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
成都银行601838.SH
最近收盘价18.252026-07-17
最近交易日2026-07-17
成交量（股）24,193,318
成交额（元）444,753,741
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.921 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-22 | 2025-07-28 | cash_dividend | 0.891 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-05 | cash_dividend | 0.8968 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-19 | 2023-07-26 | cash_dividend | 0.76793 | — | — | — | 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 | 18.30 | 18.61 | 18.21 | 18.25 | 18.25 | qfq | 24,193,318 | 444,753,741 | -0.22% |
| 2026-07-16 | 18.22 | 18.46 | 18.01 | 18.29 | 18.29 | qfq | 17,646,521 | 321,250,586 | -0.11% |
| 2026-07-15 | 17.79 | 18.36 | 17.73 | 18.31 | 18.31 | qfq | 29,045,333 | 526,836,308 | 2.92% |
| 2026-07-14 | 17.99 | 18.04 | 17.70 | 17.79 | 17.79 | qfq | 24,080,964 | 430,326,457 | -1.28% |
| 2026-07-13 | 18.00 | 18.25 | 17.78 | 18.02 | 18.02 | qfq | 26,184,468 | 472,519,320 | -5.16% |
| 2026-07-10 | 18.87 | 19.21 | 18.79 | 19.00 | 18.08 | qfq | 26,856,794 | 509,934,202 | 0.58% |
| 2026-07-09 | 19.00 | 19.02 | 18.74 | 18.89 | 17.97 | qfq | 15,690,903 | 296,261,400 | -0.74% |
| 2026-07-08 | 18.69 | 19.09 | 18.58 | 19.03 | 18.11 | qfq | 17,081,007 | 323,810,141 | 1.49% |
| 2026-07-07 | 18.77 | 18.88 | 18.44 | 18.75 | 17.84 | qfq | 15,694,660 | 292,746,442 | 0.32% |
| 2026-07-06 | 18.28 | 19.01 | 18.22 | 18.69 | 17.78 | qfq | 18,704,803 | 349,208,110 | 1.63% |
| 2026-07-03 | 18.35 | 18.57 | 18.16 | 18.39 | 17.50 | qfq | 15,278,197 | 280,805,928 | 0.05% |
| 2026-07-02 | 17.97 | 18.47 | 17.94 | 18.38 | 17.49 | qfq | 20,617,074 | 376,581,320 | 2.85% |
| 2026-07-01 | 17.70 | 17.94 | 17.53 | 17.87 | 17.00 | qfq | 17,920,852 | 318,776,242 | 0.96% |
| 2026-06-30 | 17.99 | 18.03 | 17.60 | 17.70 | 16.84 | qfq | 18,363,305 | 325,942,673 | -1.83% |
| 2026-06-29 | 17.90 | 18.20 | 17.50 | 18.03 | 17.16 | qfq | 19,777,848 | 354,520,791 | 0.39% |
| 2026-06-26 | 17.93 | 18.07 | 17.70 | 17.96 | 17.09 | qfq | 19,950,434 | 357,131,434 | 0.17% |
| 2026-06-25 | 17.83 | 18.26 | 17.80 | 17.93 | 17.06 | qfq | 24,161,885 | 436,320,455 | -0.28% |
| 2026-06-24 | 18.68 | 18.68 | 17.94 | 17.98 | 17.11 | qfq | 24,950,677 | 453,815,486 | -4.00% |
| 2026-06-23 | 18.34 | 18.79 | 18.25 | 18.73 | 17.82 | qfq | 27,329,540 | 507,678,709 | 1.85% |
| 2026-06-22 | 18.46 | 18.50 | 18.13 | 18.39 | 17.50 | qfq | 25,825,861 | 473,266,342 | -1.45% |
| 2026-06-18 | 19.15 | 19.27 | 18.64 | 18.66 | 17.76 | qfq | 20,732,500 | 389,671,574 | -2.96% |
| 2026-06-17 | 19.61 | 19.79 | 19.15 | 19.23 | 18.30 | qfq | 17,424,937 | 336,818,877 | -1.54% |
| 2026-06-16 | 19.90 | 20.09 | 19.45 | 19.53 | 18.58 | qfq | 25,594,400 | 504,471,163 | -2.50% |
| 2026-06-15 | 20.06 | 20.10 | 19.80 | 20.03 | 19.06 | qfq | 26,566,656 | 531,209,987 | -0.20% |
| 2026-06-12 | 19.64 | 20.14 | 19.54 | 20.07 | 19.10 | qfq | 32,573,966 | 651,097,802 | 1.57% |
| 2026-06-11 | 19.84 | 19.96 | 19.65 | 19.76 | 18.80 | qfq | 27,967,325 | 553,805,536 | -0.20% |
| 2026-06-10 | 19.22 | 19.85 | 19.16 | 19.80 | 18.84 | qfq | 36,193,178 | 711,623,829 | 2.64% |
| 2026-06-09 | 18.91 | 19.32 | 18.90 | 19.29 | 18.35 | qfq | 23,830,733 | 457,646,744 | 1.69% |
| 2026-06-08 | 18.99 | 19.19 | 18.90 | 18.97 | 18.05 | qfq | 20,339,219 | 387,467,818 | -0.37% |
| 2026-06-05 | 18.90 | 19.32 | 18.89 | 19.04 | 18.12 | qfq | 26,926,527 | 514,597,146 | 1.12% |
| 2026-06-04 | 19.20 | 19.29 | 18.80 | 18.83 | 17.92 | qfq | 22,001,375 | 417,354,861 | -2.38% |
| 2026-06-03 | 19.26 | 19.34 | 19.06 | 19.29 | 18.35 | qfq | 20,531,826 | 394,913,032 | -0.10% |
| 2026-06-02 | 18.91 | 19.36 | 18.91 | 19.31 | 18.37 | qfq | 32,548,015 | 626,561,463 | 1.90% |
| 2026-06-01 | 18.60 | 18.99 | 18.47 | 18.95 | 18.03 | qfq | 29,721,341 | 560,731,175 | 1.88% |
| 2026-05-29 | 18.39 | 18.75 | 18.24 | 18.60 | 17.70 | qfq | 26,461,070 | 491,379,720 | 0.92% |
| 2026-05-28 | 18.37 | 18.57 | 18.35 | 18.43 | 17.54 | qfq | 16,754,188 | 309,816,141 | 0.27% |
| 2026-05-27 | 18.40 | 18.55 | 18.23 | 18.38 | 17.49 | qfq | 18,969,524 | 348,661,029 | -0.43% |
| 2026-05-26 | 18.40 | 18.49 | 18.23 | 18.46 | 17.57 | qfq | 19,321,482 | 355,033,765 | 0.65% |
| 2026-05-25 | 18.48 | 18.56 | 18.27 | 18.34 | 17.45 | qfq | 19,217,688 | 353,474,868 | -1.08% |
| 2026-05-22 | 18.63 | 18.71 | 18.47 | 18.54 | 17.64 | qfq | 16,795,160 | 311,632,049 | -1.12% |
| 2026-05-21 | 18.65 | 18.82 | 18.46 | 18.75 | 17.84 | qfq | 17,778,100 | 331,696,294 | 0.37% |
| 2026-05-20 | 18.75 | 18.87 | 18.64 | 18.68 | 17.77 | qfq | 11,271,664 | 211,080,853 | -0.32% |
| 2026-05-19 | 18.39 | 18.77 | 18.35 | 18.74 | 17.83 | qfq | 22,767,921 | 424,778,533 | 1.90% |
| 2026-05-18 | 18.61 | 18.72 | 18.24 | 18.39 | 17.50 | qfq | 25,054,819 | 460,725,720 | -1.76% |
| 2026-05-15 | 18.80 | 18.88 | 18.64 | 18.72 | 17.81 | qfq | 16,790,765 | 314,397,883 | -0.16% |
| 2026-05-14 | 18.90 | 19.05 | 18.73 | 18.75 | 17.84 | qfq | 20,639,212 | 389,151,388 | -0.95% |
| 2026-05-13 | 18.95 | 19.08 | 18.88 | 18.93 | 18.01 | qfq | 14,748,710 | 279,484,027 | -0.11% |
| 2026-05-12 | 19.04 | 19.25 | 18.87 | 18.95 | 18.03 | qfq | 17,634,452 | 335,414,254 | -0.47% |
| 2026-05-11 | 18.80 | 19.10 | 18.73 | 19.04 | 18.12 | qfq | 20,164,014 | 382,140,006 | 0.90% |
| 2026-05-08 | 18.95 | 19.09 | 18.73 | 18.87 | 17.96 | qfq | 19,599,807 | 369,854,320 | -0.32% |
| 2026-05-07 | 19.12 | 19.25 | 18.92 | 18.93 | 18.01 | qfq | 19,587,827 | 372,929,446 | -1.30% |
| 2026-05-06 | 19.10 | 19.20 | 18.78 | 19.18 | 18.25 | qfq | 25,614,624 | 485,734,992 | 0.16% |
| 2026-04-30 | 18.98 | 19.22 | 18.85 | 19.15 | 18.22 | qfq | 23,216,976 | 442,354,846 | 0.79% |
| 2026-04-29 | 18.74 | 19.04 | 18.56 | 19.00 | 18.08 | qfq | 32,935,963 | 620,912,298 | 1.39% |
| 2026-04-28 | 18.47 | 18.80 | 18.42 | 18.74 | 17.83 | qfq | 26,207,273 | 488,645,527 | 1.63% |
| 2026-04-27 | 18.41 | 18.57 | 18.34 | 18.44 | 17.55 | qfq | 24,648,742 | 454,972,816 | 0.38% |
| 2026-04-24 | 18.12 | 18.43 | 17.98 | 18.37 | 17.48 | qfq | 34,489,840 | 630,897,816 | 1.16% |
| 2026-04-23 | 17.49 | 18.18 | 17.42 | 18.16 | 17.28 | qfq | 56,928,581 | 1,020,340,422 | 3.24% |
| 2026-04-22 | 17.69 | 17.78 | 17.59 | 17.59 | 16.74 | qfq | 13,210,718 | 233,496,879 | -0.51% |
| 2026-04-21 | 17.49 | 17.78 | 17.47 | 17.68 | 16.82 | qfq | 21,231,155 | 375,611,395 | 1.20% |
| 2026-04-20 | 17.21 | 17.48 | 17.18 | 17.47 | 16.62 | qfq | 18,842,474 | 327,732,602 | 1.39% |
| 2026-04-17 | 17.26 | 17.29 | 17.12 | 17.23 | 16.39 | qfq | 18,054,939 | 310,638,196 | -0.23% |
| 2026-04-16 | 17.42 | 17.52 | 17.24 | 17.27 | 16.43 | qfq | 19,972,992 | 346,200,514 | -0.69% |
| 2026-04-15 | 17.32 | 17.40 | 17.24 | 17.39 | 16.55 | qfq | 12,360,304 | 214,212,708 | 0.58% |
| 2026-04-14 | 17.23 | 17.45 | 17.22 | 17.29 | 16.45 | qfq | 12,560,714 | 217,534,728 | 0.35% |
| 2026-04-13 | 17.41 | 17.48 | 17.20 | 17.23 | 16.39 | qfq | 15,824,509 | 273,770,363 | -1.15% |
| 2026-04-10 | 17.29 | 17.54 | 17.25 | 17.43 | 16.59 | qfq | 27,270,049 | 475,456,759 | 1.04% |
| 2026-04-09 | 17.24 | 17.36 | 17.13 | 17.25 | 16.41 | qfq | 16,884,369 | 291,096,175 | -0.23% |
| 2026-04-08 | 17.15 | 17.29 | 17.04 | 17.29 | 16.45 | qfq | 22,071,860 | 378,561,204 | 0.88% |
| 2026-04-07 | 17.16 | 17.25 | 17.06 | 17.14 | 16.31 | qfq | 16,807,664 | 288,281,635 | -0.12% |
| 2026-04-03 | 17.32 | 17.32 | 17.08 | 17.16 | 16.33 | qfq | 16,229,300 | 278,433,305 | -0.92% |
| 2026-04-02 | 17.11 | 17.41 | 17.11 | 17.32 | 16.48 | qfq | 22,448,060 | 388,445,124 | 1.05% |
| 2026-04-01 | 17.16 | 17.25 | 17.09 | 17.14 | 16.31 | qfq | 15,474,281 | 265,622,792 | 0.12% |
| 2026-03-31 | 17.08 | 17.26 | 17.08 | 17.12 | 16.29 | qfq | 14,850,846 | 255,046,512 | 0.23% |
| 2026-03-30 | 16.99 | 17.20 | 16.93 | 17.08 | 16.25 | qfq | 13,643,093 | 233,124,889 | 0.18% |
| 2026-03-27 | 17.13 | 17.28 | 17.03 | 17.05 | 16.22 | qfq | 14,972,117 | 256,278,819 | -0.35% |
| 2026-03-26 | 17.02 | 17.31 | 16.98 | 17.11 | 16.28 | qfq | 21,196,588 | 364,491,746 | 0.53% |
| 2026-03-25 | 17.05 | 17.14 | 16.86 | 17.02 | 16.19 | qfq | 22,016,999 | 373,937,946 | -0.18% |
| 2026-03-24 | 16.68 | 17.09 | 16.65 | 17.05 | 16.22 | qfq | 26,793,890 | 454,568,338 | 2.46% |
| 2026-03-23 | 16.97 | 16.98 | 16.56 | 16.64 | 15.83 | qfq | 31,447,436 | 525,475,828 | -2.63% |
| 2026-03-20 | 17.07 | 17.20 | 16.97 | 17.09 | 16.26 | qfq | 18,129,066 | 309,850,826 | -0.23% |
| 2026-03-19 | 17.28 | 17.40 | 17.07 | 17.13 | 16.30 | qfq | 19,117,929 | 329,625,450 | -1.21% |
| 2026-03-18 | 17.40 | 17.46 | 17.23 | 17.34 | 16.50 | qfq | 19,552,774 | 338,709,955 | -0.40% |
| 2026-03-17 | 17.23 | 17.55 | 17.19 | 17.41 | 16.57 | qfq | 27,304,850 | 476,594,954 | 1.04% |
| 2026-03-16 | 17.15 | 17.36 | 17.09 | 17.23 | 16.39 | qfq | 28,948,007 | 498,985,683 | 0.47% |
| 2026-03-13 | 17.17 | 17.39 | 17.07 | 17.15 | 16.32 | qfq | 31,910,892 | 549,321,804 | -0.29% |
