RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中远海控601919.SH
最近收盘价14.542026-07-17
最近交易日2026-07-17
成交量（股）98,704,638
成交额（元）1,439,481,023
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.44 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-24 | cash_dividend | 0.56 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-25 | cash_dividend | 1.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-10 | cash_dividend | 0.52 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-20 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-12-12 | 2023-12-20 | cash_dividend | 0.51 | — | — | — | 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 | 14.50 | 14.74 | 14.48 | 14.54 | 14.54 | qfq | 98,704,638 | 1,439,481,023 | -0.07% |
| 2026-07-16 | 14.65 | 14.76 | 14.50 | 14.55 | 14.55 | qfq | 77,621,997 | 1,134,545,347 | -0.75% |
| 2026-07-15 | 14.39 | 14.68 | 14.27 | 14.66 | 14.66 | qfq | 91,108,491 | 1,325,815,126 | 1.73% |
| 2026-07-14 | 14.14 | 14.42 | 14.07 | 14.41 | 14.41 | qfq | 95,456,961 | 1,364,265,301 | 2.05% |
| 2026-07-13 | 13.93 | 14.15 | 13.91 | 14.12 | 14.12 | qfq | 87,281,596 | 1,229,296,449 | 1.00% |
| 2026-07-10 | 13.92 | 14.01 | 13.80 | 13.98 | 13.98 | qfq | 56,804,499 | 791,783,894 | 0.43% |
| 2026-07-09 | 13.93 | 13.99 | 13.80 | 13.92 | 13.92 | qfq | 55,191,779 | 767,801,009 | -0.50% |
| 2026-07-08 | 13.86 | 14.12 | 13.74 | 13.99 | 13.99 | qfq | 68,089,779 | 953,385,480 | 1.16% |
| 2026-07-07 | 14.10 | 14.14 | 13.68 | 13.83 | 13.83 | qfq | 72,721,737 | 1,005,107,686 | -1.07% |
| 2026-07-06 | 13.76 | 14.00 | 13.62 | 13.98 | 13.98 | qfq | 86,027,022 | 1,192,328,516 | 1.90% |
| 2026-07-03 | 13.30 | 13.80 | 13.26 | 13.72 | 13.72 | qfq | 112,525,937 | 1,525,250,014 | 4.02% |
| 2026-07-02 | 13.17 | 13.26 | 13.11 | 13.19 | 13.19 | qfq | 60,974,382 | 802,967,233 | 0.23% |
| 2026-07-01 | 13.22 | 13.33 | 13.08 | 13.16 | 13.16 | qfq | 70,385,208 | 927,817,321 | -0.75% |
| 2026-06-30 | 13.40 | 13.49 | 13.20 | 13.26 | 13.26 | qfq | 66,762,795 | 889,746,445 | -1.04% |
| 2026-06-29 | 13.40 | 13.45 | 13.10 | 13.40 | 13.40 | qfq | 72,162,524 | 958,676,260 | 0.07% |
| 2026-06-26 | 13.51 | 13.51 | 13.25 | 13.39 | 13.39 | qfq | 81,750,283 | 1,093,293,350 | -3.11% |
| 2026-06-25 | 13.89 | 14.02 | 13.77 | 13.82 | 13.38 | qfq | 90,973,081 | 1,261,421,576 | -1.29% |
| 2026-06-24 | 14.03 | 14.27 | 13.90 | 14.00 | 13.55 | qfq | 83,514,660 | 1,171,468,928 | 0.07% |
| 2026-06-23 | 14.16 | 14.30 | 13.97 | 13.99 | 13.54 | qfq | 79,581,374 | 1,122,831,354 | -1.13% |
| 2026-06-22 | 13.78 | 14.21 | 13.60 | 14.15 | 13.70 | qfq | 113,398,208 | 1,579,786,852 | 2.54% |
| 2026-06-18 | 14.05 | 14.12 | 13.80 | 13.80 | 13.36 | qfq | 125,720,231 | 1,749,247,442 | -1.71% |
| 2026-06-17 | 14.25 | 14.25 | 14.00 | 14.04 | 13.59 | qfq | 113,184,587 | 1,593,190,217 | -1.40% |
| 2026-06-16 | 14.32 | 14.38 | 14.17 | 14.24 | 13.79 | qfq | 100,775,352 | 1,435,079,226 | -1.73% |
| 2026-06-15 | 14.77 | 14.92 | 14.40 | 14.49 | 14.03 | qfq | 125,051,911 | 1,827,097,887 | -0.55% |
| 2026-06-12 | 14.27 | 14.65 | 14.24 | 14.57 | 14.11 | qfq | 159,531,441 | 2,311,009,059 | 2.39% |
| 2026-06-11 | 14.46 | 14.56 | 14.19 | 14.23 | 13.78 | qfq | 109,363,455 | 1,563,020,297 | -1.25% |
| 2026-06-10 | 14.71 | 14.81 | 14.38 | 14.41 | 13.95 | qfq | 106,653,404 | 1,548,302,311 | -2.70% |
| 2026-06-09 | 14.86 | 14.97 | 14.66 | 14.81 | 14.34 | qfq | 100,158,793 | 1,481,023,157 | -1.40% |
| 2026-06-08 | 14.90 | 15.08 | 14.82 | 15.02 | 14.54 | qfq | 109,996,563 | 1,646,526,128 | 0.13% |
| 2026-06-05 | 14.64 | 15.20 | 14.62 | 15.00 | 14.52 | qfq | 158,407,480 | 2,374,130,915 | 3.66% |
| 2026-06-04 | 14.61 | 14.68 | 14.46 | 14.47 | 14.01 | qfq | 61,205,349 | 890,410,974 | -1.16% |
| 2026-06-03 | 14.89 | 14.89 | 14.56 | 14.64 | 14.17 | qfq | 87,002,677 | 1,275,417,049 | -1.81% |
| 2026-06-02 | 14.94 | 14.98 | 14.78 | 14.91 | 14.44 | qfq | 98,922,481 | 1,472,364,336 | 0.34% |
| 2026-06-01 | 14.40 | 14.94 | 14.40 | 14.86 | 14.39 | qfq | 171,428,796 | 2,533,470,616 | 5.09% |
| 2026-05-29 | 14.14 | 14.30 | 14.14 | 14.14 | 13.69 | qfq | 75,375,771 | 1,070,992,939 | -0.21% |
| 2026-05-28 | 14.34 | 14.41 | 14.13 | 14.17 | 13.72 | qfq | 62,699,262 | 892,063,041 | -1.19% |
| 2026-05-27 | 14.55 | 14.55 | 14.20 | 14.34 | 13.88 | qfq | 78,371,456 | 1,122,743,877 | -1.51% |
| 2026-05-26 | 14.59 | 14.72 | 14.41 | 14.56 | 14.10 | qfq | 77,600,084 | 1,126,625,817 | -0.61% |
| 2026-05-25 | 14.70 | 14.90 | 14.60 | 14.65 | 14.18 | qfq | 99,129,487 | 1,462,725,331 | 0.27% |
| 2026-05-22 | 14.68 | 14.74 | 14.46 | 14.61 | 14.14 | qfq | 100,964,812 | 1,476,014,402 | -0.41% |
| 2026-05-21 | 14.48 | 14.84 | 14.42 | 14.67 | 14.20 | qfq | 160,808,507 | 2,362,304,819 | 1.24% |
| 2026-05-20 | 14.04 | 14.59 | 14.03 | 14.49 | 14.03 | qfq | 174,668,437 | 2,510,186,748 | 3.35% |
| 2026-05-19 | 14.01 | 14.09 | 13.97 | 14.02 | 13.57 | qfq | 53,811,967 | 754,841,253 | 0.14% |
| 2026-05-18 | 14.18 | 14.21 | 13.98 | 14.00 | 13.55 | qfq | 84,397,853 | 1,187,143,319 | -1.20% |
| 2026-05-15 | 14.35 | 14.36 | 14.05 | 14.17 | 13.72 | qfq | 100,887,284 | 1,428,949,412 | -0.91% |
| 2026-05-14 | 14.11 | 14.37 | 14.10 | 14.30 | 13.84 | qfq | 150,395,404 | 2,146,480,047 | 1.49% |
| 2026-05-13 | 14.11 | 14.15 | 14.03 | 14.09 | 13.64 | qfq | 63,351,179 | 891,557,559 | 0.00% |
| 2026-05-12 | 14.05 | 14.17 | 14.05 | 14.09 | 13.64 | qfq | 84,857,842 | 1,197,066,937 | 0.28% |
| 2026-05-11 | 14.03 | 14.07 | 13.93 | 14.05 | 13.60 | qfq | 106,994,341 | 1,498,325,774 | 0.14% |
| 2026-05-08 | 14.08 | 14.12 | 14.03 | 14.03 | 13.58 | qfq | 90,582,229 | 1,274,171,855 | -0.28% |
| 2026-05-07 | 14.16 | 14.25 | 14.06 | 14.07 | 13.62 | qfq | 106,784,023 | 1,506,540,180 | -0.50% |
| 2026-05-06 | 14.20 | 14.23 | 14.04 | 14.14 | 13.69 | qfq | 116,847,858 | 1,649,853,555 | 0.14% |
| 2026-04-30 | 14.26 | 14.29 | 14.10 | 14.12 | 13.67 | qfq | 97,938,762 | 1,386,269,296 | -1.67% |
| 2026-04-29 | 14.24 | 14.39 | 14.22 | 14.36 | 13.90 | qfq | 121,101,545 | 1,728,381,164 | 0.91% |
| 2026-04-28 | 14.22 | 14.33 | 14.08 | 14.23 | 13.78 | qfq | 87,118,122 | 1,236,875,107 | 0.21% |
| 2026-04-27 | 14.40 | 14.41 | 14.20 | 14.20 | 13.75 | qfq | 76,775,242 | 1,096,333,344 | -1.39% |
| 2026-04-24 | 14.44 | 14.49 | 14.32 | 14.40 | 13.94 | qfq | 64,107,279 | 923,633,113 | -0.35% |
| 2026-04-23 | 14.43 | 14.49 | 14.38 | 14.45 | 13.99 | qfq | 56,291,817 | 812,235,040 | -0.07% |
| 2026-04-22 | 14.60 | 14.61 | 14.43 | 14.46 | 14.00 | qfq | 60,221,166 | 872,100,147 | -1.09% |
| 2026-04-21 | 14.58 | 14.68 | 14.54 | 14.62 | 14.15 | qfq | 60,876,204 | 889,066,422 | 0.27% |
| 2026-04-20 | 14.70 | 14.73 | 14.56 | 14.58 | 14.12 | qfq | 72,707,666 | 1,063,016,960 | -0.95% |
| 2026-04-17 | 14.88 | 14.91 | 14.65 | 14.72 | 14.25 | qfq | 64,111,955 | 944,973,410 | -1.34% |
| 2026-04-16 | 15.08 | 15.12 | 14.87 | 14.92 | 14.44 | qfq | 82,058,197 | 1,226,641,232 | -1.06% |
| 2026-04-15 | 15.16 | 15.25 | 15.07 | 15.08 | 14.60 | qfq | 56,756,580 | 861,029,435 | -0.46% |
| 2026-04-14 | 15.14 | 15.16 | 15.03 | 15.15 | 14.67 | qfq | 50,085,911 | 756,243,319 | 0.40% |
| 2026-04-13 | 15.20 | 15.20 | 14.85 | 15.09 | 14.61 | qfq | 92,317,988 | 1,382,519,195 | -0.72% |
| 2026-04-10 | 15.28 | 15.40 | 15.15 | 15.20 | 14.72 | qfq | 62,476,510 | 955,284,132 | 0.00% |
| 2026-04-09 | 15.15 | 15.22 | 15.08 | 15.20 | 14.72 | qfq | 57,728,562 | 875,440,044 | 0.00% |
| 2026-04-08 | 15.16 | 15.24 | 15.07 | 15.20 | 14.72 | qfq | 91,190,824 | 1,382,536,240 | 0.66% |
| 2026-04-07 | 15.04 | 15.18 | 15.00 | 15.10 | 14.62 | qfq | 45,074,683 | 680,161,465 | 0.40% |
| 2026-04-03 | 15.21 | 15.25 | 14.95 | 15.04 | 14.56 | qfq | 66,285,490 | 996,732,686 | -1.05% |
| 2026-04-02 | 15.10 | 15.31 | 15.09 | 15.20 | 14.72 | qfq | 64,098,635 | 972,824,207 | 0.13% |
| 2026-04-01 | 15.10 | 15.22 | 15.03 | 15.18 | 14.70 | qfq | 67,607,568 | 1,022,991,267 | 1.13% |
| 2026-03-31 | 15.41 | 15.48 | 15.00 | 15.01 | 14.53 | qfq | 82,819,805 | 1,257,701,998 | -2.34% |
| 2026-03-30 | 15.17 | 15.46 | 15.10 | 15.37 | 14.88 | qfq | 97,488,058 | 1,495,884,375 | 1.32% |
| 2026-03-27 | 15.16 | 15.25 | 15.06 | 15.17 | 14.69 | qfq | 72,438,344 | 1,097,035,882 | -0.59% |
| 2026-03-26 | 15.30 | 15.42 | 15.21 | 15.26 | 14.77 | qfq | 81,051,623 | 1,237,845,460 | 0.59% |
| 2026-03-25 | 15.48 | 15.48 | 15.08 | 15.17 | 14.69 | qfq | 123,339,853 | 1,879,706,712 | -2.13% |
| 2026-03-24 | 15.49 | 15.65 | 15.35 | 15.50 | 15.01 | qfq | 105,599,962 | 1,634,559,411 | 0.78% |
| 2026-03-23 | 15.66 | 15.70 | 15.33 | 15.38 | 14.89 | qfq | 144,099,230 | 2,233,383,526 | -2.84% |
| 2026-03-20 | 15.69 | 15.96 | 15.65 | 15.83 | 15.33 | qfq | 148,643,255 | 2,351,044,078 | -0.94% |
| 2026-03-19 | 16.14 | 16.29 | 15.98 | 15.98 | 15.47 | qfq | 102,390,914 | 1,647,849,830 | -1.36% |
| 2026-03-18 | 16.15 | 16.42 | 15.98 | 16.20 | 15.68 | qfq | 102,856,886 | 1,664,009,146 | 0.37% |
| 2026-03-17 | 16.07 | 16.41 | 16.00 | 16.14 | 15.63 | qfq | 111,179,239 | 1,802,424,330 | 0.37% |
