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
光大证券601788.SH
最近收盘价14.612026-07-17
最近交易日2026-07-17
成交量（股）33,803,676
成交额（元）499,798,575
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2025-11-26 | cash_dividend | 0.1095 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-06 | 2025-08-13 | cash_dividend | 0.1086 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-03 | 2024-12-10 | cash_dividend | 0.0905 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-25 | cash_dividend | 0.2803 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-16 | 2023-08-22 | cash_dividend | 0.21 | — | — | — | 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 | 14.83 | 14.97 | 14.60 | 14.61 | 14.61 | qfq | 33,803,676 | 499,798,575 | -1.22% |
| 2026-07-16 | 14.84 | 14.96 | 14.72 | 14.79 | 14.79 | qfq | 25,214,879 | 372,918,263 | -1.14% |
| 2026-07-15 | 14.69 | 15.08 | 14.67 | 14.96 | 14.96 | qfq | 35,448,611 | 528,575,339 | 1.22% |
| 2026-07-14 | 14.85 | 14.85 | 14.49 | 14.78 | 14.78 | qfq | 30,021,003 | 441,075,427 | -0.47% |
| 2026-07-13 | 14.81 | 15.07 | 14.81 | 14.85 | 14.85 | qfq | 25,854,434 | 385,019,430 | -0.87% |
| 2026-07-10 | 15.01 | 15.12 | 14.83 | 14.98 | 14.98 | qfq | 31,457,787 | 471,127,953 | -1.06% |
| 2026-07-09 | 15.03 | 15.14 | 14.81 | 15.14 | 15.14 | qfq | 38,928,761 | 583,140,172 | 0.73% |
| 2026-07-08 | 14.90 | 15.15 | 14.80 | 15.03 | 15.03 | qfq | 28,143,876 | 421,222,290 | 0.47% |
| 2026-07-07 | 15.25 | 15.32 | 14.89 | 14.96 | 14.96 | qfq | 45,947,358 | 692,651,629 | -2.98% |
| 2026-07-06 | 15.12 | 15.53 | 14.99 | 15.42 | 15.42 | qfq | 78,971,428 | 1,209,724,543 | 3.21% |
| 2026-07-03 | 14.72 | 15.14 | 14.66 | 14.94 | 14.94 | qfq | 43,627,911 | 647,843,157 | 1.84% |
| 2026-07-02 | 15.05 | 15.17 | 14.63 | 14.67 | 14.67 | qfq | 56,133,362 | 831,548,194 | -2.85% |
| 2026-07-01 | 14.43 | 15.14 | 14.36 | 15.10 | 15.10 | qfq | 67,997,046 | 1,011,993,872 | 4.64% |
| 2026-06-30 | 14.51 | 14.71 | 14.33 | 14.43 | 14.43 | qfq | 42,412,957 | 613,169,246 | -1.10% |
| 2026-06-29 | 14.50 | 14.79 | 14.42 | 14.59 | 14.59 | qfq | 37,874,215 | 552,210,692 | 0.55% |
| 2026-06-26 | 15.00 | 15.19 | 14.51 | 14.51 | 14.51 | qfq | 50,242,671 | 745,517,389 | -3.72% |
| 2026-06-25 | 14.67 | 15.23 | 14.53 | 15.07 | 15.07 | qfq | 66,092,708 | 988,930,250 | 2.66% |
| 2026-06-24 | 14.95 | 15.20 | 14.64 | 14.68 | 14.68 | qfq | 48,935,743 | 725,575,077 | -2.20% |
| 2026-06-23 | 15.08 | 15.47 | 14.94 | 15.01 | 15.01 | qfq | 72,936,115 | 1,109,942,477 | -0.27% |
| 2026-06-22 | 14.24 | 15.08 | 14.17 | 15.05 | 15.05 | qfq | 77,057,339 | 1,136,506,712 | 6.06% |
| 2026-06-18 | 14.60 | 14.61 | 14.18 | 14.19 | 14.19 | qfq | 37,345,666 | 535,514,764 | -2.81% |
| 2026-06-17 | 14.72 | 14.80 | 14.53 | 14.60 | 14.60 | qfq | 26,004,286 | 380,713,924 | -0.54% |
| 2026-06-16 | 14.52 | 14.73 | 14.50 | 14.68 | 14.68 | qfq | 37,656,672 | 551,089,907 | 0.34% |
| 2026-06-15 | 14.30 | 14.96 | 14.24 | 14.63 | 14.63 | qfq | 67,160,496 | 984,686,224 | 2.38% |
| 2026-06-12 | 13.85 | 14.32 | 13.77 | 14.29 | 14.29 | qfq | 55,494,460 | 783,966,286 | 2.51% |
| 2026-06-11 | 13.79 | 14.16 | 13.63 | 13.94 | 13.94 | qfq | 43,222,314 | 599,635,035 | 1.09% |
| 2026-06-10 | 13.61 | 13.83 | 13.60 | 13.79 | 13.79 | qfq | 25,985,153 | 356,813,065 | 0.66% |
| 2026-06-09 | 13.56 | 13.78 | 13.46 | 13.70 | 13.70 | qfq | 22,757,629 | 310,631,666 | 1.11% |
| 2026-06-08 | 13.68 | 13.83 | 13.45 | 13.55 | 13.55 | qfq | 29,914,779 | 407,611,993 | -2.02% |
| 2026-06-05 | 13.87 | 14.05 | 13.80 | 13.83 | 13.83 | qfq | 27,636,174 | 384,291,668 | -0.79% |
| 2026-06-04 | 14.20 | 14.38 | 13.86 | 13.94 | 13.94 | qfq | 35,777,289 | 502,736,729 | -2.11% |
| 2026-06-03 | 14.35 | 14.41 | 14.19 | 14.24 | 14.24 | qfq | 23,634,486 | 337,390,881 | -0.90% |
| 2026-06-02 | 14.27 | 14.41 | 14.14 | 14.37 | 14.37 | qfq | 27,125,272 | 387,395,594 | 0.35% |
| 2026-06-01 | 14.22 | 14.37 | 14.02 | 14.32 | 14.32 | qfq | 24,148,398 | 344,310,977 | 0.35% |
| 2026-05-29 | 14.05 | 14.49 | 14.03 | 14.27 | 14.27 | qfq | 41,337,139 | 591,321,300 | 1.21% |
| 2026-05-28 | 14.45 | 14.53 | 13.99 | 14.10 | 14.10 | qfq | 44,683,213 | 631,182,714 | -2.69% |
| 2026-05-27 | 14.60 | 14.83 | 14.36 | 14.49 | 14.49 | qfq | 36,888,611 | 536,649,977 | -1.23% |
| 2026-05-26 | 14.28 | 15.04 | 14.23 | 14.67 | 14.67 | qfq | 58,578,402 | 861,218,355 | 2.37% |
| 2026-05-25 | 14.38 | 14.46 | 14.10 | 14.33 | 14.33 | qfq | 33,134,991 | 472,726,342 | 0.07% |
| 2026-05-22 | 14.75 | 14.83 | 14.30 | 14.32 | 14.32 | qfq | 46,440,955 | 669,724,498 | -2.72% |
| 2026-05-21 | 15.00 | 15.40 | 14.69 | 14.72 | 14.72 | qfq | 56,124,840 | 848,575,458 | -1.74% |
| 2026-05-20 | 14.90 | 15.08 | 14.86 | 14.98 | 14.98 | qfq | 19,387,786 | 289,844,354 | -0.13% |
| 2026-05-19 | 14.81 | 15.01 | 14.72 | 15.00 | 15.00 | qfq | 24,725,891 | 367,639,314 | 1.21% |
| 2026-05-18 | 14.90 | 15.02 | 14.72 | 14.82 | 14.82 | qfq | 26,519,066 | 394,350,138 | -0.87% |
| 2026-05-15 | 15.21 | 15.24 | 14.82 | 14.95 | 14.95 | qfq | 33,136,452 | 497,250,988 | -1.84% |
| 2026-05-14 | 15.50 | 15.58 | 15.21 | 15.23 | 15.23 | qfq | 26,954,672 | 415,205,542 | -1.99% |
| 2026-05-13 | 15.55 | 15.62 | 15.37 | 15.54 | 15.54 | qfq | 28,157,228 | 435,419,911 | -0.51% |
| 2026-05-12 | 15.52 | 15.71 | 15.46 | 15.62 | 15.62 | qfq | 40,384,886 | 629,305,399 | 0.06% |
| 2026-05-11 | 15.36 | 15.67 | 15.23 | 15.61 | 15.61 | qfq | 49,343,153 | 763,379,081 | 1.69% |
| 2026-05-08 | 15.33 | 15.50 | 15.29 | 15.35 | 15.35 | qfq | 26,544,135 | 408,131,527 | 0.13% |
| 2026-05-07 | 15.45 | 15.49 | 15.22 | 15.33 | 15.33 | qfq | 28,536,657 | 436,643,978 | -0.07% |
| 2026-05-06 | 15.20 | 15.38 | 15.15 | 15.34 | 15.34 | qfq | 43,073,208 | 658,525,777 | 0.99% |
| 2026-04-30 | 14.98 | 15.68 | 14.96 | 15.19 | 15.19 | qfq | 79,397,679 | 1,210,338,243 | 2.91% |
| 2026-04-29 | 14.71 | 14.81 | 14.67 | 14.76 | 14.76 | qfq | 31,421,096 | 463,355,467 | 0.07% |
| 2026-04-28 | 14.74 | 14.98 | 14.69 | 14.75 | 14.75 | qfq | 40,145,775 | 594,201,010 | 0.14% |
| 2026-04-27 | 14.80 | 14.84 | 14.70 | 14.73 | 14.73 | qfq | 23,008,923 | 339,529,524 | -0.07% |
| 2026-04-24 | 14.87 | 14.90 | 14.71 | 14.74 | 14.74 | qfq | 19,766,829 | 291,950,464 | -1.21% |
| 2026-04-23 | 15.15 | 15.16 | 14.90 | 14.92 | 14.92 | qfq | 30,198,373 | 453,214,248 | -1.39% |
| 2026-04-22 | 15.28 | 15.46 | 15.12 | 15.13 | 15.13 | qfq | 38,361,937 | 585,044,445 | -1.05% |
| 2026-04-21 | 15.41 | 15.43 | 15.27 | 15.29 | 15.29 | qfq | 17,775,374 | 272,219,799 | -0.78% |
| 2026-04-20 | 15.49 | 15.52 | 15.38 | 15.41 | 15.41 | qfq | 16,916,878 | 261,310,528 | -0.45% |
| 2026-04-17 | 15.55 | 15.57 | 15.38 | 15.48 | 15.48 | qfq | 15,484,133 | 239,445,193 | -0.64% |
| 2026-04-16 | 15.65 | 15.69 | 15.53 | 15.58 | 15.58 | qfq | 17,701,251 | 276,075,888 | 0.06% |
| 2026-04-15 | 15.75 | 15.77 | 15.56 | 15.57 | 15.57 | qfq | 11,886,823 | 186,060,865 | -0.76% |
| 2026-04-14 | 15.70 | 15.74 | 15.54 | 15.69 | 15.69 | qfq | 14,655,019 | 229,069,015 | 0.26% |
| 2026-04-13 | 15.50 | 15.75 | 15.48 | 15.65 | 15.65 | qfq | 16,629,920 | 260,058,079 | 0.00% |
| 2026-04-10 | 15.46 | 15.99 | 15.45 | 15.65 | 15.65 | qfq | 35,302,807 | 556,255,433 | 2.15% |
| 2026-04-09 | 15.49 | 15.49 | 15.30 | 15.32 | 15.32 | qfq | 12,635,810 | 194,171,238 | -1.73% |
| 2026-04-08 | 15.38 | 15.60 | 15.33 | 15.59 | 15.59 | qfq | 23,655,079 | 366,117,816 | 2.90% |
| 2026-04-07 | 15.10 | 15.19 | 15.04 | 15.15 | 15.15 | qfq | 8,316,363 | 125,759,043 | 0.20% |
| 2026-04-03 | 15.30 | 15.36 | 15.12 | 15.12 | 15.12 | qfq | 10,747,388 | 163,500,609 | -1.05% |
| 2026-04-02 | 15.44 | 15.45 | 15.21 | 15.28 | 15.28 | qfq | 11,848,301 | 181,556,373 | -1.29% |
| 2026-04-01 | 15.42 | 15.52 | 15.36 | 15.48 | 15.48 | qfq | 14,214,463 | 219,531,876 | 1.57% |
| 2026-03-31 | 15.35 | 15.49 | 15.24 | 15.24 | 15.24 | qfq | 12,133,451 | 186,434,407 | -0.78% |
| 2026-03-30 | 15.13 | 15.51 | 15.10 | 15.36 | 15.36 | qfq | 14,008,483 | 214,331,850 | 0.66% |
| 2026-03-27 | 15.13 | 15.32 | 15.10 | 15.26 | 15.26 | qfq | 11,479,544 | 174,851,991 | 0.46% |
| 2026-03-26 | 15.47 | 15.50 | 15.16 | 15.19 | 15.19 | qfq | 13,016,966 | 199,320,684 | -1.94% |
| 2026-03-25 | 15.35 | 15.57 | 15.32 | 15.49 | 15.49 | qfq | 15,160,150 | 234,092,121 | 1.04% |
| 2026-03-24 | 15.35 | 15.42 | 15.12 | 15.33 | 15.33 | qfq | 15,180,846 | 232,189,562 | 1.05% |
| 2026-03-23 | 15.61 | 15.64 | 15.08 | 15.17 | 15.17 | qfq | 27,520,847 | 423,262,798 | -4.05% |
| 2026-03-20 | 16.03 | 16.05 | 15.80 | 15.81 | 15.81 | qfq | 14,177,027 | 225,616,504 | -1.13% |
| 2026-03-19 | 16.06 | 16.13 | 15.93 | 15.99 | 15.99 | qfq | 18,465,156 | 295,871,566 | -1.05% |
| 2026-03-18 | 16.18 | 16.20 | 16.06 | 16.16 | 16.16 | qfq | 13,125,178 | 211,454,258 | -0.25% |
| 2026-03-17 | 16.13 | 16.43 | 16.11 | 16.20 | 16.20 | qfq | 26,498,875 | 431,571,504 | 0.56% |
| 2026-03-16 | 16.11 | 16.15 | 16.02 | 16.11 | 16.11 | qfq | 12,712,645 | 204,358,326 | -0.12% |