| 2026-03-12 | 17.18 | 17.29 | 17.14 | 17.20 | 16.37 | qfq | 24,442,939 | 420,466,225 | -0.46% |
| 2026-03-11 | 16.99 | 17.29 | 16.94 | 17.28 | 16.44 | qfq | 40,904,897 | 701,437,505 | 1.71% |
| 2026-03-10 | 16.90 | 17.07 | 16.77 | 16.99 | 16.17 | qfq | 31,451,399 | 533,295,376 | 0.47% |
| 2026-03-09 | 16.88 | 16.99 | 16.80 | 16.91 | 16.09 | qfq | 38,474,585 | 650,263,796 | -0.18% |
| 2026-03-06 | 16.80 | 16.97 | 16.72 | 16.94 | 16.12 | qfq | 26,894,707 | 454,063,367 | 0.65% |
| 2026-03-05 | 16.60 | 16.85 | 16.55 | 16.83 | 16.01 | qfq | 26,723,736 | 447,016,988 | 1.02% |
| 2026-03-04 | 16.65 | 16.75 | 16.43 | 16.66 | 15.85 | qfq | 33,522,130 | 555,472,429 | -0.60% |
| 2026-03-03 | 16.74 | 16.91 | 16.51 | 16.76 | 15.95 | qfq | 40,157,242 | 673,828,542 | 0.12% |
| 2026-03-02 | 16.14 | 16.80 | 16.07 | 16.74 | 15.93 | qfq | 73,000,341 | 1,209,035,314 | 3.53% |
| 2026-02-27 | 16.16 | 16.32 | 16.14 | 16.17 | 15.39 | qfq | 19,949,236 | 323,672,943 | -0.12% |
| 2026-02-26 | 16.06 | 16.22 | 16.03 | 16.19 | 15.41 | qfq | 22,165,513 | 357,543,203 | 0.81% |
| 2026-02-25 | 16.17 | 16.21 | 16.02 | 16.06 | 15.28 | qfq | 24,211,921 | 390,023,321 | -0.56% |
| 2026-02-24 | 16.29 | 16.38 | 16.13 | 16.15 | 15.37 | qfq | 18,976,938 | 308,059,638 | -0.80% |
| 2026-02-13 | 16.40 | 16.44 | 16.26 | 16.28 | 15.49 | qfq | 13,197,481 | 215,678,299 | -0.49% |
| 2026-02-12 | 16.54 | 16.56 | 16.33 | 16.36 | 15.57 | qfq | 20,432,544 | 335,475,237 | -1.09% |
| 2026-02-11 | 16.53 | 16.59 | 16.45 | 16.54 | 15.74 | qfq | 16,311,200 | 269,675,892 | 0.06% |
| 2026-02-10 | 16.45 | 16.57 | 16.43 | 16.53 | 15.73 | qfq | 18,697,481 | 308,799,007 | 0.36% |
| 2026-02-09 | 16.30 | 16.52 | 16.19 | 16.47 | 15.67 | qfq | 28,709,731 | 470,838,344 | 0.67% |
| 2026-02-06 | 16.39 | 16.49 | 16.26 | 16.36 | 15.57 | qfq | 28,413,302 | 464,771,943 | -0.06% |
| 2026-02-05 | 16.07 | 16.40 | 16.06 | 16.37 | 15.58 | qfq | 39,275,356 | 640,148,240 | 1.93% |
| 2026-02-04 | 15.80 | 16.10 | 15.80 | 16.06 | 15.28 | qfq | 25,286,667 | 405,347,913 | 1.52% |
| 2026-02-03 | 16.05 | 16.10 | 15.76 | 15.82 | 15.05 | qfq | 44,702,098 | 710,164,277 | -1.62% |
| 2026-02-02 | 16.12 | 16.41 | 16.05 | 16.08 | 15.30 | qfq | 44,338,866 | 719,843,524 | -0.25% |
| 2026-01-30 | 16.19 | 16.32 | 16.11 | 16.12 | 15.34 | qfq | 50,193,911 | 813,876,989 | -0.19% |
| 2026-01-29 | 15.75 | 16.18 | 15.75 | 16.15 | 15.37 | qfq | 59,321,193 | 951,469,146 | 2.34% |
| 2026-01-28 | 15.71 | 16.02 | 15.65 | 15.78 | 15.02 | qfq | 51,725,226 | 821,355,705 | 0.25% |
| 2026-01-27 | 15.77 | 15.95 | 15.71 | 15.74 | 14.98 | qfq | 31,354,798 | 496,809,729 | -0.19% |
| 2026-01-26 | 15.62 | 15.89 | 15.59 | 15.77 | 15.01 | qfq | 36,809,540 | 580,306,636 | 0.57% |
| 2026-01-23 | 15.84 | 15.89 | 15.61 | 15.68 | 14.92 | qfq | 33,141,016 | 521,695,164 | -1.13% |
| 2026-01-22 | 15.71 | 16.08 | 15.69 | 15.86 | 15.09 | qfq | 33,479,175 | 533,844,655 | 0.89% |
| 2026-01-21 | 15.89 | 16.04 | 15.72 | 15.72 | 14.96 | qfq | 31,809,870 | 503,849,013 | -1.38% |
| 2026-01-20 | 15.45 | 15.96 | 15.42 | 15.94 | 15.17 | qfq | 60,600,608 | 955,826,054 | 3.10% |
| 2026-01-19 | 15.75 | 15.76 | 15.37 | 15.46 | 14.71 | qfq | 66,345,496 | 1,028,989,604 | -1.90% |
| 2026-01-16 | 15.99 | 16.03 | 15.74 | 15.76 | 15.00 | qfq | 36,709,784 | 581,796,016 | -1.44% |
| 2026-01-15 | 16.08 | 16.11 | 15.98 | 15.99 | 15.21 | qfq | 36,513,119 | 585,847,250 | -0.68% |
| 2026-01-14 | 16.30 | 16.30 | 16.10 | 16.10 | 15.32 | qfq | 43,365,882 | 699,604,355 | -1.17% |
| 2026-01-13 | 16.08 | 16.35 | 16.07 | 16.29 | 15.50 | qfq | 42,638,625 | 693,323,742 | 1.24% |
| 2026-01-12 | 16.09 | 16.14 | 16.05 | 16.09 | 15.31 | qfq | 29,137,623 | 468,847,423 | -0.19% |
| 2026-01-09 | 16.23 | 16.24 | 16.07 | 16.12 | 15.34 | qfq | 37,915,884 | 611,341,366 | -0.68% |
| 2026-01-08 | 16.26 | 16.37 | 16.19 | 16.23 | 15.44 | qfq | 32,022,565 | 520,542,419 | -0.18% |
| 2026-01-07 | 16.22 | 16.34 | 16.16 | 16.26 | 15.47 | qfq | 40,325,128 | 654,871,527 | 0.25% |
| 2026-01-06 | 16.25 | 16.27 | 16.11 | 16.22 | 15.43 | qfq | 40,000,088 | 647,550,884 | -0.12% |
| 2026-01-05 | 16.11 | 16.26 | 16.10 | 16.24 | 15.45 | qfq | 27,817,200 | 450,160,473 | 0.74% |
| 2025-12-31 | 16.11 | 16.17 | 16.07 | 16.12 | 15.34 | qfq | 23,559,167 | 379,571,454 | 0.00% |
| 2025-12-30 | 16.13 | 16.18 | 16.07 | 16.12 | 15.34 | qfq | 29,852,927 | 481,001,816 | -0.31% |
| 2025-12-29 | 16.35 | 16.35 | 16.05 | 16.17 | 15.39 | qfq | 46,023,319 | 743,732,765 | -1.22% |
| 2025-12-26 | 16.42 | 16.43 | 16.35 | 16.37 | 15.58 | qfq | 17,870,585 | 292,671,289 | -0.37% |
| 2025-12-25 | 16.45 | 16.53 | 16.40 | 16.43 | 15.63 | qfq | 14,753,615 | 242,786,251 | -0.06% |
| 2025-12-24 | 16.50 | 16.53 | 16.38 | 16.44 | 15.64 | qfq | 15,367,575 | 252,540,360 | -0.36% |
| 2025-12-23 | 16.55 | 16.64 | 16.49 | 16.50 | 15.70 | qfq | 17,797,272 | 294,725,731 | -0.18% |
| 2025-12-22 | 16.64 | 16.64 | 16.50 | 16.53 | 15.73 | qfq | 20,020,914 | 331,110,012 | -0.66% |
| 2025-12-19 | 16.57 | 16.68 | 16.51 | 16.64 | 15.83 | qfq | 22,309,267 | 370,562,253 | 0.00% |
| 2025-12-18 | 16.40 | 16.66 | 16.38 | 16.64 | 15.83 | qfq | 24,399,793 | 404,085,841 | 1.34% |
| 2025-12-17 | 16.46 | 16.47 | 16.30 | 16.42 | 15.62 | qfq | 22,863,427 | 374,444,509 | -0.18% |
| 2025-12-16 | 16.51 | 16.70 | 16.38 | 16.45 | 15.65 | qfq | 24,297,841 | 401,911,686 | -0.54% |
| 2025-12-15 | 16.34 | 16.61 | 16.33 | 16.54 | 15.74 | qfq | 40,669,941 | 670,580,972 | 1.16% |
| 2025-12-12 | 16.46 | 16.54 | 16.34 | 16.35 | 15.56 | qfq | 39,085,538 | 641,773,667 | -0.49% |
| 2025-12-11 | 16.50 | 16.60 | 16.43 | 16.43 | 15.63 | qfq | 24,169,033 | 398,649,754 | -0.54% |
| 2025-12-10 | 16.75 | 16.82 | 16.40 | 16.52 | 15.72 | qfq | 34,278,432 | 567,796,419 | -1.31% |
| 2025-12-09 | 16.81 | 16.91 | 16.74 | 16.74 | 15.93 | qfq | 22,148,687 | 372,186,934 | -0.48% |
| 2025-12-08 | 16.95 | 17.00 | 16.79 | 16.82 | 16.00 | qfq | 34,021,216 | 573,805,115 | -0.77% |
| 2025-12-05 | 17.10 | 17.20 | 16.87 | 16.95 | 16.13 | qfq | 28,502,296 | 483,909,022 | -1.11% |
| 2025-12-04 | 17.17 | 17.20 | 17.07 | 17.14 | 16.31 | qfq | 17,112,561 | 293,170,874 | -0.29% |
| 2025-12-03 | 17.21 | 17.30 | 17.15 | 17.19 | 16.36 | qfq | 23,565,703 | 406,267,364 | -0.12% |
| 2025-12-02 | 17.16 | 17.25 | 17.10 | 17.21 | 16.38 | qfq | 17,655,825 | 303,315,127 | 0.23% |
| 2025-12-01 | 16.88 | 17.18 | 16.88 | 17.17 | 16.34 | qfq | 46,678,212 | 797,407,027 | 1.78% |
| 2025-11-28 | 16.97 | 17.00 | 16.85 | 16.87 | 16.05 | qfq | 22,353,627 | 378,195,972 | -0.82% |
| 2025-11-27 | 16.80 | 17.09 | 16.74 | 17.01 | 16.19 | qfq | 39,413,392 | 667,289,749 | 1.13% |
| 2025-11-26 | 16.89 | 16.96 | 16.76 | 16.82 | 16.00 | qfq | 35,468,219 | 597,345,476 | -0.53% |
| 2025-11-25 | 16.94 | 16.98 | 16.80 | 16.91 | 16.09 | qfq | 35,284,703 | 595,418,618 | -0.18% |
| 2025-11-24 | 16.76 | 17.05 | 16.72 | 16.94 | 16.12 | qfq | 49,698,453 | 841,857,921 | 1.32% |
| 2025-11-21 | 16.80 | 17.00 | 16.71 | 16.72 | 15.91 | qfq | 39,880,781 | 672,357,863 | -0.71% |
| 2025-11-20 | 16.68 | 16.93 | 16.65 | 16.84 | 16.02 | qfq | 31,153,271 | 523,885,688 | 0.84% |
| 2025-11-19 | 16.63 | 16.73 | 16.60 | 16.70 | 15.89 | qfq | 17,302,231 | 288,690,800 | 0.48% |
| 2025-11-18 | 16.71 | 16.78 | 16.60 | 16.62 | 15.81 | qfq | 24,526,931 | 409,027,767 | -0.48% |
| 2025-11-17 | 17.08 | 17.08 | 16.69 | 16.70 | 15.89 | qfq | 49,932,222 | 839,288,653 | -2.11% |
| 2025-11-14 | 17.02 | 17.18 | 17.02 | 17.06 | 16.23 | qfq | 27,042,287 | 463,039,119 | 0.00% |
| 2025-11-13 | 17.15 | 17.21 | 16.96 | 17.06 | 16.23 | qfq | 40,390,140 | 688,104,998 | -0.47% |
| 2025-11-12 | 17.15 | 17.31 | 17.13 | 17.14 | 16.31 | qfq | 38,925,129 | 670,824,824 | 0.06% |
| 2025-11-11 | 17.11 | 17.14 | 17.03 | 17.13 | 16.30 | qfq | 24,270,984 | 414,754,946 | 0.23% |
| 2025-11-10 | 16.97 | 17.22 | 16.92 | 17.09 | 16.26 | qfq | 47,034,165 | 803,663,561 | 0.65% |
| 2025-11-07 | 16.96 | 17.03 | 16.91 | 16.98 | 16.16 | qfq | 29,111,439 | 493,860,059 | 0.24% |
| 2025-11-06 | 17.01 | 17.09 | 16.91 | 16.94 | 16.12 | qfq | 45,696,672 | 774,979,474 | -0.70% |
| 2025-11-05 | 17.04 | 17.23 | 17.00 | 17.06 | 16.23 | qfq | 50,797,932 | 868,022,282 | 0.35% |
| 2025-11-04 | 16.87 | 17.07 | 16.87 | 17.00 | 16.18 | qfq | 51,064,301 | 867,863,775 | 1.01% |
| 2025-11-03 | 16.81 | 16.90 | 16.70 | 16.83 | 16.01 | qfq | 41,732,154 | 701,255,459 | 0.12% |
| 2025-10-31 | 16.87 | 16.92 | 16.76 | 16.81 | 16.00 | qfq | 39,545,599 | 664,423,349 | -0.30% |
| 2025-10-30 | 17.08 | 17.15 | 16.83 | 16.86 | 16.04 | qfq | 62,058,047 | 1,052,732,884 | -1.23% |
| 2025-10-29 | 17.54 | 17.69 | 17.00 | 17.07 | 16.24 | qfq | 129,802,951 | 2,226,817,728 | -5.74% |
| 2025-10-28 | 18.04 | 18.18 | 17.79 | 18.11 | 17.23 | qfq | 31,410,287 | 566,230,150 | 0.84% |
| 2025-10-27 | 18.18 | 18.19 | 17.91 | 17.96 | 17.09 | qfq | 47,409,883 | 854,098,616 | -1.54% |
| 2025-10-24 | 18.45 | 18.55 | 18.20 | 18.24 | 17.36 | qfq | 22,015,718 | 404,119,178 | -1.62% |