| 2026-03-16 | 15.77 | 16.14 | 15.69 | 16.08 | 15.57 | qfq | 129,222,179 | 2,060,303,058 | 1.90% |
| 2026-03-13 | 15.82 | 16.00 | 15.74 | 15.78 | 15.28 | qfq | 126,514,911 | 2,006,160,540 | -1.00% |
| 2026-03-12 | 15.73 | 16.00 | 15.66 | 15.94 | 15.43 | qfq | 126,783,447 | 2,015,832,474 | 1.21% |
| 2026-03-11 | 15.36 | 15.78 | 15.30 | 15.75 | 15.25 | qfq | 130,192,882 | 2,028,968,852 | 2.27% |
| 2026-03-10 | 15.30 | 15.67 | 15.26 | 15.40 | 14.91 | qfq | 118,999,658 | 1,840,738,052 | -0.77% |
| 2026-03-09 | 16.02 | 16.24 | 15.51 | 15.52 | 15.03 | qfq | 191,030,755 | 3,002,945,511 | -1.71% |
| 2026-03-06 | 15.65 | 15.88 | 15.47 | 15.79 | 15.29 | qfq | 148,787,984 | 2,333,617,083 | 0.06% |
| 2026-03-05 | 15.71 | 16.14 | 15.49 | 15.78 | 15.28 | qfq | 263,309,777 | 4,142,227,974 | -0.44% |
| 2026-03-04 | 16.50 | 16.50 | 15.27 | 15.85 | 15.35 | qfq | 379,239,901 | 5,947,850,174 | -6.60% |
| 2026-03-03 | 15.50 | 16.98 | 15.31 | 16.97 | 16.43 | qfq | 566,335,963 | 9,229,013,652 | 9.91% |
| 2026-03-02 | 15.47 | 15.49 | 14.95 | 15.44 | 14.95 | qfq | 294,862,689 | 4,500,025,122 | 2.86% |
| 2026-02-27 | 15.10 | 15.11 | 14.95 | 15.01 | 14.53 | qfq | 80,274,425 | 1,205,990,515 | -0.40% |
| 2026-02-26 | 14.84 | 15.10 | 14.80 | 15.07 | 14.59 | qfq | 117,608,959 | 1,764,682,608 | 1.82% |
| 2026-02-25 | 14.84 | 15.20 | 14.75 | 14.80 | 14.33 | qfq | 191,906,741 | 2,872,137,582 | -0.20% |
| 2026-02-24 | 14.55 | 14.86 | 14.54 | 14.83 | 14.36 | qfq | 159,832,064 | 2,357,042,180 | 3.63% |
| 2026-02-13 | 14.53 | 14.55 | 14.30 | 14.31 | 13.85 | qfq | 72,774,599 | 1,044,802,540 | -1.51% |
| 2026-02-12 | 14.57 | 14.62 | 14.51 | 14.53 | 14.07 | qfq | 48,979,795 | 712,885,300 | -0.21% |
| 2026-02-11 | 14.49 | 14.66 | 14.45 | 14.56 | 14.10 | qfq | 44,066,458 | 640,522,228 | 0.69% |
| 2026-02-10 | 14.50 | 14.51 | 14.44 | 14.46 | 14.00 | qfq | 34,580,651 | 500,343,244 | -0.34% |
| 2026-02-09 | 14.50 | 14.53 | 14.45 | 14.51 | 14.05 | qfq | 45,758,316 | 663,253,600 | 0.14% |
| 2026-02-06 | 14.55 | 14.57 | 14.40 | 14.49 | 14.03 | qfq | 53,619,041 | 776,787,974 | -0.69% |
| 2026-02-05 | 14.57 | 14.67 | 14.51 | 14.59 | 14.13 | qfq | 65,739,693 | 959,269,084 | 0.14% |
| 2026-02-04 | 14.24 | 14.59 | 14.21 | 14.57 | 14.11 | qfq | 136,894,143 | 1,982,236,274 | 2.46% |
| 2026-02-03 | 14.21 | 14.33 | 14.14 | 14.22 | 13.77 | qfq | 65,176,732 | 926,161,502 | 0.49% |
| 2026-02-02 | 14.39 | 14.45 | 14.13 | 14.15 | 13.70 | qfq | 106,705,223 | 1,522,030,116 | -1.67% |
| 2026-01-30 | 14.45 | 14.64 | 14.33 | 14.39 | 13.93 | qfq | 96,442,366 | 1,395,747,420 | -0.62% |
| 2026-01-29 | 14.37 | 14.50 | 14.15 | 14.48 | 14.02 | qfq | 154,341,489 | 2,207,994,400 | 0.77% |
| 2026-01-28 | 14.39 | 14.67 | 14.32 | 14.37 | 13.91 | qfq | 187,830,402 | 2,722,519,505 | 0.00% |
| 2026-01-27 | 14.48 | 14.58 | 14.36 | 14.37 | 13.91 | qfq | 77,291,989 | 1,118,247,369 | -0.69% |
| 2026-01-26 | 14.42 | 14.57 | 14.36 | 14.47 | 14.01 | qfq | 86,077,402 | 1,245,789,979 | 0.35% |
| 2026-01-23 | 14.55 | 14.58 | 14.40 | 14.42 | 13.96 | qfq | 83,428,462 | 1,206,706,299 | -0.89% |
| 2026-01-22 | 14.50 | 14.69 | 14.47 | 14.55 | 14.09 | qfq | 61,039,272 | 889,847,266 | 0.41% |
| 2026-01-21 | 14.57 | 14.68 | 14.45 | 14.49 | 14.03 | qfq | 72,140,270 | 1,050,752,655 | -0.82% |
| 2026-01-20 | 14.51 | 14.64 | 14.44 | 14.61 | 14.14 | qfq | 65,374,742 | 951,756,088 | 1.04% |
| 2026-01-19 | 14.40 | 14.54 | 14.35 | 14.46 | 14.00 | qfq | 63,626,287 | 919,124,209 | 0.14% |
| 2026-01-16 | 14.67 | 14.68 | 14.40 | 14.44 | 13.98 | qfq | 97,538,868 | 1,414,358,902 | -1.23% |
| 2026-01-15 | 14.67 | 14.72 | 14.60 | 14.62 | 14.15 | qfq | 67,532,098 | 990,306,102 | -0.34% |
| 2026-01-14 | 14.87 | 14.90 | 14.66 | 14.67 | 14.20 | qfq | 123,122,112 | 1,818,247,873 | -1.21% |
| 2026-01-13 | 14.88 | 15.00 | 14.82 | 14.85 | 14.38 | qfq | 78,268,704 | 1,166,630,499 | 0.13% |
| 2026-01-12 | 14.82 | 14.87 | 14.77 | 14.83 | 14.36 | qfq | 74,866,910 | 1,109,023,392 | -0.47% |
| 2026-01-09 | 14.85 | 14.91 | 14.82 | 14.90 | 14.43 | qfq | 55,870,275 | 830,213,205 | 0.40% |
| 2026-01-08 | 14.88 | 14.88 | 14.78 | 14.84 | 14.37 | qfq | 68,050,234 | 1,008,321,032 | -0.34% |
| 2026-01-07 | 14.98 | 15.10 | 14.88 | 14.89 | 14.42 | qfq | 65,870,392 | 985,378,715 | -0.53% |
| 2026-01-06 | 14.92 | 14.97 | 14.85 | 14.97 | 14.49 | qfq | 72,990,019 | 1,088,739,129 | 0.47% |
| 2026-01-05 | 15.12 | 15.21 | 14.88 | 14.90 | 14.43 | qfq | 121,139,066 | 1,812,997,858 | -1.84% |
| 2025-12-31 | 15.26 | 15.39 | 15.15 | 15.18 | 14.70 | qfq | 41,444,631 | 631,912,146 | -0.59% |
| 2025-12-30 | 15.17 | 15.45 | 15.07 | 15.27 | 14.78 | qfq | 54,747,512 | 834,629,401 | 0.39% |
| 2025-12-29 | 15.23 | 15.30 | 15.15 | 15.21 | 14.73 | qfq | 44,011,912 | 670,256,017 | -0.20% |
| 2025-12-26 | 15.15 | 15.27 | 15.11 | 15.24 | 14.75 | qfq | 45,150,768 | 685,743,927 | 0.46% |
| 2025-12-25 | 15.29 | 15.30 | 15.15 | 15.17 | 14.69 | qfq | 43,010,804 | 654,800,999 | -1.11% |
| 2025-12-24 | 15.41 | 15.45 | 15.24 | 15.34 | 14.85 | qfq | 46,433,917 | 711,605,146 | -0.39% |
| 2025-12-23 | 15.36 | 15.49 | 15.29 | 15.40 | 14.91 | qfq | 60,750,530 | 935,011,432 | 0.39% |
| 2025-12-22 | 15.30 | 15.37 | 15.24 | 15.34 | 14.85 | qfq | 50,591,651 | 774,294,113 | 0.33% |
| 2025-12-19 | 15.33 | 15.40 | 15.18 | 15.29 | 14.80 | qfq | 51,438,534 | 786,676,255 | -0.52% |
| 2025-12-18 | 15.16 | 15.40 | 15.13 | 15.37 | 14.88 | qfq | 68,833,989 | 1,052,324,749 | 1.39% |
| 2025-12-17 | 14.99 | 15.22 | 14.94 | 15.16 | 14.68 | qfq | 77,053,627 | 1,166,665,607 | 1.27% |
| 2025-12-16 | 15.04 | 15.06 | 14.86 | 14.97 | 14.49 | qfq | 50,046,363 | 748,324,559 | -0.47% |
| 2025-12-15 | 14.99 | 15.22 | 14.90 | 15.04 | 14.56 | qfq | 60,300,100 | 910,007,972 | 0.40% |
| 2025-12-12 | 15.05 | 15.12 | 14.98 | 14.98 | 14.50 | qfq | 87,930,699 | 1,323,046,129 | -0.33% |
| 2025-12-11 | 14.93 | 15.08 | 14.93 | 15.03 | 14.55 | qfq | 65,051,469 | 977,650,829 | 0.67% |
| 2025-12-10 | 14.96 | 14.96 | 14.85 | 14.93 | 14.45 | qfq | 39,818,279 | 593,333,664 | -0.13% |
| 2025-12-09 | 14.86 | 15.00 | 14.81 | 14.95 | 14.47 | qfq | 39,403,433 | 587,386,747 | 0.67% |
| 2025-12-08 | 15.01 | 15.03 | 14.83 | 14.85 | 14.38 | qfq | 44,954,562 | 670,371,113 | -0.87% |
| 2025-12-05 | 15.03 | 15.08 | 14.94 | 14.98 | 14.50 | qfq | 33,309,426 | 499,449,569 | -0.33% |
| 2025-12-04 | 14.99 | 15.10 | 14.96 | 15.03 | 14.55 | qfq | 28,263,354 | 424,716,902 | 0.40% |
| 2025-12-03 | 14.94 | 15.08 | 14.92 | 14.97 | 14.49 | qfq | 33,268,183 | 499,010,415 | 0.07% |
| 2025-12-02 | 15.11 | 15.11 | 14.93 | 14.96 | 14.48 | qfq | 41,085,152 | 616,468,895 | -1.06% |
| 2025-12-01 | 14.60 | 15.12 | 14.60 | 15.12 | 14.64 | qfq | 90,996,288 | 1,358,305,942 | 3.49% |
| 2025-11-28 | 14.66 | 14.68 | 14.58 | 14.61 | 14.14 | qfq | 41,431,954 | 605,348,979 | -0.41% |
| 2025-11-27 | 14.71 | 14.72 | 14.63 | 14.67 | 14.20 | qfq | 40,361,959 | 592,028,916 | -0.20% |
| 2025-11-26 | 14.77 | 14.83 | 14.70 | 14.70 | 14.23 | qfq | 43,710,913 | 644,182,481 | -0.47% |
| 2025-11-25 | 14.87 | 14.88 | 14.68 | 14.77 | 14.30 | qfq | 57,624,393 | 850,644,027 | -0.40% |
| 2025-11-24 | 14.97 | 15.00 | 14.83 | 14.83 | 14.36 | qfq | 71,889,119 | 1,072,024,143 | -0.94% |
| 2025-11-21 | 15.02 | 15.13 | 14.92 | 14.97 | 14.49 | qfq | 84,227,499 | 1,263,946,219 | -0.73% |
| 2025-11-20 | 15.27 | 15.29 | 15.05 | 15.08 | 14.60 | qfq | 47,725,355 | 724,520,998 | -1.11% |
| 2025-11-19 | 15.06 | 15.28 | 15.04 | 15.25 | 14.76 | qfq | 65,599,017 | 996,684,199 | 1.87% |
| 2025-11-18 | 15.04 | 15.08 | 14.95 | 14.97 | 14.49 | qfq | 80,034,371 | 1,199,377,489 | -0.73% |
| 2025-11-17 | 15.31 | 15.35 | 15.01 | 15.08 | 14.60 | qfq | 73,748,475 | 1,113,959,579 | -1.63% |
| 2025-11-14 | 15.49 | 15.56 | 15.31 | 15.33 | 14.84 | qfq | 55,188,993 | 851,650,579 | -1.35% |
| 2025-11-13 | 15.48 | 15.55 | 15.38 | 15.54 | 15.05 | qfq | 65,936,863 | 1,020,330,054 | 0.52% |
| 2025-11-12 | 15.40 | 15.55 | 15.39 | 15.46 | 14.97 | qfq | 63,195,238 | 978,377,697 | 0.45% |
| 2025-11-11 | 15.43 | 15.48 | 15.25 | 15.39 | 14.90 | qfq | 59,998,113 | 922,858,215 | -0.13% |
| 2025-11-10 | 15.46 | 15.52 | 15.35 | 15.41 | 14.92 | qfq | 77,356,793 | 1,194,328,164 | -0.19% |
| 2025-11-07 | 15.17 | 15.50 | 15.12 | 15.44 | 14.95 | qfq | 116,538,980 | 1,793,000,925 | 1.91% |
| 2025-11-06 | 15.05 | 15.23 | 14.98 | 15.15 | 14.67 | qfq | 66,074,078 | 1,000,455,738 | 0.87% |
| 2025-11-05 | 14.95 | 15.09 | 14.86 | 15.02 | 14.54 | qfq | 61,746,735 | 926,214,988 | -0.07% |
| 2025-11-04 | 15.20 | 15.26 | 14.98 | 15.03 | 14.55 | qfq | 73,342,365 | 1,109,677,631 | -1.05% |
| 2025-11-03 | 15.03 | 15.25 | 15.03 | 15.19 | 14.71 | qfq | 92,940,607 | 1,409,913,092 | 1.20% |
| 2025-10-31 | 15.03 | 15.33 | 15.01 | 15.01 | 14.53 | qfq | 124,334,743 | 1,879,724,664 | 0.87% |
| 2025-10-30 | 14.87 | 15.02 | 14.82 | 14.88 | 14.41 | qfq | 87,714,104 | 1,310,191,633 | 0.27% |
| 2025-10-29 | 14.80 | 14.90 | 14.65 | 14.84 | 14.37 | qfq | 59,869,591 | 886,316,462 | 0.54% |
