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
特 力Ａ000025.SZ
最近收盘价13.642026-07-17
最近交易日2026-07-17
成交量（股）7,393,061
成交额（元）103,120,749
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.031 | — | — | — | 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 | 13.73 | 14.25 | 13.62 | 13.64 | 13.64 | qfq | 7,393,061 | 103,120,749 | -1.23% |
| 2026-07-16 | 13.43 | 14.40 | 13.37 | 13.81 | 13.81 | qfq | 7,887,638 | 109,435,131 | 2.07% |
| 2026-07-15 | 13.53 | 13.58 | 13.32 | 13.53 | 13.53 | qfq | 3,121,645 | 42,129,469 | 0.37% |
| 2026-07-14 | 13.15 | 13.76 | 13.15 | 13.48 | 13.48 | qfq | 4,350,445 | 58,523,458 | 1.74% |
| 2026-07-13 | 13.30 | 13.49 | 13.02 | 13.25 | 13.25 | qfq | 4,428,759 | 58,504,687 | -0.67% |
| 2026-07-10 | 13.15 | 13.54 | 13.03 | 13.34 | 13.34 | qfq | 4,477,901 | 59,819,771 | 1.21% |
| 2026-07-09 | 13.14 | 13.33 | 12.76 | 13.18 | 13.18 | qfq | 5,300,317 | 69,004,809 | -0.68% |
| 2026-07-08 | 13.60 | 13.65 | 13.25 | 13.27 | 13.27 | qfq | 3,803,596 | 51,020,638 | -2.07% |
| 2026-07-07 | 13.46 | 14.04 | 13.31 | 13.55 | 13.55 | qfq | 5,621,750 | 76,371,567 | 0.15% |
| 2026-07-06 | 13.90 | 14.01 | 13.50 | 13.53 | 13.53 | qfq | 4,894,039 | 66,847,117 | -2.66% |
| 2026-07-03 | 13.81 | 14.10 | 13.81 | 13.90 | 13.90 | qfq | 3,728,045 | 52,060,794 | 1.09% |
| 2026-07-02 | 13.60 | 14.07 | 13.54 | 13.75 | 13.75 | qfq | 3,969,181 | 54,907,058 | 0.00% |
| 2026-07-01 | 13.38 | 13.96 | 13.37 | 13.75 | 13.75 | qfq | 5,422,956 | 74,294,992 | 2.00% |
| 2026-06-30 | 13.30 | 13.59 | 12.90 | 13.48 | 13.48 | qfq | 5,067,434 | 67,458,190 | 1.20% |
| 2026-06-29 | 14.36 | 14.36 | 13.12 | 13.32 | 13.32 | qfq | 9,074,423 | 122,717,261 | -8.01% |
| 2026-06-26 | 14.25 | 14.52 | 13.90 | 14.48 | 14.48 | qfq | 7,603,861 | 108,546,363 | 2.48% |
| 2026-06-25 | 14.97 | 15.15 | 14.05 | 14.13 | 14.13 | qfq | 13,261,863 | 192,084,610 | -9.01% |
| 2026-06-24 | 15.80 | 16.31 | 15.51 | 15.53 | 15.53 | qfq | 12,229,009 | 194,935,342 | -2.27% |
| 2026-06-23 | 15.46 | 15.96 | 15.37 | 15.89 | 15.89 | qfq | 9,396,979 | 148,496,079 | 1.79% |
| 2026-06-22 | 15.37 | 15.61 | 14.88 | 15.61 | 15.61 | qfq | 7,620,044 | 116,286,859 | 1.56% |
| 2026-06-18 | 15.70 | 16.30 | 15.28 | 15.37 | 15.37 | qfq | 9,470,995 | 148,002,024 | -3.15% |
| 2026-06-17 | 15.62 | 15.99 | 15.29 | 15.87 | 15.87 | qfq | 10,321,478 | 161,473,924 | 0.57% |
| 2026-06-16 | 15.59 | 16.15 | 15.45 | 15.78 | 15.78 | qfq | 12,066,274 | 191,676,376 | 1.22% |
