640,662 | -0.70% |
| 2023-10-13 | 12.92 | 12.98 | 12.77 | 12.88 | 10.61 | qfq | 5,310,960 | 68,477,360 | 0.00% |
| 2023-10-12 | 12.67 | 12.98 | 12.64 | 12.88 | 10.61 | qfq | 5,868,500 | 75,448,804 | 0.86% |
| 2023-10-11 | 13.00 | 13.05 | 12.71 | 12.77 | 10.52 | qfq | 7,153,793 | 91,782,334 | -1.77% |
| 2023-10-10 | 13.13 | 13.28 | 12.91 | 13.00 | 10.71 | qfq | 11,094,226 | 144,422,427 | -1.22% |
| 2023-10-09 | 13.06 | 13.41 | 13.01 | 13.16 | 10.84 | qfq | 15,346,444 | 202,767,588 | 0.61% |
| 2023-09-28 | 12.95 | 13.14 | 12.91 | 13.08 | 10.77 | qfq | 9,331,057 | 121,849,109 | 0.62% |
| 2023-09-27 | 12.86 | 13.03 | 12.74 | 13.00 | 10.71 | qfq | 9,967,801 | 129,028,821 | 1.96% |
| 2023-09-26 | 12.88 | 12.93 | 12.71 | 12.75 | 10.50 | qfq | 6,331,977 | 80,994,538 | -1.24% |
| 2023-09-25 | 12.74 | 12.99 | 12.74 | 12.91 | 10.63 | qfq | 9,310,381 | 120,165,444 | 1.25% |
| 2023-09-22 | 12.60 | 12.78 | 12.49 | 12.75 | 10.50 | qfq | 7,581,686 | 95,873,112 | 1.51% |
| 2023-09-21 | 12.70 | 12.70 | 12.46 | 12.56 | 10.35 | qfq | 6,519,694 | 81,726,856 | -0.48% |
| 2023-09-20 | 12.72 | 12.72 | 12.54 | 12.62 | 10.40 | qfq | 5,942,150 | 74,859,518 | -0.55% |
| 2023-09-19 | 12.75 | 12.77 | 12.60 | 12.69 | 10.45 | qfq | 8,127,490 | 102,963,891 | -0.39% |
| 2023-09-18 | 12.64 | 12.85 | 12.61 | 12.74 | 10.49 | qfq | 8,787,035 | 111,734,892 | 0.39% |
| 2023-09-15 | 12.78 | 12.83 | 12.58 | 12.69 | 10.45 | qfq | 9,102,990 | 115,496,029 | -0.78% |
| 2023-09-14 | 12.77 | 12.83 | 12.67 | 12.79 | 10.54 | qfq | 9,980,122 | 127,376,420 | 0.16% |
| 2023-09-13 | 12.83 | 12.97 | 12.63 | 12.77 | 10.52 | qfq | 13,222,344 | 168,985,046 | 0.00% |
| 2023-09-12 | 12.78 | 12.88 | 12.66 | 12.77 | 10.52 | qfq | 8,559,017 | 109,407,050 | 0.08% |
| 2023-09-11 | 12.68 | 12.86 | 12.56 | 12.76 | 10.51 | qfq | 11,699,093 | 149,092,368 | 0.95% |
| 2023-09-08 | 12.89 | 12.91 | 12.62 | 12.64 | 10.41 | qfq | 6,966,114 | 88,776,899 | -1.63% |
| 2023-09-07 | 13.04 | 13.04 | 12.81 | 12.85 | 10.59 | qfq | 10,744,200 | 138,759,735 | -1.00% |
| 2023-09-06 | 13.03 | 13.08 | 12.86 | 12.98 | 10.69 | qfq | 10,770,554 | 139,685,236 | -0.61% |
| 2023-09-05 | 13.14 | 13.21 | 12.99 | 13.06 | 10.76 | qfq | 16,032,691 | 209,540,370 | 0.15% |
| 2023-09-04 | 12.75 | 13.10 | 12.75 | 13.04 | 10.74 | qfq | 21,079,232 | 273,064,637 | 2.60% |
| 2023-09-01 | 12.66 | 12.84 | 12.54 | 12.71 | 10.47 | qfq | 15,303,154 | 194,534,475 | 0.55% |
| 2023-08-31 | 12.30 | 12.74 | 12.29 | 12.64 | 10.41 | qfq | 21,336,051 | 269,061,610 | 2.60% |
| 2023-08-30 | 12.25 | 12.48 | 12.18 | 12.32 | 10.15 | qfq | 24,166,077 | 298,323,630 | 0.65% |
| 2023-08-29 | 11.59 | 12.35 | 11.50 | 12.24 | 10.08 | qfq | 33,292,560 | 400,412,088 | 8.41% |
| 2023-08-28 | 11.57 | 11.60 | 11.27 | 11.29 | 9.30 | qfq | 11,185,152 | 127,814,857 | 1.62% |