| 2025-10-28 | 14.89 | 14.91 | 14.76 | 14.76 | 14.29 | qfq | 68,089,701 | 1,008,722,785 | -0.74% |
| 2025-10-27 | 14.65 | 14.91 | 14.60 | 14.87 | 14.40 | qfq | 116,631,635 | 1,728,043,849 | 2.48% |
| 2025-10-24 | 14.60 | 14.67 | 14.50 | 14.51 | 14.05 | qfq | 86,367,360 | 1,258,591,588 | -3.59% |
| 2025-10-23 | 14.97 | 15.07 | 14.90 | 15.05 | 14.03 | qfq | 74,896,306 | 1,123,791,124 | 0.13% |
| 2025-10-22 | 14.94 | 15.07 | 14.94 | 15.03 | 14.01 | qfq | 67,324,930 | 1,010,917,233 | 0.67% |
| 2025-10-21 | 14.90 | 14.97 | 14.78 | 14.93 | 13.92 | qfq | 68,877,793 | 1,026,414,418 | 0.47% |
| 2025-10-20 | 14.90 | 14.99 | 14.76 | 14.86 | 13.85 | qfq | 68,384,641 | 1,016,121,097 | -0.67% |
| 2025-10-17 | 15.02 | 15.10 | 14.90 | 14.96 | 13.94 | qfq | 93,005,742 | 1,393,718,134 | -0.20% |
| 2025-10-16 | 14.75 | 14.99 | 14.74 | 14.99 | 13.97 | qfq | 119,397,126 | 1,781,025,686 | 1.70% |
| 2025-10-15 | 14.86 | 14.86 | 14.62 | 14.74 | 13.74 | qfq | 85,770,427 | 1,261,052,210 | -0.87% |
| 2025-10-14 | 14.59 | 14.93 | 14.58 | 14.87 | 13.86 | qfq | 143,586,307 | 2,125,107,122 | 2.98% |
| 2025-10-13 | 14.26 | 14.48 | 14.20 | 14.44 | 13.46 | qfq | 90,950,464 | 1,304,116,469 | -0.55% |
| 2025-10-10 | 14.30 | 14.61 | 14.28 | 14.52 | 13.53 | qfq | 90,378,721 | 1,309,618,949 | 0.97% |
| 2025-10-09 | 14.15 | 14.39 | 14.03 | 14.38 | 13.40 | qfq | 87,469,373 | 1,243,922,171 | 0.28% |
| 2025-09-30 | 14.25 | 14.35 | 14.20 | 14.34 | 13.37 | qfq | 60,195,554 | 859,447,904 | 0.63% |
| 2025-09-29 | 14.30 | 14.34 | 14.11 | 14.25 | 13.28 | qfq | 86,010,193 | 1,220,450,352 | -0.77% |
| 2025-09-26 | 14.33 | 14.43 | 14.30 | 14.36 | 13.39 | qfq | 48,273,584 | 692,823,268 | -0.07% |
| 2025-09-25 | 14.45 | 14.45 | 14.33 | 14.37 | 13.39 | qfq | 52,020,051 | 747,626,296 | -0.42% |
| 2025-09-24 | 14.49 | 14.54 | 14.37 | 14.43 | 13.45 | qfq | 68,111,945 | 983,544,281 | -0.69% |
| 2025-09-23 | 14.45 | 14.56 | 14.33 | 14.53 | 13.54 | qfq | 82,429,331 | 1,191,489,836 | 0.69% |
| 2025-09-22 | 14.81 | 14.82 | 14.43 | 14.43 | 13.45 | qfq | 118,070,513 | 1,716,832,064 | -3.02% |
| 2025-09-19 | 14.68 | 14.90 | 14.62 | 14.88 | 13.87 | qfq | 80,215,333 | 1,189,060,511 | 1.29% |
| 2025-09-18 | 14.95 | 14.98 | 14.62 | 14.69 | 13.69 | qfq | 110,140,998 | 1,628,038,320 | -1.67% |
| 2025-09-17 | 14.91 | 15.01 | 14.87 | 14.94 | 13.93 | qfq | 60,998,562 | 911,800,579 | 0.27% |
| 2025-09-16 | 14.95 | 15.00 | 14.87 | 14.90 | 13.89 | qfq | 52,793,686 | 787,224,227 | -0.33% |
| 2025-09-15 | 15.01 | 15.02 | 14.88 | 14.95 | 13.94 | qfq | 67,416,749 | 1,006,372,570 | -0.40% |
| 2025-09-12 | 15.06 | 15.17 | 14.99 | 15.01 | 13.99 | qfq | 67,342,989 | 1,014,182,989 | -0.46% |
| 2025-09-11 | 15.03 | 15.08 | 14.93 | 15.08 | 14.06 | qfq | 84,163,593 | 1,262,958,809 | 0.20% |
| 2025-09-10 | 15.11 | 15.13 | 15.02 | 15.05 | 14.03 | qfq | 51,544,287 | 776,633,932 | -0.40% |
| 2025-09-09 | 15.21 | 15.24 | 15.07 | 15.11 | 14.08 | qfq | 64,442,152 | 976,656,495 | -0.79% |
| 2025-09-08 | 15.05 | 15.26 | 15.03 | 15.23 | 14.20 | qfq | 79,996,802 | 1,215,285,299 | 0.73% |
| 2025-09-05 | 15.16 | 15.17 | 15.05 | 15.12 | 14.09 | qfq | 63,681,402 | 962,712,588 | -0.26% |
| 2025-09-04 | 15.14 | 15.22 | 14.93 | 15.16 | 14.13 | qfq | 106,940,524 | 1,609,065,017 | 0.00% |
| 2025-09-03 | 15.40 | 15.42 | 15.11 | 15.16 | 14.13 | qfq | 84,549,689 | 1,283,963,844 | -1.11% |
| 2025-09-02 | 15.22 | 15.40 | 15.18 | 15.33 | 14.29 | qfq | 108,642,771 | 1,660,980,207 | 0.92% |
| 2025-09-01 | 15.22 | 15.29 | 15.13 | 15.19 | 14.16 | qfq | 131,305,881 | 1,994,255,137 | -0.59% |
| 2025-08-29 | 15.60 | 15.61 | 15.28 | 15.28 | 14.24 | qfq | 270,810,072 | 4,170,771,882 | -4.14% |
| 2025-08-28 | 15.62 | 15.95 | 15.62 | 15.94 | 14.86 | qfq | 96,658,819 | 1,525,536,168 | 1.85% |
| 2025-08-27 | 15.92 | 16.00 | 15.61 | 15.65 | 14.59 | qfq | 126,674,691 | 2,004,529,723 | -1.94% |
| 2025-08-26 | 15.91 | 16.05 | 15.80 | 15.96 | 14.88 | qfq | 95,673,612 | 1,526,040,891 | 0.13% |
| 2025-08-25 | 15.67 | 15.95 | 15.64 | 15.94 | 14.86 | qfq | 122,579,870 | 1,934,976,832 | 1.72% |
| 2025-08-22 | 15.67 | 15.71 | 15.51 | 15.67 | 14.61 | qfq | 71,880,842 | 1,120,868,060 | 0.06% |
| 2025-08-21 | 15.55 | 15.72 | 15.51 | 15.66 | 14.60 | qfq | 91,481,552 | 1,431,464,417 | 0.71% |
| 2025-08-20 | 15.30 | 15.57 | 15.20 | 15.55 | 14.49 | qfq | 102,649,635 | 1,583,307,880 | 1.70% |
| 2025-08-19 | 15.43 | 15.49 | 15.28 | 15.29 | 14.25 | qfq | 99,559,441 | 1,529,160,232 | -0.71% |
| 2025-08-18 | 15.46 | 15.60 | 15.40 | 15.40 | 14.35 | qfq | 105,957,506 | 1,642,618,691 | -0.39% |
| 2025-08-15 | 15.54 | 15.58 | 15.41 | 15.46 | 14.41 | qfq | 85,925,229 | 1,331,065,501 | -0.64% |
| 2025-08-14 | 15.66 | 15.77 | 15.56 | 15.56 | 14.50 | qfq | 73,710,908 | 1,155,295,609 | -0.58% |
| 2025-08-13 | 15.75 | 15.76 | 15.62 | 15.65 | 14.59 | qfq | 65,782,288 | 1,030,340,762 | -0.06% |
| 2025-08-12 | 15.72 | 15.79 | 15.65 | 15.66 | 14.60 | qfq | 64,791,141 | 1,017,894,777 | -0.06% |
| 2025-08-11 | 15.79 | 15.80 | 15.64 | 15.67 | 14.61 | qfq | 63,964,076 | 1,003,036,216 | -0.76% |
| 2025-08-08 | 15.71 | 15.90 | 15.61 | 15.79 | 14.72 | qfq | 74,343,013 | 1,174,264,907 | 0.96% |
| 2025-08-07 | 15.65 | 15.74 | 15.54 | 15.64 | 14.58 | qfq | 58,658,132 | 917,158,067 | 0.06% |
| 2025-08-06 | 15.46 | 15.64 | 15.41 | 15.63 | 14.57 | qfq | 71,222,806 | 1,107,536,476 | 1.10% |
| 2025-08-05 | 15.44 | 15.48 | 15.37 | 15.46 | 14.41 | qfq | 67,156,783 | 1,036,604,432 | 0.39% |
| 2025-08-04 | 15.35 | 15.45 | 15.29 | 15.40 | 14.35 | qfq | 77,537,594 | 1,191,941,104 | -0.65% |
| 2025-08-01 | 15.66 | 15.71 | 15.46 | 15.50 | 14.45 | qfq | 69,558,045 | 1,082,402,189 | -0.90% |
| 2025-07-31 | 15.95 | 15.98 | 15.59 | 15.64 | 14.58 | qfq | 105,491,282 | 1,655,220,218 | -2.13% |
| 2025-07-30 | 15.90 | 16.12 | 15.86 | 15.98 | 14.90 | qfq | 76,548,716 | 1,224,416,087 | 0.50% |
| 2025-07-29 | 15.97 | 16.04 | 15.81 | 15.90 | 14.82 | qfq | 81,785,642 | 1,300,618,102 | -0.44% |
| 2025-07-28 | 16.47 | 16.50 | 15.95 | 15.97 | 14.89 | qfq | 146,251,361 | 2,351,015,792 | -2.80% |
| 2025-07-25 | 16.40 | 16.72 | 16.24 | 16.43 | 15.32 | qfq | 120,720,989 | 1,986,118,373 | 0.55% |
| 2025-07-24 | 16.19 | 16.43 | 16.11 | 16.34 | 15.23 | qfq | 102,110,411 | 1,662,429,156 | 1.43% |
| 2025-07-23 | 16.29 | 16.34 | 16.07 | 16.11 | 15.02 | qfq | 103,191,712 | 1,667,394,181 | -0.43% |
| 2025-07-22 | 15.63 | 16.49 | 15.61 | 16.18 | 15.08 | qfq | 166,920,519 | 2,676,347,088 | 3.65% |
| 2025-07-21 | 15.30 | 15.61 | 15.30 | 15.61 | 14.55 | qfq | 110,384,795 | 1,709,862,046 | 2.09% |
| 2025-07-18 | 15.19 | 15.31 | 15.18 | 15.29 | 14.25 | qfq | 53,520,675 | 816,516,448 | 0.79% |
| 2025-07-17 | 15.44 | 15.47 | 15.16 | 15.17 | 14.14 | qfq | 96,723,274 | 1,472,603,012 | -1.43% |
| 2025-07-16 | 15.35 | 15.60 | 15.35 | 15.39 | 14.35 | qfq | 63,125,117 | 974,072,664 | 0.26% |
| 2025-07-15 | 15.39 | 15.43 | 15.26 | 15.35 | 14.31 | qfq | 57,198,596 | 878,060,406 | 0.13% |
| 2025-07-14 | 15.30 | 15.47 | 15.30 | 15.33 | 14.29 | qfq | 54,432,178 | 836,823,664 | 0.66% |
| 2025-07-11 | 15.25 | 15.48 | 15.23 | 15.23 | 14.20 | qfq | 87,435,205 | 1,342,742,973 | 0.07% |
| 2025-07-10 | 15.23 | 15.28 | 15.20 | 15.22 | 14.19 | qfq | 57,294,696 | 873,058,548 | -0.07% |
| 2025-07-09 | 15.33 | 15.38 | 15.21 | 15.23 | 14.20 | qfq | 49,420,436 | 756,452,740 | -0.59% |
| 2025-07-08 | 15.44 | 15.47 | 15.27 | 15.32 | 14.28 | qfq | 55,672,145 | 854,127,863 | -0.58% |
| 2025-07-07 | 15.46 | 15.48 | 15.34 | 15.41 | 14.36 | qfq | 40,734,581 | 627,076,306 | -0.45% |
| 2025-07-04 | 15.49 | 15.59 | 15.39 | 15.48 | 14.43 | qfq | 55,717,369 | 863,096,879 | -0.13% |
| 2025-07-03 | 15.26 | 15.53 | 15.23 | 15.50 | 14.45 | qfq | 72,388,033 | 1,115,791,450 | 1.57% |
| 2025-07-02 | 15.28 | 15.32 | 15.20 | 15.26 | 14.22 | qfq | 64,889,564 | 989,995,640 | 0.13% |
| 2025-07-01 | 15.09 | 15.26 | 15.03 | 15.24 | 14.21 | qfq | 68,274,485 | 1,033,220,688 | 1.33% |
| 2025-06-30 | 15.06 | 15.13 | 15.00 | 15.04 | 14.02 | qfq | 47,122,581 | 709,096,585 | 0.00% |
| 2025-06-27 | 15.00 | 15.07 | 14.96 | 15.04 | 14.02 | qfq | 55,228,121 | 830,040,149 | 0.27% |
| 2025-06-26 | 14.96 | 15.15 | 14.95 | 15.00 | 13.98 | qfq | 77,199,048 | 1,162,890,294 | -0.40% |
| 2025-06-25 | 15.25 | 15.28 | 14.86 | 15.06 | 14.04 | qfq | 166,253,258 | 2,492,971,497 | -6.98% |
| 2025-06-24 | 16.15 | 16.34 | 15.90 | 16.19 | 14.13 | qfq | 126,420,430 | 2,046,639,322 | -0.49% |
| 2025-06-23 | 16.47 | 16.56 | 16.13 | 16.27 | 14.20 | qfq | 105,073,208 | 1,706,416,031 | -0.37% |
| 2025-06-20 | 16.10 | 16.36 | 16.07 | 16.33 | 14.25 | qfq | 66,795,397 | 1,084,140,985 | 1.30% |
| 2025-06-19 | 16.31 | 16.33 | 16.05 | 16.12 | 14.07 | qfq | 76,085,540 | 1,228,419,671 | -1.35% |
| 2025-06-18 | 16.37 | 16.41 | 16.27 | 16.34 | 14.26 | qfq | 54,033,347 | 883,115,257 | 0.00% |
| 2025-06-17 | 16.16 | 16.41 | 16.10 | 16.34 | 14.26 | qfq | 88,149,927 | 1,436,074,312 | 1.36% |
| 2025-06-16 | 16.25 | 16.27 | 16.00 | 16.12 | 14.07 | qfq | 63,359,652 | 1,019,131,169 | -0.43% |