| 2025-10-23 | 18.50 | 18.62 | 18.37 | 18.54 | 17.64 | qfq | 23,253,581 | 430,380,789 | 0.00% |
| 2025-10-22 | 18.31 | 18.64 | 18.31 | 18.54 | 17.64 | qfq | 18,175,475 | 336,303,709 | 0.76% |
| 2025-10-21 | 18.42 | 18.55 | 18.21 | 18.40 | 17.51 | qfq | 30,076,009 | 551,880,802 | -0.11% |
| 2025-10-20 | 18.51 | 18.55 | 18.10 | 18.42 | 17.53 | qfq | 34,436,112 | 632,664,298 | -0.49% |
| 2025-10-17 | 18.60 | 18.83 | 18.45 | 18.51 | 17.61 | qfq | 26,656,332 | 496,342,992 | -0.75% |
| 2025-10-16 | 18.33 | 18.68 | 18.28 | 18.65 | 17.75 | qfq | 29,646,085 | 549,562,024 | 1.69% |
| 2025-10-15 | 18.18 | 18.43 | 18.05 | 18.34 | 17.45 | qfq | 27,020,381 | 494,197,516 | 0.60% |
| 2025-10-14 | 17.80 | 18.35 | 17.59 | 18.23 | 17.35 | qfq | 48,068,700 | 869,863,423 | 2.01% |
| 2025-10-13 | 17.39 | 18.01 | 17.37 | 17.87 | 17.00 | qfq | 39,509,358 | 701,032,700 | 2.17% |
| 2025-10-10 | 17.32 | 17.69 | 17.29 | 17.49 | 16.64 | qfq | 24,261,470 | 425,623,989 | 0.92% |
| 2025-10-09 | 17.17 | 17.36 | 17.06 | 17.33 | 16.49 | qfq | 27,718,475 | 477,225,423 | 0.46% |
| 2025-09-30 | 17.35 | 17.47 | 17.14 | 17.25 | 16.41 | qfq | 27,965,298 | 482,341,479 | -0.92% |
| 2025-09-29 | 17.36 | 17.62 | 17.27 | 17.41 | 16.57 | qfq | 27,373,015 | 477,238,464 | 0.35% |
| 2025-09-26 | 17.19 | 17.40 | 17.05 | 17.35 | 16.51 | qfq | 17,780,594 | 306,282,957 | 0.93% |
| 2025-09-25 | 17.40 | 17.42 | 17.13 | 17.19 | 16.36 | qfq | 21,839,660 | 376,403,532 | -1.38% |
| 2025-09-24 | 17.40 | 17.53 | 17.32 | 17.43 | 16.59 | qfq | 17,491,556 | 304,566,991 | 0.17% |
| 2025-09-23 | 17.13 | 17.58 | 17.05 | 17.40 | 16.56 | qfq | 35,734,124 | 621,642,143 | 1.46% |
| 2025-09-22 | 17.47 | 17.49 | 17.04 | 17.15 | 16.32 | qfq | 36,733,305 | 632,240,098 | -2.17% |
| 2025-09-19 | 17.43 | 17.55 | 17.24 | 17.53 | 16.68 | qfq | 23,943,615 | 417,208,773 | 0.46% |
| 2025-09-18 | 17.80 | 17.88 | 17.37 | 17.45 | 16.60 | qfq | 32,242,121 | 566,554,555 | -2.02% |
| 2025-09-17 | 17.99 | 18.06 | 17.79 | 17.81 | 16.95 | qfq | 23,370,755 | 418,200,399 | -0.95% |
| 2025-09-16 | 18.15 | 18.21 | 17.96 | 17.98 | 17.11 | qfq | 18,747,044 | 338,977,400 | -0.50% |
| 2025-09-15 | 18.18 | 18.26 | 18.03 | 18.07 | 17.19 | qfq | 20,499,740 | 371,829,775 | -0.93% |
| 2025-09-12 | 18.60 | 18.65 | 18.22 | 18.24 | 17.36 | qfq | 19,485,318 | 358,157,635 | -1.99% |
| 2025-09-11 | 18.50 | 18.63 | 18.33 | 18.61 | 17.71 | qfq | 28,434,354 | 525,026,577 | 0.59% |
| 2025-09-10 | 18.57 | 18.60 | 18.44 | 18.50 | 17.60 | qfq | 13,867,736 | 256,732,149 | -0.38% |
| 2025-09-09 | 18.40 | 18.58 | 18.28 | 18.57 | 17.67 | qfq | 20,366,086 | 376,029,900 | 1.14% |
| 2025-09-08 | 18.08 | 18.44 | 18.00 | 18.36 | 17.47 | qfq | 24,188,228 | 442,570,834 | 1.44% |
| 2025-09-05 | 18.17 | 18.25 | 18.02 | 18.10 | 17.22 | qfq | 22,512,968 | 408,103,135 | -0.55% |
| 2025-09-04 | 18.19 | 18.32 | 17.84 | 18.20 | 17.32 | qfq | 39,328,627 | 711,833,350 | -0.38% |
| 2025-09-03 | 18.45 | 18.50 | 18.11 | 18.27 | 17.38 | qfq | 25,565,468 | 467,112,544 | -1.40% |
| 2025-09-02 | 18.17 | 18.62 | 18.10 | 18.53 | 17.63 | qfq | 34,802,005 | 642,171,968 | 1.81% |
| 2025-09-01 | 18.45 | 18.62 | 18.08 | 18.20 | 17.32 | qfq | 36,456,177 | 666,763,347 | -1.46% |
| 2025-08-29 | 18.55 | 18.79 | 18.34 | 18.47 | 17.57 | qfq | 36,529,753 | 677,082,189 | -0.38% |
| 2025-08-28 | 18.05 | 18.77 | 17.89 | 18.54 | 17.64 | qfq | 67,453,223 | 1,240,843,846 | 2.77% |
| 2025-08-27 | 18.00 | 18.36 | 18.00 | 18.04 | 17.17 | qfq | 52,769,457 | 957,939,828 | 1.01% |
| 2025-08-26 | 18.00 | 18.05 | 17.75 | 17.86 | 16.99 | qfq | 28,931,511 | 516,413,453 | -0.72% |
| 2025-08-25 | 17.92 | 18.10 | 17.85 | 17.99 | 17.12 | qfq | 45,849,030 | 823,183,423 | 0.11% |
| 2025-08-22 | 18.29 | 18.29 | 17.87 | 17.97 | 17.10 | qfq | 41,787,500 | 751,162,111 | -1.64% |
| 2025-08-21 | 18.21 | 18.35 | 18.13 | 18.27 | 17.38 | qfq | 27,930,180 | 509,986,476 | 0.11% |
| 2025-08-20 | 18.11 | 18.59 | 18.07 | 18.25 | 17.37 | qfq | 40,195,822 | 737,378,669 | 0.66% |
| 2025-08-19 | 18.07 | 18.25 | 17.91 | 18.13 | 17.25 | qfq | 30,114,055 | 543,842,872 | 0.50% |
| 2025-08-18 | 18.19 | 18.19 | 17.91 | 18.04 | 17.17 | qfq | 42,548,268 | 767,238,874 | -0.93% |
| 2025-08-15 | 18.26 | 18.27 | 17.92 | 18.21 | 17.33 | qfq | 33,143,980 | 599,047,115 | -0.05% |
| 2025-08-14 | 18.40 | 18.55 | 18.22 | 18.22 | 17.34 | qfq | 30,403,426 | 557,582,431 | -0.98% |
| 2025-08-13 | 18.77 | 18.82 | 18.36 | 18.40 | 17.51 | qfq | 31,196,795 | 578,034,212 | -1.97% |
| 2025-08-12 | 18.86 | 19.06 | 18.73 | 18.77 | 17.86 | qfq | 19,582,811 | 369,133,326 | -0.37% |
| 2025-08-11 | 19.16 | 19.35 | 18.83 | 18.84 | 17.93 | qfq | 22,648,881 | 429,942,551 | -1.00% |
| 2025-08-08 | 19.09 | 19.17 | 18.93 | 19.03 | 18.11 | qfq | 13,056,444 | 248,537,967 | 0.05% |
| 2025-08-07 | 18.93 | 19.09 | 18.82 | 19.02 | 18.10 | qfq | 15,657,521 | 297,473,695 | 0.48% |
| 2025-08-06 | 18.96 | 19.08 | 18.84 | 18.93 | 18.01 | qfq | 14,314,409 | 271,128,296 | -0.37% |
| 2025-08-05 | 18.81 | 19.07 | 18.75 | 19.00 | 18.08 | qfq | 18,806,411 | 356,108,136 | 1.23% |
| 2025-08-04 | 18.58 | 19.03 | 18.58 | 18.77 | 17.86 | qfq | 20,928,679 | 394,025,599 | 0.27% |
| 2025-08-01 | 18.51 | 18.81 | 18.26 | 18.72 | 17.81 | qfq | 29,713,026 | 551,385,107 | 1.35% |
| 2025-07-31 | 18.70 | 18.73 | 18.24 | 18.47 | 17.57 | qfq | 36,145,420 | 667,176,709 | -1.23% |
| 2025-07-30 | 18.63 | 18.90 | 18.58 | 18.70 | 17.79 | qfq | 21,611,681 | 405,050,003 | 0.27% |
| 2025-07-29 | 18.72 | 19.04 | 18.58 | 18.65 | 17.75 | qfq | 23,513,020 | 441,278,215 | -0.53% |
| 2025-07-28 | 18.75 | 18.82 | 18.58 | 18.75 | 17.84 | qfq | 28,909,837 | 541,255,994 | -3.75% |
| 2025-07-25 | 19.41 | 19.65 | 19.41 | 19.48 | 17.69 | qfq | 26,536,935 | 518,576,837 | 0.41% |
| 2025-07-24 | 19.77 | 19.79 | 19.33 | 19.40 | 17.62 | qfq | 38,210,467 | 744,910,137 | -1.87% |
| 2025-07-23 | 19.66 | 19.91 | 19.53 | 19.77 | 17.95 | qfq | 31,365,028 | 620,315,560 | 0.56% |
| 2025-07-22 | 20.15 | 20.26 | 19.56 | 19.66 | 17.85 | qfq | 39,525,507 | 779,356,099 | -1.95% |
| 2025-07-21 | 20.30 | 20.34 | 19.92 | 20.05 | 18.21 | qfq | 27,158,356 | 544,309,997 | -1.23% |
| 2025-07-18 | 20.02 | 20.38 | 19.88 | 20.30 | 18.43 | qfq | 20,644,873 | 417,047,309 | 1.35% |
| 2025-07-17 | 20.13 | 20.26 | 19.73 | 20.03 | 18.19 | qfq | 23,278,555 | 465,024,096 | -0.10% |
| 2025-07-16 | 20.06 | 20.22 | 19.79 | 20.05 | 18.21 | qfq | 22,646,069 | 452,463,860 | -0.50% |
| 2025-07-15 | 20.46 | 20.55 | 20.10 | 20.15 | 18.30 | qfq | 21,940,261 | 444,909,907 | -1.13% |
| 2025-07-14 | 20.32 | 20.58 | 20.14 | 20.38 | 18.51 | qfq | 27,353,007 | 557,911,867 | 0.44% |
| 2025-07-11 | 20.64 | 20.75 | 20.20 | 20.29 | 18.42 | qfq | 28,773,209 | 589,922,136 | -1.50% |
| 2025-07-10 | 20.54 | 20.71 | 20.49 | 20.60 | 18.70 | qfq | 17,487,214 | 360,730,795 | 0.54% |
| 2025-07-09 | 20.41 | 20.58 | 20.37 | 20.49 | 18.61 | qfq | 15,205,695 | 311,853,849 | 0.20% |
| 2025-07-08 | 20.69 | 20.77 | 20.23 | 20.45 | 18.57 | qfq | 21,616,183 | 441,488,601 | -1.16% |
| 2025-07-07 | 20.69 | 20.80 | 20.53 | 20.69 | 18.79 | qfq | 15,723,831 | 325,062,902 | 0.10% |
| 2025-07-04 | 20.50 | 20.73 | 20.41 | 20.67 | 18.77 | qfq | 15,789,004 | 325,468,433 | 1.13% |
| 2025-07-03 | 20.43 | 20.59 | 20.27 | 20.44 | 18.56 | qfq | 11,429,990 | 233,697,015 | 0.05% |
| 2025-07-02 | 20.38 | 20.60 | 20.32 | 20.43 | 18.55 | qfq | 12,711,829 | 260,470,493 | 0.25% |
| 2025-07-01 | 20.10 | 20.48 | 20.07 | 20.38 | 18.51 | qfq | 15,481,007 | 314,623,012 | 1.39% |
| 2025-06-30 | 20.11 | 20.19 | 19.90 | 20.10 | 18.25 | qfq | 32,776,780 | 655,951,717 | -0.30% |
| 2025-06-27 | 20.85 | 20.96 | 20.00 | 20.16 | 18.31 | qfq | 40,190,620 | 819,577,147 | -3.45% |
| 2025-06-26 | 20.59 | 20.95 | 20.42 | 20.88 | 18.96 | qfq | 22,680,341 | 470,320,471 | 1.41% |
| 2025-06-25 | 20.21 | 20.75 | 20.15 | 20.59 | 18.70 | qfq | 20,834,983 | 426,799,943 | 1.78% |
| 2025-06-24 | 20.26 | 20.40 | 20.00 | 20.23 | 18.37 | qfq | 21,719,806 | 438,738,016 | -0.15% |
| 2025-06-23 | 20.05 | 20.33 | 19.76 | 20.26 | 18.40 | qfq | 20,526,865 | 412,558,416 | 0.95% |
| 2025-06-20 | 20.04 | 20.24 | 19.92 | 20.07 | 18.22 | qfq | 22,051,700 | 442,709,186 | 0.10% |
| 2025-06-19 | 20.21 | 20.30 | 19.95 | 20.05 | 18.21 | qfq | 19,482,853 | 391,612,603 | -0.94% |
| 2025-06-18 | 19.56 | 20.31 | 19.55 | 20.24 | 18.38 | qfq | 30,458,747 | 609,076,743 | 3.64% |
| 2025-06-17 | 19.60 | 19.72 | 19.45 | 19.53 | 17.73 | qfq | 13,146,121 | 257,144,319 | -0.36% |
| 2025-06-16 | 19.52 | 19.67 | 19.41 | 19.60 | 17.80 | qfq | 10,732,568 | 209,808,392 | 0.93% |
| 2025-06-13 | 19.59 | 19.72 | 19.42 | 19.42 | 17.63 | qfq | 21,975,035 | 429,117,387 | -0.77% |
| 2025-06-12 | 19.30 | 19.60 | 19.27 | 19.57 | 17.77 | qfq | 17,183,941 | 334,449,032 | 1.66% |
| 2025-06-11 | 19.30 | 19.40 | 19.22 | 19.25 | 17.48 | qfq | 13,173,183 | 253,929,122 | -0.31% |