| 2026-03-13 | 16.13 | 16.28 | 16.06 | 16.13 | 16.13 | qfq | 13,602,804 | 219,599,911 | -0.31% |
| 2026-03-12 | 16.20 | 16.26 | 16.13 | 16.18 | 16.18 | qfq | 12,714,711 | 205,795,305 | -0.19% |
| 2026-03-11 | 16.25 | 16.25 | 16.15 | 16.21 | 16.21 | qfq | 11,349,880 | 183,863,228 | -0.18% |
| 2026-03-10 | 16.11 | 16.24 | 16.11 | 16.24 | 16.24 | qfq | 13,169,984 | 213,089,746 | 1.25% |
| 2026-03-09 | 15.97 | 16.09 | 15.88 | 16.04 | 16.04 | qfq | 15,983,360 | 255,690,473 | -0.87% |
| 2026-03-06 | 15.93 | 16.21 | 15.91 | 16.18 | 16.18 | qfq | 14,578,223 | 234,569,868 | 1.25% |
| 2026-03-05 | 16.03 | 16.09 | 15.92 | 15.98 | 15.98 | qfq | 13,308,610 | 212,854,648 | 0.44% |
| 2026-03-04 | 16.11 | 16.14 | 15.91 | 15.91 | 15.91 | qfq | 24,175,457 | 387,002,858 | -1.85% |
| 2026-03-03 | 16.34 | 16.55 | 16.19 | 16.21 | 16.21 | qfq | 27,071,478 | 442,713,224 | -0.92% |
| 2026-03-02 | 16.49 | 16.56 | 16.28 | 16.36 | 16.36 | qfq | 26,048,384 | 427,116,069 | -1.68% |
| 2026-02-27 | 16.62 | 16.76 | 16.60 | 16.64 | 16.64 | qfq | 22,633,936 | 376,863,676 | 0.12% |
| 2026-02-26 | 16.70 | 16.73 | 16.60 | 16.62 | 16.62 | qfq | 17,352,900 | 288,644,582 | -0.24% |
| 2026-02-25 | 16.76 | 16.98 | 16.64 | 16.66 | 16.66 | qfq | 40,444,652 | 679,848,194 | -0.66% |
| 2026-02-24 | 16.80 | 16.82 | 16.73 | 16.77 | 16.77 | qfq | 12,015,361 | 201,511,690 | 0.42% |
| 2026-02-13 | 16.80 | 16.93 | 16.69 | 16.70 | 16.70 | qfq | 17,930,228 | 301,205,953 | -0.48% |
| 2026-02-12 | 16.93 | 16.94 | 16.77 | 16.78 | 16.78 | qfq | 16,035,583 | 269,785,679 | -0.77% |
| 2026-02-11 | 16.99 | 17.00 | 16.89 | 16.91 | 16.91 | qfq | 12,840,947 | 217,386,872 | -0.29% |
| 2026-02-10 | 16.96 | 17.00 | 16.91 | 16.96 | 16.96 | qfq | 13,435,157 | 227,960,724 | 0.00% |
| 2026-02-09 | 16.91 | 16.97 | 16.86 | 16.96 | 16.96 | qfq | 16,317,230 | 276,222,484 | 0.83% |
| 2026-02-06 | 16.85 | 16.93 | 16.79 | 16.82 | 16.82 | qfq | 15,466,977 | 260,781,647 | -0.77% |
| 2026-02-05 | 16.86 | 17.04 | 16.83 | 16.95 | 16.95 | qfq | 22,015,139 | 372,860,004 | 0.30% |
| 2026-02-04 | 16.70 | 16.94 | 16.63 | 16.90 | 16.90 | qfq | 25,009,366 | 419,862,688 | 1.20% |
| 2026-02-03 | 16.70 | 16.77 | 16.61 | 16.70 | 16.70 | qfq | 21,319,406 | 355,830,293 | 0.24% |
| 2026-02-02 | 16.76 | 16.97 | 16.65 | 16.66 | 16.66 | qfq | 25,707,609 | 433,158,266 | -0.60% |
| 2026-01-30 | 16.87 | 16.99 | 16.75 | 16.76 | 16.76 | qfq | 26,436,918 | 445,168,040 | -0.95% |
| 2026-01-29 | 16.71 | 16.94 | 16.53 | 16.92 | 16.92 | qfq | 46,279,537 | 772,775,585 | 0.95% |
| 2026-01-28 | 17.01 | 17.07 | 16.71 | 16.76 | 16.76 | qfq | 47,553,463 | 804,367,471 | -1.47% |
| 2026-01-27 | 17.22 | 17.22 | 16.94 | 17.01 | 17.01 | qfq | 30,855,819 | 525,548,360 | -1.16% |
| 2026-01-26 | 17.14 | 17.40 | 17.10 | 17.21 | 17.21 | qfq | 40,169,302 | 692,373,537 | 0.53% |
| 2026-01-23 | 17.16 | 17.21 | 17.09 | 17.12 | 17.12 | qfq | 26,508,554 | 454,554,501 | 0.06% |
| 2026-01-22 | 17.16 | 17.27 | 16.99 | 17.11 | 17.11 | qfq | 34,150,247 | 584,805,574 | -0.23% |
| 2026-01-21 | 17.26 | 17.28 | 17.12 | 17.15 | 17.15 | qfq | 30,325,814 | 521,671,469 | -0.87% |
| 2026-01-20 | 17.25 | 17.31 | 17.19 | 17.30 | 17.30 | qfq | 25,611,596 | 442,040,638 | 0.29% |
| 2026-01-19 | 17.28 | 17.35 | 17.21 | 17.25 | 17.25 | qfq | 27,803,801 | 480,026,428 | -0.46% |
| 2026-01-16 | 17.47 | 17.52 | 17.31 | 17.33 | 17.33 | qfq | 34,821,515 | 604,948,079 | -0.29% |
| 2026-01-15 | 17.67 | 17.75 | 17.32 | 17.38 | 17.38 | qfq | 49,791,901 | 871,730,823 | -1.92% |
| 2026-01-14 | 17.91 | 18.24 | 17.68 | 17.72 | 17.72 | qfq | 74,829,481 | 1,343,543,893 | -1.23% |
| 2026-01-13 | 18.10 | 18.28 | 17.83 | 17.94 | 17.94 | qfq | 43,263,338 | 781,555,522 | -0.72% |
| 2026-01-12 | 17.79 | 18.07 | 17.72 | 18.07 | 18.07 | qfq | 51,671,939 | 925,892,937 | 1.52% |
| 2026-01-09 | 17.71 | 17.88 | 17.69 | 17.80 | 17.80 | qfq | 31,183,965 | 554,279,206 | 0.28% |
| 2026-01-08 | 17.87 | 17.91 | 17.70 | 17.75 | 17.75 | qfq | 35,811,853 | 637,026,484 | -1.50% |
| 2026-01-07 | 18.21 | 18.21 | 17.91 | 18.02 | 18.02 | qfq | 41,864,699 | 755,218,338 | -1.10% |
| 2026-01-06 | 17.76 | 18.25 | 17.73 | 18.22 | 18.22 | qfq | 70,250,763 | 1,270,001,625 | 2.42% |
| 2026-01-05 | 17.52 | 17.80 | 17.46 | 17.79 | 17.79 | qfq | 34,825,894 | 615,554,973 | 1.37% |
| 2025-12-31 | 17.69 | 17.81 | 17.55 | 17.55 | 17.55 | qfq | 22,407,500 | 396,009,427 | -0.62% |
| 2025-12-30 | 17.71 | 17.88 | 17.64 | 17.66 | 17.66 | qfq | 24,544,910 | 434,881,867 | -0.73% |
| 2025-12-29 | 17.78 | 17.97 | 17.70 | 17.79 | 17.79 | qfq | 27,766,346 | 495,431,345 | -0.11% |
| 2025-12-26 | 17.55 | 18.11 | 17.50 | 17.81 | 17.81 | qfq | 59,763,401 | 1,062,834,933 | 1.60% |
| 2025-12-25 | 17.39 | 17.59 | 17.36 | 17.53 | 17.53 | qfq | 23,296,534 | 406,780,087 | 0.81% |
| 2025-12-24 | 17.36 | 17.48 | 17.28 | 17.39 | 17.39 | qfq | 17,009,575 | 295,773,945 | 0.29% |
| 2025-12-23 | 17.55 | 17.55 | 17.30 | 17.34 | 17.34 | qfq | 22,155,721 | 386,847,897 | -1.03% |
| 2025-12-22 | 17.51 | 17.63 | 17.49 | 17.52 | 17.52 | qfq | 17,059,162 | 299,501,068 | -0.06% |
| 2025-12-19 | 17.51 | 17.62 | 17.47 | 17.53 | 17.53 | qfq | 16,580,702 | 291,173,422 | 0.17% |
| 2025-12-18 | 17.76 | 17.77 | 17.49 | 17.50 | 17.50 | qfq | 22,952,601 | 403,357,728 | -1.41% |
| 2025-12-17 | 17.51 | 17.88 | 17.39 | 17.75 | 17.75 | qfq | 28,749,156 | 506,810,390 | 1.31% |
| 2025-12-16 | 17.51 | 17.62 | 17.40 | 17.52 | 17.52 | qfq | 20,375,616 | 356,759,707 | 0.00% |
| 2025-12-15 | 17.49 | 17.75 | 17.46 | 17.52 | 17.52 | qfq | 17,720,507 | 311,924,058 | -0.28% |
| 2025-12-12 | 17.54 | 17.66 | 17.43 | 17.57 | 17.57 | qfq | 22,513,843 | 394,913,824 | 0.63% |
| 2025-12-11 | 17.79 | 17.79 | 17.46 | 17.46 | 17.46 | qfq | 22,721,610 | 399,895,043 | -1.85% |
| 2025-12-10 | 17.76 | 17.89 | 17.57 | 17.79 | 17.79 | qfq | 24,618,493 | 436,558,390 | -0.06% |
| 2025-12-09 | 17.52 | 18.30 | 17.46 | 17.80 | 17.80 | qfq | 48,266,411 | 866,375,580 | 1.02% |
| 2025-12-08 | 17.71 | 17.90 | 17.60 | 17.62 | 17.62 | qfq | 45,243,313 | 803,144,765 | 0.57% |
| 2025-12-05 | 17.14 | 17.62 | 17.14 | 17.52 | 17.52 | qfq | 30,763,347 | 536,623,676 | 1.92% |
| 2025-12-04 | 17.13 | 17.28 | 17.02 | 17.19 | 17.19 | qfq | 12,637,256 | 216,908,481 | 0.47% |
| 2025-12-03 | 17.34 | 17.38 | 17.10 | 17.11 | 17.11 | qfq | 13,180,674 | 227,050,289 | -0.98% |
| 2025-12-02 | 17.40 | 17.40 | 17.28 | 17.28 | 17.28 | qfq | 11,484,238 | 198,779,134 | -0.75% |
| 2025-12-01 | 17.30 | 17.41 | 17.27 | 17.41 | 17.41 | qfq | 15,012,154 | 260,442,249 | 0.46% |
| 2025-11-28 | 17.25 | 17.33 | 17.15 | 17.33 | 17.33 | qfq | 12,265,451 | 211,671,777 | 0.41% |
| 2025-11-27 | 17.25 | 17.38 | 17.24 | 17.26 | 17.26 | qfq | 11,285,000 | 195,371,018 | -0.12% |
| 2025-11-26 | 17.34 | 17.40 | 17.25 | 17.28 | 17.28 | qfq | 12,284,103 | 212,853,397 | -0.97% |
| 2025-11-25 | 17.50 | 17.55 | 17.43 | 17.45 | 17.34 | qfq | 18,130,900 | 317,064,516 | 0.00% |
| 2025-11-24 | 17.52 | 17.57 | 17.26 | 17.45 | 17.34 | qfq | 20,470,416 | 356,363,320 | -0.23% |
| 2025-11-21 | 18.01 | 18.14 | 17.43 | 17.49 | 17.38 | qfq | 41,841,757 | 743,413,030 | -3.80% |
| 2025-11-20 | 18.66 | 18.70 | 18.18 | 18.18 | 18.07 | qfq | 34,063,322 | 627,528,205 | 0.06% |
| 2025-11-19 | 18.11 | 18.25 | 18.06 | 18.17 | 18.06 | qfq | 15,084,600 | 274,116,664 | 0.17% |
| 2025-11-18 | 18.10 | 18.28 | 18.10 | 18.14 | 18.03 | qfq | 16,926,756 | 307,747,807 | 0.17% |
| 2025-11-17 | 18.13 | 18.20 | 18.09 | 18.11 | 18.00 | qfq | 17,138,768 | 310,712,234 | -0.49% |
| 2025-11-14 | 18.22 | 18.32 | 18.20 | 18.20 | 18.09 | qfq | 19,340,949 | 352,941,390 | -0.66% |
| 2025-11-13 | 18.26 | 18.35 | 18.25 | 18.32 | 18.21 | qfq | 21,152,602 | 387,038,914 | 0.38% |
| 2025-11-12 | 18.34 | 18.41 | 18.20 | 18.25 | 18.14 | qfq | 23,021,477 | 421,230,801 | -0.49% |
| 2025-11-11 | 18.56 | 18.60 | 18.33 | 18.34 | 18.22 | qfq | 23,974,856 | 441,834,940 | -1.24% |
| 2025-11-10 | 18.40 | 18.61 | 18.37 | 18.57 | 18.45 | qfq | 21,917,736 | 405,502,329 | 0.70% |
| 2025-11-07 | 18.51 | 18.55 | 18.43 | 18.44 | 18.32 | qfq | 20,177,201 | 372,900,300 | -0.86% |
| 2025-11-06 | 18.51 | 18.63 | 18.48 | 18.60 | 18.48 | qfq | 26,996,236 | 501,338,322 | 0.76% |
| 2025-11-05 | 18.42 | 18.57 | 18.39 | 18.46 | 18.34 | qfq | 18,675,504 | 345,199,483 | -0.32% |
| 2025-11-04 | 18.65 | 18.65 | 18.47 | 18.52 | 18.40 | qfq | 20,805,259 | 385,577,211 | -0.70% |
| 2025-11-03 | 18.60 | 18.68 | 18.41 | 18.65 | 18.53 | qfq | 25,364,535 | 470,511,975 | 0.21% |
| 2025-10-31 | 18.90 | 18.95 | 18.60 | 18.61 | 18.49 | qfq | 46,887,025 | 877,649,761 | -1.48% |
| 2025-10-30 | 19.20 | 19.20 | 18.88 | 18.89 | 18.77 | qfq | 50,529,747 | 960,403,284 | -1.67% |
| 2025-10-29 | 18.93 | 19.25 | 18.87 | 19.21 | 19.09 | qfq | 61,177,702 | 1,169,044,837 | 1.48% |
| 2025-10-28 | 19.13 | 19.15 | 18.88 | 18.93 | 18.81 | qfq | 45,496,857 | 864,540,015 | -1.05% |
| 2025-10-27 | 19.17 | 19.22 | 19.00 | 19.13 | 19.01 | qfq | 61,641,093 | 1,179,386,881 | 0.53% |
| 2025-10-24 | 18.91 | 19.07 | 18.84 | 19.03 | 18.91 | qfq | 38,915,183 | 737,386,959 | 0.53% |