| 2025-06-13 | 15.89 | 16.42 | 15.89 | 16.19 | 14.13 | qfq | 140,107,581 | 2,270,646,020 | 1.70% |
| 2025-06-12 | 16.06 | 16.09 | 15.85 | 15.92 | 13.90 | qfq | 63,064,319 | 1,004,313,426 | -0.62% |
| 2025-06-11 | 16.04 | 16.20 | 15.99 | 16.02 | 13.98 | qfq | 93,477,715 | 1,504,469,827 | 0.19% |
| 2025-06-10 | 15.92 | 16.07 | 15.88 | 15.99 | 13.96 | qfq | 78,409,166 | 1,253,308,411 | 0.50% |
| 2025-06-09 | 15.96 | 16.00 | 15.82 | 15.91 | 13.89 | qfq | 45,154,329 | 718,284,659 | -0.13% |
| 2025-06-06 | 15.99 | 16.09 | 15.90 | 15.93 | 13.90 | qfq | 51,068,536 | 815,628,606 | 0.06% |
| 2025-06-05 | 16.12 | 16.17 | 15.85 | 15.92 | 13.90 | qfq | 91,080,580 | 1,452,261,783 | -1.30% |
| 2025-06-04 | 16.30 | 16.30 | 16.11 | 16.13 | 14.08 | qfq | 57,796,651 | 933,556,631 | -0.55% |
| 2025-06-03 | 16.33 | 16.36 | 16.13 | 16.22 | 14.16 | qfq | 72,918,716 | 1,184,409,169 | -1.04% |
| 2025-05-30 | 16.40 | 16.70 | 16.32 | 16.39 | 14.31 | qfq | 79,285,222 | 1,304,326,214 | 0.06% |
| 2025-05-29 | 16.39 | 16.60 | 16.32 | 16.38 | 14.30 | qfq | 80,116,289 | 1,317,500,088 | 0.68% |
| 2025-05-28 | 16.10 | 16.34 | 16.10 | 16.27 | 14.20 | qfq | 73,499,708 | 1,193,032,323 | 1.06% |
| 2025-05-27 | 16.51 | 16.58 | 16.06 | 16.10 | 14.05 | qfq | 122,339,526 | 1,987,813,108 | -2.54% |
| 2025-05-26 | 16.54 | 16.78 | 16.40 | 16.52 | 14.42 | qfq | 98,857,441 | 1,634,892,086 | -0.24% |
| 2025-05-23 | 16.73 | 16.89 | 16.52 | 16.56 | 14.45 | qfq | 103,302,412 | 1,724,978,517 | -0.90% |
| 2025-05-22 | 16.71 | 16.78 | 16.55 | 16.71 | 14.59 | qfq | 87,306,434 | 1,455,375,250 | 0.54% |
| 2025-05-21 | 16.32 | 16.78 | 16.32 | 16.62 | 14.51 | qfq | 125,329,418 | 2,084,533,445 | 1.65% |
| 2025-05-20 | 16.30 | 16.38 | 16.04 | 16.35 | 14.27 | qfq | 145,928,855 | 2,367,373,758 | 0.55% |
| 2025-05-19 | 16.14 | 16.45 | 16.06 | 16.26 | 14.19 | qfq | 142,150,950 | 2,308,073,703 | 1.31% |
| 2025-05-16 | 15.88 | 16.12 | 15.81 | 16.05 | 14.01 | qfq | 142,319,311 | 2,273,036,295 | -0.06% |
| 2025-05-15 | 16.60 | 16.66 | 15.96 | 16.06 | 14.02 | qfq | 240,373,313 | 3,889,489,633 | -1.89% |
| 2025-05-14 | 15.78 | 16.50 | 15.71 | 16.37 | 14.29 | qfq | 290,184,680 | 4,689,610,343 | 4.47% |
| 2025-05-13 | 15.80 | 15.80 | 15.32 | 15.67 | 13.68 | qfq | 195,027,592 | 3,035,398,155 | 2.75% |
| 2025-05-12 | 15.03 | 15.35 | 15.03 | 15.25 | 13.31 | qfq | 102,667,868 | 1,558,857,351 | 2.28% |
| 2025-05-09 | 14.69 | 14.94 | 14.67 | 14.91 | 13.01 | qfq | 86,625,824 | 1,284,971,076 | 1.64% |
| 2025-05-08 | 14.74 | 14.83 | 14.66 | 14.67 | 12.80 | qfq | 64,136,410 | 944,199,867 | -0.88% |
| 2025-05-07 | 14.79 | 14.83 | 14.63 | 14.80 | 12.92 | qfq | 90,885,581 | 1,340,794,752 | 1.65% |
| 2025-05-06 | 14.46 | 14.56 | 14.40 | 14.56 | 12.71 | qfq | 79,823,907 | 1,158,512,833 | 1.39% |
| 2025-04-30 | 14.50 | 14.60 | 14.34 | 14.36 | 12.53 | qfq | 78,164,067 | 1,130,390,374 | -0.76% |
| 2025-04-29 | 14.44 | 14.55 | 14.39 | 14.47 | 12.63 | qfq | 45,616,432 | 659,799,198 | 0.21% |
| 2025-04-28 | 14.36 | 14.47 | 14.28 | 14.44 | 12.60 | qfq | 54,004,024 | 777,307,889 | 0.42% |
| 2025-04-25 | 14.23 | 14.38 | 14.21 | 14.38 | 12.55 | qfq | 56,318,749 | 805,686,723 | 1.05% |
| 2025-04-24 | 14.28 | 14.30 | 14.20 | 14.23 | 12.42 | qfq | 47,834,225 | 681,716,034 | -0.28% |
| 2025-04-23 | 14.25 | 14.30 | 14.21 | 14.27 | 12.46 | qfq | 42,862,895 | 611,075,557 | 0.71% |
| 2025-04-22 | 14.17 | 14.22 | 14.14 | 14.17 | 12.37 | qfq | 40,017,280 | 567,323,963 | -0.07% |
| 2025-04-21 | 14.17 | 14.27 | 14.15 | 14.18 | 12.38 | qfq | 44,785,115 | 635,146,257 | -0.28% |
| 2025-04-18 | 14.12 | 14.29 | 14.09 | 14.22 | 12.41 | qfq | 43,708,634 | 621,181,320 | -0.07% |
| 2025-04-17 | 14.29 | 14.30 | 14.11 | 14.23 | 12.42 | qfq | 69,971,822 | 992,779,787 | -0.84% |
| 2025-04-16 | 14.25 | 14.35 | 14.13 | 14.35 | 12.53 | qfq | 77,140,452 | 1,096,993,740 | 0.63% |
| 2025-04-15 | 14.18 | 14.26 | 14.09 | 14.26 | 12.45 | qfq | 62,171,239 | 882,601,174 | 0.71% |
| 2025-04-14 | 13.95 | 14.20 | 13.95 | 14.16 | 12.36 | qfq | 81,785,409 | 1,152,990,000 | 1.14% |
| 2025-04-11 | 14.12 | 14.12 | 13.95 | 14.00 | 12.22 | qfq | 78,918,404 | 1,106,938,695 | -0.85% |
| 2025-04-10 | 14.09 | 14.15 | 13.75 | 14.12 | 12.32 | qfq | 151,322,664 | 2,112,324,490 | 4.67% |
| 2025-04-09 | 13.30 | 13.49 | 13.06 | 13.49 | 11.77 | qfq | 139,442,732 | 1,850,988,412 | 1.50% |
| 2025-04-08 | 13.03 | 13.32 | 12.96 | 13.29 | 11.60 | qfq | 187,157,234 | 2,470,778,872 | 4.32% |
| 2025-04-07 | 12.98 | 13.20 | 12.74 | 12.74 | 11.12 | qfq | 221,371,899 | 2,846,381,807 | -10.03% |
| 2025-04-03 | 14.35 | 14.35 | 14.04 | 14.16 | 12.36 | qfq | 122,293,171 | 1,736,069,578 | -2.95% |
| 2025-04-02 | 14.53 | 14.65 | 14.50 | 14.59 | 12.73 | qfq | 51,586,718 | 752,842,786 | 0.41% |
| 2025-04-01 | 14.55 | 14.58 | 14.45 | 14.53 | 12.68 | qfq | 49,580,863 | 719,803,447 | -0.14% |
| 2025-03-31 | 14.42 | 14.65 | 14.38 | 14.55 | 12.70 | qfq | 78,081,465 | 1,136,681,093 | 0.69% |
| 2025-03-28 | 14.50 | 14.52 | 14.37 | 14.45 | 12.61 | qfq | 54,200,096 | 781,639,661 | -0.28% |
| 2025-03-27 | 14.53 | 14.66 | 14.46 | 14.49 | 12.65 | qfq | 62,705,985 | 912,307,697 | -0.28% |
| 2025-03-26 | 14.68 | 14.68 | 14.47 | 14.53 | 12.68 | qfq | 74,424,758 | 1,083,501,025 | -0.89% |
| 2025-03-25 | 14.60 | 14.68 | 14.52 | 14.66 | 12.80 | qfq | 87,013,439 | 1,271,890,767 | 0.41% |
| 2025-03-24 | 14.50 | 14.72 | 14.42 | 14.60 | 12.74 | qfq | 153,808,932 | 2,244,160,635 | 2.38% |
| 2025-03-21 | 14.40 | 14.54 | 14.20 | 14.26 | 12.45 | qfq | 78,145,180 | 1,122,281,155 | -1.31% |
| 2025-03-20 | 14.26 | 14.56 | 14.24 | 14.45 | 12.61 | qfq | 80,219,812 | 1,156,825,377 | 1.33% |
| 2025-03-19 | 14.31 | 14.38 | 14.21 | 14.26 | 12.45 | qfq | 54,338,535 | 775,811,932 | -0.83% |
| 2025-03-18 | 14.29 | 14.44 | 14.14 | 14.38 | 12.55 | qfq | 77,425,554 | 1,107,723,240 | 0.63% |
| 2025-03-17 | 14.27 | 14.33 | 14.21 | 14.29 | 12.47 | qfq | 66,448,608 | 948,704,072 | 0.49% |
| 2025-03-14 | 14.06 | 14.26 | 14.05 | 14.22 | 12.41 | qfq | 74,448,958 | 1,056,017,113 | 1.21% |
| 2025-03-13 | 14.06 | 14.22 | 14.00 | 14.05 | 12.26 | qfq | 76,737,962 | 1,082,984,799 | -0.35% |
| 2025-03-12 | 13.84 | 14.12 | 13.78 | 14.10 | 12.31 | qfq | 96,267,727 | 1,347,554,383 | 2.17% |
| 2025-03-11 | 13.67 | 13.80 | 13.64 | 13.80 | 12.05 | qfq | 47,494,991 | 652,220,103 | 0.15% |
| 2025-03-10 | 13.68 | 13.79 | 13.58 | 13.78 | 12.03 | qfq | 60,903,556 | 834,415,917 | 0.29% |
| 2025-03-07 | 13.74 | 13.84 | 13.68 | 13.74 | 11.99 | qfq | 51,367,985 | 707,768,199 | -0.22% |
| 2025-03-06 | 13.71 | 13.79 | 13.64 | 13.77 | 12.02 | qfq | 61,533,811 | 843,202,098 | 0.51% |
| 2025-03-05 | 13.60 | 13.72 | 13.56 | 13.70 | 11.96 | qfq | 57,913,187 | 790,570,771 | 0.74% |
| 2025-03-04 | 13.48 | 13.61 | 13.46 | 13.60 | 11.87 | qfq | 47,553,629 | 644,334,397 | 0.59% |
| 2025-03-03 | 13.62 | 13.66 | 13.48 | 13.52 | 11.80 | qfq | 71,544,103 | 971,791,664 | -0.73% |
| 2025-02-28 | 13.72 | 13.81 | 13.61 | 13.62 | 11.89 | qfq | 73,338,048 | 1,004,268,972 | -0.95% |
| 2025-02-27 | 13.80 | 13.82 | 13.68 | 13.75 | 12.00 | qfq | 64,366,152 | 884,046,211 | -0.51% |
| 2025-02-26 | 13.78 | 13.97 | 13.77 | 13.82 | 12.06 | qfq | 73,182,261 | 1,013,690,330 | 0.22% |
| 2025-02-25 | 13.88 | 13.96 | 13.77 | 13.79 | 12.04 | qfq | 73,485,989 | 1,018,752,460 | -1.36% |
| 2025-02-24 | 14.01 | 14.01 | 13.58 | 13.98 | 12.20 | qfq | 150,564,364 | 2,093,108,562 | -2.58% |
| 2025-02-21 | 14.39 | 14.44 | 14.29 | 14.35 | 12.53 | qfq | 64,683,041 | 928,674,847 | 0.00% |
| 2025-02-20 | 14.50 | 14.50 | 14.27 | 14.35 | 12.53 | qfq | 68,214,277 | 979,846,095 | -1.24% |
| 2025-02-19 | 14.64 | 14.69 | 14.49 | 14.53 | 12.68 | qfq | 69,530,350 | 1,012,449,168 | -0.68% |
| 2025-02-18 | 14.82 | 14.86 | 14.59 | 14.63 | 12.77 | qfq | 69,047,122 | 1,016,886,631 | -1.22% |
| 2025-02-17 | 14.67 | 14.82 | 14.60 | 14.81 | 12.93 | qfq | 88,452,000 | 1,304,004,454 | 1.23% |
| 2025-02-14 | 14.60 | 14.65 | 14.49 | 14.63 | 12.77 | qfq | 57,414,308 | 835,852,115 | 0.48% |
| 2025-02-13 | 14.59 | 14.65 | 14.52 | 14.56 | 12.71 | qfq | 56,438,689 | 822,562,882 | -0.55% |
| 2025-02-12 | 14.63 | 14.90 | 14.53 | 14.64 | 12.78 | qfq | 84,040,538 | 1,232,977,686 | 0.07% |
| 2025-02-11 | 14.47 | 14.69 | 14.46 | 14.63 | 12.77 | qfq | 104,397,249 | 1,523,108,153 | 1.81% |
| 2025-02-10 | 14.54 | 14.54 | 14.36 | 14.37 | 12.54 | qfq | 90,667,438 | 1,306,943,426 | -1.58% |
| 2025-02-07 | 14.16 | 14.64 | 14.10 | 14.60 | 12.74 | qfq | 131,981,027 | 1,901,917,159 | 3.18% |
| 2025-02-06 | 14.10 | 14.16 | 14.05 | 14.15 | 12.35 | qfq | 56,701,617 | 799,922,149 | 0.43% |
| 2025-02-05 | 14.27 | 14.27 | 14.03 | 14.09 | 12.30 | qfq | 83,172,763 | 1,171,411,751 | -1.26% |
| 2025-01-27 | 14.25 | 14.45 | 14.25 | 14.27 | 12.46 | qfq | 69,575,205 | 997,781,880 | 0.07% |
| 2025-01-24 | 14.30 | 14.33 | 14.20 | 14.26 | 12.45 | qfq | 63,618,041 | 907,531,906 | -0.35% |
| 2025-01-23 | 14.18 | 14.37 | 14.18 | 14.31 | 12.49 | qfq | 103,184,168 | 1,475,982,891 | 1.85% |