| 2023-08-25 | 11.30 | 11.30 | 11.00 | 11.11 | 9.15 | qfq | 11,058,483 | 122,767,236 | -2.20% |
| 2023-08-24 | 11.32 | 11.39 | 11.15 | 11.36 | 9.36 | qfq | 9,119,461 | 103,003,151 | 0.35% |
| 2023-08-23 | 11.37 | 11.43 | 11.24 | 11.32 | 9.32 | qfq | 7,230,632 | 82,009,775 | -0.35% |
| 2023-08-22 | 11.26 | 11.51 | 11.14 | 11.36 | 9.36 | qfq | 9,741,269 | 110,087,969 | 0.89% |
| 2023-08-21 | 11.42 | 11.51 | 11.25 | 11.26 | 9.28 | qfq | 6,479,179 | 73,739,693 | -1.31% |
| 2023-08-18 | 11.41 | 11.66 | 11.33 | 11.41 | 9.40 | qfq | 8,610,452 | 99,200,772 | 0.09% |
| 2023-08-17 | 11.18 | 11.41 | 10.99 | 11.40 | 9.39 | qfq | 8,709,621 | 97,858,682 | 2.24% |
| 2023-08-16 | 11.30 | 11.34 | 11.12 | 11.15 | 9.18 | qfq | 7,955,349 | 89,198,361 | -1.15% |
| 2023-08-15 | 11.48 | 11.49 | 11.17 | 11.28 | 9.29 | qfq | 8,934,000 | 100,928,958 | -1.66% |
| 2023-08-14 | 11.60 | 11.65 | 11.28 | 11.47 | 9.45 | qfq | 12,729,967 | 145,506,857 | -1.63% |
| 2023-08-11 | 11.88 | 11.92 | 11.65 | 11.66 | 9.60 | qfq | 7,457,880 | 87,677,783 | -1.69% |
| 2023-08-10 | 11.83 | 11.91 | 11.73 | 11.86 | 9.77 | qfq | 7,254,562 | 85,799,840 | 0.25% |
| 2023-08-09 | 11.92 | 11.97 | 11.79 | 11.83 | 9.74 | qfq | 6,279,403 | 74,477,851 | -1.17% |
| 2023-08-08 | 12.09 | 12.13 | 11.91 | 11.97 | 9.86 | qfq | 6,429,184 | 76,962,902 | -1.24% |
| 2023-08-07 | 12.13 | 12.27 | 11.98 | 12.12 | 9.98 | qfq | 8,093,650 | 98,056,768 | -0.16% |
| 2023-08-04 | 12.18 | 12.28 | 12.10 | 12.14 | 10.00 | qfq | 6,185,357 | 75,240,764 | -0.16% |
| 2023-08-03 | 12.18 | 12.26 | 12.10 | 12.16 | 10.02 | qfq | 5,939,193 | 72,211,538 | -0.16% |
| 2023-08-02 | 12.22 | 12.29 | 12.15 | 12.18 | 10.03 | qfq | 5,551,662 | 67,765,859 | -0.81% |
| 2023-08-01 | 12.39 | 12.40 | 12.16 | 12.28 | 10.12 | qfq | 9,196,217 | 112,774,705 | -1.13% |
| 2023-07-31 | 12.55 | 12.65 | 12.35 | 12.42 | 10.23 | qfq | 9,242,800 | 115,289,012 | -1.19% |
| 2023-07-28 | 12.23 | 12.65 | 12.20 | 12.57 | 10.35 | qfq | 9,889,702 | 123,265,231 | 2.70% |
| 2023-07-27 | 12.32 | 12.41 | 12.20 | 12.24 | 10.08 | qfq | 6,124,651 | 75,334,893 | 0.00% |
| 2023-07-26 | 12.30 | 12.40 | 12.18 | 12.24 | 10.08 | qfq | 5,378,326 | 65,844,962 | -0.89% |
| 2023-07-25 | 12.12 | 12.40 | 12.10 | 12.35 | 10.17 | qfq | 6,196,986 | 76,048,093 | 2.49% |
| 2023-07-24 | 12.03 | 12.23 | 11.82 | 12.05 | 9.93 | qfq | 5,050,261 | 60,908,474 | 0.25% |
| 2023-07-21 | 12.13 | 12.15 | 11.99 | 12.02 | 9.90 | qfq | 4,369,250 | 52,657,064 | -0.50% |
| 2023-07-20 | 12.26 | 12.35 | 12.03 | 12.08 | 9.95 | qfq | 5,027,578 | 61,281,061 | -1.39% |
| 2023-07-19 | 12.22 | 12.30 | 12.08 | 12.25 | 10.09 | qfq | 6,455,289 | 78,791,210 | 0.08% |
| 2023-07-18 | 12.18 | 12.31 | 12.13 | 12.24 | 10.08 | qfq | 7,542,802 | 92,143,429 | 0.49% |
| 2023-07-17 | 12.33 | 12.37 | 12.10 | 12.18 | 10.03 | qfq | 8,588,000 | 104,535,963 | -1.38% |