| 2025-10-23 | 18.84 | 18.94 | 18.62 | 18.93 | 18.81 | qfq | 32,559,177 | 611,194,201 | 0.48% |
| 2025-10-22 | 18.97 | 19.01 | 18.79 | 18.84 | 18.72 | qfq | 31,640,955 | 597,533,808 | -1.10% |
| 2025-10-21 | 19.11 | 19.20 | 18.95 | 19.05 | 18.93 | qfq | 58,939,776 | 1,123,275,635 | 0.16% |
| 2025-10-20 | 18.80 | 19.28 | 18.58 | 19.02 | 18.90 | qfq | 73,103,372 | 1,385,278,735 | 1.98% |
| 2025-10-17 | 18.88 | 19.25 | 18.58 | 18.65 | 18.53 | qfq | 68,522,947 | 1,300,349,313 | -0.80% |
| 2025-10-16 | 18.75 | 18.93 | 18.70 | 18.80 | 18.68 | qfq | 29,060,062 | 546,426,052 | -0.05% |
| 2025-10-15 | 18.77 | 18.89 | 18.50 | 18.81 | 18.69 | qfq | 38,672,606 | 723,640,591 | 0.80% |
| 2025-10-14 | 18.81 | 19.03 | 18.60 | 18.66 | 18.54 | qfq | 42,677,703 | 802,717,360 | -0.37% |
| 2025-10-13 | 18.53 | 18.80 | 18.40 | 18.73 | 18.61 | qfq | 40,021,845 | 746,839,477 | -1.27% |
| 2025-10-10 | 18.87 | 19.23 | 18.84 | 18.97 | 18.85 | qfq | 56,677,128 | 1,080,604,422 | 0.05% |
| 2025-10-09 | 18.83 | 19.04 | 18.58 | 18.96 | 18.84 | qfq | 53,456,371 | 1,006,789,745 | 0.74% |
| 2025-09-30 | 19.06 | 19.13 | 18.77 | 18.82 | 18.70 | qfq | 71,379,847 | 1,347,885,303 | -1.26% |
| 2025-09-29 | 18.48 | 19.50 | 18.42 | 19.06 | 18.94 | qfq | 132,872,131 | 2,529,866,622 | 2.97% |
| 2025-09-26 | 18.33 | 18.72 | 18.28 | 18.51 | 18.39 | qfq | 43,369,728 | 803,249,446 | 0.16% |
| 2025-09-25 | 18.36 | 18.88 | 18.27 | 18.48 | 18.36 | qfq | 64,073,484 | 1,189,331,861 | 0.60% |
| 2025-09-24 | 18.23 | 18.48 | 18.16 | 18.37 | 18.25 | qfq | 40,686,166 | 744,754,626 | 0.60% |
| 2025-09-23 | 18.45 | 18.46 | 18.00 | 18.26 | 18.15 | qfq | 46,582,700 | 847,220,942 | -1.51% |
| 2025-09-22 | 18.44 | 18.55 | 18.33 | 18.54 | 18.42 | qfq | 35,203,897 | 649,545,887 | 0.87% |
| 2025-09-19 | 18.48 | 18.55 | 18.33 | 18.38 | 18.26 | qfq | 40,579,647 | 747,848,441 | -0.70% |
| 2025-09-18 | 19.00 | 19.00 | 18.31 | 18.51 | 18.39 | qfq | 92,949,966 | 1,739,820,647 | -2.73% |
| 2025-09-17 | 18.81 | 19.20 | 18.80 | 19.03 | 18.91 | qfq | 87,652,147 | 1,665,447,342 | 1.17% |
| 2025-09-16 | 19.05 | 19.14 | 18.73 | 18.81 | 18.69 | qfq | 91,323,268 | 1,725,880,118 | -1.21% |
| 2025-09-15 | 19.18 | 19.33 | 18.94 | 19.04 | 18.92 | qfq | 53,370,416 | 1,020,591,694 | -0.99% |
| 2025-09-12 | 19.52 | 19.60 | 19.13 | 19.23 | 19.11 | qfq | 66,809,647 | 1,291,304,561 | -1.64% |
| 2025-09-11 | 19.10 | 19.72 | 18.94 | 19.55 | 19.43 | qfq | 72,188,930 | 1,399,010,718 | 2.14% |
| 2025-09-10 | 19.25 | 19.32 | 19.07 | 19.14 | 19.02 | qfq | 37,569,408 | 720,756,794 | -0.62% |
| 2025-09-09 | 19.10 | 19.33 | 19.06 | 19.26 | 19.14 | qfq | 54,105,250 | 1,038,740,882 | 0.84% |
| 2025-09-08 | 19.27 | 19.33 | 19.06 | 19.10 | 18.98 | qfq | 52,526,753 | 1,005,261,589 | -1.04% |
| 2025-09-05 | 19.20 | 19.34 | 18.90 | 19.30 | 19.18 | qfq | 53,148,745 | 1,016,197,428 | 0.73% |
| 2025-09-04 | 19.14 | 19.35 | 18.90 | 19.16 | 19.04 | qfq | 73,179,672 | 1,400,827,900 | 0.16% |
| 2025-09-03 | 19.95 | 19.99 | 19.00 | 19.13 | 19.01 | qfq | 71,205,432 | 1,379,444,436 | -3.34% |
| 2025-09-02 | 19.84 | 20.16 | 19.50 | 19.79 | 19.67 | qfq | 78,412,675 | 1,552,285,284 | -0.35% |
| 2025-09-01 | 20.09 | 20.30 | 19.82 | 19.86 | 19.74 | qfq | 79,116,772 | 1,582,125,261 | -0.95% |
| 2025-08-29 | 20.40 | 20.60 | 20.04 | 20.05 | 19.92 | qfq | 102,701,979 | 2,082,156,755 | -1.52% |
| 2025-08-28 | 19.82 | 20.40 | 19.82 | 20.36 | 20.23 | qfq | 96,738,123 | 1,950,001,971 | 2.16% |
| 2025-08-27 | 20.28 | 20.75 | 19.90 | 19.93 | 19.80 | qfq | 108,656,232 | 2,218,352,335 | -1.77% |
| 2025-08-26 | 20.61 | 20.83 | 20.25 | 20.29 | 20.16 | qfq | 84,269,039 | 1,724,581,264 | -1.65% |
| 2025-08-25 | 21.00 | 21.65 | 20.46 | 20.63 | 20.50 | qfq | 217,037,020 | 4,538,603,020 | -0.72% |
| 2025-08-22 | 18.84 | 20.78 | 18.82 | 20.78 | 20.65 | qfq | 216,385,478 | 4,365,325,232 | 10.01% |
| 2025-08-21 | 19.17 | 19.25 | 18.75 | 18.89 | 18.77 | qfq | 50,974,833 | 967,929,656 | -0.94% |
| 2025-08-20 | 18.91 | 19.07 | 18.67 | 19.07 | 18.95 | qfq | 49,371,108 | 932,391,902 | 0.63% |
| 2025-08-19 | 19.25 | 19.34 | 18.88 | 18.95 | 18.83 | qfq | 62,629,402 | 1,193,581,590 | -1.66% |
| 2025-08-18 | 19.37 | 19.48 | 19.02 | 19.27 | 19.15 | qfq | 102,799,695 | 1,983,096,931 | 0.57% |
| 2025-08-15 | 18.61 | 19.50 | 18.53 | 19.16 | 19.04 | qfq | 128,019,930 | 2,443,820,294 | 2.84% |
| 2025-08-14 | 18.41 | 19.20 | 18.40 | 18.63 | 18.51 | qfq | 104,585,542 | 1,959,828,718 | 1.42% |
| 2025-08-13 | 18.30 | 18.63 | 18.10 | 18.37 | 18.25 | qfq | 71,907,070 | 1,321,992,241 | 0.38% |
| 2025-08-12 | 18.25 | 18.36 | 18.16 | 18.30 | 18.08 | qfq | 32,944,959 | 601,719,464 | 0.33% |
| 2025-08-11 | 18.04 | 18.34 | 18.04 | 18.24 | 18.02 | qfq | 35,569,353 | 648,735,449 | 1.11% |
| 2025-08-08 | 18.18 | 18.20 | 18.02 | 18.04 | 17.82 | qfq | 24,632,204 | 445,872,355 | -0.99% |
| 2025-08-07 | 18.26 | 18.40 | 18.10 | 18.22 | 18.00 | qfq | 34,104,552 | 622,221,417 | -0.16% |
| 2025-08-06 | 18.20 | 18.30 | 18.10 | 18.25 | 18.03 | qfq | 29,708,349 | 540,688,781 | 0.27% |
| 2025-08-05 | 18.09 | 18.27 | 18.05 | 18.20 | 17.98 | qfq | 33,844,604 | 614,292,644 | 0.83% |
| 2025-08-04 | 17.99 | 18.11 | 17.90 | 18.05 | 17.83 | qfq | 27,413,148 | 493,160,787 | 0.22% |
| 2025-08-01 | 18.16 | 18.26 | 17.88 | 18.01 | 17.79 | qfq | 40,840,472 | 737,954,646 | -0.99% |
| 2025-07-31 | 18.61 | 18.77 | 18.10 | 18.19 | 17.97 | qfq | 53,173,753 | 978,142,181 | -2.73% |
| 2025-07-30 | 18.90 | 19.02 | 18.49 | 18.70 | 18.47 | qfq | 47,661,783 | 896,011,258 | -1.32% |
| 2025-07-29 | 18.88 | 18.96 | 18.49 | 18.95 | 18.72 | qfq | 49,025,693 | 918,735,203 | 0.16% |
| 2025-07-28 | 18.83 | 19.22 | 18.73 | 18.92 | 18.69 | qfq | 57,355,962 | 1,088,460,820 | 0.11% |
| 2025-07-25 | 18.78 | 19.27 | 18.65 | 18.90 | 18.67 | qfq | 77,215,615 | 1,464,875,860 | 0.64% |
| 2025-07-24 | 18.24 | 18.79 | 18.22 | 18.78 | 18.55 | qfq | 81,503,595 | 1,517,006,626 | 2.96% |
| 2025-07-23 | 18.21 | 18.59 | 18.19 | 18.24 | 18.02 | qfq | 71,102,694 | 1,306,275,611 | 0.16% |
| 2025-07-22 | 18.23 | 18.24 | 17.96 | 18.21 | 17.99 | qfq | 44,930,303 | 813,404,044 | -0.16% |
| 2025-07-21 | 18.04 | 18.27 | 17.98 | 18.24 | 18.02 | qfq | 44,274,519 | 803,998,877 | 1.39% |
| 2025-07-18 | 18.06 | 18.14 | 17.93 | 17.99 | 17.77 | qfq | 31,516,781 | 568,229,647 | -0.44% |
| 2025-07-17 | 17.95 | 18.15 | 17.89 | 18.07 | 17.85 | qfq | 29,439,633 | 529,776,715 | 0.67% |
| 2025-07-16 | 18.00 | 18.09 | 17.86 | 17.95 | 17.73 | qfq | 30,860,980 | 553,919,392 | -0.39% |
| 2025-07-15 | 18.28 | 18.29 | 17.91 | 18.02 | 17.80 | qfq | 37,034,200 | 668,369,061 | -0.77% |
| 2025-07-14 | 18.47 | 18.47 | 18.14 | 18.16 | 17.94 | qfq | 44,342,001 | 808,242,698 | -1.41% |
| 2025-07-11 | 18.03 | 18.81 | 18.03 | 18.42 | 18.20 | qfq | 108,958,393 | 2,015,258,733 | 2.56% |
| 2025-07-10 | 17.84 | 18.15 | 17.78 | 17.96 | 17.74 | qfq | 44,601,203 | 802,227,916 | 0.67% |
| 2025-07-09 | 18.04 | 18.15 | 17.80 | 17.84 | 17.62 | qfq | 36,087,509 | 648,219,196 | -1.11% |
| 2025-07-08 | 17.91 | 18.12 | 17.87 | 18.04 | 17.82 | qfq | 33,944,701 | 611,339,419 | 0.89% |
| 2025-07-07 | 17.89 | 18.02 | 17.77 | 17.88 | 17.66 | qfq | 25,152,111 | 449,016,076 | -0.17% |
| 2025-07-04 | 18.13 | 18.28 | 17.80 | 17.91 | 17.69 | qfq | 58,697,431 | 1,057,484,687 | -1.27% |
| 2025-07-03 | 17.72 | 18.39 | 17.71 | 18.14 | 17.92 | qfq | 78,648,101 | 1,424,173,277 | 2.66% |
| 2025-07-02 | 17.80 | 17.91 | 17.61 | 17.67 | 17.45 | qfq | 26,356,399 | 467,932,505 | -0.67% |
| 2025-07-01 | 17.98 | 17.98 | 17.70 | 17.79 | 17.57 | qfq | 33,253,045 | 591,461,430 | -1.06% |
| 2025-06-30 | 18.04 | 18.09 | 17.81 | 17.98 | 17.76 | qfq | 39,447,478 | 707,260,386 | -0.50% |
| 2025-06-27 | 18.28 | 18.64 | 18.03 | 18.07 | 17.85 | qfq | 77,001,441 | 1,409,133,339 | -0.99% |
| 2025-06-26 | 18.32 | 18.82 | 18.01 | 18.25 | 18.03 | qfq | 96,693,755 | 1,772,891,026 | -0.38% |
| 2025-06-25 | 17.84 | 18.49 | 17.78 | 18.32 | 18.10 | qfq | 102,653,204 | 1,863,306,491 | 2.92% |
| 2025-06-24 | 17.56 | 17.96 | 17.50 | 17.80 | 17.58 | qfq | 54,997,802 | 977,265,205 | 1.77% |
| 2025-06-23 | 16.90 | 17.62 | 16.86 | 17.49 | 17.28 | qfq | 43,982,520 | 759,530,150 | 2.82% |
| 2025-06-20 | 17.18 | 17.28 | 16.98 | 17.01 | 16.80 | qfq | 25,871,676 | 441,802,476 | -0.99% |
| 2025-06-19 | 17.59 | 17.59 | 17.14 | 17.18 | 16.97 | qfq | 36,110,337 | 623,909,652 | -2.33% |
| 2025-06-18 | 17.87 | 17.87 | 17.47 | 17.59 | 17.38 | qfq | 35,361,919 | 622,535,153 | -1.90% |
| 2025-06-17 | 17.90 | 17.98 | 17.74 | 17.93 | 17.71 | qfq | 35,301,101 | 630,127,906 | -0.06% |
| 2025-06-16 | 17.51 | 18.00 | 17.51 | 17.94 | 17.72 | qfq | 48,997,421 | 871,826,914 | 1.93% |
| 2025-06-13 | 17.63 | 17.85 | 17.48 | 17.60 | 17.39 | qfq | 36,578,924 | 645,700,956 | -1.23% |
| 2025-06-12 | 17.80 | 18.01 | 17.71 | 17.82 | 17.60 | qfq | 42,977,200 | 766,654,697 | -0.45% |
| 2025-06-11 | 17.55 | 18.18 | 17.42 | 17.90 | 17.68 | qfq | 75,980,152 | 1,359,208,852 | 2.29% |