| 2025-01-22 | 14.10 | 14.10 | 13.97 | 14.05 | 12.26 | qfq | 56,664,756 | 794,987,905 | -0.43% |
| 2025-01-21 | 14.17 | 14.22 | 14.01 | 14.11 | 12.32 | qfq | 65,535,930 | 923,731,567 | -0.35% |
| 2025-01-20 | 14.35 | 14.38 | 14.13 | 14.16 | 12.36 | qfq | 80,958,885 | 1,150,990,819 | -0.84% |
| 2025-01-17 | 14.38 | 14.45 | 14.26 | 14.28 | 12.46 | qfq | 61,696,932 | 884,744,980 | -0.90% |
| 2025-01-16 | 14.40 | 14.59 | 14.31 | 14.41 | 12.58 | qfq | 88,343,115 | 1,275,820,075 | -0.69% |
| 2025-01-15 | 14.52 | 14.76 | 14.38 | 14.51 | 12.66 | qfq | 101,669,277 | 1,486,377,067 | 0.14% |
| 2025-01-14 | 14.19 | 14.55 | 14.15 | 14.49 | 12.65 | qfq | 98,902,182 | 1,428,560,308 | 2.11% |
| 2025-01-13 | 14.31 | 14.44 | 14.14 | 14.19 | 12.39 | qfq | 104,628,761 | 1,494,792,330 | 0.35% |
| 2025-01-10 | 14.26 | 14.28 | 14.09 | 14.14 | 12.34 | qfq | 71,397,188 | 1,012,511,882 | 0.07% |
| 2025-01-09 | 14.50 | 14.52 | 14.06 | 14.13 | 12.33 | qfq | 138,322,539 | 1,963,601,624 | -3.94% |
| 2025-01-08 | 14.72 | 15.05 | 14.58 | 14.71 | 12.84 | qfq | 98,355,312 | 1,453,168,821 | -0.34% |
| 2025-01-07 | 14.77 | 14.88 | 14.52 | 14.76 | 12.88 | qfq | 92,787,531 | 1,360,764,372 | -1.27% |
| 2025-01-06 | 15.09 | 15.14 | 14.69 | 14.95 | 13.05 | qfq | 89,848,447 | 1,338,291,867 | -0.07% |
| 2025-01-03 | 15.10 | 15.29 | 14.90 | 14.96 | 13.06 | qfq | 103,490,908 | 1,561,279,746 | -0.47% |
| 2025-01-02 | 15.55 | 15.67 | 14.94 | 15.03 | 13.12 | qfq | 143,750,848 | 2,194,344,502 | -3.03% |
| 2024-12-31 | 15.70 | 15.79 | 15.47 | 15.50 | 13.53 | qfq | 124,741,083 | 1,951,037,033 | -1.27% |
| 2024-12-30 | 15.20 | 15.75 | 15.20 | 15.70 | 13.70 | qfq | 168,168,910 | 2,619,632,704 | 3.29% |
| 2024-12-27 | 15.09 | 15.23 | 14.95 | 15.20 | 13.27 | qfq | 97,881,024 | 1,479,844,395 | 0.66% |
| 2024-12-26 | 15.08 | 15.12 | 14.88 | 15.10 | 13.18 | qfq | 71,962,361 | 1,081,205,861 | 0.33% |
| 2024-12-25 | 15.09 | 15.19 | 14.97 | 15.05 | 13.14 | qfq | 75,083,669 | 1,132,553,348 | -0.13% |
| 2024-12-24 | 14.80 | 15.22 | 14.76 | 15.07 | 13.15 | qfq | 165,882,083 | 2,502,445,347 | 2.59% |
| 2024-12-23 | 14.49 | 14.80 | 14.49 | 14.69 | 12.82 | qfq | 83,309,144 | 1,224,985,161 | 1.45% |
| 2024-12-20 | 14.80 | 14.87 | 14.46 | 14.48 | 12.64 | qfq | 98,907,357 | 1,441,481,628 | -2.16% |
| 2024-12-19 | 14.80 | 14.94 | 14.72 | 14.80 | 12.92 | qfq | 95,463,866 | 1,414,540,965 | -1.20% |
| 2024-12-18 | 14.92 | 15.14 | 14.86 | 14.98 | 13.08 | qfq | 112,261,442 | 1,684,738,529 | 0.27% |
| 2024-12-17 | 14.78 | 15.24 | 14.78 | 14.94 | 13.04 | qfq | 199,639,911 | 2,997,577,760 | 1.77% |
| 2024-12-16 | 14.45 | 14.85 | 14.43 | 14.68 | 12.81 | qfq | 158,741,247 | 2,335,547,825 | 2.87% |
| 2024-12-13 | 14.48 | 14.52 | 14.27 | 14.27 | 12.46 | qfq | 130,864,110 | 1,883,122,220 | -1.65% |
| 2024-12-12 | 14.17 | 14.65 | 14.16 | 14.51 | 12.66 | qfq | 141,065,230 | 2,043,771,249 | 2.04% |
| 2024-12-11 | 14.09 | 14.23 | 14.03 | 14.22 | 12.41 | qfq | 76,576,804 | 1,084,770,628 | 0.92% |
| 2024-12-10 | 14.41 | 14.48 | 14.05 | 14.09 | 12.30 | qfq | 97,640,966 | 1,390,057,580 | -0.42% |
| 2024-12-09 | 14.10 | 14.18 | 13.99 | 14.15 | 12.35 | qfq | 60,766,826 | 857,363,204 | 0.07% |
| 2024-12-06 | 14.10 | 14.23 | 14.08 | 14.14 | 12.34 | qfq | 56,863,503 | 805,085,729 | 0.57% |
| 2024-12-05 | 14.17 | 14.20 | 14.02 | 14.06 | 12.27 | qfq | 49,412,460 | 696,486,039 | -0.92% |
| 2024-12-04 | 14.15 | 14.26 | 14.01 | 14.19 | 12.39 | qfq | 67,807,259 | 958,515,028 | -0.35% |
| 2024-12-03 | 13.93 | 14.24 | 13.92 | 14.24 | 12.43 | qfq | 104,082,714 | 1,467,565,588 | 2.45% |
| 2024-12-02 | 13.68 | 13.92 | 13.68 | 13.90 | 12.13 | qfq | 86,499,188 | 1,194,895,066 | 2.28% |
| 2024-11-29 | 13.57 | 13.70 | 13.52 | 13.59 | 11.86 | qfq | 76,284,146 | 1,039,323,768 | 0.15% |
| 2024-11-28 | 13.91 | 13.93 | 13.54 | 13.57 | 11.84 | qfq | 82,154,139 | 1,123,998,073 | -2.30% |
| 2024-11-27 | 13.69 | 13.90 | 13.50 | 13.89 | 12.12 | qfq | 85,098,558 | 1,166,879,106 | 0.43% |
| 2024-11-26 | 13.81 | 13.93 | 13.56 | 13.83 | 12.07 | qfq | 109,108,141 | 1,498,693,558 | -1.14% |
| 2024-11-25 | 14.12 | 14.29 | 13.84 | 13.99 | 12.21 | qfq | 99,641,010 | 1,401,029,370 | -0.92% |
| 2024-11-22 | 14.48 | 14.57 | 14.11 | 14.12 | 12.32 | qfq | 98,558,235 | 1,410,290,132 | -2.62% |
| 2024-11-21 | 14.51 | 14.54 | 14.39 | 14.50 | 12.66 | qfq | 63,094,066 | 912,606,514 | -0.14% |
| 2024-11-20 | 14.38 | 14.55 | 14.36 | 14.52 | 12.67 | qfq | 69,337,326 | 1,002,675,779 | 0.28% |
| 2024-11-19 | 14.60 | 14.60 | 14.32 | 14.48 | 12.64 | qfq | 128,375,576 | 1,852,862,638 | -1.09% |
| 2024-11-18 | 14.68 | 15.08 | 14.55 | 14.64 | 12.78 | qfq | 206,883,435 | 3,063,926,032 | 0.90% |
| 2024-11-15 | 14.49 | 14.83 | 14.42 | 14.51 | 12.66 | qfq | 143,862,157 | 2,105,346,839 | 0.90% |
| 2024-11-14 | 14.65 | 14.74 | 14.37 | 14.38 | 12.55 | qfq | 97,198,042 | 1,411,497,326 | -1.51% |
| 2024-11-13 | 14.45 | 14.66 | 14.42 | 14.60 | 12.74 | qfq | 91,513,469 | 1,331,848,129 | 0.69% |
| 2024-11-12 | 14.65 | 14.91 | 14.41 | 14.50 | 12.66 | qfq | 136,003,816 | 1,991,475,590 | -1.16% |
| 2024-11-11 | 14.68 | 14.72 | 14.46 | 14.67 | 12.80 | qfq | 137,592,156 | 2,005,722,330 | -1.21% |
| 2024-11-08 | 15.13 | 15.20 | 14.75 | 14.85 | 12.96 | qfq | 144,506,475 | 2,159,074,417 | -1.59% |
| 2024-11-07 | 14.70 | 15.09 | 14.58 | 15.09 | 13.17 | qfq | 149,360,030 | 2,218,252,976 | 0.53% |
| 2024-11-06 | 15.31 | 15.42 | 14.95 | 15.01 | 13.10 | qfq | 155,949,811 | 2,360,766,370 | -2.41% |
| 2024-11-05 | 15.26 | 15.38 | 15.09 | 15.38 | 13.42 | qfq | 144,157,083 | 2,198,972,417 | 0.79% |
| 2024-11-04 | 15.57 | 15.65 | 15.04 | 15.26 | 13.32 | qfq | 165,664,886 | 2,514,100,318 | -1.17% |
| 2024-11-01 | 14.68 | 15.83 | 14.66 | 15.44 | 13.48 | qfq | 293,981,105 | 4,516,086,121 | 5.90% |
| 2024-10-31 | 14.51 | 14.76 | 14.35 | 14.58 | 12.73 | qfq | 141,349,533 | 2,061,021,332 | 1.74% |
| 2024-10-30 | 14.48 | 14.54 | 14.20 | 14.33 | 12.51 | qfq | 91,347,419 | 1,309,151,796 | -1.31% |
| 2024-10-29 | 14.67 | 14.74 | 14.42 | 14.52 | 12.67 | qfq | 87,031,455 | 1,268,401,513 | -1.02% |
| 2024-10-28 | 14.74 | 14.85 | 14.58 | 14.67 | 12.80 | qfq | 86,863,181 | 1,273,654,040 | -0.41% |
| 2024-10-25 | 14.80 | 15.07 | 14.70 | 14.73 | 12.86 | qfq | 97,564,904 | 1,447,818,331 | -0.61% |
| 2024-10-24 | 14.70 | 14.92 | 14.60 | 14.82 | 12.94 | qfq | 80,665,456 | 1,187,067,386 | 0.00% |
| 2024-10-23 | 14.89 | 14.99 | 14.70 | 14.82 | 12.94 | qfq | 100,663,197 | 1,491,520,435 | -0.27% |
| 2024-10-22 | 14.53 | 14.92 | 14.53 | 14.86 | 12.97 | qfq | 127,037,630 | 1,874,321,377 | 2.34% |
| 2024-10-21 | 14.95 | 15.01 | 14.43 | 14.52 | 12.67 | qfq | 160,533,010 | 2,348,385,368 | 2.04% |
| 2024-10-18 | 14.06 | 14.45 | 13.90 | 14.23 | 12.42 | qfq | 121,841,817 | 1,721,903,806 | 1.35% |
| 2024-10-17 | 14.49 | 14.54 | 14.00 | 14.04 | 12.25 | qfq | 105,567,431 | 1,502,696,025 | -2.57% |
| 2024-10-16 | 14.34 | 14.60 | 14.30 | 14.41 | 12.58 | qfq | 74,661,369 | 1,077,999,162 | -0.76% |
| 2024-10-15 | 14.76 | 14.89 | 14.52 | 14.52 | 12.67 | qfq | 96,985,414 | 1,426,899,237 | -2.29% |
| 2024-10-14 | 14.77 | 15.02 | 14.72 | 14.86 | 12.97 | qfq | 112,540,206 | 1,674,367,836 | 0.95% |
| 2024-10-11 | 15.17 | 15.17 | 14.51 | 14.72 | 12.85 | qfq | 118,255,837 | 1,752,218,446 | -2.58% |
| 2024-10-10 | 14.88 | 15.49 | 14.68 | 15.11 | 13.19 | qfq | 215,376,137 | 3,245,124,157 | 0.80% |
| 2024-10-09 | 16.35 | 16.35 | 14.96 | 14.99 | 12.63 | qfq | 281,725,747 | 4,369,705,286 | -9.75% |
| 2024-10-08 | 17.28 | 17.28 | 15.90 | 16.61 | 13.99 | qfq | 355,212,006 | 5,911,840,569 | 5.73% |
| 2024-09-30 | 15.13 | 15.95 | 14.88 | 15.71 | 13.24 | qfq | 297,993,157 | 4,590,454,687 | 5.86% |
| 2024-09-27 | 14.69 | 14.90 | 14.26 | 14.84 | 12.50 | qfq | 115,903,503 | 1,694,682,456 | 2.13% |
| 2024-09-26 | 13.95 | 14.54 | 13.93 | 14.53 | 12.24 | qfq | 135,825,510 | 1,950,843,535 | 3.56% |
| 2024-09-25 | 14.12 | 14.25 | 13.85 | 14.03 | 11.82 | qfq | 158,721,185 | 2,227,663,608 | 1.59% |
| 2024-09-24 | 13.42 | 13.81 | 13.25 | 13.81 | 11.64 | qfq | 135,287,576 | 1,838,699,685 | 4.23% |
| 2024-09-23 | 12.99 | 13.36 | 12.91 | 13.25 | 11.16 | qfq | 103,594,034 | 1,368,942,616 | 2.08% |
| 2024-09-20 | 12.69 | 13.03 | 12.60 | 12.98 | 10.94 | qfq | 113,164,564 | 1,458,143,493 | 2.53% |
| 2024-09-19 | 12.40 | 12.68 | 12.22 | 12.66 | 10.67 | qfq | 105,792,165 | 1,326,453,600 | 2.93% |
| 2024-09-18 | 11.98 | 12.30 | 11.96 | 12.30 | 10.36 | qfq | 73,733,421 | 899,825,406 | 3.19% |
| 2024-09-13 | 11.79 | 12.08 | 11.79 | 11.92 | 10.04 | qfq | 66,780,891 | 798,995,009 | 0.93% |
| 2024-09-12 | 11.65 | 11.94 | 11.65 | 11.81 | 9.95 | qfq | 60,597,752 | 714,807,635 | 1.90% |
| 2024-09-11 | 11.58 | 11.63 | 11.47 | 11.59 | 9.77 | qfq | 42,654,528 | 492,259,786 | -0.17% |
| 2024-09-10 | 11.70 | 11.78 | 11.47 | 11.61 | 9.78 | qfq | 49,791,580 | 576,543,755 | -0.17% |
| 2024-09-09 | 11.79 | 11.84 | 11.55 | 11.63 | 9.80 | qfq | 68,042,716 | 792,020,342 | -1.86% |