| 2025-06-10 | 19.27 | 19.50 | 19.23 | 19.31 | 17.53 | qfq | 18,086,793 | 350,168,818 | 0.21% |
| 2025-06-09 | 19.27 | 19.30 | 19.01 | 19.27 | 17.50 | qfq | 20,503,873 | 392,759,160 | 0.00% |
| 2025-06-06 | 19.20 | 19.38 | 19.15 | 19.27 | 17.50 | qfq | 13,319,818 | 256,582,019 | 0.68% |
| 2025-06-05 | 19.40 | 19.45 | 19.12 | 19.14 | 17.38 | qfq | 21,503,869 | 413,042,590 | -1.14% |
| 2025-06-04 | 19.35 | 19.46 | 19.18 | 19.36 | 17.58 | qfq | 16,556,000 | 319,940,226 | 0.26% |
| 2025-06-03 | 19.39 | 19.48 | 19.20 | 19.31 | 17.53 | qfq | 21,219,111 | 410,063,619 | -0.41% |
| 2025-05-30 | 19.19 | 19.47 | 19.16 | 19.39 | 17.61 | qfq | 20,590,576 | 398,359,216 | 1.20% |
| 2025-05-29 | 19.08 | 19.30 | 19.01 | 19.16 | 17.40 | qfq | 23,056,008 | 441,813,721 | 0.58% |
| 2025-05-28 | 18.90 | 19.25 | 18.85 | 19.05 | 17.30 | qfq | 18,067,390 | 344,620,379 | 0.69% |
| 2025-05-27 | 18.76 | 18.94 | 18.75 | 18.92 | 17.18 | qfq | 13,851,588 | 261,234,669 | 1.12% |
| 2025-05-26 | 18.75 | 18.89 | 18.63 | 18.71 | 16.99 | qfq | 14,128,827 | 264,644,797 | -0.21% |
| 2025-05-23 | 18.95 | 19.04 | 18.72 | 18.75 | 17.03 | qfq | 16,844,700 | 317,427,802 | -1.06% |
| 2025-05-22 | 18.65 | 18.99 | 18.60 | 18.95 | 17.21 | qfq | 24,679,073 | 465,388,192 | 1.66% |
| 2025-05-21 | 18.34 | 18.67 | 18.32 | 18.64 | 16.93 | qfq | 16,599,760 | 308,000,746 | 1.80% |
| 2025-05-20 | 18.34 | 18.50 | 18.24 | 18.31 | 16.63 | qfq | 13,146,461 | 241,552,014 | 0.16% |
| 2025-05-19 | 18.35 | 18.48 | 18.26 | 18.28 | 16.60 | qfq | 18,298,923 | 335,434,772 | -0.16% |
| 2025-05-16 | 18.36 | 18.46 | 18.22 | 18.31 | 16.63 | qfq | 17,450,668 | 319,745,901 | -0.49% |
| 2025-05-15 | 18.34 | 18.55 | 18.33 | 18.40 | 16.71 | qfq | 21,994,164 | 405,824,932 | 0.22% |
| 2025-05-14 | 18.20 | 18.56 | 18.03 | 18.36 | 16.67 | qfq | 29,370,886 | 538,554,819 | 0.77% |
| 2025-05-13 | 17.90 | 18.24 | 17.81 | 18.22 | 16.54 | qfq | 27,194,357 | 492,166,042 | 2.07% |
| 2025-05-12 | 17.90 | 18.16 | 17.78 | 17.85 | 16.21 | qfq | 19,019,017 | 341,734,826 | -0.56% |
| 2025-05-09 | 17.63 | 17.97 | 17.60 | 17.95 | 16.30 | qfq | 26,133,711 | 467,092,312 | 1.70% |
| 2025-05-08 | 17.24 | 17.71 | 17.22 | 17.65 | 16.03 | qfq | 29,314,525 | 514,593,153 | 2.14% |
| 2025-05-07 | 16.98 | 17.29 | 16.98 | 17.28 | 15.69 | qfq | 30,409,788 | 522,278,090 | 2.19% |
| 2025-05-06 | 17.06 | 17.09 | 16.82 | 16.91 | 15.35 | qfq | 29,666,721 | 501,444,275 | -0.41% |
| 2025-04-30 | 17.25 | 17.35 | 16.98 | 16.98 | 15.42 | qfq | 29,812,633 | 508,458,781 | -1.62% |
| 2025-04-29 | 17.00 | 17.37 | 17.00 | 17.26 | 15.67 | qfq | 43,738,428 | 752,925,476 | -2.71% |
| 2025-04-28 | 17.69 | 17.90 | 17.62 | 17.74 | 16.11 | qfq | 17,586,399 | 312,857,555 | 0.28% |
| 2025-04-25 | 17.69 | 17.78 | 17.57 | 17.69 | 16.06 | qfq | 10,777,498 | 190,269,361 | 0.00% |
| 2025-04-24 | 17.50 | 17.75 | 17.47 | 17.69 | 16.06 | qfq | 15,356,671 | 271,217,123 | 1.38% |
| 2025-04-23 | 17.58 | 17.66 | 17.44 | 17.45 | 15.84 | qfq | 13,509,358 | 236,704,624 | -0.91% |
| 2025-04-22 | 17.49 | 17.64 | 17.46 | 17.61 | 15.99 | qfq | 13,317,185 | 233,968,140 | 0.97% |
| 2025-04-21 | 17.76 | 17.85 | 17.44 | 17.44 | 15.84 | qfq | 19,806,160 | 348,445,858 | -1.97% |
| 2025-04-18 | 17.54 | 17.79 | 17.51 | 17.79 | 16.15 | qfq | 15,419,907 | 272,902,178 | 1.25% |
| 2025-04-17 | 17.57 | 17.64 | 17.41 | 17.57 | 15.95 | qfq | 11,948,255 | 209,640,535 | -0.11% |
| 2025-04-16 | 17.36 | 17.61 | 17.33 | 17.59 | 15.97 | qfq | 27,822,692 | 487,310,160 | 1.09% |
| 2025-04-15 | 16.93 | 17.40 | 16.91 | 17.40 | 15.80 | qfq | 26,009,041 | 447,998,661 | 2.78% |
| 2025-04-14 | 16.90 | 17.03 | 16.85 | 16.93 | 15.37 | qfq | 17,308,424 | 293,034,807 | 0.30% |
| 2025-04-11 | 16.99 | 17.06 | 16.80 | 16.88 | 15.33 | qfq | 18,389,415 | 310,400,312 | -1.00% |
| 2025-04-10 | 16.75 | 17.12 | 16.63 | 17.05 | 15.48 | qfq | 27,581,397 | 467,680,316 | 2.28% |
| 2025-04-09 | 16.75 | 16.83 | 16.52 | 16.67 | 15.14 | qfq | 37,092,705 | 617,505,321 | -0.95% |
| 2025-04-08 | 16.66 | 16.85 | 16.61 | 16.83 | 15.28 | qfq | 33,584,848 | 561,568,295 | 0.78% |
| 2025-04-07 | 16.84 | 16.95 | 16.16 | 16.70 | 15.16 | qfq | 47,076,458 | 783,809,902 | -3.58% |
| 2025-04-03 | 17.21 | 17.38 | 17.16 | 17.32 | 15.73 | qfq | 14,320,995 | 247,536,633 | 0.23% |
| 2025-04-02 | 17.16 | 17.37 | 17.16 | 17.28 | 15.69 | qfq | 15,161,691 | 262,196,741 | 0.47% |
| 2025-04-01 | 17.16 | 17.31 | 17.08 | 17.20 | 15.62 | qfq | 14,393,644 | 247,214,371 | 0.06% |
| 2025-03-31 | 17.24 | 17.37 | 17.11 | 17.19 | 15.61 | qfq | 16,693,308 | 287,414,646 | -0.29% |
| 2025-03-28 | 17.20 | 17.25 | 17.10 | 17.24 | 15.65 | qfq | 10,041,300 | 172,534,815 | 0.29% |
| 2025-03-27 | 17.12 | 17.32 | 17.09 | 17.19 | 15.61 | qfq | 11,144,991 | 191,749,828 | 0.41% |
| 2025-03-26 | 17.24 | 17.32 | 17.09 | 17.12 | 15.55 | qfq | 13,661,537 | 234,414,688 | -0.87% |
| 2025-03-25 | 17.35 | 17.41 | 17.24 | 17.27 | 15.68 | qfq | 11,253,763 | 194,596,206 | -0.46% |
| 2025-03-24 | 17.18 | 17.40 | 17.17 | 17.35 | 15.75 | qfq | 17,219,033 | 298,004,525 | 1.28% |
| 2025-03-21 | 17.33 | 17.54 | 17.13 | 17.13 | 15.55 | qfq | 29,912,421 | 517,050,211 | -1.21% |
| 2025-03-20 | 17.29 | 17.59 | 17.28 | 17.34 | 15.74 | qfq | 27,578,935 | 479,688,997 | 0.41% |
| 2025-03-19 | 16.91 | 17.28 | 16.87 | 17.27 | 15.68 | qfq | 35,401,597 | 606,724,308 | 2.25% |
| 2025-03-18 | 16.85 | 16.93 | 16.75 | 16.89 | 15.34 | qfq | 19,005,605 | 320,141,741 | 0.36% |
| 2025-03-17 | 16.71 | 16.90 | 16.65 | 16.83 | 15.28 | qfq | 19,494,226 | 327,990,483 | 0.96% |
| 2025-03-14 | 16.68 | 16.96 | 16.62 | 16.67 | 15.14 | qfq | 27,575,898 | 462,892,453 | -0.18% |
| 2025-03-13 | 16.52 | 16.78 | 16.51 | 16.70 | 15.16 | qfq | 19,260,096 | 321,272,456 | 0.91% |
| 2025-03-12 | 16.50 | 16.69 | 16.43 | 16.55 | 15.03 | qfq | 13,697,256 | 227,107,672 | -0.06% |
| 2025-03-11 | 16.33 | 16.56 | 16.30 | 16.56 | 15.04 | qfq | 18,212,849 | 299,251,106 | 1.28% |
| 2025-03-10 | 16.40 | 16.40 | 16.23 | 16.35 | 14.85 | qfq | 13,910,599 | 226,964,481 | -0.18% |
| 2025-03-07 | 16.42 | 16.53 | 16.27 | 16.38 | 14.87 | qfq | 19,739,341 | 323,398,616 | -0.06% |
| 2025-03-06 | 16.55 | 16.61 | 16.33 | 16.39 | 14.88 | qfq | 26,845,592 | 441,198,396 | -1.32% |
| 2025-03-05 | 16.12 | 16.63 | 16.05 | 16.61 | 15.08 | qfq | 42,067,233 | 690,530,204 | 3.10% |
| 2025-03-04 | 16.10 | 16.21 | 16.07 | 16.11 | 14.63 | qfq | 14,732,201 | 237,652,827 | -0.31% |
| 2025-03-03 | 16.10 | 16.19 | 15.95 | 16.16 | 14.67 | qfq | 20,128,044 | 324,162,268 | 0.69% |
| 2025-02-28 | 16.06 | 16.17 | 16.01 | 16.05 | 14.57 | qfq | 24,200,202 | 389,587,722 | -0.19% |
| 2025-02-27 | 15.87 | 16.09 | 15.72 | 16.08 | 14.60 | qfq | 26,513,906 | 422,858,358 | 1.45% |
| 2025-02-26 | 15.81 | 16.02 | 15.80 | 15.85 | 14.39 | qfq | 22,971,637 | 365,065,357 | 0.13% |
| 2025-02-25 | 16.18 | 16.21 | 15.77 | 15.83 | 14.37 | qfq | 36,552,562 | 581,960,733 | -1.80% |
| 2025-02-24 | 16.36 | 16.37 | 16.09 | 16.12 | 14.64 | qfq | 38,593,514 | 624,695,160 | -1.59% |
| 2025-02-21 | 16.65 | 16.70 | 16.31 | 16.38 | 14.87 | qfq | 38,846,966 | 637,536,092 | -1.80% |
| 2025-02-20 | 16.81 | 16.84 | 16.64 | 16.68 | 15.15 | qfq | 15,620,070 | 261,221,331 | -0.60% |
| 2025-02-19 | 16.86 | 16.98 | 16.75 | 16.78 | 15.24 | qfq | 22,595,905 | 380,634,068 | -0.42% |
| 2025-02-18 | 16.56 | 16.97 | 16.56 | 16.85 | 15.30 | qfq | 28,251,576 | 475,575,092 | 1.51% |
| 2025-02-17 | 16.75 | 16.84 | 16.49 | 16.60 | 15.07 | qfq | 22,941,781 | 380,910,015 | -1.01% |
| 2025-02-14 | 16.74 | 16.83 | 16.66 | 16.77 | 15.23 | qfq | 21,626,367 | 361,968,443 | 0.12% |
| 2025-02-13 | 16.87 | 16.94 | 16.75 | 16.75 | 15.21 | qfq | 20,912,472 | 351,926,373 | -0.71% |
| 2025-02-12 | 16.74 | 16.89 | 16.62 | 16.87 | 15.32 | qfq | 26,196,456 | 439,849,505 | 1.20% |
| 2025-02-11 | 16.50 | 16.83 | 16.49 | 16.67 | 15.14 | qfq | 36,507,973 | 609,620,700 | 1.28% |
| 2025-02-10 | 16.55 | 16.60 | 16.26 | 16.46 | 14.95 | qfq | 30,491,999 | 501,923,910 | -0.54% |
| 2025-02-07 | 16.61 | 16.80 | 16.52 | 16.55 | 15.03 | qfq | 33,837,410 | 561,688,309 | -0.48% |
| 2025-02-06 | 16.75 | 16.99 | 16.50 | 16.63 | 15.10 | qfq | 36,816,264 | 612,666,374 | -1.07% |
| 2025-02-05 | 17.12 | 17.19 | 16.78 | 16.81 | 15.26 | qfq | 27,596,957 | 467,430,640 | -2.21% |
| 2025-01-27 | 16.85 | 17.23 | 16.85 | 17.19 | 15.61 | qfq | 24,151,542 | 413,725,571 | 2.02% |
| 2025-01-24 | 16.68 | 16.91 | 16.37 | 16.85 | 15.30 | qfq | 28,503,083 | 476,502,290 | 0.96% |
| 2025-01-23 | 16.50 | 16.83 | 16.48 | 16.69 | 15.15 | qfq | 28,117,035 | 468,667,580 | 1.83% |
| 2025-01-22 | 16.73 | 16.77 | 16.35 | 16.39 | 14.88 | qfq | 29,749,377 | 490,033,880 | -2.21% |
| 2025-01-21 | 17.07 | 17.07 | 16.73 | 16.76 | 15.22 | qfq | 24,375,440 | 410,732,509 | -0.83% |
| 2025-01-20 | 17.11 | 17.36 | 16.88 | 16.90 | 15.35 | qfq | 29,534,319 | 503,457,741 | -1.05% |
| 2025-01-17 | 17.07 | 17.22 | 17.00 | 17.08 | 15.51 | qfq | 20,346,920 | 348,189,045 | -0.06% |