| 2025-06-10 | 17.77 | 17.86 | 17.31 | 17.50 | 17.29 | qfq | 60,573,928 | 1,064,553,384 | -2.02% |
| 2025-06-09 | 17.61 | 18.03 | 17.50 | 17.86 | 17.64 | qfq | 89,394,670 | 1,592,183,675 | 2.53% |
| 2025-06-06 | 17.90 | 17.98 | 17.42 | 17.42 | 17.21 | qfq | 80,065,274 | 1,407,145,741 | -4.13% |
| 2025-06-05 | 17.70 | 18.79 | 17.68 | 18.17 | 17.95 | qfq | 152,930,779 | 2,776,053,145 | 1.62% |
| 2025-06-04 | 16.65 | 18.37 | 16.65 | 17.88 | 17.66 | qfq | 149,058,511 | 2,644,678,613 | 6.43% |
| 2025-06-03 | 16.20 | 17.38 | 16.13 | 16.80 | 16.60 | qfq | 60,236,881 | 1,016,627,827 | 3.26% |
| 2025-05-30 | 16.24 | 16.32 | 16.15 | 16.27 | 16.07 | qfq | 10,154,723 | 164,917,971 | 0.00% |
| 2025-05-29 | 16.14 | 16.32 | 16.09 | 16.27 | 16.07 | qfq | 13,535,738 | 219,968,608 | 1.06% |
| 2025-05-28 | 16.21 | 16.22 | 16.09 | 16.10 | 15.90 | qfq | 8,849,900 | 142,868,230 | -0.62% |
| 2025-05-27 | 16.16 | 16.30 | 16.10 | 16.20 | 16.00 | qfq | 11,001,134 | 178,330,690 | 0.25% |
| 2025-05-26 | 16.08 | 16.18 | 16.07 | 16.16 | 15.96 | qfq | 11,006,000 | 177,544,493 | 0.19% |
| 2025-05-23 | 16.31 | 16.42 | 16.12 | 16.13 | 15.93 | qfq | 14,622,200 | 237,811,740 | -1.41% |
| 2025-05-22 | 16.44 | 16.47 | 16.32 | 16.36 | 16.16 | qfq | 12,627,071 | 206,880,936 | -0.73% |
| 2025-05-21 | 16.51 | 16.60 | 16.47 | 16.48 | 16.28 | qfq | 11,048,927 | 182,637,348 | -0.42% |
| 2025-05-20 | 16.57 | 16.63 | 16.49 | 16.55 | 16.35 | qfq | 12,196,700 | 201,946,003 | 0.12% |
| 2025-05-19 | 16.60 | 16.62 | 16.50 | 16.53 | 16.33 | qfq | 12,385,843 | 204,906,629 | -0.54% |
| 2025-05-16 | 16.68 | 16.70 | 16.47 | 16.62 | 16.42 | qfq | 19,015,600 | 315,294,907 | -0.36% |
| 2025-05-15 | 16.75 | 17.01 | 16.66 | 16.68 | 16.48 | qfq | 25,148,235 | 422,575,365 | -1.30% |
| 2025-05-14 | 16.47 | 17.15 | 16.38 | 16.90 | 16.69 | qfq | 52,215,879 | 876,854,873 | 2.67% |
| 2025-05-13 | 16.68 | 16.69 | 16.46 | 16.46 | 16.26 | qfq | 18,382,957 | 304,112,698 | -0.78% |
| 2025-05-12 | 16.41 | 16.64 | 16.30 | 16.59 | 16.39 | qfq | 27,762,912 | 458,063,873 | 1.97% |
| 2025-05-09 | 16.48 | 16.48 | 16.26 | 16.27 | 16.07 | qfq | 13,258,016 | 216,487,965 | -1.33% |
| 2025-05-08 | 16.34 | 16.55 | 16.34 | 16.49 | 16.29 | qfq | 18,376,587 | 302,619,480 | 0.55% |
| 2025-05-07 | 16.82 | 16.86 | 16.35 | 16.40 | 16.20 | qfq | 30,480,251 | 504,302,190 | 0.12% |
| 2025-05-06 | 16.20 | 16.38 | 16.13 | 16.38 | 16.18 | qfq | 23,181,889 | 377,674,805 | 1.74% |
| 2025-04-30 | 16.08 | 16.25 | 16.05 | 16.10 | 15.90 | qfq | 13,576,990 | 218,919,422 | 0.31% |
| 2025-04-29 | 16.12 | 16.18 | 16.02 | 16.05 | 15.85 | qfq | 10,117,706 | 162,816,977 | -0.06% |
| 2025-04-28 | 16.20 | 16.21 | 15.97 | 16.06 | 15.86 | qfq | 15,509,677 | 249,484,089 | -1.17% |
| 2025-04-25 | 16.20 | 16.34 | 16.17 | 16.25 | 16.05 | qfq | 16,239,744 | 264,031,857 | 0.56% |
| 2025-04-24 | 16.28 | 16.29 | 16.11 | 16.16 | 15.96 | qfq | 12,863,091 | 208,312,381 | -0.55% |
| 2025-04-23 | 16.34 | 16.37 | 16.22 | 16.25 | 16.05 | qfq | 12,241,784 | 199,254,508 | -0.31% |
| 2025-04-22 | 16.34 | 16.41 | 16.30 | 16.30 | 16.10 | qfq | 14,756,396 | 241,258,170 | -0.24% |
| 2025-04-21 | 16.25 | 16.38 | 16.19 | 16.34 | 16.14 | qfq | 12,785,799 | 208,802,989 | 0.25% |
| 2025-04-18 | 16.25 | 16.37 | 16.20 | 16.30 | 16.10 | qfq | 12,069,042 | 196,506,500 | 0.00% |
| 2025-04-17 | 16.28 | 16.35 | 16.22 | 16.30 | 16.10 | qfq | 12,404,669 | 202,039,260 | -0.31% |
| 2025-04-16 | 16.30 | 16.35 | 16.11 | 16.35 | 16.15 | qfq | 15,953,968 | 258,630,755 | 0.06% |
| 2025-04-15 | 16.43 | 16.45 | 16.28 | 16.34 | 16.14 | qfq | 13,763,912 | 224,768,153 | -0.67% |
| 2025-04-14 | 16.52 | 16.64 | 16.39 | 16.45 | 16.25 | qfq | 24,195,070 | 398,404,074 | 0.18% |
| 2025-04-11 | 16.46 | 16.53 | 16.31 | 16.42 | 16.22 | qfq | 20,924,510 | 343,307,433 | -0.36% |
| 2025-04-10 | 16.43 | 16.56 | 16.22 | 16.48 | 16.28 | qfq | 32,906,927 | 541,355,700 | 1.48% |
| 2025-04-09 | 15.71 | 16.27 | 15.60 | 16.24 | 16.04 | qfq | 39,367,776 | 630,005,450 | 2.46% |
| 2025-04-08 | 15.70 | 15.85 | 15.41 | 15.85 | 15.66 | qfq | 36,602,437 | 574,386,484 | 2.13% |
| 2025-04-07 | 16.20 | 16.46 | 15.40 | 15.52 | 15.33 | qfq | 54,434,498 | 859,785,873 | -9.29% |
| 2025-04-03 | 17.00 | 17.20 | 16.98 | 17.11 | 16.90 | qfq | 14,270,458 | 244,241,636 | -0.12% |
| 2025-04-02 | 17.11 | 17.24 | 17.09 | 17.13 | 16.92 | qfq | 12,505,119 | 214,574,119 | -0.12% |
| 2025-04-01 | 17.06 | 17.23 | 17.02 | 17.15 | 16.94 | qfq | 16,856,446 | 288,843,812 | 0.59% |
| 2025-03-31 | 17.20 | 17.35 | 16.88 | 17.05 | 16.84 | qfq | 26,903,964 | 458,913,537 | -1.16% |
| 2025-03-28 | 17.35 | 17.46 | 17.20 | 17.25 | 17.04 | qfq | 21,633,599 | 374,597,447 | -0.40% |
| 2025-03-27 | 17.16 | 17.45 | 17.10 | 17.32 | 17.11 | qfq | 23,643,183 | 409,173,371 | 0.76% |
| 2025-03-26 | 17.15 | 17.27 | 17.14 | 17.19 | 16.98 | qfq | 13,934,874 | 239,614,236 | 0.35% |
| 2025-03-25 | 17.24 | 17.29 | 17.11 | 17.13 | 16.92 | qfq | 16,466,376 | 282,876,065 | -0.64% |
| 2025-03-24 | 17.31 | 17.36 | 17.12 | 17.24 | 17.03 | qfq | 23,135,965 | 398,781,059 | -0.40% |
| 2025-03-21 | 17.58 | 17.68 | 17.30 | 17.31 | 17.10 | qfq | 28,279,836 | 493,691,558 | -1.70% |
| 2025-03-20 | 17.73 | 17.76 | 17.60 | 17.61 | 17.40 | qfq | 17,676,691 | 312,497,658 | -0.68% |
| 2025-03-19 | 17.75 | 17.85 | 17.67 | 17.73 | 17.51 | qfq | 20,990,916 | 372,307,166 | -0.28% |
| 2025-03-18 | 17.91 | 17.91 | 17.70 | 17.78 | 17.56 | qfq | 21,827,266 | 387,877,580 | -0.06% |
| 2025-03-17 | 17.90 | 17.90 | 17.72 | 17.79 | 17.57 | qfq | 24,841,905 | 442,045,505 | -0.50% |
| 2025-03-14 | 17.50 | 18.09 | 17.49 | 17.88 | 17.66 | qfq | 66,274,341 | 1,181,728,067 | 2.35% |
| 2025-03-13 | 17.48 | 17.74 | 17.37 | 17.47 | 17.26 | qfq | 23,890,959 | 418,532,847 | -0.51% |
| 2025-03-12 | 17.51 | 17.86 | 17.43 | 17.56 | 17.35 | qfq | 37,047,835 | 653,163,432 | 0.52% |
| 2025-03-11 | 17.24 | 17.47 | 17.22 | 17.47 | 17.26 | qfq | 19,764,600 | 342,475,546 | 0.34% |
| 2025-03-10 | 17.43 | 17.53 | 17.36 | 17.41 | 17.20 | qfq | 18,133,019 | 316,051,980 | -0.06% |
| 2025-03-07 | 17.67 | 17.70 | 17.39 | 17.42 | 17.21 | qfq | 29,723,479 | 521,045,791 | -1.86% |
| 2025-03-06 | 17.48 | 17.81 | 17.46 | 17.75 | 17.53 | qfq | 45,048,842 | 797,045,964 | 2.01% |
| 2025-03-05 | 17.45 | 17.49 | 17.25 | 17.40 | 17.19 | qfq | 24,456,114 | 424,993,684 | -0.23% |
| 2025-03-04 | 17.35 | 17.52 | 17.30 | 17.44 | 17.23 | qfq | 20,946,452 | 364,883,691 | 0.00% |
| 2025-03-03 | 17.58 | 17.75 | 17.38 | 17.44 | 17.23 | qfq | 31,530,796 | 553,528,294 | -0.74% |
| 2025-02-28 | 18.04 | 18.39 | 17.57 | 17.57 | 17.36 | qfq | 54,211,569 | 973,399,686 | -3.57% |
| 2025-02-27 | 17.75 | 18.28 | 17.56 | 18.22 | 18.00 | qfq | 65,721,255 | 1,178,143,427 | 1.62% |
| 2025-02-26 | 17.52 | 17.93 | 17.44 | 17.93 | 17.71 | qfq | 43,522,809 | 769,519,152 | 2.57% |
| 2025-02-25 | 17.58 | 17.66 | 17.44 | 17.48 | 17.27 | qfq | 25,873,561 | 454,144,199 | -1.41% |
| 2025-02-24 | 17.74 | 17.94 | 17.62 | 17.73 | 17.51 | qfq | 32,094,060 | 570,247,305 | -0.39% |
| 2025-02-21 | 17.55 | 17.88 | 17.43 | 17.80 | 17.58 | qfq | 43,296,942 | 766,858,714 | 1.42% |
| 2025-02-20 | 17.52 | 17.64 | 17.40 | 17.55 | 17.34 | qfq | 23,015,933 | 403,232,196 | 0.06% |
| 2025-02-19 | 17.33 | 17.63 | 17.28 | 17.54 | 17.33 | qfq | 28,945,630 | 505,764,346 | 1.33% |
| 2025-02-18 | 17.81 | 17.81 | 17.29 | 17.31 | 17.10 | qfq | 35,480,566 | 623,328,562 | -2.92% |
| 2025-02-17 | 17.97 | 18.04 | 17.75 | 17.83 | 17.61 | qfq | 38,109,870 | 682,229,835 | 0.34% |
| 2025-02-14 | 17.75 | 17.95 | 17.68 | 17.77 | 17.55 | qfq | 33,718,374 | 599,418,070 | -0.34% |
| 2025-02-13 | 17.86 | 18.23 | 17.65 | 17.83 | 17.61 | qfq | 56,390,360 | 1,009,280,491 | -0.22% |
| 2025-02-12 | 17.66 | 17.90 | 17.60 | 17.87 | 17.65 | qfq | 31,276,579 | 554,389,926 | 1.13% |
| 2025-02-11 | 17.81 | 17.82 | 17.56 | 17.67 | 17.45 | qfq | 27,216,305 | 480,946,295 | -0.84% |
| 2025-02-10 | 17.70 | 17.88 | 17.68 | 17.82 | 17.60 | qfq | 35,255,759 | 626,696,209 | 0.22% |
| 2025-02-07 | 17.40 | 17.99 | 17.36 | 17.78 | 17.56 | qfq | 61,968,454 | 1,097,578,796 | 1.89% |
| 2025-02-06 | 17.11 | 17.48 | 17.09 | 17.45 | 17.24 | qfq | 31,863,013 | 551,936,869 | 1.69% |
| 2025-02-05 | 17.08 | 17.36 | 16.90 | 17.16 | 16.95 | qfq | 27,122,885 | 463,595,541 | 1.24% |
| 2025-01-27 | 17.45 | 17.47 | 16.95 | 16.95 | 16.74 | qfq | 24,960,800 | 429,075,215 | -2.53% |
| 2025-01-24 | 17.23 | 17.53 | 17.21 | 17.39 | 17.18 | qfq | 30,568,887 | 530,655,477 | 0.75% |
| 2025-01-23 | 17.49 | 17.84 | 17.24 | 17.26 | 17.05 | qfq | 45,370,447 | 794,870,595 | 0.35% |
| 2025-01-22 | 17.23 | 17.55 | 17.12 | 17.20 | 16.99 | qfq | 26,700,616 | 461,211,632 | -0.52% |
| 2025-01-21 | 17.29 | 17.35 | 17.11 | 17.29 | 17.08 | qfq | 21,675,020 | 373,709,298 | 0.70% |
| 2025-01-20 | 17.39 | 17.45 | 17.15 | 17.17 | 16.96 | qfq | 25,139,971 | 435,064,030 | -0.46% |
| 2025-01-17 | 17.20 | 17.41 | 17.14 | 17.25 | 17.04 | qfq | 21,113,097 | 364,828,459 | 0.06% |