| 2026-06-15 | 15.36 | 15.78 | 15.23 | 15.59 | 15.59 | qfq | 11,096,960 | 172,240,926 | 2.43% |
| 2026-06-12 | 15.31 | 15.42 | 15.12 | 15.22 | 15.22 | qfq | 7,735,940 | 117,939,743 | -0.33% |
| 2026-06-11 | 15.61 | 15.85 | 15.10 | 15.27 | 15.27 | qfq | 14,745,616 | 227,747,886 | -2.37% |
| 2026-06-10 | 14.11 | 15.64 | 13.76 | 15.64 | 15.64 | qfq | 14,985,077 | 226,799,689 | 9.99% |
| 2026-06-09 | 14.73 | 14.73 | 14.10 | 14.22 | 14.22 | qfq | 6,437,510 | 91,974,111 | -1.52% |
| 2026-06-08 | 14.90 | 15.26 | 14.28 | 14.44 | 14.44 | qfq | 7,858,794 | 115,435,563 | -5.50% |
| 2026-06-05 | 14.95 | 15.75 | 14.95 | 15.28 | 15.28 | qfq | 8,337,064 | 128,542,979 | 0.26% |
| 2026-06-04 | 15.00 | 15.48 | 14.92 | 15.24 | 15.24 | qfq | 6,865,600 | 104,440,082 | 0.79% |
| 2026-06-03 | 14.92 | 15.47 | 14.86 | 15.12 | 15.12 | qfq | 9,238,667 | 140,132,623 | 0.33% |
| 2026-06-02 | 15.47 | 15.60 | 14.95 | 15.07 | 15.07 | qfq | 7,920,781 | 119,607,096 | -3.40% |
| 2026-06-01 | 15.34 | 15.85 | 15.20 | 15.60 | 15.60 | qfq | 12,671,445 | 196,073,839 | -0.38% |
| 2026-05-29 | 14.26 | 15.66 | 14.20 | 15.66 | 15.66 | qfq | 12,753,408 | 194,152,492 | 9.97% |
| 2026-05-28 | 14.24 | 14.34 | 13.90 | 14.24 | 14.24 | qfq | 3,595,795 | 50,929,547 | 0.07% |
| 2026-05-27 | 14.61 | 14.66 | 14.16 | 14.23 | 14.23 | qfq | 3,911,725 | 55,984,699 | -2.67% |
| 2026-05-26 | 14.66 | 14.71 | 14.36 | 14.62 | 14.62 | qfq | 4,202,251 | 61,010,664 | -0.61% |
| 2026-05-25 | 15.00 | 15.05 | 14.62 | 14.71 | 14.71 | qfq | 2,909,633 | 42,921,241 | -1.14% |
| 2026-05-22 | 14.75 | 14.96 | 14.64 | 14.88 | 14.88 | qfq | 3,029,896 | 44,918,605 | 1.78% |
| 2026-05-21 | 15.05 | 15.22 | 14.61 | 14.62 | 14.62 | qfq | 4,605,012 | 68,818,878 | -2.66% |
| 2026-05-20 | 15.58 | 15.58 | 14.98 | 15.02 | 15.02 | qfq | 5,108,585 | 77,453,926 | -3.53% |
| 2026-05-19 | 15.29 | 15.68 | 15.29 | 15.57 | 15.57 | qfq | 3,438,525 | 53,264,304 | 1.83% |
| 2026-05-18 | 15.41 | 15.47 | 15.13 | 15.29 | 15.29 | qfq | 3,523,054 | 53,637,437 | -0.78% |
| 2026-05-15 | 15.55 | 15.65 | 15.33 | 15.41 | 15.41 | qfq | 3,958,795 | 61,400,090 | -0.96% |
| 2026-05-14 | 15.80 | 15.81 | 15.55 | 15.56 | 15.56 | qfq | 4,311,233 | 67,466,430 | -1.71% |
| 2026-05-13 | 16.00 | 16.06 | 15.73 | 15.83 | 15.83 | qfq | 5,982,254 | 94,751,931 | -1.06% |
| 2026-05-12 | 16.28 | 16.39 | 16.00 | 16.00 | 16.00 | qfq | 4,184,900 | 67,581,601 | -1.72% |