| 2025-01-16 | 16.92 | 17.10 | 16.75 | 17.09 | 15.52 | qfq | 28,240,473 | 479,995,151 | 1.54% |
| 2025-01-15 | 16.85 | 17.17 | 16.75 | 16.83 | 15.28 | qfq | 27,324,866 | 462,496,915 | -0.47% |
| 2025-01-14 | 16.72 | 17.06 | 16.65 | 16.91 | 15.35 | qfq | 34,054,775 | 574,080,467 | 1.38% |
| 2025-01-13 | 16.80 | 16.97 | 16.61 | 16.68 | 15.15 | qfq | 24,024,053 | 402,889,470 | -1.65% |
| 2025-01-10 | 17.13 | 17.28 | 16.76 | 16.96 | 15.40 | qfq | 19,216,147 | 326,209,159 | -0.93% |
| 2025-01-09 | 17.15 | 17.29 | 16.88 | 17.12 | 15.55 | qfq | 20,121,655 | 344,457,709 | 0.00% |
| 2025-01-08 | 16.85 | 17.15 | 16.82 | 17.12 | 15.55 | qfq | 28,620,882 | 486,873,031 | 1.54% |
| 2025-01-07 | 16.51 | 16.87 | 16.40 | 16.86 | 15.31 | qfq | 25,887,919 | 432,047,518 | 1.81% |
| 2025-01-06 | 16.43 | 16.60 | 16.13 | 16.56 | 15.04 | qfq | 31,263,681 | 513,426,279 | 0.79% |
| 2025-01-03 | 16.83 | 16.94 | 16.40 | 16.43 | 14.92 | qfq | 36,887,258 | 610,337,574 | -2.14% |
| 2025-01-02 | 17.21 | 17.49 | 16.71 | 16.79 | 15.25 | qfq | 46,708,885 | 799,727,010 | -1.87% |
| 2024-12-31 | 17.07 | 17.31 | 17.06 | 17.11 | 15.54 | qfq | 38,218,405 | 656,427,323 | 0.18% |
| 2024-12-30 | 16.79 | 17.14 | 16.79 | 17.08 | 15.51 | qfq | 36,129,051 | 614,586,655 | 1.36% |
| 2024-12-27 | 16.85 | 16.96 | 16.55 | 16.85 | 15.30 | qfq | 31,302,905 | 523,814,398 | 0.00% |
| 2024-12-26 | 16.85 | 16.97 | 16.67 | 16.85 | 15.30 | qfq | 33,216,297 | 556,893,800 | -0.71% |
| 2024-12-25 | 16.45 | 16.99 | 16.45 | 16.97 | 15.41 | qfq | 51,428,848 | 865,165,680 | 3.10% |
| 2024-12-24 | 16.34 | 16.48 | 16.34 | 16.46 | 14.95 | qfq | 42,521,200 | 697,675,437 | 0.49% |
| 2024-12-23 | 16.08 | 16.51 | 16.08 | 16.38 | 14.87 | qfq | 48,343,901 | 791,297,523 | 1.87% |
| 2024-12-20 | 16.16 | 16.29 | 16.06 | 16.08 | 14.60 | qfq | 34,555,744 | 558,074,136 | -0.62% |
| 2024-12-19 | 16.29 | 16.44 | 16.12 | 16.18 | 14.69 | qfq | 41,224,608 | 669,186,551 | -0.86% |
| 2024-12-18 | 16.40 | 16.61 | 16.25 | 16.32 | 14.82 | qfq | 65,597,881 | 1,074,605,323 | -0.91% |
| 2024-12-17 | 16.42 | 16.70 | 16.42 | 16.47 | 14.95 | qfq | 47,806,728 | 792,187,055 | -0.18% |
| 2024-12-16 | 16.09 | 16.63 | 16.08 | 16.50 | 14.98 | qfq | 87,347,626 | 1,437,041,342 | 2.74% |
| 2024-12-13 | 16.23 | 16.28 | 16.03 | 16.06 | 14.58 | qfq | 36,360,817 | 587,073,882 | -0.99% |
| 2024-12-12 | 16.03 | 16.31 | 16.01 | 16.22 | 14.73 | qfq | 36,384,671 | 588,363,868 | 1.06% |
| 2024-12-11 | 16.38 | 16.42 | 16.03 | 16.05 | 14.57 | qfq | 42,963,515 | 692,668,913 | -2.25% |
| 2024-12-10 | 16.47 | 16.55 | 16.09 | 16.42 | 14.91 | qfq | 39,105,840 | 639,217,472 | 1.30% |
| 2024-12-09 | 16.13 | 16.34 | 16.07 | 16.21 | 14.72 | qfq | 25,327,398 | 411,085,324 | 0.37% |
| 2024-12-06 | 16.13 | 16.36 | 16.09 | 16.15 | 14.66 | qfq | 25,441,878 | 412,078,417 | 0.06% |
| 2024-12-05 | 16.29 | 16.40 | 16.11 | 16.14 | 14.66 | qfq | 21,799,600 | 354,084,712 | -0.92% |
| 2024-12-04 | 15.96 | 16.41 | 15.87 | 16.29 | 14.79 | qfq | 49,670,430 | 806,515,043 | 1.75% |
| 2024-12-03 | 15.81 | 16.02 | 15.77 | 16.01 | 14.54 | qfq | 30,538,722 | 486,709,258 | 1.39% |
| 2024-12-02 | 15.90 | 15.94 | 15.74 | 15.79 | 14.34 | qfq | 27,192,832 | 430,026,713 | -0.82% |
| 2024-11-29 | 15.93 | 16.06 | 15.88 | 15.92 | 14.46 | qfq | 22,478,802 | 359,377,459 | -0.06% |
| 2024-11-28 | 15.93 | 16.00 | 15.78 | 15.93 | 14.46 | qfq | 18,678,936 | 297,113,768 | 0.00% |
| 2024-11-27 | 15.70 | 15.96 | 15.61 | 15.93 | 14.46 | qfq | 27,507,483 | 435,121,661 | 1.27% |
| 2024-11-26 | 15.61 | 15.78 | 15.48 | 15.73 | 14.28 | qfq | 18,645,548 | 292,515,530 | 0.45% |
| 2024-11-25 | 15.40 | 15.68 | 15.34 | 15.66 | 14.22 | qfq | 26,875,673 | 418,598,271 | 1.95% |
| 2024-11-22 | 15.77 | 15.81 | 15.36 | 15.36 | 13.95 | qfq | 20,326,069 | 316,673,656 | -2.54% |
| 2024-11-21 | 15.61 | 15.78 | 15.58 | 15.76 | 14.31 | qfq | 16,284,058 | 255,380,247 | 0.83% |
| 2024-11-20 | 15.72 | 15.76 | 15.59 | 15.63 | 14.19 | qfq | 19,096,264 | 298,629,918 | -0.57% |
| 2024-11-19 | 15.75 | 15.84 | 15.50 | 15.72 | 14.27 | qfq | 31,966,906 | 501,475,470 | -0.13% |
| 2024-11-18 | 15.93 | 16.04 | 15.68 | 15.74 | 14.29 | qfq | 50,032,044 | 794,773,177 | -0.13% |
| 2024-11-15 | 15.83 | 16.06 | 15.68 | 15.76 | 14.31 | qfq | 34,086,327 | 542,638,904 | -0.32% |
| 2024-11-14 | 15.66 | 15.95 | 15.56 | 15.81 | 14.36 | qfq | 31,818,771 | 504,117,160 | 0.83% |
| 2024-11-13 | 15.45 | 15.76 | 15.40 | 15.68 | 14.24 | qfq | 27,065,302 | 422,963,795 | 1.55% |
| 2024-11-12 | 15.55 | 15.77 | 15.39 | 15.44 | 14.02 | qfq | 27,667,976 | 430,631,273 | -1.22% |
| 2024-11-11 | 15.72 | 15.73 | 15.45 | 15.63 | 14.19 | qfq | 24,815,371 | 386,902,564 | -0.95% |
| 2024-11-08 | 15.98 | 16.03 | 15.73 | 15.78 | 14.33 | qfq | 32,167,321 | 509,579,475 | -1.44% |
| 2024-11-07 | 15.64 | 16.01 | 15.62 | 16.01 | 14.54 | qfq | 38,414,302 | 610,449,083 | 1.84% |
| 2024-11-06 | 15.85 | 15.93 | 15.63 | 15.72 | 14.27 | qfq | 31,453,725 | 495,549,635 | -0.76% |
| 2024-11-05 | 15.67 | 15.85 | 15.60 | 15.84 | 14.38 | qfq | 28,855,808 | 454,699,727 | 0.57% |
| 2024-11-04 | 15.67 | 15.75 | 15.32 | 15.75 | 14.30 | qfq | 28,931,609 | 450,423,986 | 1.16% |
| 2024-11-01 | 15.42 | 15.83 | 15.41 | 15.57 | 14.14 | qfq | 39,404,026 | 616,576,340 | 1.10% |
| 2024-10-31 | 15.41 | 15.52 | 15.18 | 15.40 | 13.98 | qfq | 23,085,271 | 354,934,539 | -0.06% |
| 2024-10-30 | 15.58 | 15.77 | 15.34 | 15.41 | 13.99 | qfq | 27,284,730 | 422,902,402 | -0.58% |
| 2024-10-29 | 15.49 | 15.74 | 15.46 | 15.50 | 14.07 | qfq | 28,138,174 | 437,357,603 | 0.19% |
| 2024-10-28 | 15.49 | 15.52 | 15.32 | 15.47 | 14.05 | qfq | 23,682,533 | 365,016,150 | -0.45% |
| 2024-10-25 | 15.60 | 15.68 | 15.42 | 15.54 | 14.11 | qfq | 21,725,045 | 337,090,801 | -0.51% |
| 2024-10-24 | 15.65 | 15.83 | 15.55 | 15.62 | 14.18 | qfq | 21,424,920 | 335,656,869 | -0.76% |
| 2024-10-23 | 15.66 | 15.82 | 15.66 | 15.74 | 14.29 | qfq | 23,136,159 | 364,141,639 | 0.32% |
| 2024-10-22 | 15.69 | 15.95 | 15.62 | 15.69 | 14.25 | qfq | 28,967,623 | 456,083,086 | -0.38% |
| 2024-10-21 | 15.82 | 15.83 | 15.52 | 15.75 | 14.30 | qfq | 36,723,976 | 574,816,765 | -0.69% |
| 2024-10-18 | 15.82 | 16.08 | 15.43 | 15.86 | 14.40 | qfq | 58,459,531 | 921,363,277 | -0.13% |
| 2024-10-17 | 16.35 | 16.35 | 15.83 | 15.88 | 14.42 | qfq | 69,525,673 | 1,118,191,751 | -2.99% |
| 2024-10-16 | 15.49 | 16.56 | 15.46 | 16.37 | 14.86 | qfq | 88,582,147 | 1,438,458,326 | 4.73% |
| 2024-10-15 | 15.93 | 16.26 | 15.62 | 15.63 | 14.19 | qfq | 48,311,224 | 769,148,129 | -2.01% |
| 2024-10-14 | 15.50 | 16.29 | 15.50 | 15.95 | 14.48 | qfq | 97,166,680 | 1,548,792,060 | 4.87% |
| 2024-10-11 | 15.28 | 15.61 | 15.10 | 15.21 | 13.81 | qfq | 28,884,377 | 442,158,756 | -0.91% |
| 2024-10-10 | 14.90 | 15.73 | 14.90 | 15.35 | 13.94 | qfq | 62,352,755 | 961,589,108 | 3.86% |
| 2024-10-09 | 15.50 | 15.65 | 14.70 | 14.78 | 13.42 | qfq | 57,896,389 | 875,977,188 | -6.93% |
| 2024-10-08 | 17.10 | 17.23 | 15.36 | 15.88 | 14.42 | qfq | 86,523,438 | 1,391,959,396 | 0.83% |
| 2024-09-30 | 14.95 | 15.80 | 14.74 | 15.75 | 14.30 | qfq | 83,762,756 | 1,277,525,988 | 6.42% |
| 2024-09-27 | 15.10 | 15.28 | 14.62 | 14.80 | 13.44 | qfq | 19,025,752 | 282,842,457 | -1.07% |
| 2024-09-26 | 14.47 | 14.96 | 14.38 | 14.96 | 13.58 | qfq | 28,616,643 | 419,737,119 | 2.96% |
| 2024-09-25 | 14.30 | 14.70 | 14.29 | 14.53 | 13.19 | qfq | 34,103,250 | 494,691,443 | 2.61% |
| 2024-09-24 | 13.80 | 14.18 | 13.70 | 14.16 | 12.86 | qfq | 24,832,060 | 347,348,959 | 2.76% |
| 2024-09-23 | 13.40 | 13.78 | 13.35 | 13.78 | 12.51 | qfq | 17,416,615 | 237,593,664 | 2.84% |
| 2024-09-20 | 13.20 | 13.44 | 13.19 | 13.40 | 12.17 | qfq | 19,331,929 | 258,376,079 | 1.36% |
| 2024-09-19 | 13.25 | 13.29 | 13.03 | 13.22 | 12.00 | qfq | 15,195,374 | 199,852,058 | 0.00% |
| 2024-09-18 | 13.12 | 13.26 | 13.05 | 13.22 | 12.00 | qfq | 12,687,060 | 167,154,894 | 1.23% |
| 2024-09-13 | 13.25 | 13.37 | 13.06 | 13.06 | 11.86 | qfq | 14,593,609 | 192,910,450 | -1.43% |
| 2024-09-12 | 12.85 | 13.28 | 12.83 | 13.25 | 12.03 | qfq | 27,410,373 | 360,266,268 | 2.87% |
| 2024-09-11 | 13.12 | 13.14 | 12.85 | 12.88 | 11.70 | qfq | 18,965,440 | 245,774,459 | -2.05% |
| 2024-09-10 | 13.18 | 13.28 | 13.06 | 13.15 | 11.94 | qfq | 17,321,408 | 227,988,412 | -0.23% |
| 2024-09-09 | 13.43 | 13.43 | 13.13 | 13.18 | 11.97 | qfq | 20,498,240 | 270,535,118 | -2.15% |
| 2024-09-06 | 13.40 | 13.66 | 13.39 | 13.47 | 12.23 | qfq | 18,888,600 | 256,034,977 | 0.52% |
| 2024-09-05 | 13.54 | 13.56 | 13.18 | 13.40 | 12.17 | qfq | 34,118,400 | 453,113,909 | -0.67% |
| 2024-09-04 | 13.60 | 13.71 | 13.40 | 13.49 | 12.25 | qfq | 22,105,100 | 299,199,426 | -1.39% |
| 2024-09-03 | 13.91 | 13.97 | 13.52 | 13.68 | 12.42 | qfq | 29,642,186 | 404,888,435 | -1.72% |
| 2024-09-02 | 13.90 | 14.11 | 13.80 | 13.92 | 12.64 | qfq | 26,003,177 | 363,468,026 | -0.07% |