| 2025-01-16 | 17.41 | 17.56 | 17.11 | 17.24 | 17.03 | qfq | 24,843,099 | 430,565,654 | -0.46% |
| 2025-01-15 | 17.43 | 17.48 | 17.24 | 17.32 | 17.11 | qfq | 24,223,411 | 420,337,183 | -1.20% |
| 2025-01-14 | 16.91 | 17.54 | 16.91 | 17.53 | 17.32 | qfq | 46,981,497 | 811,491,268 | 3.97% |
| 2025-01-13 | 16.63 | 16.93 | 16.52 | 16.86 | 16.65 | qfq | 22,861,412 | 383,789,669 | 0.24% |
| 2025-01-10 | 17.26 | 17.36 | 16.81 | 16.82 | 16.62 | qfq | 33,051,740 | 564,835,411 | -2.72% |
| 2025-01-09 | 17.24 | 17.41 | 17.21 | 17.29 | 17.08 | qfq | 34,459,270 | 596,055,985 | -1.26% |
| 2025-01-08 | 17.09 | 18.00 | 16.92 | 17.51 | 17.30 | qfq | 66,112,323 | 1,147,812,214 | 2.04% |
| 2025-01-07 | 16.89 | 17.24 | 16.80 | 17.16 | 16.95 | qfq | 31,613,163 | 538,092,973 | 1.78% |
| 2025-01-06 | 16.89 | 17.09 | 16.71 | 16.86 | 16.65 | qfq | 27,122,109 | 457,977,296 | -0.59% |
| 2025-01-03 | 17.34 | 17.39 | 16.89 | 16.96 | 16.75 | qfq | 37,934,900 | 649,123,082 | -2.02% |
| 2025-01-02 | 18.09 | 18.09 | 17.06 | 17.31 | 17.10 | qfq | 64,288,357 | 1,128,373,130 | -4.42% |
| 2024-12-31 | 19.31 | 19.31 | 18.11 | 18.11 | 17.89 | qfq | 67,076,934 | 1,251,305,836 | -6.21% |
| 2024-12-30 | 19.20 | 19.35 | 19.16 | 19.31 | 19.07 | qfq | 29,960,750 | 577,026,629 | 0.21% |
| 2024-12-27 | 19.18 | 19.62 | 19.14 | 19.27 | 19.04 | qfq | 54,450,443 | 1,053,186,968 | 0.21% |
| 2024-12-26 | 19.17 | 19.37 | 19.09 | 19.23 | 19.00 | qfq | 35,924,945 | 690,634,870 | -0.10% |
| 2024-12-25 | 18.85 | 19.44 | 18.70 | 19.25 | 19.02 | qfq | 66,454,244 | 1,268,535,267 | 2.28% |
| 2024-12-24 | 18.60 | 18.86 | 18.57 | 18.82 | 18.59 | qfq | 35,603,110 | 666,841,597 | 1.46% |
| 2024-12-23 | 18.95 | 19.05 | 18.52 | 18.55 | 18.32 | qfq | 43,120,280 | 809,315,318 | -2.01% |
| 2024-12-20 | 18.92 | 19.08 | 18.86 | 18.93 | 18.70 | qfq | 36,643,941 | 695,010,110 | -0.16% |
| 2024-12-19 | 18.80 | 19.09 | 18.71 | 18.96 | 18.73 | qfq | 42,436,995 | 801,933,079 | -0.78% |
| 2024-12-18 | 19.20 | 19.28 | 19.06 | 19.11 | 18.88 | qfq | 34,475,501 | 659,983,236 | 0.05% |
| 2024-12-17 | 19.20 | 19.37 | 19.07 | 19.10 | 18.87 | qfq | 46,823,864 | 899,099,514 | -0.42% |
| 2024-12-16 | 19.50 | 19.55 | 19.06 | 19.18 | 18.95 | qfq | 59,633,687 | 1,147,377,864 | -1.99% |
| 2024-12-13 | 20.09 | 20.09 | 19.53 | 19.57 | 19.33 | qfq | 88,521,993 | 1,753,411,887 | -3.79% |
| 2024-12-12 | 20.23 | 20.66 | 20.02 | 20.34 | 20.09 | qfq | 88,486,249 | 1,795,859,961 | 0.49% |
| 2024-12-11 | 20.30 | 20.80 | 20.08 | 20.24 | 19.99 | qfq | 100,935,332 | 2,051,420,300 | -1.32% |
| 2024-12-10 | 22.23 | 22.51 | 20.40 | 20.51 | 20.26 | qfq | 196,619,129 | 4,219,579,445 | -1.82% |
| 2024-12-09 | 20.30 | 21.98 | 20.21 | 20.89 | 20.55 | qfq | 164,877,433 | 3,478,487,649 | 1.95% |
| 2024-12-06 | 20.02 | 21.18 | 19.83 | 20.49 | 20.15 | qfq | 173,216,554 | 3,537,133,326 | 1.49% |
| 2024-12-05 | 19.11 | 20.36 | 19.11 | 20.19 | 19.86 | qfq | 155,962,746 | 3,111,411,740 | 4.88% |
| 2024-12-04 | 19.51 | 19.75 | 19.16 | 19.25 | 18.93 | qfq | 67,723,000 | 1,318,604,989 | -1.28% |
| 2024-12-03 | 19.74 | 19.79 | 19.36 | 19.50 | 19.18 | qfq | 81,007,890 | 1,583,387,426 | -1.76% |
| 2024-12-02 | 19.30 | 20.17 | 19.30 | 19.85 | 19.52 | qfq | 125,971,308 | 2,478,730,165 | 0.81% |
| 2024-11-29 | 19.41 | 20.41 | 19.04 | 19.69 | 19.37 | qfq | 168,551,524 | 3,318,912,553 | 1.18% |
| 2024-11-28 | 19.63 | 20.09 | 19.36 | 19.46 | 19.14 | qfq | 130,914,023 | 2,571,363,213 | -2.55% |
| 2024-11-27 | 19.60 | 20.40 | 19.28 | 19.97 | 19.64 | qfq | 211,955,280 | 4,225,059,194 | 1.22% |
| 2024-11-26 | 18.80 | 20.87 | 18.77 | 19.73 | 19.41 | qfq | 224,146,768 | 4,489,879,517 | 2.97% |
| 2024-11-25 | 17.99 | 19.50 | 17.48 | 19.16 | 18.84 | qfq | 174,752,624 | 3,223,883,610 | 5.27% |
| 2024-11-22 | 18.53 | 19.80 | 18.12 | 18.20 | 17.90 | qfq | 164,107,191 | 3,137,238,384 | -2.78% |
| 2024-11-21 | 18.10 | 19.26 | 18.00 | 18.72 | 18.41 | qfq | 106,287,160 | 1,982,552,970 | 3.03% |
| 2024-11-20 | 18.11 | 18.33 | 17.95 | 18.17 | 17.87 | qfq | 66,294,894 | 1,200,899,886 | -0.87% |
| 2024-11-19 | 18.32 | 18.45 | 17.80 | 18.33 | 18.03 | qfq | 81,884,507 | 1,483,868,923 | 0.77% |
| 2024-11-18 | 19.32 | 19.57 | 17.99 | 18.19 | 17.89 | qfq | 144,388,618 | 2,701,944,847 | -8.08% |
| 2024-11-15 | 19.05 | 20.30 | 18.90 | 19.79 | 19.46 | qfq | 215,163,960 | 4,196,097,596 | 3.88% |
| 2024-11-14 | 18.40 | 19.80 | 18.36 | 19.05 | 18.74 | qfq | 143,946,616 | 2,759,976,411 | 3.25% |
| 2024-11-13 | 18.28 | 18.60 | 18.16 | 18.45 | 18.15 | qfq | 45,788,019 | 841,308,692 | 0.05% |
| 2024-11-12 | 18.88 | 19.03 | 18.24 | 18.44 | 18.14 | qfq | 59,521,826 | 1,109,970,529 | -2.33% |
| 2024-11-11 | 18.65 | 18.91 | 18.40 | 18.88 | 18.57 | qfq | 66,159,208 | 1,234,532,283 | 0.16% |
| 2024-11-08 | 20.00 | 20.04 | 18.79 | 18.85 | 18.54 | qfq | 105,956,599 | 2,034,957,501 | -3.03% |
| 2024-11-07 | 18.01 | 19.61 | 17.92 | 19.44 | 19.12 | qfq | 134,652,703 | 2,536,096,539 | 6.58% |
| 2024-11-06 | 18.39 | 18.87 | 18.07 | 18.24 | 17.94 | qfq | 102,392,152 | 1,889,209,765 | -0.22% |
| 2024-11-05 | 17.60 | 18.39 | 17.36 | 18.28 | 17.98 | qfq | 95,412,617 | 1,724,856,588 | 4.04% |
| 2024-11-04 | 17.17 | 17.58 | 17.14 | 17.57 | 17.28 | qfq | 48,569,778 | 845,542,709 | 2.51% |
| 2024-11-01 | 17.35 | 17.53 | 17.10 | 17.14 | 16.86 | qfq | 54,897,757 | 951,654,002 | -1.10% |
| 2024-10-31 | 17.16 | 17.67 | 17.05 | 17.33 | 17.04 | qfq | 68,059,623 | 1,185,816,749 | 0.81% |
| 2024-10-30 | 17.26 | 17.39 | 17.01 | 17.19 | 16.91 | qfq | 36,256,416 | 623,503,464 | -0.41% |
| 2024-10-29 | 17.61 | 17.84 | 17.25 | 17.26 | 16.98 | qfq | 49,066,463 | 859,324,743 | -1.65% |
| 2024-10-28 | 17.44 | 17.61 | 17.39 | 17.55 | 17.26 | qfq | 36,554,678 | 639,492,879 | 0.34% |
| 2024-10-25 | 17.38 | 17.74 | 17.34 | 17.49 | 17.20 | qfq | 45,877,147 | 803,099,993 | 0.81% |
| 2024-10-24 | 17.30 | 17.50 | 17.21 | 17.35 | 17.06 | qfq | 36,671,607 | 636,577,942 | -0.29% |
| 2024-10-23 | 17.56 | 17.76 | 17.36 | 17.40 | 17.11 | qfq | 58,540,905 | 1,026,160,926 | -0.68% |
| 2024-10-22 | 17.48 | 17.65 | 17.36 | 17.52 | 17.23 | qfq | 43,687,932 | 763,437,480 | 0.46% |
| 2024-10-21 | 17.60 | 17.64 | 17.25 | 17.44 | 17.15 | qfq | 63,551,470 | 1,108,930,035 | -1.58% |
| 2024-10-18 | 16.90 | 18.40 | 16.85 | 17.72 | 17.43 | qfq | 108,328,849 | 1,906,667,777 | 4.85% |
| 2024-10-17 | 17.20 | 17.45 | 16.88 | 16.90 | 16.62 | qfq | 40,400,737 | 693,285,894 | -1.40% |
| 2024-10-16 | 17.00 | 17.49 | 16.90 | 17.14 | 16.86 | qfq | 48,069,156 | 825,797,327 | -0.35% |
| 2024-10-15 | 17.66 | 17.84 | 17.18 | 17.20 | 16.92 | qfq | 56,814,408 | 997,402,049 | -3.64% |
| 2024-10-14 | 18.09 | 18.18 | 17.21 | 17.85 | 17.56 | qfq | 85,413,912 | 1,506,282,174 | -1.22% |
| 2024-10-11 | 17.92 | 18.59 | 17.88 | 18.07 | 17.77 | qfq | 87,366,870 | 1,589,295,352 | -0.06% |
| 2024-10-10 | 19.10 | 19.49 | 17.76 | 18.08 | 17.78 | qfq | 128,114,377 | 2,342,115,654 | -5.14% |
| 2024-10-09 | 21.00 | 21.42 | 19.06 | 19.06 | 18.75 | qfq | 197,639,805 | 3,991,327,208 | -10.01% |
| 2024-10-08 | 21.18 | 21.18 | 20.10 | 21.18 | 20.83 | qfq | 141,580,496 | 2,967,416,799 | 10.03% |
| 2024-09-30 | 19.19 | 19.25 | 18.02 | 19.25 | 18.93 | qfq | 173,443,003 | 3,286,927,678 | 10.00% |
| 2024-09-27 | 16.85 | 17.50 | 16.37 | 17.50 | 17.21 | qfq | 80,350,686 | 1,359,332,518 | 7.43% |
| 2024-09-26 | 15.49 | 16.31 | 15.47 | 16.29 | 16.02 | qfq | 67,775,466 | 1,082,204,038 | 4.36% |
| 2024-09-25 | 15.57 | 16.02 | 15.53 | 15.61 | 15.35 | qfq | 64,848,606 | 1,022,601,498 | 1.83% |
| 2024-09-24 | 14.86 | 15.40 | 14.57 | 15.33 | 15.08 | qfq | 52,075,987 | 786,831,283 | 4.71% |
| 2024-09-23 | 14.60 | 14.72 | 14.55 | 14.64 | 14.40 | qfq | 10,931,605 | 160,040,468 | -0.14% |
| 2024-09-20 | 14.50 | 14.83 | 14.46 | 14.66 | 14.42 | qfq | 20,855,725 | 305,229,658 | 1.10% |
| 2024-09-19 | 14.30 | 14.72 | 14.21 | 14.50 | 14.26 | qfq | 22,700,154 | 329,570,382 | 2.11% |
| 2024-09-18 | 14.13 | 14.27 | 14.05 | 14.20 | 13.97 | qfq | 7,892,196 | 111,623,647 | 0.42% |
| 2024-09-13 | 14.18 | 14.34 | 14.14 | 14.14 | 13.91 | qfq | 7,461,616 | 106,179,662 | -0.28% |
| 2024-09-12 | 14.31 | 14.35 | 14.18 | 14.18 | 13.95 | qfq | 7,036,500 | 100,290,408 | -0.84% |
| 2024-09-11 | 14.34 | 14.41 | 14.22 | 14.30 | 14.06 | qfq | 7,073,800 | 101,195,735 | -0.28% |
| 2024-09-10 | 14.47 | 14.49 | 14.14 | 14.34 | 14.10 | qfq | 11,454,063 | 163,758,941 | -0.69% |
| 2024-09-09 | 14.40 | 14.61 | 14.35 | 14.44 | 14.20 | qfq | 12,477,370 | 180,453,694 | -0.69% |
| 2024-09-06 | 14.88 | 14.95 | 14.52 | 14.54 | 14.30 | qfq | 24,464,846 | 360,020,671 | 0.07% |
| 2024-09-05 | 14.44 | 14.56 | 14.43 | 14.53 | 14.29 | qfq | 7,178,780 | 104,118,440 | 0.62% |
| 2024-09-04 | 14.46 | 14.61 | 14.42 | 14.44 | 14.20 | qfq | 8,979,432 | 130,203,899 | -0.41% |
| 2024-09-03 | 14.51 | 14.62 | 14.37 | 14.50 | 14.26 | qfq | 11,798,629 | 170,929,406 | 0.21% |
| 2024-09-02 | 14.51 | 14.68 | 14.46 | 14.47 | 14.23 | qfq | 12,719,608 | 184,895,659 | -1.50% |