| 2026-05-11 | 16.05 | 16.32 | 15.98 | 16.28 | 16.28 | qfq | 4,837,795 | 78,225,481 | 1.43% |
| 2026-05-08 | 16.07 | 16.15 | 15.96 | 16.05 | 16.05 | qfq | 4,710,756 | 75,584,966 | -0.43% |
| 2026-05-07 | 16.25 | 16.38 | 16.07 | 16.12 | 16.12 | qfq | 5,626,250 | 91,082,602 | -1.16% |
| 2026-05-06 | 16.66 | 16.68 | 16.23 | 16.31 | 16.31 | qfq | 7,521,422 | 122,801,887 | -1.75% |
| 2026-04-30 | 16.39 | 16.73 | 16.32 | 16.60 | 16.60 | qfq | 6,384,764 | 105,782,377 | 1.28% |
| 2026-04-29 | 16.25 | 16.49 | 16.18 | 16.39 | 16.39 | qfq | 6,331,980 | 103,643,698 | 0.43% |
| 2026-04-28 | 15.96 | 16.38 | 15.87 | 16.32 | 16.32 | qfq | 8,806,821 | 142,450,663 | 1.56% |
| 2026-04-27 | 15.70 | 16.22 | 15.47 | 16.07 | 16.07 | qfq | 6,164,171 | 98,074,655 | 2.82% |
| 2026-04-24 | 15.68 | 15.72 | 15.47 | 15.63 | 15.63 | qfq | 3,023,537 | 47,081,249 | -0.51% |
| 2026-04-23 | 15.91 | 15.91 | 15.63 | 15.71 | 15.71 | qfq | 3,606,770 | 56,724,842 | -1.32% |
| 2026-04-22 | 16.22 | 16.33 | 15.78 | 15.92 | 15.92 | qfq | 6,803,284 | 108,175,455 | -2.39% |
| 2026-04-21 | 16.23 | 16.38 | 16.12 | 16.31 | 16.31 | qfq | 2,754,285 | 44,652,494 | 0.49% |
| 2026-04-20 | 16.17 | 16.28 | 16.08 | 16.23 | 16.23 | qfq | 2,436,752 | 39,480,039 | 0.31% |
| 2026-04-17 | 16.26 | 16.26 | 16.07 | 16.18 | 16.18 | qfq | 2,504,200 | 40,474,595 | -0.68% |
| 2026-04-16 | 16.16 | 16.30 | 16.06 | 16.29 | 16.29 | qfq | 3,329,161 | 53,888,354 | 0.80% |
| 2026-04-15 | 16.32 | 16.37 | 16.15 | 16.16 | 16.16 | qfq | 2,919,658 | 47,444,852 | -0.92% |
| 2026-04-14 | 16.27 | 16.34 | 16.19 | 16.31 | 16.31 | qfq | 2,888,033 | 46,931,392 | 0.37% |
| 2026-04-13 | 16.19 | 16.26 | 16.11 | 16.25 | 16.25 | qfq | 2,738,035 | 44,380,977 | 0.49% |
| 2026-04-10 | 16.10 | 16.27 | 16.07 | 16.17 | 16.17 | qfq | 3,691,939 | 59,805,524 | 0.87% |
| 2026-04-09 | 16.18 | 16.18 | 15.98 | 16.03 | 16.03 | qfq | 3,124,533 | 50,136,721 | -1.41% |
| 2026-04-08 | 16.20 | 16.26 | 16.05 | 16.26 | 16.26 | qfq | 5,014,503 | 81,136,884 | 2.01% |
| 2026-04-07 | 15.63 | 15.97 | 15.58 | 15.94 | 15.94 | qfq | 2,892,629 | 45,757,686 | 2.18% |
| 2026-04-03 | 15.94 | 15.99 | 15.59 | 15.60 | 15.60 | qfq | 2,865,661 | 44,954,123 | -2.07% |
| 2026-04-02 | 16.10 | 16.10 | 15.84 | 15.93 | 15.93 | qfq | 3,242,645 | 51,806,014 | -1.18% |
| 2026-04-01 | 16.24 | 16.29 | 16.00 | 16.12 | 16.12 | qfq | 3,538,065 | 56,945,180 | 0.56% |