| 2024-08-30 | 14.09 | 14.37 | 13.93 | 13.93 | 12.65 | qfq | 42,734,300 | 603,140,816 | -1.55% |
| 2024-08-29 | 14.59 | 14.59 | 14.05 | 14.15 | 12.85 | qfq | 35,685,673 | 507,449,732 | -3.28% |
| 2024-08-28 | 14.85 | 14.86 | 14.54 | 14.63 | 13.28 | qfq | 30,147,850 | 441,982,589 | -2.21% |
| 2024-08-27 | 15.01 | 15.08 | 14.83 | 14.96 | 13.58 | qfq | 13,684,527 | 204,739,772 | -0.27% |
| 2024-08-26 | 15.11 | 15.15 | 14.81 | 15.00 | 13.62 | qfq | 15,987,641 | 238,636,343 | -0.53% |
| 2024-08-23 | 15.08 | 15.11 | 14.94 | 15.08 | 13.69 | qfq | 15,578,804 | 234,380,338 | 0.13% |
| 2024-08-22 | 14.71 | 15.09 | 14.71 | 15.06 | 13.67 | qfq | 20,736,336 | 310,846,214 | 2.10% |
| 2024-08-21 | 15.08 | 15.12 | 14.70 | 14.75 | 13.39 | qfq | 24,399,646 | 361,251,730 | -2.45% |
| 2024-08-20 | 15.15 | 15.22 | 15.07 | 15.12 | 13.73 | qfq | 25,250,577 | 382,286,280 | -0.20% |
| 2024-08-19 | 14.57 | 15.15 | 14.57 | 15.15 | 13.76 | qfq | 37,082,557 | 553,514,063 | 4.12% |
| 2024-08-16 | 14.22 | 14.56 | 14.17 | 14.55 | 13.21 | qfq | 24,982,075 | 359,879,512 | 2.03% |
| 2024-08-15 | 14.17 | 14.28 | 14.13 | 14.26 | 12.95 | qfq | 19,318,692 | 274,525,289 | 0.49% |
| 2024-08-14 | 14.24 | 14.37 | 14.16 | 14.19 | 12.88 | qfq | 11,037,636 | 157,198,523 | 0.00% |
| 2024-08-13 | 14.13 | 14.30 | 14.09 | 14.19 | 12.88 | qfq | 10,491,773 | 149,161,111 | 0.71% |
| 2024-08-12 | 14.16 | 14.20 | 14.09 | 14.09 | 12.79 | qfq | 6,804,600 | 96,126,824 | -0.49% |
| 2024-08-09 | 14.16 | 14.29 | 14.10 | 14.16 | 12.86 | qfq | 11,505,844 | 163,368,277 | 0.28% |
| 2024-08-08 | 14.21 | 14.24 | 14.05 | 14.12 | 12.82 | qfq | 8,781,300 | 123,984,482 | -0.56% |
| 2024-08-07 | 14.19 | 14.33 | 14.16 | 14.20 | 12.89 | qfq | 10,176,020 | 144,889,188 | 0.07% |
| 2024-08-06 | 14.37 | 14.46 | 14.06 | 14.19 | 12.88 | qfq | 13,935,646 | 197,965,750 | -1.18% |
| 2024-08-05 | 14.61 | 14.65 | 14.35 | 14.36 | 13.04 | qfq | 13,708,000 | 198,560,057 | -1.64% |
| 2024-08-02 | 14.48 | 14.65 | 14.42 | 14.60 | 13.26 | qfq | 12,293,851 | 179,050,202 | 0.48% |
| 2024-08-01 | 14.53 | 14.76 | 14.45 | 14.53 | 13.19 | qfq | 15,322,326 | 223,671,187 | -0.48% |
| 2024-07-31 | 14.56 | 14.65 | 14.49 | 14.60 | 13.26 | qfq | 16,094,294 | 234,701,063 | 0.07% |
| 2024-07-30 | 14.81 | 14.85 | 14.47 | 14.59 | 13.25 | qfq | 20,262,094 | 295,362,688 | -1.55% |
| 2024-07-29 | 14.62 | 14.86 | 14.52 | 14.82 | 13.46 | qfq | 15,882,363 | 234,111,277 | 1.09% |
| 2024-07-26 | 14.79 | 14.89 | 14.51 | 14.66 | 13.31 | qfq | 18,022,089 | 264,324,685 | -0.61% |
| 2024-07-25 | 14.89 | 15.03 | 14.65 | 14.75 | 13.39 | qfq | 16,165,940 | 239,012,776 | -0.81% |
| 2024-07-24 | 14.81 | 15.07 | 14.78 | 14.87 | 13.50 | qfq | 16,972,616 | 253,459,899 | 0.41% |
| 2024-07-23 | 14.64 | 15.00 | 14.60 | 14.81 | 13.45 | qfq | 24,833,100 | 369,038,181 | 1.09% |
| 2024-07-22 | 14.87 | 14.92 | 14.55 | 14.65 | 13.30 | qfq | 16,555,915 | 242,716,594 | -1.88% |
| 2024-07-19 | 14.89 | 14.96 | 14.77 | 14.93 | 13.56 | qfq | 12,637,790 | 187,715,427 | -0.27% |
| 2024-07-18 | 14.87 | 14.98 | 14.67 | 14.97 | 13.59 | qfq | 14,845,125 | 220,215,852 | 0.67% |
| 2024-07-17 | 14.80 | 14.90 | 14.77 | 14.87 | 13.50 | qfq | 11,817,899 | 175,433,707 | 0.34% |
| 2024-07-16 | 14.94 | 15.08 | 14.76 | 14.82 | 13.46 | qfq | 14,456,608 | 215,168,733 | -0.67% |
| 2024-07-15 | 14.81 | 14.99 | 14.81 | 14.92 | 13.55 | qfq | 15,384,105 | 229,205,877 | 0.13% |
| 2024-07-12 | 14.55 | 14.90 | 14.53 | 14.90 | 13.53 | qfq | 21,151,075 | 313,131,008 | 2.34% |
| 2024-07-11 | 14.83 | 14.86 | 14.44 | 14.56 | 13.22 | qfq | 17,908,101 | 261,264,593 | -1.15% |
| 2024-07-10 | 14.83 | 14.91 | 14.68 | 14.73 | 13.37 | qfq | 11,490,170 | 169,745,833 | -0.74% |
| 2024-07-09 | 14.35 | 14.85 | 14.31 | 14.84 | 13.47 | qfq | 22,899,112 | 334,208,453 | 3.41% |
| 2024-07-08 | 14.24 | 14.54 | 14.23 | 14.35 | 13.03 | qfq | 24,178,712 | 348,700,788 | 0.84% |
| 2024-07-05 | 14.72 | 14.77 | 14.15 | 14.23 | 12.92 | qfq | 38,339,870 | 550,554,318 | -8.19% |
| 2024-07-04 | 15.62 | 15.67 | 15.44 | 15.50 | 13.26 | qfq | 20,061,404 | 311,535,158 | -0.70% |
| 2024-07-03 | 15.86 | 15.93 | 15.48 | 15.61 | 13.35 | qfq | 17,105,400 | 267,248,264 | -1.51% |
| 2024-07-02 | 15.66 | 15.91 | 15.63 | 15.85 | 13.56 | qfq | 20,758,541 | 328,710,965 | 1.21% |
| 2024-07-01 | 15.21 | 15.68 | 15.20 | 15.66 | 13.40 | qfq | 25,806,432 | 401,133,819 | 3.09% |
| 2024-06-28 | 15.14 | 15.40 | 14.99 | 15.19 | 12.99 | qfq | 19,619,905 | 298,631,799 | 0.60% |
| 2024-06-27 | 14.82 | 15.26 | 14.78 | 15.10 | 12.92 | qfq | 22,967,117 | 345,653,850 | 1.89% |
| 2024-06-26 | 14.82 | 14.96 | 14.77 | 14.82 | 12.68 | qfq | 12,152,376 | 180,339,111 | -0.40% |
| 2024-06-25 | 14.80 | 14.98 | 14.79 | 14.88 | 12.73 | qfq | 12,827,199 | 191,066,752 | 0.61% |
| 2024-06-24 | 14.97 | 14.97 | 14.73 | 14.79 | 12.65 | qfq | 17,137,004 | 254,073,143 | -1.14% |
| 2024-06-21 | 14.95 | 15.07 | 14.89 | 14.96 | 12.80 | qfq | 11,126,790 | 166,528,175 | 0.13% |
| 2024-06-20 | 15.07 | 15.13 | 14.94 | 14.94 | 12.78 | qfq | 13,412,668 | 201,217,020 | -0.73% |
| 2024-06-19 | 14.94 | 15.16 | 14.92 | 15.05 | 12.87 | qfq | 14,117,587 | 212,394,687 | 0.87% |
| 2024-06-18 | 14.95 | 15.07 | 14.82 | 14.92 | 12.76 | qfq | 13,942,588 | 208,396,152 | -0.27% |
| 2024-06-17 | 15.35 | 15.39 | 14.81 | 14.96 | 12.80 | qfq | 30,184,497 | 453,063,720 | -2.86% |
| 2024-06-14 | 15.01 | 15.48 | 14.90 | 15.40 | 13.17 | qfq | 21,580,934 | 329,187,453 | 2.53% |
| 2024-06-13 | 15.18 | 15.28 | 14.96 | 15.02 | 12.85 | qfq | 13,351,706 | 201,599,814 | -1.12% |
| 2024-06-12 | 15.13 | 15.23 | 14.90 | 15.19 | 12.99 | qfq | 20,278,658 | 305,188,165 | 0.40% |
| 2024-06-11 | 15.47 | 15.50 | 15.10 | 15.13 | 12.94 | qfq | 19,458,538 | 296,012,923 | -2.20% |
| 2024-06-07 | 15.42 | 15.50 | 15.36 | 15.47 | 13.23 | qfq | 13,780,859 | 212,683,504 | 0.65% |
| 2024-06-06 | 15.38 | 15.50 | 15.30 | 15.37 | 13.15 | qfq | 12,475,726 | 192,129,713 | 0.00% |
| 2024-06-05 | 15.66 | 15.68 | 15.32 | 15.37 | 13.15 | qfq | 24,410,418 | 377,061,987 | -1.85% |
| 2024-06-04 | 15.53 | 15.69 | 15.42 | 15.66 | 13.40 | qfq | 21,305,592 | 332,217,729 | 1.16% |
| 2024-06-03 | 15.79 | 15.85 | 15.33 | 15.48 | 13.24 | qfq | 30,029,444 | 465,872,487 | -2.03% |
| 2024-05-31 | 15.72 | 15.87 | 15.67 | 15.80 | 13.52 | qfq | 15,764,068 | 249,127,308 | 0.51% |
| 2024-05-30 | 15.90 | 15.99 | 15.62 | 15.72 | 13.45 | qfq | 16,888,610 | 266,948,066 | -1.19% |
| 2024-05-29 | 15.92 | 16.10 | 15.83 | 15.91 | 13.61 | qfq | 18,105,935 | 288,887,167 | -0.13% |
| 2024-05-28 | 15.99 | 16.07 | 15.81 | 15.93 | 13.63 | qfq | 14,471,181 | 230,436,781 | -0.13% |
| 2024-05-27 | 15.75 | 15.98 | 15.70 | 15.95 | 13.64 | qfq | 16,832,753 | 267,140,170 | 1.46% |
| 2024-05-24 | 15.79 | 15.97 | 15.69 | 15.72 | 13.45 | qfq | 15,685,437 | 248,077,960 | -0.76% |
| 2024-05-23 | 15.85 | 15.99 | 15.76 | 15.84 | 13.55 | qfq | 14,778,190 | 234,635,692 | -0.56% |
| 2024-05-22 | 16.04 | 16.17 | 15.87 | 15.93 | 13.63 | qfq | 28,419,543 | 455,319,096 | -0.81% |
| 2024-05-21 | 15.78 | 16.12 | 15.70 | 16.06 | 13.74 | qfq | 24,954,581 | 397,853,717 | 1.65% |
| 2024-05-20 | 15.96 | 16.09 | 15.67 | 15.80 | 13.52 | qfq | 38,288,765 | 606,005,029 | -1.43% |
| 2024-05-17 | 16.15 | 16.20 | 15.80 | 16.03 | 13.71 | qfq | 33,974,871 | 541,505,498 | -0.80% |
| 2024-05-16 | 16.15 | 16.24 | 15.89 | 16.16 | 13.82 | qfq | 35,599,960 | 571,167,347 | 0.50% |
| 2024-05-15 | 15.76 | 16.18 | 15.75 | 16.08 | 13.76 | qfq | 30,259,002 | 484,010,010 | 2.03% |
| 2024-05-14 | 15.79 | 15.87 | 15.60 | 15.76 | 13.48 | qfq | 22,438,048 | 353,405,651 | -0.06% |
| 2024-05-13 | 15.35 | 15.79 | 15.28 | 15.77 | 13.49 | qfq | 29,591,571 | 460,223,667 | 2.74% |
| 2024-05-10 | 15.15 | 15.44 | 15.12 | 15.35 | 13.13 | qfq | 28,038,150 | 429,697,954 | 1.32% |
| 2024-05-09 | 14.95 | 15.18 | 14.95 | 15.15 | 12.96 | qfq | 22,435,206 | 338,821,833 | 1.41% |
| 2024-05-08 | 14.73 | 14.98 | 14.65 | 14.94 | 12.78 | qfq | 27,671,600 | 412,078,089 | 1.49% |
| 2024-05-07 | 14.79 | 14.80 | 14.59 | 14.72 | 12.59 | qfq | 24,659,358 | 361,941,133 | -0.47% |
| 2024-05-06 | 14.92 | 15.05 | 14.77 | 14.79 | 12.65 | qfq | 39,394,519 | 585,085,576 | -0.07% |
| 2024-04-30 | 14.56 | 15.03 | 14.52 | 14.80 | 12.66 | qfq | 47,911,508 | 708,993,138 | 1.58% |
| 2024-04-29 | 14.49 | 14.78 | 14.42 | 14.57 | 12.46 | qfq | 55,944,452 | 820,016,805 | 1.04% |
| 2024-04-26 | 14.72 | 14.96 | 14.32 | 14.42 | 12.34 | qfq | 54,351,545 | 793,464,945 | -2.63% |
| 2024-04-25 | 14.18 | 14.90 | 14.16 | 14.81 | 12.67 | qfq | 59,365,223 | 864,602,425 | 4.00% |
| 2024-04-24 | 14.50 | 14.54 | 13.92 | 14.24 | 12.18 | qfq | 38,664,607 | 547,093,884 | -1.79% |
| 2024-04-23 | 14.46 | 14.70 | 14.42 | 14.50 | 12.40 | qfq | 25,661,824 | 373,616,794 | 0.83% |
| 2024-04-22 | 14.27 | 14.49 | 14.26 | 14.38 | 12.30 | qfq | 19,186,658 | 275,654,241 | 1.27% |
| 2024-04-19 | 14.19 | 14.32 | 14.13 | 14.20 | 12.15 | qfq | 12,596,796 | 179,278,973 | -0.14% |