| 2024-09-06 | 11.97 | 12.03 | 11.82 | 11.85 | 9.98 | qfq | 41,943,049 | 500,227,052 | -0.92% |
| 2024-09-05 | 12.18 | 12.18 | 11.95 | 11.96 | 10.08 | qfq | 59,178,263 | 711,739,755 | -1.40% |
| 2024-09-04 | 12.13 | 12.26 | 12.12 | 12.13 | 10.22 | qfq | 43,321,423 | 527,232,676 | -0.57% |
| 2024-09-03 | 12.44 | 12.62 | 12.10 | 12.20 | 10.28 | qfq | 83,833,469 | 1,029,562,031 | -1.77% |
| 2024-09-02 | 12.46 | 12.58 | 12.28 | 12.42 | 10.46 | qfq | 76,678,991 | 952,952,675 | -0.80% |
| 2024-08-30 | 12.49 | 12.73 | 12.36 | 12.52 | 10.55 | qfq | 135,815,774 | 1,707,529,293 | 3.05% |
| 2024-08-29 | 12.32 | 12.34 | 11.94 | 12.15 | 10.24 | qfq | 78,980,403 | 958,165,347 | -1.86% |
| 2024-08-28 | 12.41 | 12.58 | 12.30 | 12.38 | 10.43 | qfq | 52,119,380 | 646,320,219 | -0.48% |
| 2024-08-27 | 12.38 | 12.47 | 12.24 | 12.44 | 10.48 | qfq | 40,126,725 | 497,731,303 | -0.40% |
| 2024-08-26 | 12.41 | 12.50 | 12.31 | 12.49 | 10.52 | qfq | 44,888,217 | 557,003,044 | 0.97% |
| 2024-08-23 | 12.41 | 12.53 | 12.30 | 12.37 | 10.42 | qfq | 53,408,810 | 661,198,534 | -1.59% |
| 2024-08-22 | 12.47 | 12.58 | 12.27 | 12.57 | 10.59 | qfq | 52,381,020 | 652,750,791 | 0.40% |
| 2024-08-21 | 12.41 | 12.52 | 12.32 | 12.52 | 10.55 | qfq | 44,192,318 | 548,804,383 | 0.89% |
| 2024-08-20 | 12.80 | 12.83 | 12.36 | 12.41 | 10.46 | qfq | 56,888,479 | 709,927,825 | -2.28% |
| 2024-08-19 | 12.67 | 12.93 | 12.60 | 12.70 | 10.70 | qfq | 65,245,696 | 835,139,841 | 0.24% |
| 2024-08-16 | 12.51 | 12.73 | 12.45 | 12.67 | 10.68 | qfq | 63,083,986 | 797,453,468 | 1.52% |
| 2024-08-15 | 12.22 | 12.52 | 12.18 | 12.48 | 10.52 | qfq | 62,393,678 | 774,168,335 | 1.71% |
| 2024-08-14 | 12.40 | 12.42 | 12.25 | 12.27 | 10.34 | qfq | 48,571,254 | 597,564,044 | -1.76% |
| 2024-08-13 | 12.47 | 12.70 | 12.35 | 12.49 | 10.52 | qfq | 71,592,969 | 895,408,781 | 0.97% |
| 2024-08-12 | 12.30 | 12.44 | 12.26 | 12.37 | 10.42 | qfq | 52,157,903 | 644,982,040 | 0.49% |
| 2024-08-09 | 12.47 | 12.53 | 12.30 | 12.31 | 10.37 | qfq | 73,241,496 | 906,564,085 | -0.89% |
| 2024-08-08 | 12.73 | 12.79 | 12.38 | 12.42 | 10.46 | qfq | 121,058,853 | 1,513,368,882 | -3.50% |
| 2024-08-07 | 12.68 | 12.97 | 12.65 | 12.87 | 10.84 | qfq | 58,448,732 | 752,208,890 | 1.26% |
| 2024-08-06 | 12.93 | 13.01 | 12.62 | 12.71 | 10.71 | qfq | 75,674,783 | 966,410,012 | -0.78% |
| 2024-08-05 | 13.10 | 13.26 | 12.81 | 12.81 | 10.79 | qfq | 90,756,958 | 1,181,553,379 | -3.17% |
| 2024-08-02 | 13.17 | 13.38 | 12.95 | 13.23 | 11.15 | qfq | 72,092,524 | 952,270,838 | -0.23% |
| 2024-08-01 | 13.10 | 13.50 | 13.09 | 13.26 | 11.17 | qfq | 133,651,503 | 1,785,204,158 | 0.84% |
| 2024-07-31 | 12.83 | 13.40 | 12.73 | 13.15 | 11.08 | qfq | 145,252,500 | 1,905,801,155 | 1.94% |
| 2024-07-30 | 13.03 | 13.05 | 12.84 | 12.90 | 10.87 | qfq | 89,707,094 | 1,159,015,721 | -1.23% |
| 2024-07-29 | 12.91 | 13.14 | 12.67 | 13.06 | 11.00 | qfq | 121,241,274 | 1,566,777,842 | 1.87% |
| 2024-07-26 | 12.89 | 13.04 | 12.76 | 12.82 | 10.80 | qfq | 68,277,028 | 879,471,139 | -0.54% |
| 2024-07-25 | 13.01 | 13.14 | 12.78 | 12.89 | 10.86 | qfq | 85,730,246 | 1,105,792,970 | -1.30% |
| 2024-07-24 | 13.05 | 13.22 | 12.98 | 13.06 | 11.00 | qfq | 74,337,649 | 973,152,614 | -0.31% |
| 2024-07-23 | 13.22 | 13.39 | 13.10 | 13.10 | 11.04 | qfq | 102,636,564 | 1,359,226,920 | -0.23% |
| 2024-07-22 | 13.09 | 13.16 | 12.88 | 13.13 | 11.06 | qfq | 98,673,843 | 1,285,980,078 | -0.45% |
| 2024-07-19 | 13.18 | 13.25 | 12.98 | 13.19 | 11.11 | qfq | 89,182,727 | 1,172,030,832 | -0.60% |
| 2024-07-18 | 13.13 | 13.43 | 13.07 | 13.27 | 11.18 | qfq | 92,085,957 | 1,218,606,761 | 0.45% |
| 2024-07-17 | 13.38 | 13.43 | 13.05 | 13.21 | 11.13 | qfq | 114,335,154 | 1,508,153,960 | -1.93% |
| 2024-07-16 | 13.41 | 13.61 | 13.31 | 13.47 | 11.35 | qfq | 92,513,992 | 1,243,118,962 | -0.07% |
| 2024-07-15 | 13.43 | 13.79 | 13.36 | 13.48 | 11.36 | qfq | 118,695,810 | 1,609,793,915 | -0.44% |
| 2024-07-12 | 13.90 | 13.92 | 13.30 | 13.54 | 11.41 | qfq | 234,813,253 | 3,193,771,318 | -4.65% |
| 2024-07-11 | 14.39 | 14.51 | 14.18 | 14.20 | 11.96 | qfq | 128,066,513 | 1,832,101,803 | -1.18% |
| 2024-07-10 | 14.64 | 14.73 | 14.32 | 14.37 | 12.11 | qfq | 100,304,691 | 1,448,718,850 | -1.03% |
| 2024-07-09 | 14.29 | 14.64 | 14.16 | 14.52 | 12.23 | qfq | 159,965,721 | 2,301,868,419 | 0.83% |
| 2024-07-08 | 14.50 | 14.64 | 14.00 | 14.40 | 12.13 | qfq | 262,887,371 | 3,768,960,114 | -6.07% |
| 2024-07-05 | 15.59 | 15.59 | 15.06 | 15.33 | 12.92 | qfq | 117,673,251 | 1,795,270,769 | -1.29% |
| 2024-07-04 | 15.45 | 15.72 | 15.44 | 15.53 | 13.08 | qfq | 94,617,792 | 1,474,564,950 | 0.39% |
| 2024-07-03 | 16.15 | 16.19 | 15.44 | 15.47 | 13.03 | qfq | 149,688,068 | 2,341,557,266 | -3.61% |
| 2024-07-02 | 15.90 | 16.23 | 15.77 | 16.05 | 13.52 | qfq | 155,291,835 | 2,486,843,127 | 1.45% |
| 2024-07-01 | 15.68 | 16.10 | 15.61 | 15.82 | 13.33 | qfq | 139,045,012 | 2,205,573,648 | 2.13% |
| 2024-06-28 | 15.00 | 15.63 | 14.95 | 15.49 | 13.05 | qfq | 142,602,403 | 2,196,459,565 | 3.13% |
| 2024-06-27 | 15.49 | 15.69 | 14.90 | 15.02 | 12.66 | qfq | 150,155,399 | 2,278,937,714 | -3.03% |
| 2024-06-26 | 15.40 | 15.55 | 15.14 | 15.49 | 13.05 | qfq | 135,898,856 | 2,081,021,706 | -0.19% |
| 2024-06-25 | 15.51 | 15.82 | 15.41 | 15.52 | 13.08 | qfq | 120,016,284 | 1,875,729,293 | -0.70% |
| 2024-06-24 | 15.90 | 15.99 | 15.60 | 15.63 | 13.17 | qfq | 141,003,986 | 2,223,610,609 | -2.62% |
| 2024-06-21 | 16.06 | 16.18 | 15.55 | 16.05 | 13.52 | qfq | 200,111,749 | 3,167,510,143 | 0.12% |
| 2024-06-20 | 15.57 | 16.19 | 15.55 | 16.03 | 13.51 | qfq | 203,804,481 | 3,251,877,152 | 2.89% |
| 2024-06-19 | 15.56 | 15.80 | 15.45 | 15.58 | 12.93 | qfq | 138,751,742 | 2,164,286,133 | 0.06% |
| 2024-06-18 | 15.16 | 15.70 | 15.02 | 15.57 | 12.92 | qfq | 213,460,211 | 3,291,562,443 | 3.66% |
| 2024-06-17 | 15.10 | 15.19 | 14.63 | 15.02 | 12.47 | qfq | 192,067,965 | 2,857,655,933 | -1.25% |
| 2024-06-14 | 15.27 | 15.48 | 15.13 | 15.21 | 12.63 | qfq | 196,218,801 | 2,997,523,909 | 1.26% |
| 2024-06-13 | 15.09 | 15.30 | 14.73 | 15.02 | 12.47 | qfq | 239,007,457 | 3,586,538,197 | -1.57% |
| 2024-06-12 | 15.13 | 15.41 | 14.43 | 15.26 | 12.67 | qfq | 485,960,435 | 7,230,146,935 | -1.29% |
| 2024-06-11 | 17.23 | 17.32 | 15.46 | 15.46 | 12.83 | qfq | 406,635,690 | 6,468,562,138 | -10.01% |
| 2024-06-07 | 16.99 | 17.25 | 16.68 | 17.18 | 14.26 | qfq | 197,184,995 | 3,351,983,006 | 1.96% |
| 2024-06-06 | 16.99 | 17.58 | 16.70 | 16.85 | 13.99 | qfq | 328,227,792 | 5,623,736,038 | 1.63% |
| 2024-06-05 | 16.55 | 16.86 | 16.46 | 16.58 | 13.76 | qfq | 176,604,625 | 2,938,957,507 | 0.00% |
| 2024-06-04 | 15.90 | 16.69 | 15.89 | 16.58 | 13.76 | qfq | 265,397,578 | 4,313,858,216 | 3.24% |
| 2024-06-03 | 15.44 | 16.19 | 15.41 | 16.06 | 13.33 | qfq | 260,721,988 | 4,141,004,062 | 6.78% |
| 2024-05-31 | 15.08 | 15.40 | 15.00 | 15.04 | 12.48 | qfq | 136,700,695 | 2,072,046,850 | 0.00% |
| 2024-05-30 | 15.50 | 15.56 | 14.96 | 15.04 | 12.48 | qfq | 178,488,796 | 2,709,169,933 | -3.65% |
| 2024-05-29 | 15.50 | 15.68 | 15.23 | 15.61 | 12.96 | qfq | 156,787,108 | 2,431,970,560 | 0.52% |
| 2024-05-28 | 15.07 | 15.87 | 15.00 | 15.53 | 12.89 | qfq | 277,284,679 | 4,276,978,042 | 3.26% |
| 2024-05-27 | 14.42 | 15.20 | 14.41 | 15.04 | 12.48 | qfq | 248,768,799 | 3,715,342,089 | 6.36% |
| 2024-05-24 | 14.13 | 14.28 | 13.98 | 14.14 | 11.74 | qfq | 89,678,795 | 1,268,655,650 | 0.07% |
| 2024-05-23 | 14.00 | 14.23 | 13.97 | 14.13 | 11.73 | qfq | 119,243,751 | 1,682,545,915 | 0.93% |
| 2024-05-22 | 14.27 | 14.32 | 13.98 | 14.00 | 11.62 | qfq | 133,574,115 | 1,884,009,299 | -1.82% |
| 2024-05-21 | 14.46 | 14.53 | 14.22 | 14.26 | 11.84 | qfq | 113,060,126 | 1,621,311,161 | -0.97% |
| 2024-05-20 | 14.16 | 14.42 | 14.16 | 14.40 | 11.95 | qfq | 162,161,572 | 2,321,048,878 | 2.42% |
| 2024-05-17 | 14.18 | 14.33 | 13.67 | 14.06 | 11.67 | qfq | 249,343,173 | 3,480,543,313 | -0.28% |
| 2024-05-16 | 14.50 | 14.64 | 14.06 | 14.10 | 11.70 | qfq | 227,504,208 | 3,251,100,088 | -1.26% |
| 2024-05-15 | 13.98 | 14.54 | 13.96 | 14.28 | 11.85 | qfq | 210,724,432 | 3,000,927,451 | 2.29% |
| 2024-05-14 | 14.09 | 14.21 | 13.81 | 13.96 | 11.59 | qfq | 211,219,455 | 2,950,159,480 | -0.78% |
| 2024-05-13 | 13.66 | 14.12 | 13.61 | 14.07 | 11.68 | qfq | 292,669,974 | 4,067,255,228 | 5.39% |
| 2024-05-10 | 13.39 | 13.57 | 13.20 | 13.35 | 11.08 | qfq | 248,490,480 | 3,318,943,636 | 0.15% |
| 2024-05-09 | 12.32 | 13.43 | 12.32 | 13.33 | 11.07 | qfq | 320,594,108 | 4,160,603,816 | 9.17% |
| 2024-05-08 | 12.10 | 12.28 | 12.08 | 12.21 | 10.14 | qfq | 115,067,139 | 1,402,062,078 | 1.16% |
| 2024-05-07 | 12.02 | 12.16 | 11.96 | 12.07 | 10.02 | qfq | 105,886,403 | 1,278,632,698 | 0.42% |
| 2024-05-06 | 12.00 | 12.06 | 11.79 | 12.02 | 9.98 | qfq | 141,819,090 | 1,692,509,330 | 2.12% |
| 2024-04-30 | 11.35 | 11.96 | 11.35 | 11.77 | 9.77 | qfq | 226,494,361 | 2,653,694,418 | 3.88% |
| 2024-04-29 | 11.39 | 11.68 | 11.29 | 11.33 | 9.41 | qfq | 148,787,341 | 1,702,420,240 | 0.00% |