| 2024-08-30 | 14.35 | 14.83 | 14.30 | 14.69 | 14.45 | qfq | 22,851,142 | 335,904,630 | 2.58% |
| 2024-08-29 | 14.33 | 14.49 | 14.27 | 14.32 | 14.08 | qfq | 10,128,700 | 145,731,714 | -0.07% |
| 2024-08-28 | 14.35 | 14.41 | 14.21 | 14.33 | 14.09 | qfq | 6,508,704 | 93,158,903 | -0.14% |
| 2024-08-27 | 14.49 | 14.49 | 14.27 | 14.35 | 14.11 | qfq | 7,978,208 | 114,299,501 | -0.97% |
| 2024-08-26 | 14.49 | 14.58 | 14.39 | 14.49 | 14.25 | qfq | 7,561,784 | 109,460,284 | -0.07% |
| 2024-08-23 | 14.34 | 14.57 | 14.30 | 14.50 | 14.26 | qfq | 11,441,880 | 165,235,345 | 1.40% |
| 2024-08-22 | 14.58 | 14.69 | 14.24 | 14.30 | 14.06 | qfq | 16,601,101 | 239,176,058 | -1.72% |
| 2024-08-21 | 14.60 | 14.72 | 14.55 | 14.55 | 14.31 | qfq | 8,987,534 | 131,421,499 | -0.34% |
| 2024-08-20 | 14.83 | 14.86 | 14.58 | 14.60 | 14.36 | qfq | 13,130,429 | 192,546,100 | -1.62% |
| 2024-08-19 | 14.81 | 14.94 | 14.79 | 14.84 | 14.60 | qfq | 8,811,911 | 130,998,940 | -0.13% |
| 2024-08-16 | 14.85 | 14.92 | 14.77 | 14.86 | 14.62 | qfq | 10,599,511 | 157,378,228 | -0.34% |
| 2024-08-15 | 14.75 | 15.02 | 14.71 | 14.91 | 14.66 | qfq | 15,807,811 | 235,606,621 | 0.95% |
| 2024-08-14 | 14.87 | 14.94 | 14.74 | 14.77 | 14.53 | qfq | 10,549,451 | 156,385,121 | -0.81% |
| 2024-08-13 | 14.76 | 14.90 | 14.63 | 14.89 | 14.65 | qfq | 11,027,573 | 162,836,655 | 1.02% |
| 2024-08-12 | 14.67 | 14.82 | 14.59 | 14.74 | 14.50 | qfq | 10,385,900 | 152,789,335 | 0.41% |
| 2024-08-09 | 14.88 | 14.94 | 14.68 | 14.68 | 14.44 | qfq | 10,653,342 | 157,601,348 | -0.74% |
| 2024-08-08 | 14.81 | 15.02 | 14.71 | 14.79 | 14.55 | qfq | 14,416,500 | 214,051,344 | -0.14% |
| 2024-08-07 | 14.85 | 14.95 | 14.69 | 14.81 | 14.57 | qfq | 10,756,975 | 159,315,799 | -0.34% |
| 2024-08-06 | 14.94 | 15.00 | 14.69 | 14.86 | 14.62 | qfq | 14,560,160 | 215,402,033 | 0.47% |
| 2024-08-05 | 14.89 | 15.14 | 14.77 | 14.79 | 14.55 | qfq | 20,005,943 | 298,761,373 | -1.00% |
| 2024-08-02 | 15.17 | 15.24 | 14.91 | 14.94 | 14.69 | qfq | 18,667,401 | 280,943,745 | -1.45% |
| 2024-08-01 | 15.08 | 15.30 | 15.07 | 15.16 | 14.91 | qfq | 30,026,898 | 456,422,696 | -0.13% |
| 2024-07-31 | 14.47 | 15.45 | 14.43 | 15.18 | 14.93 | qfq | 51,542,990 | 776,261,370 | 5.12% |
| 2024-07-30 | 14.34 | 14.45 | 14.24 | 14.44 | 14.20 | qfq | 11,376,334 | 163,588,889 | 0.70% |
| 2024-07-29 | 14.46 | 14.50 | 14.33 | 14.34 | 14.10 | qfq | 10,561,913 | 152,067,498 | -1.10% |
| 2024-07-26 | 14.26 | 14.64 | 14.22 | 14.50 | 14.26 | qfq | 16,323,211 | 235,827,970 | 1.68% |
| 2024-07-25 | 14.16 | 14.38 | 14.15 | 14.26 | 14.03 | qfq | 14,433,728 | 206,014,769 | -1.25% |
| 2024-07-24 | 14.49 | 14.60 | 14.38 | 14.44 | 13.93 | qfq | 14,634,585 | 212,128,969 | -0.48% |
| 2024-07-23 | 14.80 | 14.83 | 14.51 | 14.51 | 13.99 | qfq | 16,995,087 | 249,410,190 | -2.36% |
| 2024-07-22 | 14.89 | 14.98 | 14.64 | 14.86 | 14.33 | qfq | 23,904,834 | 353,846,643 | 0.81% |
| 2024-07-19 | 14.46 | 14.75 | 14.37 | 14.74 | 14.22 | qfq | 22,070,084 | 322,975,381 | 1.94% |
| 2024-07-18 | 14.36 | 14.48 | 14.14 | 14.46 | 13.95 | qfq | 16,987,688 | 243,429,142 | 0.49% |
| 2024-07-17 | 14.33 | 14.44 | 14.28 | 14.39 | 13.88 | qfq | 14,207,498 | 204,197,834 | 0.42% |
| 2024-07-16 | 14.20 | 14.34 | 14.16 | 14.33 | 13.82 | qfq | 14,295,943 | 204,229,249 | 0.92% |
| 2024-07-15 | 14.18 | 14.28 | 14.13 | 14.20 | 13.70 | qfq | 11,106,586 | 157,658,372 | -0.28% |
| 2024-07-12 | 14.22 | 14.37 | 14.15 | 14.24 | 13.73 | qfq | 13,617,003 | 194,035,253 | 0.21% |
| 2024-07-11 | 14.32 | 14.36 | 14.15 | 14.21 | 13.70 | qfq | 21,742,400 | 309,755,967 | 0.57% |
| 2024-07-10 | 13.95 | 14.36 | 13.88 | 14.13 | 13.63 | qfq | 22,465,561 | 318,788,623 | 0.86% |
| 2024-07-09 | 13.68 | 14.05 | 13.49 | 14.01 | 13.51 | qfq | 25,803,296 | 355,790,897 | 2.79% |
| 2024-07-08 | 14.10 | 14.18 | 13.60 | 13.63 | 13.15 | qfq | 29,401,600 | 406,268,299 | -4.22% |
| 2024-07-05 | 14.25 | 14.37 | 14.08 | 14.23 | 13.72 | qfq | 23,422,099 | 333,021,099 | -0.21% |
| 2024-07-04 | 14.41 | 14.55 | 14.22 | 14.26 | 13.75 | qfq | 22,323,368 | 320,786,613 | -0.70% |
| 2024-07-03 | 14.50 | 14.55 | 14.32 | 14.36 | 13.85 | qfq | 15,518,864 | 223,552,347 | -0.76% |
| 2024-07-02 | 14.53 | 14.69 | 14.44 | 14.47 | 13.96 | qfq | 15,335,469 | 223,348,047 | -0.62% |
| 2024-07-01 | 14.47 | 14.76 | 14.42 | 14.56 | 14.04 | qfq | 24,030,782 | 351,116,060 | -0.41% |
| 2024-06-28 | 15.29 | 15.30 | 14.15 | 14.62 | 14.10 | qfq | 51,994,595 | 769,274,583 | -3.82% |
| 2024-06-27 | 15.22 | 15.33 | 15.15 | 15.20 | 14.66 | qfq | 12,234,402 | 186,398,941 | -0.52% |
| 2024-06-26 | 15.14 | 15.33 | 15.06 | 15.28 | 14.74 | qfq | 16,065,930 | 244,429,698 | 0.92% |
| 2024-06-25 | 15.53 | 15.58 | 15.05 | 15.14 | 14.60 | qfq | 24,578,810 | 374,927,676 | -2.39% |
| 2024-06-24 | 15.66 | 15.74 | 15.48 | 15.51 | 14.96 | qfq | 15,397,200 | 240,278,265 | -1.21% |
| 2024-06-21 | 15.70 | 15.80 | 15.60 | 15.70 | 15.14 | qfq | 14,547,510 | 228,404,109 | 0.58% |
| 2024-06-20 | 15.75 | 15.82 | 15.57 | 15.61 | 15.06 | qfq | 18,721,601 | 293,423,583 | -1.01% |
| 2024-06-19 | 15.94 | 16.00 | 15.76 | 15.77 | 15.21 | qfq | 12,594,404 | 199,751,134 | -1.13% |
| 2024-06-18 | 15.91 | 16.12 | 15.91 | 15.95 | 15.38 | qfq | 18,677,798 | 298,913,324 | -0.13% |
| 2024-06-17 | 15.75 | 15.99 | 15.72 | 15.97 | 15.40 | qfq | 19,030,900 | 302,581,596 | 0.38% |
| 2024-06-14 | 15.60 | 16.03 | 15.55 | 15.91 | 15.34 | qfq | 35,319,866 | 559,136,039 | 2.05% |
| 2024-06-13 | 15.55 | 15.70 | 15.46 | 15.59 | 15.04 | qfq | 14,691,219 | 228,814,410 | 0.45% |
| 2024-06-12 | 15.50 | 15.58 | 15.44 | 15.52 | 14.97 | qfq | 11,544,101 | 179,206,312 | 0.13% |
| 2024-06-11 | 15.40 | 15.66 | 15.39 | 15.50 | 14.95 | qfq | 15,881,904 | 246,634,552 | 0.00% |
| 2024-06-07 | 15.67 | 15.71 | 15.20 | 15.50 | 14.95 | qfq | 23,659,600 | 365,961,773 | -0.70% |
| 2024-06-06 | 15.75 | 15.84 | 15.54 | 15.61 | 15.06 | qfq | 20,922,101 | 328,347,630 | -0.95% |
| 2024-06-05 | 15.90 | 15.91 | 15.73 | 15.76 | 15.20 | qfq | 14,405,729 | 227,596,003 | -0.76% |
| 2024-06-04 | 15.78 | 15.99 | 15.75 | 15.88 | 15.32 | qfq | 22,228,044 | 352,842,385 | 0.83% |
| 2024-06-03 | 15.71 | 15.84 | 15.65 | 15.75 | 15.19 | qfq | 17,925,353 | 282,083,748 | -0.19% |
| 2024-05-31 | 16.04 | 16.05 | 15.77 | 15.78 | 15.22 | qfq | 19,521,321 | 310,022,421 | -0.69% |
| 2024-05-30 | 15.78 | 15.95 | 15.74 | 15.89 | 15.33 | qfq | 17,314,155 | 274,590,088 | -0.31% |
| 2024-05-29 | 15.90 | 16.11 | 15.84 | 15.94 | 15.37 | qfq | 16,510,092 | 263,501,258 | 0.25% |
| 2024-05-28 | 16.07 | 16.23 | 15.88 | 15.90 | 15.33 | qfq | 21,674,056 | 347,642,732 | -1.61% |
| 2024-05-27 | 16.00 | 16.19 | 15.87 | 16.16 | 15.59 | qfq | 25,493,107 | 408,684,647 | 1.00% |
| 2024-05-24 | 16.25 | 16.36 | 15.96 | 16.00 | 15.43 | qfq | 38,800,465 | 626,981,165 | -2.56% |
| 2024-05-23 | 16.73 | 17.05 | 16.42 | 16.42 | 15.84 | qfq | 46,500,419 | 775,543,702 | -2.44% |
| 2024-05-22 | 16.52 | 17.05 | 16.47 | 16.83 | 16.23 | qfq | 59,610,173 | 1,006,324,366 | 1.69% |
| 2024-05-21 | 16.53 | 16.71 | 16.48 | 16.55 | 15.96 | qfq | 28,105,294 | 465,655,201 | -0.96% |
| 2024-05-20 | 16.22 | 17.18 | 16.22 | 16.71 | 16.12 | qfq | 71,220,895 | 1,200,548,409 | 2.70% |
| 2024-05-17 | 16.05 | 16.28 | 15.95 | 16.27 | 15.69 | qfq | 25,021,334 | 404,079,380 | 1.31% |
| 2024-05-16 | 16.20 | 16.29 | 16.04 | 16.06 | 15.49 | qfq | 26,965,624 | 435,442,476 | -0.80% |
| 2024-05-15 | 16.71 | 16.78 | 16.16 | 16.19 | 15.61 | qfq | 45,355,777 | 742,133,897 | -3.29% |
| 2024-05-14 | 16.78 | 16.79 | 16.58 | 16.74 | 16.14 | qfq | 29,427,956 | 490,744,070 | -0.24% |
| 2024-05-13 | 16.47 | 16.91 | 16.33 | 16.78 | 16.18 | qfq | 44,669,551 | 745,658,726 | 1.51% |
| 2024-05-10 | 16.49 | 16.60 | 16.38 | 16.53 | 15.94 | qfq | 24,150,048 | 398,469,472 | 0.49% |
| 2024-05-09 | 16.32 | 16.55 | 16.30 | 16.45 | 15.87 | qfq | 19,455,728 | 320,120,579 | 0.49% |
| 2024-05-08 | 16.54 | 16.60 | 16.33 | 16.37 | 15.79 | qfq | 21,060,115 | 346,031,102 | -1.39% |
| 2024-05-07 | 16.59 | 16.73 | 16.51 | 16.60 | 16.01 | qfq | 24,321,980 | 403,652,136 | -0.36% |
| 2024-05-06 | 16.75 | 16.87 | 16.54 | 16.66 | 16.07 | qfq | 40,872,770 | 682,076,838 | 0.60% |
| 2024-04-30 | 16.60 | 16.79 | 16.47 | 16.56 | 15.97 | qfq | 42,276,276 | 702,695,033 | -0.36% |
| 2024-04-29 | 16.50 | 16.85 | 16.38 | 16.62 | 16.03 | qfq | 71,460,741 | 1,187,458,729 | 0.54% |
| 2024-04-26 | 16.00 | 16.67 | 15.75 | 16.53 | 15.94 | qfq | 83,295,475 | 1,348,286,829 | 6.23% |
| 2024-04-25 | 15.61 | 15.67 | 15.44 | 15.56 | 15.01 | qfq | 16,521,427 | 257,096,020 | -0.77% |
| 2024-04-24 | 15.60 | 15.73 | 15.55 | 15.68 | 15.12 | qfq | 19,563,305 | 305,913,390 | 0.45% |
| 2024-04-23 | 15.51 | 15.69 | 15.51 | 15.61 | 15.06 | qfq | 18,660,634 | 291,250,696 | 0.71% |
| 2024-04-22 | 15.59 | 15.91 | 15.45 | 15.50 | 14.95 | qfq | 25,515,109 | 399,978,571 | -1.15% |
| 2024-04-19 | 15.66 | 15.83 | 15.63 | 15.68 | 15.12 | qfq | 23,355,858 | 367,211,860 | -0.57% |
| 2024-04-18 | 15.59 | 16.06 | 15.59 | 15.77 | 15.21 | qfq | 39,611,885 | 628,047,226 | 0.51% |