| 2024-04-18 | 14.07 | 14.45 | 14.04 | 14.22 | 12.16 | qfq | 25,373,168 | 361,323,480 | 1.07% |
| 2024-04-17 | 13.90 | 14.07 | 13.80 | 14.07 | 12.04 | qfq | 17,899,288 | 249,331,776 | 1.44% |
| 2024-04-16 | 13.92 | 14.01 | 13.75 | 13.87 | 11.87 | qfq | 18,180,263 | 252,634,322 | -0.29% |
| 2024-04-15 | 13.82 | 13.94 | 13.70 | 13.91 | 11.90 | qfq | 15,264,524 | 211,716,541 | 1.31% |
| 2024-04-12 | 13.72 | 13.93 | 13.71 | 13.73 | 11.75 | qfq | 10,640,356 | 146,778,300 | -0.58% |
| 2024-04-11 | 13.66 | 13.90 | 13.56 | 13.81 | 11.81 | qfq | 17,148,237 | 236,092,705 | 0.73% |
| 2024-04-10 | 13.78 | 13.96 | 13.67 | 13.71 | 11.73 | qfq | 16,952,438 | 234,270,876 | -0.51% |
| 2024-04-09 | 13.81 | 14.00 | 13.76 | 13.78 | 11.79 | qfq | 13,594,561 | 188,397,487 | -0.36% |
| 2024-04-08 | 13.73 | 13.88 | 13.65 | 13.83 | 11.83 | qfq | 15,783,064 | 217,898,331 | 0.51% |
| 2024-04-03 | 13.83 | 13.88 | 13.60 | 13.76 | 11.77 | qfq | 11,646,027 | 160,013,917 | -0.51% |
| 2024-04-02 | 13.73 | 13.90 | 13.70 | 13.83 | 11.83 | qfq | 13,767,418 | 190,546,981 | 0.80% |
| 2024-04-01 | 13.64 | 13.73 | 13.56 | 13.72 | 11.74 | qfq | 13,239,397 | 180,752,924 | 0.88% |
| 2024-03-29 | 13.49 | 13.76 | 13.41 | 13.60 | 11.63 | qfq | 19,660,021 | 268,158,793 | 0.52% |
| 2024-03-28 | 13.58 | 13.66 | 13.41 | 13.53 | 11.57 | qfq | 21,341,161 | 288,784,532 | -0.51% |
| 2024-03-27 | 13.33 | 13.71 | 13.31 | 13.60 | 11.63 | qfq | 30,804,336 | 418,684,935 | 1.57% |
| 2024-03-26 | 13.24 | 13.47 | 13.24 | 13.39 | 11.45 | qfq | 22,004,714 | 294,044,360 | 1.06% |
| 2024-03-25 | 12.95 | 13.32 | 12.95 | 13.25 | 11.33 | qfq | 22,864,718 | 301,832,364 | 1.84% |
| 2024-03-22 | 13.09 | 13.13 | 12.91 | 13.01 | 11.13 | qfq | 12,062,511 | 156,799,068 | -0.76% |
| 2024-03-21 | 13.05 | 13.20 | 13.02 | 13.11 | 11.22 | qfq | 17,544,019 | 230,000,968 | 0.23% |
| 2024-03-20 | 12.98 | 13.15 | 12.88 | 13.08 | 11.19 | qfq | 16,043,607 | 208,949,662 | 0.69% |
| 2024-03-19 | 13.09 | 13.15 | 12.96 | 12.99 | 11.11 | qfq | 14,628,704 | 190,819,222 | -0.84% |
| 2024-03-18 | 13.18 | 13.18 | 12.98 | 13.10 | 11.21 | qfq | 16,867,923 | 220,281,359 | -0.53% |
| 2024-03-15 | 13.13 | 13.25 | 13.07 | 13.17 | 11.27 | qfq | 16,537,900 | 217,293,319 | 0.61% |
| 2024-03-14 | 13.06 | 13.24 | 13.00 | 13.09 | 11.20 | qfq | 15,423,640 | 202,243,925 | -0.15% |
| 2024-03-13 | 13.20 | 13.21 | 12.99 | 13.11 | 11.22 | qfq | 20,922,556 | 273,213,926 | -0.68% |
| 2024-03-12 | 13.42 | 13.44 | 13.17 | 13.20 | 11.29 | qfq | 23,895,537 | 316,649,999 | -1.57% |
| 2024-03-11 | 13.51 | 13.58 | 13.32 | 13.41 | 11.47 | qfq | 14,050,346 | 188,420,496 | -0.74% |
| 2024-03-08 | 13.60 | 13.68 | 13.48 | 13.51 | 11.56 | qfq | 14,068,877 | 190,512,213 | -0.52% |
| 2024-03-07 | 13.35 | 13.77 | 13.34 | 13.58 | 11.62 | qfq | 21,783,908 | 296,405,086 | 1.49% |
| 2024-03-06 | 13.42 | 13.58 | 13.37 | 13.38 | 11.45 | qfq | 21,619,683 | 291,113,236 | -0.59% |
| 2024-03-05 | 13.00 | 13.49 | 12.98 | 13.46 | 11.51 | qfq | 32,611,610 | 432,344,163 | 3.14% |
| 2024-03-04 | 13.08 | 13.12 | 12.97 | 13.05 | 11.16 | qfq | 20,139,397 | 262,627,175 | -0.68% |
| 2024-03-01 | 13.16 | 13.24 | 13.10 | 13.14 | 11.24 | qfq | 15,931,424 | 209,459,570 | -0.68% |
| 2024-02-29 | 13.09 | 13.23 | 13.02 | 13.23 | 11.32 | qfq | 19,821,770 | 260,332,440 | 0.92% |
| 2024-02-28 | 13.23 | 13.25 | 13.04 | 13.11 | 11.22 | qfq | 23,054,379 | 303,309,888 | -0.83% |
| 2024-02-27 | 13.29 | 13.38 | 13.08 | 13.22 | 11.31 | qfq | 23,913,906 | 315,903,563 | -0.60% |
| 2024-02-26 | 13.66 | 13.69 | 13.26 | 13.30 | 11.38 | qfq | 28,222,782 | 378,538,538 | -2.92% |
| 2024-02-23 | 13.65 | 14.07 | 13.62 | 13.70 | 11.72 | qfq | 33,417,202 | 462,970,638 | 0.37% |
| 2024-02-22 | 13.30 | 13.65 | 13.29 | 13.65 | 11.68 | qfq | 27,611,466 | 372,404,451 | 2.25% |
| 2024-02-21 | 12.85 | 13.59 | 12.83 | 13.35 | 11.42 | qfq | 39,370,578 | 524,157,611 | 3.65% |
| 2024-02-20 | 12.79 | 12.90 | 12.73 | 12.88 | 11.02 | qfq | 19,028,333 | 244,029,906 | 0.31% |
| 2024-02-19 | 12.45 | 12.84 | 12.36 | 12.84 | 10.98 | qfq | 39,270,515 | 495,191,860 | 3.97% |
| 2024-02-08 | 12.48 | 12.48 | 12.23 | 12.35 | 10.57 | qfq | 32,772,110 | 404,966,198 | -1.12% |
| 2024-02-07 | 12.59 | 12.59 | 12.30 | 12.49 | 10.68 | qfq | 37,045,693 | 459,886,887 | -0.79% |
| 2024-02-06 | 12.42 | 12.59 | 12.27 | 12.59 | 10.77 | qfq | 33,154,806 | 413,248,621 | 1.37% |
| 2024-02-05 | 12.38 | 12.52 | 12.24 | 12.42 | 10.62 | qfq | 34,658,340 | 430,062,505 | -0.08% |
| 2024-02-02 | 12.51 | 12.58 | 12.17 | 12.43 | 10.63 | qfq | 30,734,333 | 382,345,790 | -0.64% |
| 2024-02-01 | 12.47 | 12.61 | 12.41 | 12.51 | 10.70 | qfq | 23,998,416 | 300,597,791 | -0.16% |
| 2024-01-31 | 12.40 | 12.70 | 12.35 | 12.53 | 10.72 | qfq | 32,483,388 | 407,192,426 | 0.80% |
| 2024-01-30 | 12.45 | 12.65 | 12.31 | 12.43 | 10.63 | qfq | 27,612,676 | 344,481,360 | -0.96% |
| 2024-01-29 | 12.80 | 12.80 | 12.30 | 12.55 | 10.74 | qfq | 49,009,906 | 615,823,673 | 1.21% |
| 2024-01-26 | 12.28 | 12.62 | 12.20 | 12.40 | 10.61 | qfq | 40,949,712 | 507,839,539 | 1.89% |
| 2024-01-25 | 12.13 | 12.26 | 12.09 | 12.17 | 10.41 | qfq | 32,980,486 | 401,210,931 | 0.50% |
| 2024-01-24 | 11.99 | 12.13 | 11.82 | 12.11 | 10.36 | qfq | 32,843,903 | 393,239,746 | 1.51% |
| 2024-01-23 | 11.80 | 11.98 | 11.69 | 11.93 | 10.21 | qfq | 24,722,693 | 292,378,970 | 1.02% |
| 2024-01-22 | 12.04 | 12.13 | 11.80 | 11.81 | 10.10 | qfq | 34,789,282 | 417,633,333 | -1.75% |
| 2024-01-19 | 11.98 | 12.09 | 11.88 | 12.02 | 10.28 | qfq | 20,688,127 | 248,283,787 | -0.25% |
| 2024-01-18 | 11.92 | 12.10 | 11.68 | 12.05 | 10.31 | qfq | 46,696,212 | 554,279,945 | -0.08% |
| 2024-01-17 | 12.12 | 12.32 | 12.06 | 12.06 | 10.32 | qfq | 40,848,886 | 498,105,727 | -0.33% |
| 2024-01-16 | 11.87 | 12.13 | 11.85 | 12.10 | 10.35 | qfq | 36,871,599 | 443,510,961 | 1.68% |
| 2024-01-15 | 11.78 | 11.93 | 11.75 | 11.90 | 10.18 | qfq | 27,076,532 | 320,919,806 | 1.02% |
| 2024-01-12 | 11.57 | 11.93 | 11.56 | 11.78 | 10.08 | qfq | 26,711,460 | 314,210,093 | 1.55% |
| 2024-01-11 | 11.57 | 11.69 | 11.54 | 11.60 | 9.92 | qfq | 21,388,656 | 248,461,111 | 0.09% |
| 2024-01-10 | 11.55 | 11.64 | 11.48 | 11.59 | 9.91 | qfq | 23,727,740 | 274,901,091 | 0.09% |
| 2024-01-09 | 11.36 | 11.64 | 11.27 | 11.58 | 9.91 | qfq | 32,180,435 | 369,125,114 | 1.67% |
| 2024-01-08 | 11.34 | 11.66 | 11.34 | 11.39 | 9.74 | qfq | 34,986,782 | 400,343,087 | -0.18% |
| 2024-01-05 | 11.13 | 11.72 | 11.08 | 11.41 | 9.76 | qfq | 57,721,210 | 660,342,897 | 2.70% |
| 2024-01-04 | 11.22 | 11.25 | 11.05 | 11.11 | 9.50 | qfq | 19,544,092 | 217,139,852 | -0.98% |
| 2024-01-03 | 11.18 | 11.24 | 11.13 | 11.22 | 9.60 | qfq | 13,241,619 | 148,050,349 | 0.36% |
| 2024-01-02 | 11.29 | 11.34 | 11.17 | 11.18 | 9.56 | qfq | 22,299,136 | 251,099,763 | -0.71% |
| 2023-12-29 | 11.24 | 11.30 | 11.19 | 11.26 | 9.63 | qfq | 20,044,018 | 225,495,195 | -0.18% |
| 2023-12-28 | 11.06 | 11.31 | 11.02 | 11.28 | 9.65 | qfq | 32,277,994 | 361,740,217 | 1.99% |
| 2023-12-27 | 11.00 | 11.09 | 10.96 | 11.06 | 9.46 | qfq | 14,922,430 | 164,350,353 | 0.45% |
| 2023-12-26 | 10.97 | 11.14 | 10.94 | 11.01 | 9.42 | qfq | 26,493,804 | 292,100,023 | 0.46% |
| 2023-12-25 | 10.93 | 10.99 | 10.88 | 10.96 | 9.38 | qfq | 11,748,011 | 128,671,942 | 0.27% |
| 2023-12-22 | 11.02 | 11.05 | 10.88 | 10.93 | 9.35 | qfq | 17,288,589 | 189,174,101 | -0.36% |
| 2023-12-21 | 10.89 | 11.01 | 10.78 | 10.97 | 9.38 | qfq | 16,567,601 | 180,527,448 | 0.55% |
| 2023-12-20 | 10.90 | 11.04 | 10.89 | 10.91 | 9.33 | qfq | 18,963,935 | 208,090,361 | 0.09% |
| 2023-12-19 | 10.93 | 10.96 | 10.84 | 10.90 | 9.32 | qfq | 12,931,363 | 140,646,869 | -0.27% |
| 2023-12-18 | 10.93 | 11.07 | 10.89 | 10.93 | 9.35 | qfq | 18,641,595 | 204,682,939 | 0.00% |
| 2023-12-15 | 10.92 | 11.11 | 10.92 | 10.93 | 9.35 | qfq | 18,961,900 | 208,480,069 | 0.37% |
| 2023-12-14 | 11.06 | 11.10 | 10.87 | 10.89 | 9.32 | qfq | 13,820,401 | 151,295,436 | -1.09% |
| 2023-12-13 | 11.16 | 11.19 | 11.01 | 11.01 | 9.42 | qfq | 17,696,587 | 196,378,335 | -1.52% |
| 2023-12-12 | 11.01 | 11.21 | 10.96 | 11.18 | 9.56 | qfq | 19,314,907 | 215,298,915 | 1.18% |
| 2023-12-11 | 10.94 | 11.07 | 10.70 | 11.05 | 9.45 | qfq | 27,359,366 | 297,334,978 | 0.64% |
| 2023-12-08 | 10.99 | 11.01 | 10.91 | 10.98 | 9.39 | qfq | 27,882,505 | 305,345,121 | -0.27% |
| 2023-12-07 | 11.05 | 11.08 | 10.87 | 11.01 | 9.42 | qfq | 20,229,361 | 222,358,639 | -0.27% |
| 2023-12-06 | 10.87 | 11.08 | 10.80 | 11.04 | 9.44 | qfq | 25,524,880 | 280,546,309 | 1.19% |
| 2023-12-05 | 11.12 | 11.16 | 10.89 | 10.91 | 9.33 | qfq | 22,385,211 | 246,821,163 | -2.33% |
| 2023-12-04 | 11.32 | 11.35 | 11.11 | 11.17 | 9.56 | qfq | 23,074,589 | 258,506,371 | -1.41% |
| 2023-12-01 | 11.32 | 11.37 | 11.25 | 11.33 | 9.69 | qfq | 17,533,435 | 198,293,287 | 0.18% |
| 2023-11-30 | 11.39 | 11.47 | 11.31 | 11.31 | 9.68 | qfq | 18,044,315 | 204,918,494 | -0.79% |