| 2024-04-26 | 11.33 | 11.48 | 11.23 | 11.33 | 9.41 | qfq | 100,872,499 | 1,144,690,383 | 0.00% |
| 2024-04-25 | 11.15 | 11.37 | 11.12 | 11.33 | 9.41 | qfq | 103,529,314 | 1,167,727,200 | 1.61% |
| 2024-04-24 | 10.97 | 11.16 | 10.94 | 11.15 | 9.26 | qfq | 82,281,299 | 910,179,081 | 1.64% |
| 2024-04-23 | 11.04 | 11.12 | 10.88 | 10.97 | 9.11 | qfq | 97,587,446 | 1,071,662,035 | -0.63% |
| 2024-04-22 | 11.01 | 11.22 | 10.95 | 11.04 | 9.16 | qfq | 145,292,884 | 1,613,452,169 | 0.55% |
| 2024-04-19 | 10.85 | 11.29 | 10.82 | 10.98 | 9.11 | qfq | 194,331,065 | 2,150,504,461 | 1.20% |
| 2024-04-18 | 10.80 | 10.93 | 10.78 | 10.85 | 9.01 | qfq | 93,640,884 | 1,015,603,044 | -0.18% |
| 2024-04-17 | 10.67 | 10.88 | 10.57 | 10.87 | 9.02 | qfq | 100,758,320 | 1,085,508,071 | 1.40% |
| 2024-04-16 | 10.83 | 10.91 | 10.68 | 10.72 | 8.90 | qfq | 111,839,334 | 1,208,245,681 | -0.83% |
| 2024-04-15 | 10.64 | 10.84 | 10.51 | 10.81 | 8.97 | qfq | 118,753,239 | 1,273,567,512 | 1.69% |
| 2024-04-12 | 10.63 | 10.75 | 10.60 | 10.63 | 8.82 | qfq | 77,568,487 | 828,402,937 | 0.47% |
| 2024-04-11 | 10.49 | 10.63 | 10.46 | 10.58 | 8.78 | qfq | 60,277,300 | 636,880,993 | 0.28% |
| 2024-04-10 | 10.56 | 10.60 | 10.49 | 10.55 | 8.76 | qfq | 49,232,158 | 519,384,194 | 0.19% |
| 2024-04-09 | 10.64 | 10.65 | 10.50 | 10.53 | 8.74 | qfq | 54,713,031 | 577,211,551 | -1.03% |
| 2024-04-08 | 10.58 | 10.72 | 10.45 | 10.64 | 8.83 | qfq | 77,426,682 | 822,950,052 | 0.57% |
| 2024-04-03 | 10.64 | 10.74 | 10.52 | 10.58 | 8.78 | qfq | 89,468,678 | 947,832,090 | 0.09% |
| 2024-04-02 | 10.45 | 10.58 | 10.40 | 10.57 | 8.77 | qfq | 83,973,910 | 882,017,729 | 1.73% |
| 2024-04-01 | 10.36 | 10.48 | 10.33 | 10.39 | 8.62 | qfq | 57,862,768 | 601,446,311 | 0.39% |
| 2024-03-29 | 10.24 | 10.43 | 10.07 | 10.35 | 8.59 | qfq | 79,360,906 | 815,658,261 | -0.29% |
| 2024-03-28 | 10.32 | 10.40 | 10.22 | 10.38 | 8.62 | qfq | 56,622,535 | 584,508,812 | 0.87% |
| 2024-03-27 | 10.22 | 10.36 | 10.22 | 10.29 | 8.54 | qfq | 59,155,157 | 610,000,575 | 0.88% |
| 2024-03-26 | 10.22 | 10.27 | 10.15 | 10.20 | 8.47 | qfq | 37,589,906 | 383,060,049 | -0.20% |
| 2024-03-25 | 10.22 | 10.30 | 10.19 | 10.22 | 8.48 | qfq | 41,405,466 | 424,779,044 | -0.20% |
| 2024-03-22 | 10.28 | 10.32 | 10.16 | 10.24 | 8.50 | qfq | 58,033,559 | 593,923,379 | -0.87% |
| 2024-03-21 | 10.34 | 10.37 | 10.26 | 10.33 | 8.58 | qfq | 40,143,822 | 414,179,373 | 0.10% |
| 2024-03-20 | 10.24 | 10.35 | 10.21 | 10.32 | 8.57 | qfq | 45,263,933 | 465,344,591 | 0.58% |
| 2024-03-19 | 10.48 | 10.50 | 10.25 | 10.26 | 8.52 | qfq | 91,447,742 | 945,185,323 | -2.29% |
| 2024-03-18 | 10.45 | 10.52 | 10.43 | 10.50 | 8.72 | qfq | 48,688,252 | 510,413,556 | 0.67% |
| 2024-03-15 | 10.51 | 10.57 | 10.35 | 10.43 | 8.66 | qfq | 55,374,143 | 577,192,894 | -0.76% |
| 2024-03-14 | 10.33 | 10.54 | 10.31 | 10.51 | 8.72 | qfq | 61,122,538 | 640,278,991 | 1.45% |
| 2024-03-13 | 10.44 | 10.50 | 10.31 | 10.36 | 8.60 | qfq | 73,274,718 | 759,770,893 | -0.96% |
| 2024-03-12 | 10.64 | 10.68 | 10.45 | 10.46 | 8.68 | qfq | 92,234,657 | 971,672,042 | -2.06% |
| 2024-03-11 | 10.67 | 10.93 | 10.60 | 10.68 | 8.87 | qfq | 105,940,770 | 1,137,931,360 | 0.19% |
| 2024-03-08 | 10.45 | 10.68 | 10.44 | 10.66 | 8.85 | qfq | 111,235,111 | 1,176,904,980 | 2.21% |
| 2024-03-07 | 10.45 | 10.54 | 10.40 | 10.43 | 8.66 | qfq | 76,068,222 | 796,618,811 | 0.00% |
| 2024-03-06 | 10.48 | 10.49 | 10.41 | 10.43 | 8.66 | qfq | 57,579,360 | 601,724,471 | -0.48% |
| 2024-03-05 | 10.44 | 10.51 | 10.40 | 10.48 | 8.70 | qfq | 73,047,974 | 764,162,147 | 0.38% |
| 2024-03-04 | 10.38 | 10.50 | 10.31 | 10.44 | 8.67 | qfq | 76,340,146 | 795,204,936 | 0.19% |
| 2024-03-01 | 10.45 | 10.49 | 10.38 | 10.42 | 8.65 | qfq | 58,862,907 | 613,341,417 | -0.76% |
| 2024-02-29 | 10.41 | 10.52 | 10.38 | 10.50 | 8.72 | qfq | 68,583,666 | 717,885,376 | 0.86% |
| 2024-02-28 | 10.53 | 10.56 | 10.41 | 10.41 | 8.64 | qfq | 72,103,235 | 755,187,541 | -1.23% |
| 2024-02-27 | 10.44 | 10.59 | 10.42 | 10.54 | 8.75 | qfq | 58,036,581 | 610,277,461 | 0.67% |
| 2024-02-26 | 10.70 | 10.75 | 10.46 | 10.47 | 8.69 | qfq | 108,764,508 | 1,149,687,298 | -2.70% |
| 2024-02-23 | 10.74 | 11.10 | 10.73 | 10.76 | 8.93 | qfq | 133,106,252 | 1,445,737,587 | 0.28% |
| 2024-02-22 | 10.47 | 10.74 | 10.41 | 10.73 | 8.91 | qfq | 103,243,918 | 1,096,243,510 | 2.48% |
| 2024-02-21 | 10.28 | 10.55 | 10.26 | 10.47 | 8.69 | qfq | 101,207,937 | 1,058,509,942 | 1.36% |
| 2024-02-20 | 10.28 | 10.38 | 10.20 | 10.33 | 8.58 | qfq | 83,926,219 | 865,536,747 | 0.49% |
| 2024-02-19 | 10.10 | 10.28 | 10.07 | 10.28 | 8.53 | qfq | 98,597,047 | 1,004,350,315 | 2.19% |
| 2024-02-08 | 10.05 | 10.12 | 9.99 | 10.06 | 8.35 | qfq | 100,386,143 | 1,008,487,907 | 0.10% |
| 2024-02-07 | 10.04 | 10.07 | 9.92 | 10.05 | 8.34 | qfq | 115,128,386 | 1,152,285,600 | 0.10% |
| 2024-02-06 | 9.87 | 10.09 | 9.83 | 10.04 | 8.33 | qfq | 108,214,346 | 1,078,837,243 | 1.62% |
| 2024-02-05 | 9.81 | 9.95 | 9.70 | 9.88 | 8.20 | qfq | 105,645,821 | 1,041,940,365 | 0.30% |
| 2024-02-02 | 9.87 | 9.96 | 9.65 | 9.85 | 8.18 | qfq | 92,216,568 | 906,867,087 | -0.51% |
| 2024-02-01 | 9.94 | 10.00 | 9.85 | 9.90 | 8.22 | qfq | 61,261,585 | 608,213,983 | -0.50% |
| 2024-01-31 | 9.98 | 10.08 | 9.91 | 9.95 | 8.26 | qfq | 68,281,667 | 682,110,470 | -0.70% |
| 2024-01-30 | 10.11 | 10.19 | 10.01 | 10.02 | 8.32 | qfq | 67,721,754 | 683,535,007 | -1.38% |
| 2024-01-29 | 10.25 | 10.32 | 10.09 | 10.16 | 8.43 | qfq | 89,586,375 | 912,062,036 | -0.39% |
| 2024-01-26 | 10.11 | 10.28 | 10.09 | 10.20 | 8.47 | qfq | 126,164,496 | 1,285,277,640 | 1.49% |
| 2024-01-25 | 9.80 | 10.05 | 9.79 | 10.05 | 8.34 | qfq | 133,136,295 | 1,326,402,365 | 3.18% |
| 2024-01-24 | 9.50 | 9.75 | 9.50 | 9.74 | 8.09 | qfq | 82,104,013 | 790,656,564 | 2.53% |
| 2024-01-23 | 9.41 | 9.54 | 9.25 | 9.50 | 7.89 | qfq | 67,971,898 | 638,642,259 | 1.28% |
| 2024-01-22 | 9.50 | 9.59 | 9.29 | 9.38 | 7.79 | qfq | 79,332,200 | 750,050,781 | -1.78% |
| 2024-01-19 | 9.51 | 9.58 | 9.41 | 9.55 | 7.93 | qfq | 55,078,833 | 523,538,944 | 0.10% |
| 2024-01-18 | 9.53 | 9.59 | 9.26 | 9.54 | 7.92 | qfq | 105,138,994 | 989,275,659 | 0.10% |
| 2024-01-17 | 9.71 | 9.75 | 9.52 | 9.53 | 7.91 | qfq | 72,636,264 | 698,208,031 | -1.95% |
| 2024-01-16 | 9.80 | 9.84 | 9.60 | 9.72 | 8.07 | qfq | 84,176,464 | 814,944,494 | -0.82% |
| 2024-01-15 | 9.64 | 9.99 | 9.63 | 9.80 | 8.14 | qfq | 148,090,730 | 1,455,634,618 | 3.27% |
| 2024-01-12 | 9.35 | 9.58 | 9.34 | 9.49 | 7.88 | qfq | 98,523,341 | 934,117,423 | 2.04% |
| 2024-01-11 | 9.37 | 9.39 | 9.21 | 9.30 | 7.72 | qfq | 86,360,696 | 802,607,101 | -0.53% |
| 2024-01-10 | 9.52 | 9.60 | 9.34 | 9.35 | 7.76 | qfq | 136,989,138 | 1,291,076,698 | -3.71% |
| 2024-01-09 | 9.78 | 9.79 | 9.62 | 9.71 | 8.06 | qfq | 108,983,152 | 1,058,036,675 | -2.51% |
| 2024-01-08 | 10.14 | 10.17 | 9.94 | 9.96 | 8.27 | qfq | 85,536,874 | 857,132,049 | -0.50% |
| 2024-01-05 | 10.11 | 10.16 | 9.96 | 10.01 | 8.31 | qfq | 84,304,026 | 848,524,181 | -0.60% |
| 2024-01-04 | 10.00 | 10.17 | 9.96 | 10.07 | 8.36 | qfq | 139,511,326 | 1,402,869,979 | 1.61% |
| 2024-01-03 | 10.00 | 10.03 | 9.86 | 9.91 | 8.23 | qfq | 96,811,932 | 960,481,305 | 0.61% |
| 2024-01-02 | 9.72 | 10.03 | 9.67 | 9.85 | 8.18 | qfq | 160,769,902 | 1,587,833,928 | 2.82% |
| 2023-12-29 | 9.58 | 9.61 | 9.49 | 9.58 | 7.95 | qfq | 74,552,455 | 711,720,892 | -0.42% |
| 2023-12-28 | 9.71 | 9.72 | 9.49 | 9.62 | 7.99 | qfq | 112,793,727 | 1,079,193,970 | -1.03% |
| 2023-12-27 | 9.85 | 9.98 | 9.70 | 9.72 | 8.07 | qfq | 94,665,041 | 927,077,020 | -0.31% |
| 2023-12-26 | 9.90 | 10.04 | 9.73 | 9.75 | 8.09 | qfq | 83,483,012 | 821,840,529 | -0.41% |
| 2023-12-25 | 10.10 | 10.16 | 9.68 | 9.79 | 8.13 | qfq | 153,194,068 | 1,502,333,492 | -3.93% |
| 2023-12-22 | 10.14 | 10.39 | 10.12 | 10.19 | 8.46 | qfq | 135,426,957 | 1,385,827,434 | 1.39% |
| 2023-12-21 | 9.99 | 10.15 | 9.90 | 10.05 | 8.34 | qfq | 105,912,030 | 1,063,256,758 | 0.30% |
| 2023-12-20 | 10.12 | 10.39 | 9.99 | 10.02 | 8.32 | qfq | 151,488,906 | 1,540,052,153 | -5.38% |
| 2023-12-19 | 10.66 | 10.69 | 10.47 | 10.59 | 8.37 | qfq | 143,268,999 | 1,512,875,800 | -0.38% |
| 2023-12-18 | 10.33 | 10.68 | 10.27 | 10.63 | 8.40 | qfq | 241,836,966 | 2,534,231,424 | 5.98% |
| 2023-12-15 | 10.11 | 10.20 | 10.02 | 10.03 | 7.93 | qfq | 58,385,288 | 590,526,381 | -0.69% |
| 2023-12-14 | 10.06 | 10.15 | 10.04 | 10.10 | 7.98 | qfq | 40,273,755 | 407,360,685 | 0.50% |
| 2023-12-13 | 10.08 | 10.13 | 10.04 | 10.05 | 7.94 | qfq | 38,533,226 | 388,495,798 | -0.50% |
| 2023-12-12 | 9.99 | 10.10 | 9.97 | 10.10 | 7.98 | qfq | 53,756,194 | 540,965,280 | 1.10% |
| 2023-12-11 | 9.90 | 10.02 | 9.78 | 9.99 | 7.89 | qfq | 55,715,471 | 551,757,768 | 0.60% |
| 2023-12-08 | 9.94 | 10.05 | 9.91 | 9.93 | 7.85 | qfq | 40,913,316 | 407,939,039 | -0.30% |
| 2023-12-07 | 9.86 | 10.00 | 9.79 | 9.96 | 7.87 | qfq | 48,215,030 | 478,436,584 | 0.71% |