| 2024-04-17 | 15.38 | 15.69 | 15.20 | 15.69 | 15.13 | qfq | 28,744,180 | 446,552,209 | 1.62% |
| 2024-04-16 | 15.65 | 15.82 | 15.40 | 15.44 | 14.89 | qfq | 36,368,754 | 568,346,976 | -1.47% |
| 2024-04-15 | 15.24 | 15.96 | 15.22 | 15.67 | 15.11 | qfq | 48,877,457 | 763,909,603 | 3.23% |
| 2024-04-12 | 15.41 | 15.50 | 15.15 | 15.18 | 14.64 | qfq | 19,725,633 | 301,841,262 | -1.62% |
| 2024-04-11 | 15.38 | 15.60 | 15.32 | 15.43 | 14.88 | qfq | 16,797,245 | 260,321,691 | 0.06% |
| 2024-04-10 | 15.78 | 15.79 | 15.35 | 15.42 | 14.87 | qfq | 27,631,811 | 428,635,978 | -2.10% |
| 2024-04-09 | 15.85 | 15.90 | 15.65 | 15.75 | 15.19 | qfq | 18,587,197 | 292,741,415 | -0.38% |
| 2024-04-08 | 16.02 | 16.08 | 15.61 | 15.81 | 15.25 | qfq | 30,895,587 | 491,050,378 | -2.77% |
| 2024-04-03 | 16.37 | 16.45 | 16.18 | 16.26 | 15.68 | qfq | 21,348,683 | 347,398,216 | -0.73% |
| 2024-04-02 | 16.55 | 16.56 | 16.31 | 16.38 | 15.80 | qfq | 23,302,498 | 382,483,689 | -0.85% |
| 2024-04-01 | 16.54 | 16.63 | 16.38 | 16.52 | 15.93 | qfq | 29,721,687 | 489,724,316 | 1.04% |
| 2024-03-29 | 16.21 | 16.35 | 16.07 | 16.35 | 15.77 | qfq | 25,664,471 | 415,644,568 | 0.55% |
| 2024-03-28 | 16.25 | 16.44 | 16.14 | 16.26 | 15.68 | qfq | 26,796,197 | 436,206,177 | 1.12% |
| 2024-03-27 | 16.38 | 16.40 | 16.05 | 16.08 | 15.51 | qfq | 23,333,405 | 379,154,843 | -2.19% |
| 2024-03-26 | 16.33 | 16.45 | 16.27 | 16.44 | 15.86 | qfq | 23,579,445 | 386,035,190 | 0.67% |
| 2024-03-25 | 16.55 | 16.73 | 16.31 | 16.33 | 15.75 | qfq | 47,193,473 | 779,224,601 | -2.97% |
| 2024-03-22 | 16.99 | 17.19 | 16.78 | 16.83 | 16.23 | qfq | 53,285,149 | 905,761,580 | -0.88% |
| 2024-03-21 | 17.02 | 17.20 | 16.87 | 16.98 | 16.38 | qfq | 47,571,880 | 810,409,250 | 0.35% |
| 2024-03-20 | 16.82 | 17.00 | 16.73 | 16.92 | 16.32 | qfq | 32,789,125 | 553,256,543 | 0.59% |
| 2024-03-19 | 16.94 | 17.03 | 16.81 | 16.82 | 16.22 | qfq | 34,212,882 | 578,654,558 | -1.23% |
| 2024-03-18 | 16.80 | 17.27 | 16.73 | 17.03 | 16.42 | qfq | 67,679,269 | 1,153,321,652 | 2.04% |
| 2024-03-15 | 16.54 | 16.70 | 16.45 | 16.69 | 16.10 | qfq | 32,838,474 | 544,773,096 | 0.85% |
| 2024-03-14 | 16.70 | 16.89 | 16.41 | 16.55 | 15.96 | qfq | 46,089,833 | 765,767,549 | -1.49% |
| 2024-03-13 | 16.97 | 16.99 | 16.73 | 16.80 | 16.20 | qfq | 38,232,874 | 643,815,773 | -1.41% |
| 2024-03-12 | 17.10 | 17.17 | 16.86 | 17.04 | 16.43 | qfq | 48,599,695 | 826,661,058 | -0.06% |
| 2024-03-11 | 16.84 | 17.05 | 16.81 | 17.05 | 16.44 | qfq | 55,237,297 | 935,812,759 | 2.10% |
| 2024-03-08 | 16.70 | 16.76 | 16.53 | 16.70 | 16.11 | qfq | 31,793,575 | 529,301,475 | 0.00% |
| 2024-03-07 | 16.70 | 17.11 | 16.63 | 16.70 | 16.11 | qfq | 52,444,594 | 882,096,014 | -0.89% |
| 2024-03-06 | 16.68 | 17.28 | 16.63 | 16.85 | 16.25 | qfq | 66,258,403 | 1,121,098,909 | 1.32% |
| 2024-03-05 | 16.68 | 16.78 | 16.53 | 16.63 | 16.04 | qfq | 34,489,662 | 574,492,626 | -0.95% |
| 2024-03-04 | 17.00 | 17.02 | 16.69 | 16.79 | 16.19 | qfq | 38,227,256 | 642,500,056 | -1.41% |
| 2024-03-01 | 16.88 | 17.13 | 16.79 | 17.03 | 16.42 | qfq | 58,078,811 | 985,810,602 | 0.83% |
| 2024-02-29 | 16.39 | 16.89 | 16.39 | 16.89 | 16.29 | qfq | 61,990,693 | 1,035,218,592 | 2.30% |
| 2024-02-28 | 17.23 | 17.54 | 16.50 | 16.51 | 15.92 | qfq | 101,024,441 | 1,727,718,227 | -3.84% |
| 2024-02-27 | 16.84 | 17.17 | 16.79 | 17.17 | 16.56 | qfq | 61,444,491 | 1,041,376,634 | 1.54% |
| 2024-02-26 | 16.90 | 17.18 | 16.86 | 16.91 | 16.31 | qfq | 58,909,874 | 1,002,980,118 | -0.76% |
| 2024-02-23 | 17.25 | 17.38 | 16.97 | 17.04 | 16.43 | qfq | 96,171,450 | 1,649,217,257 | -1.27% |
| 2024-02-22 | 16.18 | 17.78 | 16.15 | 17.26 | 16.65 | qfq | 133,845,422 | 2,272,316,064 | 6.02% |
| 2024-02-21 | 16.14 | 16.79 | 16.10 | 16.28 | 15.70 | qfq | 93,260,286 | 1,535,484,853 | -0.73% |
| 2024-02-20 | 15.77 | 16.77 | 15.75 | 16.40 | 15.82 | qfq | 81,493,641 | 1,322,989,650 | 3.14% |
| 2024-02-19 | 15.86 | 15.90 | 15.35 | 15.90 | 15.33 | qfq | 48,689,395 | 763,188,805 | -0.63% |
| 2024-02-08 | 16.13 | 16.31 | 15.85 | 16.00 | 15.43 | qfq | 59,540,984 | 954,190,441 | 0.69% |
| 2024-02-07 | 15.93 | 16.20 | 15.73 | 15.89 | 15.33 | qfq | 73,136,272 | 1,166,824,547 | -1.73% |
| 2024-02-06 | 15.18 | 16.40 | 15.02 | 16.17 | 15.60 | qfq | 101,649,033 | 1,607,955,492 | 3.52% |
| 2024-02-05 | 14.95 | 16.60 | 14.70 | 15.62 | 15.06 | qfq | 125,686,594 | 1,976,948,185 | 3.31% |
| 2024-02-02 | 15.35 | 15.46 | 14.60 | 15.12 | 14.58 | qfq | 66,932,904 | 1,006,241,801 | -1.50% |
| 2024-02-01 | 15.50 | 15.73 | 15.16 | 15.35 | 14.80 | qfq | 49,033,682 | 757,425,194 | -1.85% |
| 2024-01-31 | 15.66 | 15.94 | 15.40 | 15.64 | 15.08 | qfq | 51,854,318 | 813,761,448 | -0.26% |
| 2024-01-30 | 15.60 | 16.04 | 15.60 | 15.68 | 15.12 | qfq | 53,723,441 | 850,510,544 | -0.88% |
| 2024-01-29 | 16.00 | 16.24 | 15.77 | 15.82 | 15.26 | qfq | 65,824,355 | 1,053,018,625 | -2.04% |
| 2024-01-26 | 15.80 | 16.55 | 15.80 | 16.15 | 15.58 | qfq | 99,217,177 | 1,599,396,857 | 0.25% |
| 2024-01-25 | 15.99 | 16.84 | 15.76 | 16.11 | 15.54 | qfq | 152,456,631 | 2,485,795,821 | 0.75% |
| 2024-01-24 | 14.60 | 15.99 | 14.44 | 15.99 | 15.42 | qfq | 91,459,526 | 1,420,814,454 | 9.97% |
| 2024-01-23 | 14.25 | 14.64 | 14.11 | 14.54 | 14.02 | qfq | 22,746,517 | 328,547,097 | 1.89% |
| 2024-01-22 | 14.44 | 14.57 | 14.03 | 14.27 | 13.76 | qfq | 26,453,909 | 381,057,679 | -1.31% |
| 2024-01-19 | 14.48 | 14.54 | 14.36 | 14.46 | 13.95 | qfq | 15,428,603 | 223,052,612 | -0.62% |
| 2024-01-18 | 14.25 | 14.60 | 13.95 | 14.55 | 14.03 | qfq | 31,843,703 | 452,732,375 | 1.46% |
| 2024-01-17 | 14.57 | 14.60 | 14.34 | 14.34 | 13.83 | qfq | 14,686,707 | 212,754,441 | -2.05% |
| 2024-01-16 | 14.41 | 14.64 | 14.37 | 14.64 | 14.12 | qfq | 19,259,767 | 279,434,607 | 1.31% |
| 2024-01-15 | 14.39 | 14.61 | 14.34 | 14.45 | 13.94 | qfq | 12,568,953 | 181,872,983 | 0.35% |
| 2024-01-12 | 14.51 | 14.67 | 14.40 | 14.40 | 13.89 | qfq | 12,055,828 | 175,165,996 | -1.23% |
| 2024-01-11 | 14.40 | 14.66 | 14.39 | 14.58 | 14.06 | qfq | 15,999,363 | 232,890,301 | 0.90% |
| 2024-01-10 | 14.57 | 14.64 | 14.38 | 14.45 | 13.94 | qfq | 12,862,879 | 186,354,274 | -0.76% |
| 2024-01-09 | 14.64 | 14.75 | 14.46 | 14.56 | 14.04 | qfq | 16,891,061 | 246,728,658 | -0.68% |
| 2024-01-08 | 14.93 | 15.02 | 14.64 | 14.66 | 14.14 | qfq | 21,531,233 | 317,597,109 | -2.59% |
| 2024-01-05 | 15.20 | 15.32 | 14.91 | 15.05 | 14.52 | qfq | 20,774,712 | 314,225,644 | -0.99% |
| 2024-01-04 | 15.28 | 15.30 | 15.09 | 15.20 | 14.66 | qfq | 12,212,894 | 185,441,287 | -0.59% |
| 2024-01-03 | 15.21 | 15.33 | 15.18 | 15.29 | 14.75 | qfq | 12,451,987 | 189,864,752 | 0.46% |
| 2024-01-02 | 15.43 | 15.43 | 15.22 | 15.22 | 14.68 | qfq | 16,967,017 | 259,610,174 | -1.30% |
| 2023-12-29 | 15.40 | 15.48 | 15.34 | 15.42 | 14.87 | qfq | 17,573,587 | 270,954,178 | 0.13% |
| 2023-12-28 | 15.19 | 15.50 | 15.15 | 15.40 | 14.85 | qfq | 29,080,342 | 446,980,261 | 1.25% |
| 2023-12-27 | 14.88 | 15.23 | 14.77 | 15.21 | 14.67 | qfq | 20,932,056 | 315,581,637 | 2.15% |
| 2023-12-26 | 15.10 | 15.11 | 14.87 | 14.89 | 14.36 | qfq | 12,573,767 | 188,098,302 | -1.26% |
| 2023-12-25 | 15.13 | 15.15 | 15.05 | 15.08 | 14.54 | qfq | 11,379,845 | 171,769,677 | -0.40% |
| 2023-12-22 | 15.22 | 15.25 | 15.03 | 15.14 | 14.60 | qfq | 15,387,002 | 233,117,496 | -0.46% |
| 2023-12-21 | 15.09 | 15.27 | 15.01 | 15.21 | 14.67 | qfq | 15,775,785 | 239,686,481 | 0.46% |
| 2023-12-20 | 15.48 | 15.50 | 15.11 | 15.14 | 14.60 | qfq | 19,517,477 | 298,069,706 | -2.20% |
| 2023-12-19 | 15.48 | 15.59 | 15.28 | 15.48 | 14.93 | qfq | 18,509,946 | 286,174,014 | -0.39% |
| 2023-12-18 | 15.60 | 15.75 | 15.45 | 15.54 | 14.99 | qfq | 15,055,368 | 234,711,024 | -0.89% |
| 2023-12-15 | 15.81 | 15.90 | 15.66 | 15.68 | 15.12 | qfq | 14,689,319 | 231,581,438 | -0.13% |
| 2023-12-14 | 15.79 | 15.84 | 15.67 | 15.70 | 15.14 | qfq | 11,446,582 | 180,349,329 | -0.13% |
| 2023-12-13 | 15.95 | 15.95 | 15.71 | 15.72 | 15.16 | qfq | 15,611,700 | 246,636,828 | -1.44% |
| 2023-12-12 | 15.89 | 16.00 | 15.86 | 15.95 | 15.38 | qfq | 16,132,095 | 256,936,277 | 0.00% |
| 2023-12-11 | 15.60 | 16.00 | 15.40 | 15.95 | 15.38 | qfq | 27,680,793 | 435,258,280 | 2.05% |
| 2023-12-08 | 15.95 | 15.95 | 15.62 | 15.63 | 15.07 | qfq | 24,588,313 | 387,933,471 | -1.94% |
| 2023-12-07 | 15.82 | 15.97 | 15.74 | 15.94 | 15.37 | qfq | 17,794,425 | 282,952,369 | 0.76% |
| 2023-12-06 | 15.88 | 15.99 | 15.80 | 15.82 | 15.26 | qfq | 19,826,774 | 314,973,434 | -0.75% |
| 2023-12-05 | 16.18 | 16.22 | 15.92 | 15.94 | 15.37 | qfq | 23,208,800 | 373,259,749 | -1.79% |
| 2023-12-04 | 16.29 | 16.37 | 16.22 | 16.23 | 15.65 | qfq | 19,760,308 | 321,667,363 | -0.37% |
| 2023-12-01 | 16.25 | 16.31 | 16.12 | 16.29 | 15.71 | qfq | 20,126,740 | 326,742,623 | 0.25% |
| 2023-11-30 | 16.24 | 16.35 | 16.21 | 16.25 | 15.67 | qfq | 16,736,594 | 272,516,802 | 0.12% |