| 2023-11-29 | 11.56 | 11.58 | 11.37 | 11.40 | 9.75 | qfq | 26,089,563 | 298,075,314 | -1.47% |
| 2023-11-28 | 11.65 | 11.74 | 11.51 | 11.57 | 9.90 | qfq | 20,915,303 | 242,682,110 | -0.94% |
| 2023-11-27 | 11.84 | 11.89 | 11.63 | 11.68 | 9.99 | qfq | 26,914,519 | 314,543,257 | -1.52% |
| 2023-11-24 | 11.81 | 11.95 | 11.79 | 11.86 | 10.15 | qfq | 22,283,876 | 264,603,213 | 0.25% |
| 2023-11-23 | 11.82 | 11.85 | 11.74 | 11.83 | 10.12 | qfq | 17,121,440 | 201,892,207 | 0.00% |
| 2023-11-22 | 11.91 | 11.93 | 11.81 | 11.83 | 10.12 | qfq | 14,719,569 | 174,492,573 | -0.84% |
| 2023-11-21 | 11.88 | 12.04 | 11.88 | 11.93 | 10.21 | qfq | 17,842,122 | 213,691,122 | 0.34% |
| 2023-11-20 | 11.84 | 11.90 | 11.77 | 11.89 | 10.17 | qfq | 16,999,375 | 201,117,275 | 0.25% |
| 2023-11-17 | 11.99 | 12.00 | 11.85 | 11.86 | 10.15 | qfq | 14,863,100 | 176,580,952 | -1.25% |
| 2023-11-16 | 12.01 | 12.05 | 11.97 | 12.01 | 10.27 | qfq | 8,941,235 | 107,331,613 | -0.08% |
| 2023-11-15 | 12.08 | 12.13 | 11.99 | 12.02 | 10.28 | qfq | 13,457,514 | 162,294,288 | -0.17% |
| 2023-11-14 | 12.04 | 12.08 | 12.00 | 12.04 | 10.30 | qfq | 8,281,344 | 99,722,499 | 0.08% |
| 2023-11-13 | 12.07 | 12.10 | 11.96 | 12.03 | 10.29 | qfq | 14,485,474 | 173,756,036 | -0.41% |
| 2023-11-10 | 12.20 | 12.23 | 12.05 | 12.08 | 10.33 | qfq | 17,073,930 | 206,563,927 | -1.31% |
| 2023-11-09 | 12.13 | 12.28 | 12.13 | 12.24 | 10.47 | qfq | 13,161,330 | 160,866,482 | 0.66% |
| 2023-11-08 | 12.21 | 12.25 | 12.13 | 12.16 | 10.40 | qfq | 11,961,800 | 145,753,892 | -0.57% |
| 2023-11-07 | 12.20 | 12.25 | 12.16 | 12.23 | 10.46 | qfq | 14,590,727 | 178,058,754 | 0.00% |
| 2023-11-06 | 12.28 | 12.32 | 12.18 | 12.23 | 10.46 | qfq | 28,912,984 | 353,401,133 | -0.41% |
| 2023-11-03 | 12.29 | 12.32 | 12.19 | 12.28 | 10.51 | qfq | 14,129,696 | 173,151,122 | 0.16% |
| 2023-11-02 | 12.27 | 12.37 | 12.24 | 12.26 | 10.49 | qfq | 13,909,250 | 171,064,088 | -0.41% |
| 2023-11-01 | 12.40 | 12.41 | 12.26 | 12.31 | 10.53 | qfq | 18,735,006 | 230,689,725 | -0.40% |
| 2023-10-31 | 12.39 | 12.44 | 12.30 | 12.36 | 10.57 | qfq | 25,260,880 | 312,384,792 | -0.40% |
| 2023-10-30 | 12.48 | 12.57 | 12.29 | 12.41 | 10.62 | qfq | 36,402,228 | 450,920,926 | -1.59% |
| 2023-10-27 | 12.95 | 12.95 | 12.36 | 12.61 | 10.79 | qfq | 55,757,428 | 700,005,398 | -4.90% |
| 2023-10-26 | 13.05 | 13.31 | 13.05 | 13.26 | 11.34 | qfq | 12,125,268 | 160,516,183 | 0.84% |
| 2023-10-25 | 13.20 | 13.24 | 12.78 | 13.15 | 11.25 | qfq | 16,255,127 | 211,847,550 | 0.61% |
| 2023-10-24 | 13.11 | 13.20 | 12.93 | 13.07 | 11.18 | qfq | 11,137,653 | 145,192,186 | -0.23% |
| 2023-10-23 | 13.16 | 13.27 | 13.00 | 13.10 | 11.21 | qfq | 9,197,800 | 120,787,064 | -1.13% |
| 2023-10-20 | 13.11 | 13.36 | 13.11 | 13.25 | 11.33 | qfq | 9,768,163 | 128,999,904 | 0.76% |
| 2023-10-19 | 13.45 | 13.49 | 13.15 | 13.15 | 11.25 | qfq | 11,610,525 | 153,844,896 | -2.59% |
| 2023-10-18 | 13.80 | 13.80 | 13.44 | 13.50 | 11.55 | qfq | 14,854,801 | 201,598,302 | -1.68% |
| 2023-10-17 | 13.69 | 13.89 | 13.67 | 13.73 | 11.75 | qfq | 8,066,879 | 110,790,032 | 0.37% |
| 2023-10-16 | 13.68 | 13.72 | 13.55 | 13.68 | 11.70 | qfq | 9,901,566 | 135,134,626 | 0.15% |
| 2023-10-13 | 13.60 | 13.77 | 13.53 | 13.66 | 11.69 | qfq | 12,133,213 | 165,832,029 | -0.15% |
| 2023-10-12 | 13.58 | 13.75 | 13.53 | 13.68 | 11.70 | qfq | 13,826,118 | 188,798,137 | 1.48% |
| 2023-10-11 | 13.61 | 13.70 | 13.41 | 13.48 | 11.53 | qfq | 13,211,218 | 178,775,457 | -0.96% |
| 2023-10-10 | 13.75 | 13.79 | 13.55 | 13.61 | 11.64 | qfq | 11,546,490 | 157,361,060 | -0.73% |
| 2023-10-09 | 13.66 | 13.77 | 13.55 | 13.71 | 11.73 | qfq | 14,259,466 | 195,140,216 | -0.36% |
| 2023-09-28 | 13.98 | 13.98 | 13.72 | 13.76 | 11.77 | qfq | 14,247,891 | 196,172,066 | -1.15% |
| 2023-09-27 | 14.02 | 14.07 | 13.85 | 13.92 | 11.91 | qfq | 8,809,711 | 122,789,689 | -0.57% |
| 2023-09-26 | 14.09 | 14.13 | 13.91 | 14.00 | 11.98 | qfq | 12,830,798 | 179,299,952 | -0.50% |
| 2023-09-25 | 14.04 | 14.12 | 13.94 | 14.07 | 12.04 | qfq | 10,269,500 | 144,399,682 | 0.43% |
| 2023-09-22 | 14.09 | 14.09 | 13.91 | 14.01 | 11.99 | qfq | 10,172,285 | 142,221,944 | -0.14% |
| 2023-09-21 | 14.10 | 14.19 | 13.98 | 14.03 | 12.00 | qfq | 9,062,568 | 127,492,349 | -0.50% |
| 2023-09-20 | 13.98 | 14.14 | 13.91 | 14.10 | 12.06 | qfq | 14,563,265 | 204,883,964 | 1.08% |
| 2023-09-19 | 13.75 | 13.98 | 13.72 | 13.95 | 11.93 | qfq | 15,957,095 | 222,282,379 | 1.16% |
| 2023-09-18 | 13.71 | 13.80 | 13.63 | 13.79 | 11.80 | qfq | 9,352,800 | 128,329,853 | 0.58% |
| 2023-09-15 | 13.75 | 13.99 | 13.61 | 13.71 | 11.73 | qfq | 18,594,252 | 256,655,114 | -0.07% |
| 2023-09-14 | 13.63 | 13.73 | 13.61 | 13.72 | 11.74 | qfq | 9,503,168 | 130,050,465 | 0.66% |
| 2023-09-13 | 13.67 | 13.75 | 13.61 | 13.63 | 11.66 | qfq | 7,886,800 | 107,781,629 | -0.29% |
| 2023-09-12 | 13.80 | 13.81 | 13.60 | 13.67 | 11.69 | qfq | 7,512,920 | 102,860,861 | -0.80% |
| 2023-09-11 | 13.71 | 13.88 | 13.64 | 13.78 | 11.79 | qfq | 12,475,834 | 171,929,582 | 0.95% |
| 2023-09-08 | 13.68 | 13.68 | 13.53 | 13.65 | 11.68 | qfq | 7,224,963 | 98,248,890 | 0.00% |
| 2023-09-07 | 13.71 | 13.78 | 13.61 | 13.65 | 11.68 | qfq | 7,475,100 | 102,366,820 | -0.44% |
| 2023-09-06 | 13.80 | 13.85 | 13.66 | 13.71 | 11.73 | qfq | 12,596,454 | 172,907,172 | -0.72% |
| 2023-09-05 | 13.97 | 14.10 | 13.78 | 13.81 | 11.81 | qfq | 22,146,349 | 306,695,917 | -1.92% |
| 2023-09-04 | 14.00 | 14.24 | 14.00 | 14.08 | 12.05 | qfq | 24,710,732 | 348,840,731 | 0.28% |
| 2023-09-01 | 13.73 | 14.06 | 13.73 | 14.04 | 12.01 | qfq | 19,584,569 | 273,621,193 | 2.56% |
| 2023-08-31 | 13.65 | 13.86 | 13.61 | 13.69 | 11.71 | qfq | 17,695,508 | 242,536,976 | 0.29% |
| 2023-08-30 | 13.97 | 14.20 | 13.58 | 13.65 | 11.68 | qfq | 43,253,094 | 595,397,767 | -2.64% |
| 2023-08-29 | 14.19 | 14.22 | 13.88 | 14.02 | 11.99 | qfq | 19,605,002 | 274,571,412 | -1.20% |
| 2023-08-28 | 14.68 | 14.75 | 14.10 | 14.19 | 12.14 | qfq | 28,819,934 | 413,405,582 | 1.36% |
| 2023-08-25 | 13.85 | 14.07 | 13.80 | 14.00 | 11.98 | qfq | 16,168,318 | 225,986,116 | 1.30% |
| 2023-08-24 | 13.86 | 13.92 | 13.72 | 13.82 | 11.82 | qfq | 11,628,386 | 160,771,752 | -0.36% |
| 2023-08-23 | 14.07 | 14.08 | 13.78 | 13.87 | 11.87 | qfq | 14,400,816 | 200,589,662 | -0.93% |
| 2023-08-22 | 13.83 | 14.05 | 13.82 | 14.00 | 11.98 | qfq | 22,242,781 | 310,599,517 | 1.67% |
| 2023-08-21 | 13.97 | 14.01 | 13.77 | 13.77 | 11.78 | qfq | 15,546,064 | 215,822,096 | -0.65% |
| 2023-08-18 | 13.71 | 14.07 | 13.63 | 13.86 | 11.86 | qfq | 33,248,070 | 463,953,634 | 1.76% |
| 2023-08-17 | 13.98 | 14.10 | 13.45 | 13.62 | 11.65 | qfq | 33,923,752 | 464,136,171 | -0.44% |
| 2023-08-16 | 13.61 | 13.79 | 13.51 | 13.68 | 11.70 | qfq | 14,700,407 | 200,742,548 | -0.15% |
| 2023-08-15 | 13.55 | 13.77 | 13.50 | 13.70 | 11.72 | qfq | 15,965,310 | 218,311,343 | 1.33% |
| 2023-08-14 | 13.62 | 13.69 | 13.45 | 13.52 | 11.57 | qfq | 16,785,056 | 227,455,138 | -1.60% |
| 2023-08-11 | 13.95 | 14.01 | 13.70 | 13.74 | 11.75 | qfq | 14,818,567 | 204,407,505 | -1.65% |
| 2023-08-10 | 13.90 | 14.09 | 13.85 | 13.97 | 11.95 | qfq | 11,982,300 | 167,228,744 | 0.14% |
| 2023-08-09 | 13.93 | 14.02 | 13.82 | 13.95 | 11.93 | qfq | 12,618,017 | 175,751,120 | 0.14% |
| 2023-08-08 | 13.86 | 14.05 | 13.78 | 13.93 | 11.92 | qfq | 21,918,994 | 306,114,268 | 0.51% |
| 2023-08-07 | 13.72 | 13.89 | 13.62 | 13.86 | 11.86 | qfq | 19,090,772 | 263,126,958 | 0.07% |
| 2023-08-04 | 13.95 | 14.10 | 13.74 | 13.85 | 11.85 | qfq | 25,539,869 | 355,134,663 | -0.07% |
| 2023-08-03 | 13.81 | 13.95 | 13.60 | 13.86 | 11.86 | qfq | 25,634,339 | 353,357,459 | 0.36% |
| 2023-08-02 | 13.85 | 14.02 | 13.59 | 13.81 | 11.81 | qfq | 33,198,208 | 456,525,127 | -1.36% |
| 2023-08-01 | 14.09 | 14.30 | 13.89 | 14.00 | 11.98 | qfq | 27,433,485 | 384,523,856 | -0.99% |
| 2023-07-31 | 13.88 | 14.52 | 13.87 | 14.14 | 12.10 | qfq | 50,424,829 | 717,625,691 | 2.09% |
| 2023-07-28 | 12.93 | 13.97 | 12.90 | 13.85 | 11.85 | qfq | 56,694,471 | 770,410,298 | 6.46% |
| 2023-07-27 | 12.88 | 13.07 | 12.77 | 13.01 | 11.13 | qfq | 19,671,663 | 255,152,789 | 1.25% |
| 2023-07-26 | 12.79 | 12.92 | 12.72 | 12.85 | 10.99 | qfq | 22,314,716 | 285,747,482 | -5.38% |
| 2023-07-25 | 13.20 | 13.66 | 13.19 | 13.58 | 10.96 | qfq | 55,781,403 | 750,036,124 | 5.85% |
| 2023-07-24 | 13.00 | 13.01 | 12.82 | 12.83 | 10.36 | qfq | 13,182,567 | 169,860,082 | -1.23% |
| 2023-07-21 | 12.86 | 13.05 | 12.84 | 12.99 | 10.48 | qfq | 16,724,745 | 217,100,497 | 0.93% |
| 2023-07-20 | 12.91 | 12.97 | 12.84 | 12.87 | 10.39 | qfq | 6,973,333 | 90,016,123 | 0.00% |
| 2023-07-19 | 12.91 | 12.97 | 12.82 | 12.87 | 10.39 | qfq | 7,299,572 | 93,945,075 | -0.08% |
| 2023-07-18 | 12.82 | 12.90 | 12.73 | 12.88 | 10.40 | qfq | 8,311,296 | 106,464,000 | 0.31% |
| 2023-07-17 | 12.81 | 12.90 | 12.74 | 12.84 | 10.36 | qfq | 7,435,526 | 95,349,395 | -0.16% |