| 2023-12-06 | 9.91 | 9.92 | 9.75 | 9.89 | 7.81 | qfq | 52,500,324 | 517,636,594 | -0.30% |
| 2023-12-05 | 10.03 | 10.08 | 9.91 | 9.92 | 7.84 | qfq | 58,895,223 | 588,773,016 | -1.29% |
| 2023-12-04 | 9.86 | 10.09 | 9.85 | 10.05 | 7.94 | qfq | 77,634,636 | 777,266,658 | 1.82% |
| 2023-12-01 | 10.00 | 10.03 | 9.82 | 9.87 | 7.80 | qfq | 60,189,853 | 596,548,765 | -1.40% |
| 2023-11-30 | 9.85 | 10.05 | 9.83 | 10.01 | 7.91 | qfq | 80,245,700 | 801,697,011 | 1.62% |
| 2023-11-29 | 9.79 | 9.89 | 9.76 | 9.85 | 7.78 | qfq | 47,100,206 | 463,982,590 | 0.61% |
| 2023-11-28 | 9.87 | 9.87 | 9.74 | 9.79 | 7.74 | qfq | 47,471,108 | 464,424,491 | -1.01% |
| 2023-11-27 | 9.84 | 9.93 | 9.83 | 9.89 | 7.81 | qfq | 53,267,456 | 526,358,352 | 0.30% |
| 2023-11-24 | 9.83 | 9.90 | 9.81 | 9.86 | 7.79 | qfq | 47,566,139 | 469,051,659 | 0.31% |
| 2023-11-23 | 9.69 | 9.88 | 9.69 | 9.83 | 7.77 | qfq | 66,460,925 | 651,293,684 | 1.44% |
| 2023-11-22 | 9.71 | 9.79 | 9.65 | 9.69 | 7.66 | qfq | 51,917,060 | 505,233,084 | -0.51% |
| 2023-11-21 | 9.65 | 9.79 | 9.64 | 9.74 | 7.70 | qfq | 64,622,343 | 629,676,190 | 0.83% |
| 2023-11-20 | 9.70 | 9.73 | 9.66 | 9.66 | 7.63 | qfq | 36,027,332 | 349,016,627 | -0.31% |
| 2023-11-17 | 9.74 | 9.81 | 9.63 | 9.69 | 7.66 | qfq | 57,637,483 | 557,967,161 | -0.51% |
| 2023-11-16 | 9.76 | 9.79 | 9.72 | 9.74 | 7.70 | qfq | 40,315,462 | 393,252,532 | -0.20% |
| 2023-11-15 | 9.76 | 9.80 | 9.71 | 9.76 | 7.71 | qfq | 46,100,570 | 450,049,655 | 0.51% |
| 2023-11-14 | 9.74 | 9.76 | 9.66 | 9.71 | 7.67 | qfq | 42,553,772 | 413,199,076 | -0.10% |
| 2023-11-13 | 9.70 | 9.76 | 9.61 | 9.72 | 7.68 | qfq | 44,084,459 | 426,776,293 | 0.21% |
| 2023-11-10 | 9.65 | 9.71 | 9.57 | 9.70 | 7.66 | qfq | 40,858,884 | 394,402,464 | 0.62% |
| 2023-11-09 | 9.67 | 9.70 | 9.63 | 9.64 | 7.62 | qfq | 39,162,259 | 378,319,377 | -0.31% |
| 2023-11-08 | 9.59 | 9.73 | 9.57 | 9.67 | 7.64 | qfq | 60,408,722 | 584,225,750 | 0.52% |
| 2023-11-07 | 9.65 | 9.65 | 9.54 | 9.62 | 7.60 | qfq | 52,637,876 | 504,809,697 | -0.52% |
| 2023-11-06 | 9.80 | 9.81 | 9.61 | 9.67 | 7.64 | qfq | 80,550,873 | 778,341,153 | -1.43% |
| 2023-11-03 | 9.76 | 9.82 | 9.68 | 9.81 | 7.75 | qfq | 41,600,842 | 406,295,346 | 0.51% |
| 2023-11-02 | 9.68 | 9.80 | 9.66 | 9.76 | 7.71 | qfq | 45,006,212 | 438,719,708 | 1.04% |
| 2023-11-01 | 9.79 | 9.80 | 9.61 | 9.66 | 7.63 | qfq | 50,120,583 | 484,704,423 | -1.13% |
| 2023-10-31 | 9.72 | 9.80 | 9.63 | 9.77 | 7.72 | qfq | 63,521,879 | 618,740,000 | 0.51% |
| 2023-10-30 | 9.73 | 9.82 | 9.71 | 9.72 | 7.68 | qfq | 34,408,448 | 335,443,457 | -0.10% |
| 2023-10-27 | 9.76 | 9.78 | 9.71 | 9.73 | 7.69 | qfq | 41,947,695 | 408,755,114 | 0.21% |
| 2023-10-26 | 9.66 | 9.76 | 9.65 | 9.71 | 7.67 | qfq | 39,282,247 | 381,483,421 | 0.00% |
| 2023-10-25 | 9.55 | 9.75 | 9.52 | 9.71 | 7.67 | qfq | 63,962,255 | 618,099,406 | 2.10% |
| 2023-10-24 | 9.51 | 9.55 | 9.44 | 9.51 | 7.51 | qfq | 49,275,712 | 467,421,019 | 0.11% |
| 2023-10-23 | 9.54 | 9.56 | 9.45 | 9.50 | 7.51 | qfq | 40,619,253 | 385,660,331 | -0.63% |
| 2023-10-20 | 9.53 | 9.65 | 9.48 | 9.56 | 7.55 | qfq | 41,003,140 | 391,813,751 | 0.31% |
| 2023-10-19 | 9.73 | 9.73 | 9.52 | 9.53 | 7.53 | qfq | 53,368,127 | 512,984,338 | -2.46% |
| 2023-10-18 | 9.72 | 9.80 | 9.69 | 9.77 | 7.72 | qfq | 56,491,852 | 550,854,251 | 0.41% |
| 2023-10-17 | 9.68 | 9.76 | 9.64 | 9.73 | 7.69 | qfq | 43,648,880 | 423,727,117 | 1.04% |
| 2023-10-16 | 9.60 | 9.69 | 9.52 | 9.63 | 7.61 | qfq | 48,660,745 | 467,931,384 | 0.63% |
| 2023-10-13 | 9.64 | 9.66 | 9.55 | 9.57 | 7.56 | qfq | 30,274,954 | 290,462,502 | -0.93% |
| 2023-10-12 | 9.52 | 9.70 | 9.50 | 9.66 | 7.63 | qfq | 58,925,117 | 567,377,305 | 2.01% |
| 2023-10-11 | 9.54 | 9.55 | 9.45 | 9.47 | 7.48 | qfq | 46,257,556 | 439,094,729 | -0.42% |
| 2023-10-10 | 9.70 | 9.77 | 9.46 | 9.51 | 7.51 | qfq | 95,270,769 | 910,781,654 | -2.86% |
| 2023-10-09 | 9.81 | 9.86 | 9.70 | 9.79 | 7.74 | qfq | 48,397,336 | 473,901,866 | -0.20% |
| 2023-09-28 | 9.84 | 9.86 | 9.78 | 9.81 | 7.75 | qfq | 50,221,444 | 493,025,240 | -0.10% |
| 2023-09-27 | 9.90 | 9.95 | 9.81 | 9.82 | 7.76 | qfq | 55,549,936 | 547,507,981 | -1.01% |
| 2023-09-26 | 10.10 | 10.10 | 9.92 | 9.92 | 7.84 | qfq | 52,755,576 | 527,610,668 | -1.59% |
| 2023-09-25 | 10.00 | 10.14 | 9.96 | 10.08 | 7.96 | qfq | 70,071,444 | 704,230,249 | 0.70% |
| 2023-09-22 | 9.98 | 10.02 | 9.91 | 10.01 | 7.91 | qfq | 56,787,217 | 566,671,860 | 0.30% |
| 2023-09-21 | 9.94 | 10.02 | 9.92 | 9.98 | 7.89 | qfq | 55,738,792 | 556,608,272 | 0.40% |
| 2023-09-20 | 9.93 | 9.97 | 9.86 | 9.94 | 7.85 | qfq | 40,243,988 | 400,076,640 | 0.51% |
| 2023-09-19 | 9.89 | 9.94 | 9.86 | 9.89 | 7.81 | qfq | 30,650,746 | 303,287,371 | 0.10% |
| 2023-09-18 | 9.91 | 9.93 | 9.82 | 9.88 | 7.81 | qfq | 34,314,581 | 338,350,680 | -0.10% |
| 2023-09-15 | 9.93 | 10.04 | 9.88 | 9.89 | 7.81 | qfq | 63,599,784 | 633,214,513 | -0.30% |
| 2023-09-14 | 9.83 | 9.94 | 9.78 | 9.92 | 7.84 | qfq | 61,149,533 | 604,522,519 | 1.22% |
| 2023-09-13 | 9.81 | 9.89 | 9.77 | 9.80 | 7.74 | qfq | 42,143,346 | 414,045,358 | 0.10% |
| 2023-09-12 | 9.79 | 9.82 | 9.77 | 9.79 | 7.74 | qfq | 22,996,138 | 225,158,853 | 0.10% |
| 2023-09-11 | 9.74 | 9.83 | 9.74 | 9.78 | 7.73 | qfq | 37,030,993 | 362,386,205 | 0.51% |
| 2023-09-08 | 9.79 | 9.82 | 9.72 | 9.73 | 7.69 | qfq | 34,866,748 | 339,750,355 | -0.61% |
| 2023-09-07 | 9.81 | 9.87 | 9.78 | 9.79 | 7.74 | qfq | 38,758,410 | 380,714,663 | -0.51% |
| 2023-09-06 | 9.91 | 9.93 | 9.80 | 9.84 | 7.77 | qfq | 41,906,704 | 412,246,325 | -1.01% |
| 2023-09-05 | 9.96 | 10.00 | 9.90 | 9.94 | 7.85 | qfq | 51,828,966 | 515,326,497 | -0.10% |
| 2023-09-04 | 9.91 | 9.97 | 9.86 | 9.95 | 7.86 | qfq | 53,779,878 | 534,440,628 | 0.91% |
| 2023-09-01 | 9.78 | 9.88 | 9.75 | 9.86 | 7.79 | qfq | 43,875,486 | 430,782,050 | 0.61% |
| 2023-08-31 | 9.88 | 9.88 | 9.72 | 9.80 | 7.74 | qfq | 78,740,747 | 770,717,430 | 0.20% |
| 2023-08-30 | 9.75 | 9.97 | 9.71 | 9.78 | 7.73 | qfq | 123,970,686 | 1,218,597,392 | 2.52% |
| 2023-08-29 | 9.55 | 9.60 | 9.44 | 9.54 | 7.54 | qfq | 57,033,773 | 543,012,827 | 0.00% |
| 2023-08-28 | 9.75 | 9.79 | 9.50 | 9.54 | 7.54 | qfq | 70,673,616 | 681,261,179 | 1.60% |
| 2023-08-25 | 9.42 | 9.51 | 9.36 | 9.39 | 7.42 | qfq | 34,309,085 | 322,970,895 | -0.95% |
| 2023-08-24 | 9.45 | 9.68 | 9.42 | 9.48 | 7.49 | qfq | 57,948,697 | 552,385,102 | 1.61% |
| 2023-08-23 | 9.37 | 9.45 | 9.32 | 9.33 | 7.37 | qfq | 35,383,877 | 332,153,156 | -0.53% |
| 2023-08-22 | 9.35 | 9.42 | 9.30 | 9.38 | 7.41 | qfq | 34,313,389 | 321,136,702 | 0.32% |
| 2023-08-21 | 9.57 | 9.65 | 9.35 | 9.35 | 7.39 | qfq | 53,944,259 | 508,695,556 | -2.30% |
| 2023-08-18 | 9.60 | 9.80 | 9.57 | 9.57 | 7.56 | qfq | 48,243,983 | 467,511,676 | 0.10% |
| 2023-08-17 | 9.51 | 9.57 | 9.39 | 9.56 | 7.55 | qfq | 38,260,841 | 362,667,225 | 0.31% |
| 2023-08-16 | 9.64 | 9.65 | 9.53 | 9.53 | 7.53 | qfq | 27,850,356 | 266,996,384 | -1.45% |
| 2023-08-15 | 9.64 | 9.70 | 9.55 | 9.67 | 7.64 | qfq | 33,071,861 | 318,259,595 | 0.42% |
| 2023-08-14 | 9.65 | 9.69 | 9.55 | 9.63 | 7.61 | qfq | 41,291,158 | 397,054,149 | -0.93% |
| 2023-08-11 | 9.90 | 9.91 | 9.72 | 9.72 | 7.68 | qfq | 44,155,440 | 432,103,825 | -2.02% |
| 2023-08-10 | 9.84 | 9.96 | 9.84 | 9.92 | 7.84 | qfq | 33,839,752 | 335,148,103 | 0.81% |
| 2023-08-09 | 9.83 | 9.87 | 9.80 | 9.84 | 7.77 | qfq | 28,240,755 | 277,813,622 | 0.10% |
| 2023-08-08 | 9.88 | 9.89 | 9.78 | 9.83 | 7.77 | qfq | 38,188,959 | 375,386,962 | -0.51% |
| 2023-08-07 | 9.92 | 9.92 | 9.83 | 9.88 | 7.81 | qfq | 31,108,346 | 307,012,452 | -0.40% |
| 2023-08-04 | 10.05 | 10.09 | 9.92 | 9.92 | 7.84 | qfq | 45,241,815 | 451,993,778 | -0.60% |
| 2023-08-03 | 9.93 | 10.02 | 9.93 | 9.98 | 7.89 | qfq | 28,813,204 | 287,392,396 | 0.00% |
| 2023-08-02 | 10.05 | 10.08 | 9.96 | 9.98 | 7.89 | qfq | 40,016,868 | 400,217,834 | -0.70% |
| 2023-08-01 | 10.09 | 10.18 | 10.03 | 10.05 | 7.94 | qfq | 46,395,386 | 467,275,521 | -0.69% |
| 2023-07-31 | 10.12 | 10.22 | 10.07 | 10.12 | 8.00 | qfq | 72,495,513 | 734,967,675 | 0.20% |
| 2023-07-28 | 9.82 | 10.16 | 9.78 | 10.10 | 7.98 | qfq | 107,697,233 | 1,081,704,903 | 2.85% |
| 2023-07-27 | 9.92 | 9.93 | 9.80 | 9.82 | 7.76 | qfq | 48,861,375 | 481,155,937 | -0.61% |
| 2023-07-26 | 9.90 | 9.94 | 9.85 | 9.88 | 7.81 | qfq | 31,402,899 | 310,289,894 | -0.20% |
| 2023-07-25 | 9.93 | 9.98 | 9.87 | 9.90 | 7.82 | qfq | 45,044,875 | 446,998,930 | 0.51% |
| 2023-07-24 | 9.85 | 9.93 | 9.83 | 9.85 | 7.78 | qfq | 29,481,756 | 290,955,349 | -0.61% |
| 2023-07-21 | 9.91 | 9.97 | 9.85 | 9.91 | 7.83 | qfq | 43,449,801 | 430,627,205 | 0.00% |
| 2023-07-20 | 9.98 | 10.10 | 9.89 | 9.91 | 7.83 | qfq | 69,473,004 | 693,563,028 | -0.50% |
| 2023-07-19 | 9.83 | 10.02 | 9.76 | 9.96 | 7.87 | qfq | 67,407,886 | 667,301,586 | 1.22% |
| 2023-07-18 | 9.69 | 9.91 | 9.66 | 9.84 | 7.77 | qfq | 77,681,447 | 762,929,680 | 1.76% |
| 2023-07-17 | 9.71 | 9.72 | 9.58 | 9.67 | 7.64 | qfq | 42,133,331 | 405,225,391 | -0.41% |