| 2023-11-29 | 16.32 | 16.46 | 16.21 | 16.23 | 15.65 | qfq | 17,887,597 | 291,619,284 | -0.55% |
| 2023-11-28 | 16.31 | 16.43 | 16.25 | 16.32 | 15.74 | qfq | 14,291,840 | 233,397,762 | 0.06% |
| 2023-11-27 | 16.43 | 16.46 | 16.20 | 16.31 | 15.73 | qfq | 19,096,406 | 311,149,452 | -1.03% |
| 2023-11-24 | 16.68 | 16.70 | 16.46 | 16.48 | 15.89 | qfq | 19,654,014 | 325,263,534 | -1.20% |
| 2023-11-23 | 16.60 | 16.73 | 16.55 | 16.68 | 16.09 | qfq | 19,600,115 | 326,257,066 | 0.12% |
| 2023-11-22 | 16.78 | 16.90 | 16.65 | 16.66 | 16.07 | qfq | 22,066,257 | 370,038,444 | -1.19% |
| 2023-11-21 | 16.91 | 17.19 | 16.84 | 16.86 | 16.26 | qfq | 32,138,116 | 547,123,576 | 0.00% |
| 2023-11-20 | 16.99 | 16.99 | 16.73 | 16.86 | 16.26 | qfq | 22,893,405 | 385,428,609 | -0.65% |
| 2023-11-17 | 16.92 | 16.98 | 16.82 | 16.97 | 16.37 | qfq | 19,663,474 | 332,488,992 | 0.35% |
| 2023-11-16 | 17.01 | 17.19 | 16.90 | 16.91 | 16.31 | qfq | 25,118,367 | 427,640,452 | -1.00% |
| 2023-11-15 | 17.27 | 17.35 | 17.03 | 17.08 | 16.47 | qfq | 35,487,750 | 608,940,631 | -0.12% |
| 2023-11-14 | 16.85 | 17.29 | 16.85 | 17.10 | 16.49 | qfq | 43,351,378 | 740,961,207 | 1.24% |
| 2023-11-13 | 17.00 | 17.00 | 16.79 | 16.89 | 16.29 | qfq | 21,615,692 | 364,446,834 | -0.35% |
| 2023-11-10 | 17.07 | 17.12 | 16.94 | 16.95 | 16.35 | qfq | 26,061,209 | 443,705,238 | -0.59% |
| 2023-11-09 | 17.06 | 17.20 | 16.98 | 17.05 | 16.44 | qfq | 27,920,070 | 476,972,111 | -0.41% |
| 2023-11-08 | 17.20 | 17.44 | 17.01 | 17.12 | 16.51 | qfq | 50,342,163 | 866,000,053 | -1.10% |
| 2023-11-07 | 16.89 | 17.70 | 16.83 | 17.31 | 16.69 | qfq | 73,200,462 | 1,267,430,310 | 2.00% |
| 2023-11-06 | 16.92 | 17.08 | 16.63 | 16.97 | 16.37 | qfq | 63,313,144 | 1,068,707,828 | 3.16% |
| 2023-11-03 | 16.28 | 16.55 | 16.23 | 16.45 | 15.87 | qfq | 25,966,129 | 426,460,523 | 1.48% |
| 2023-11-02 | 16.34 | 16.51 | 16.21 | 16.21 | 15.63 | qfq | 17,602,603 | 287,532,200 | -0.86% |
| 2023-11-01 | 16.58 | 16.60 | 16.31 | 16.35 | 15.77 | qfq | 20,824,127 | 341,751,779 | -0.67% |
| 2023-10-31 | 16.52 | 16.60 | 16.38 | 16.46 | 15.87 | qfq | 21,269,028 | 350,317,527 | -0.42% |
| 2023-10-30 | 16.32 | 16.57 | 16.31 | 16.53 | 15.94 | qfq | 27,857,254 | 457,986,133 | 0.49% |
| 2023-10-27 | 16.32 | 16.52 | 16.01 | 16.45 | 15.87 | qfq | 35,154,266 | 573,638,021 | 0.80% |
| 2023-10-26 | 16.19 | 16.34 | 16.11 | 16.32 | 15.74 | qfq | 20,396,607 | 331,427,817 | 0.06% |
| 2023-10-25 | 16.48 | 16.50 | 16.28 | 16.31 | 15.73 | qfq | 26,830,814 | 439,069,569 | -0.55% |
| 2023-10-24 | 15.98 | 16.49 | 15.85 | 16.40 | 15.82 | qfq | 42,596,707 | 690,723,977 | 2.69% |
| 2023-10-23 | 16.24 | 16.25 | 15.81 | 15.97 | 15.40 | qfq | 25,367,721 | 405,109,284 | -1.66% |
| 2023-10-20 | 15.99 | 16.30 | 15.90 | 16.24 | 15.66 | qfq | 28,771,333 | 466,410,901 | 0.56% |
| 2023-10-19 | 16.22 | 16.53 | 16.10 | 16.15 | 15.58 | qfq | 29,726,375 | 484,481,746 | -1.04% |
| 2023-10-18 | 16.21 | 16.48 | 16.17 | 16.32 | 15.74 | qfq | 22,967,763 | 375,929,979 | 0.18% |
| 2023-10-17 | 16.15 | 16.45 | 16.09 | 16.29 | 15.71 | qfq | 25,035,604 | 408,171,677 | 1.24% |
| 2023-10-16 | 16.16 | 16.19 | 15.91 | 16.09 | 15.52 | qfq | 19,568,708 | 314,563,114 | -0.37% |
| 2023-10-13 | 16.21 | 16.25 | 16.12 | 16.15 | 15.58 | qfq | 19,369,025 | 313,232,632 | -1.34% |
| 2023-10-12 | 16.45 | 16.50 | 16.26 | 16.37 | 15.79 | qfq | 22,595,894 | 369,745,917 | 0.80% |
| 2023-10-11 | 16.48 | 16.54 | 16.15 | 16.24 | 15.66 | qfq | 28,304,291 | 462,222,804 | -1.28% |
| 2023-10-10 | 16.44 | 16.58 | 16.42 | 16.45 | 15.87 | qfq | 22,486,564 | 370,709,348 | 0.18% |
| 2023-10-09 | 16.55 | 16.55 | 16.09 | 16.42 | 15.84 | qfq | 32,002,303 | 522,334,061 | -1.44% |
| 2023-09-28 | 16.79 | 16.83 | 16.65 | 16.66 | 16.07 | qfq | 18,593,152 | 310,433,576 | -0.48% |
| 2023-09-27 | 16.74 | 16.84 | 16.69 | 16.74 | 16.14 | qfq | 21,033,373 | 352,318,160 | 0.06% |
| 2023-09-26 | 16.80 | 16.89 | 16.72 | 16.73 | 16.14 | qfq | 16,344,213 | 274,274,699 | -0.30% |
| 2023-09-25 | 16.98 | 16.98 | 16.74 | 16.78 | 16.18 | qfq | 29,486,573 | 496,535,139 | -1.64% |
| 2023-09-22 | 16.65 | 17.08 | 16.61 | 17.06 | 16.45 | qfq | 39,200,859 | 663,366,628 | 2.34% |
| 2023-09-21 | 16.76 | 16.94 | 16.66 | 16.67 | 16.08 | qfq | 26,273,936 | 441,106,230 | -0.30% |
| 2023-09-20 | 16.80 | 16.87 | 16.67 | 16.72 | 16.13 | qfq | 16,568,081 | 278,165,568 | -0.36% |
| 2023-09-19 | 16.79 | 16.90 | 16.71 | 16.78 | 16.18 | qfq | 21,035,317 | 353,407,585 | 0.18% |
| 2023-09-18 | 16.60 | 16.83 | 16.51 | 16.75 | 16.15 | qfq | 21,230,638 | 354,872,616 | 0.36% |
| 2023-09-15 | 16.93 | 16.99 | 16.65 | 16.69 | 16.10 | qfq | 27,946,641 | 469,709,714 | -0.71% |
| 2023-09-14 | 16.99 | 17.00 | 16.69 | 16.81 | 16.21 | qfq | 31,379,575 | 528,387,809 | -0.53% |
| 2023-09-13 | 17.10 | 17.22 | 16.85 | 16.90 | 16.30 | qfq | 31,022,788 | 527,785,789 | -1.63% |
| 2023-09-12 | 17.31 | 17.45 | 17.15 | 17.18 | 16.57 | qfq | 30,724,771 | 531,542,974 | -1.32% |
| 2023-09-11 | 17.28 | 17.54 | 17.06 | 17.41 | 16.79 | qfq | 49,603,570 | 859,937,189 | 0.93% |
| 2023-09-08 | 17.00 | 17.33 | 17.00 | 17.25 | 16.64 | qfq | 31,582,586 | 542,041,031 | 0.58% |
| 2023-09-07 | 17.06 | 17.37 | 16.98 | 17.15 | 16.54 | qfq | 47,996,843 | 825,595,053 | 0.41% |
| 2023-09-06 | 17.00 | 17.16 | 16.93 | 17.08 | 16.47 | qfq | 31,151,698 | 530,769,907 | 0.12% |
| 2023-09-05 | 17.17 | 17.18 | 16.96 | 17.06 | 16.45 | qfq | 36,841,097 | 628,817,497 | -1.39% |
| 2023-09-04 | 17.00 | 17.45 | 16.90 | 17.30 | 16.69 | qfq | 59,382,118 | 1,024,950,687 | 2.25% |
| 2023-09-01 | 17.26 | 17.33 | 16.86 | 16.92 | 16.32 | qfq | 41,953,031 | 716,251,280 | -1.40% |
| 2023-08-31 | 17.58 | 17.66 | 17.11 | 17.16 | 16.55 | qfq | 55,669,124 | 964,347,465 | -2.94% |
| 2023-08-30 | 17.75 | 17.93 | 17.50 | 17.68 | 17.05 | qfq | 59,936,368 | 1,057,847,289 | -1.28% |
| 2023-08-29 | 17.61 | 18.10 | 17.17 | 17.91 | 17.27 | qfq | 98,365,698 | 1,735,692,067 | 1.59% |
| 2023-08-28 | 19.05 | 19.05 | 17.47 | 17.63 | 17.00 | qfq | 162,963,324 | 2,994,722,508 | 1.79% |
| 2023-08-25 | 17.01 | 17.55 | 17.01 | 17.32 | 16.70 | qfq | 54,487,610 | 945,737,112 | -0.12% |
| 2023-08-24 | 17.37 | 17.77 | 17.30 | 17.34 | 16.72 | qfq | 77,397,581 | 1,356,144,153 | -0.17% |
| 2023-08-23 | 17.00 | 17.95 | 16.86 | 17.37 | 16.75 | qfq | 89,130,649 | 1,549,330,993 | 1.28% |
| 2023-08-22 | 17.09 | 17.27 | 16.80 | 17.15 | 16.54 | qfq | 52,329,767 | 892,297,018 | 0.06% |
| 2023-08-21 | 17.46 | 17.64 | 17.09 | 17.14 | 16.33 | qfq | 60,460,582 | 1,046,066,135 | -3.00% |
| 2023-08-18 | 18.10 | 18.39 | 17.66 | 17.67 | 16.83 | qfq | 56,806,997 | 1,020,100,079 | -2.16% |
| 2023-08-17 | 17.98 | 18.48 | 17.72 | 18.06 | 17.20 | qfq | 83,497,581 | 1,507,678,797 | -0.55% |
| 2023-08-16 | 17.96 | 18.67 | 17.82 | 18.16 | 17.30 | qfq | 87,810,162 | 1,607,104,653 | -0.27% |
| 2023-08-15 | 17.65 | 18.21 | 17.60 | 18.21 | 17.35 | qfq | 74,418,945 | 1,340,598,389 | 2.19% |
| 2023-08-14 | 17.81 | 18.28 | 17.80 | 17.82 | 16.98 | qfq | 81,748,287 | 1,470,850,240 | -2.25% |
| 2023-08-11 | 19.20 | 19.21 | 18.21 | 18.23 | 17.37 | qfq | 137,755,428 | 2,570,747,463 | -6.51% |
| 2023-08-10 | 18.84 | 19.58 | 18.84 | 19.50 | 18.58 | qfq | 147,719,569 | 2,838,572,375 | 4.00% |
| 2023-08-09 | 19.22 | 19.25 | 18.64 | 18.75 | 17.86 | qfq | 108,246,764 | 2,041,973,060 | -2.24% |
| 2023-08-08 | 18.15 | 19.99 | 17.55 | 19.18 | 18.27 | qfq | 224,216,059 | 4,259,268,294 | 5.21% |
| 2023-08-07 | 18.00 | 18.33 | 17.88 | 18.23 | 17.37 | qfq | 89,577,219 | 1,625,152,333 | -0.76% |
| 2023-08-04 | 19.01 | 19.40 | 18.35 | 18.37 | 17.50 | qfq | 197,728,585 | 3,730,540,534 | -1.08% |
| 2023-08-03 | 18.17 | 18.68 | 17.72 | 18.57 | 17.69 | qfq | 101,796,738 | 1,863,215,756 | 2.88% |
| 2023-08-02 | 17.95 | 18.45 | 17.88 | 18.05 | 17.20 | qfq | 81,314,125 | 1,476,391,859 | 0.00% |
| 2023-08-01 | 18.11 | 18.61 | 17.88 | 18.05 | 17.20 | qfq | 117,892,988 | 2,144,395,205 | -1.58% |
| 2023-07-31 | 18.99 | 19.42 | 18.34 | 18.34 | 17.47 | qfq | 172,621,962 | 3,239,553,713 | -2.24% |
| 2023-07-28 | 17.36 | 18.96 | 17.36 | 18.76 | 17.87 | qfq | 171,110,490 | 3,123,563,362 | 8.13% |
| 2023-07-27 | 17.48 | 17.76 | 17.30 | 17.35 | 16.53 | qfq | 60,735,200 | 1,063,154,346 | -1.81% |
| 2023-07-26 | 17.63 | 17.77 | 17.30 | 17.67 | 16.83 | qfq | 89,624,190 | 1,574,963,878 | 0.23% |
| 2023-07-25 | 17.19 | 17.99 | 16.88 | 17.63 | 16.80 | qfq | 160,902,481 | 2,792,868,367 | 7.76% |
| 2023-07-24 | 16.39 | 16.58 | 16.33 | 16.36 | 15.59 | qfq | 21,033,899 | 345,352,009 | -0.61% |
| 2023-07-21 | 16.32 | 16.63 | 16.28 | 16.46 | 15.68 | qfq | 31,532,733 | 519,679,649 | 0.49% |
| 2023-07-20 | 16.76 | 16.82 | 16.35 | 16.38 | 15.60 | qfq | 49,777,623 | 826,315,467 | -1.68% |
| 2023-07-19 | 16.41 | 16.67 | 16.35 | 16.66 | 15.87 | qfq | 44,505,656 | 736,032,498 | 1.52% |
| 2023-07-18 | 16.36 | 16.48 | 16.26 | 16.41 | 15.63 | qfq | 25,210,993 | 412,938,855 | 0.31% |
| 2023-07-17 | 16.32 | 16.40 | 16.25 | 16.36 | 15.59 | qfq | 22,681,545 | 370,015,866 | -0.61% |