| 2026-03-31 | 16.00 | 16.31 | 15.85 | 16.03 | 16.03 | qfq | 4,391,315 | 70,814,491 | 0.12% |
| 2026-03-30 | 15.90 | 16.01 | 15.73 | 16.01 | 16.01 | qfq | 2,743,855 | 43,656,767 | 0.19% |
| 2026-03-27 | 15.57 | 16.05 | 15.57 | 15.98 | 15.98 | qfq | 3,511,740 | 55,883,083 | 1.27% |
| 2026-03-26 | 16.05 | 16.18 | 15.75 | 15.78 | 15.78 | qfq | 4,041,250 | 64,352,199 | -1.68% |
| 2026-03-25 | 15.93 | 16.08 | 15.81 | 16.05 | 16.05 | qfq | 4,011,278 | 64,126,760 | 1.07% |
| 2026-03-24 | 16.18 | 16.18 | 15.46 | 15.88 | 15.88 | qfq | 6,317,151 | 99,192,873 | 3.52% |
| 2026-03-23 | 15.99 | 15.99 | 15.20 | 15.34 | 15.34 | qfq | 7,458,570 | 116,017,482 | -4.84% |
| 2026-03-20 | 16.53 | 16.62 | 16.11 | 16.12 | 16.12 | qfq | 5,039,108 | 82,322,668 | -2.30% |
| 2026-03-19 | 16.80 | 16.87 | 16.44 | 16.50 | 16.50 | qfq | 4,386,552 | 72,920,888 | -2.71% |
| 2026-03-18 | 16.98 | 17.01 | 16.67 | 16.96 | 16.96 | qfq | 4,514,154 | 75,893,117 | 0.24% |
| 2026-03-17 | 17.15 | 17.25 | 16.90 | 16.92 | 16.92 | qfq | 4,804,500 | 82,147,607 | -1.11% |
| 2026-03-16 | 17.00 | 17.12 | 16.90 | 17.11 | 17.11 | qfq | 3,392,248 | 57,784,240 | 0.65% |
| 2026-03-13 | 17.15 | 17.24 | 17.00 | 17.00 | 17.00 | qfq | 3,635,763 | 62,264,274 | -0.99% |
| 2026-03-12 | 17.40 | 17.40 | 17.12 | 17.17 | 17.17 | qfq | 3,588,425 | 61,800,718 | -1.38% |
| 2026-03-11 | 17.48 | 17.52 | 17.28 | 17.41 | 17.41 | qfq | 3,800,045 | 66,062,540 | -0.34% |
| 2026-03-10 | 17.25 | 17.48 | 17.24 | 17.47 | 17.47 | qfq | 4,785,323 | 83,239,413 | 1.45% |
| 2026-03-09 | 17.21 | 17.25 | 16.80 | 17.22 | 17.22 | qfq | 8,549,781 | 145,597,285 | -1.32% |
| 2026-03-06 | 17.26 | 17.48 | 17.23 | 17.45 | 17.45 | qfq | 3,816,600 | 66,497,154 | 0.29% |
| 2026-03-05 | 17.61 | 17.64 | 17.35 | 17.40 | 17.40 | qfq | 5,715,656 | 99,936,384 | 0.00% |
| 2026-03-04 | 17.35 | 17.58 | 17.20 | 17.40 | 17.40 | qfq | 6,148,270 | 106,771,353 | -0.80% |
| 2026-03-03 | 18.08 | 18.19 | 17.54 | 17.54 | 17.54 | qfq | 7,483,385 | 133,340,280 | -3.09% |
| 2026-03-02 | 18.14 | 18.28 | 17.78 | 18.10 | 18.10 | qfq | 7,041,235 | 126,836,561 | -0.82% |
| 2026-02-27 | 18.31 | 18.34 | 18.07 | 18.25 | 18.25 | qfq | 5,279,825 | 95,953,557 | -0.27% |
| 2026-02-26 | 18.57 | 18.57 | 18.22 | 18.30 | 18.30 | qfq | 7,714,393 | 141,485,493 | -1.40% |
| 2026-02-25 | 18.53 | 18.73 | 18.48 | 18.56 | 18.56 | qfq | 7,238,948 | 134,660,682 | 0.00% |
| 2026-02-24 | 18.33 | 18.65 | 18.30 | 18.56 | 18.56 | qfq | 7,294,176 | 134,978,970 | 2.26% |
| 2026-02-13 | 18.14 | 18.48 | 18.08 | 18.15 | 18.15 | qfq | 5,283,182 | 96,398,711 | 0.17% |
| 2026-02-12 | 18.46 | 18.52 | 18.12 | 18.12 | 18.12 | qfq | 6,611,088 | 120,414,494 | -1.74% |
| 2026-02-11 | 18.35 | 18.58 | 18.29 | 18.44 | 18.44 | qfq | 5,359,324 | 99,000,596 | 0.33% |
| 2026-02-10 | 18.38 | 18.53 | 18.36 | 18.38 | 18.38 | qfq | 4,897,547 | 90,315,870 | -0.38% |
| 2026-02-09 | 18.48 | 18.50 | 18.32 | 18.45 | 18.45 | qfq | 5,397,655 | 99,501,604 | 0.82% |
| 2026-02-06 | 18.12 | 18.51 | 18.08 | 18.30 | 18.30 | qfq | 5,925,508 | 108,704,113 | -0.11% |
| 2026-02-05 | 18.27 | 18.55 | 18.23 | 18.32 | 18.32 | qfq | 8,098,614 | 148,814,109 | -0.76% |
| 2026-02-04 | 17.93 | 19.19 | 17.92 | 18.46 | 18.46 | qfq | 16,108,483 | 300,328,798 | 3.24% |
| 2026-02-03 | 17.71 | 17.89 | 17.60 | 17.88 | 17.88 | qfq | 8,152,764 | 144,630,795 | 1.71% |
| 2026-02-02 | 17.85 | 18.14 | 17.56 | 17.58 | 17.58 | qfq | 10,611,105 | 188,763,428 | -2.39% |
| 2026-01-30 | 18.41 | 18.59 | 17.78 | 18.01 | 18.01 | qfq | 17,056,293 | 308,668,859 | -3.90% |
| 2026-01-29 | 19.88 | 19.99 | 18.73 | 18.74 | 18.74 | qfq | 23,854,621 | 457,391,276 | -3.90% |
| 2026-01-28 | 18.92 | 19.79 | 18.92 | 19.50 | 19.50 | qfq | 24,834,750 | 483,496,376 | 2.96% |
| 2026-01-27 | 19.00 | 19.55 | 18.61 | 18.94 | 18.94 | qfq | 16,563,795 | 314,497,671 | -1.81% |
| 2026-01-26 | 18.90 | 19.66 | 18.86 | 19.29 | 19.29 | qfq | 22,040,580 | 426,525,872 | 1.79% |
| 2026-01-23 | 18.88 | 19.28 | 18.78 | 18.95 | 18.95 | qfq | 13,277,894 | 251,941,921 | 0.53% |
| 2026-01-22 | 18.75 | 19.07 | 18.58 | 18.85 | 18.85 | qfq | 13,243,758 | 248,289,734 | -0.26% |
| 2026-01-21 | 18.59 | 19.31 | 18.52 | 18.90 | 18.90 | qfq | 18,327,948 | 347,182,898 | 1.78% |
| 2026-01-20 | 18.30 | 18.73 | 18.30 | 18.57 | 18.57 | qfq | 10,612,627 | 196,404,472 | 0.98% |
| 2026-01-19 | 18.02 | 18.49 | 17.98 | 18.39 | 18.39 | qfq | 9,346,651 | 170,885,085 | 1.43% |
| 2026-01-16 | 18.20 | 18.34 | 18.00 | 18.13 | 18.13 | qfq | 7,711,132 | 139,998,404 | -0.66% |
| 2026-01-15 | 18.22 | 18.42 | 18.12 | 18.25 | 18.25 | qfq | 8,997,176 | 164,318,829 | 0.27% |
| 2026-01-14 | 17.97 | 18.36 | 17.92 | 18.20 | 18.20 | qfq | 11,997,504 | 217,829,937 | 1.45% |
| 2026-01-13 | 18.26 | 18.28 | 17.92 | 17.94 | 17.94 | qfq | 11,286,497 | 204,501,395 | -1.59% |
| 2026-01-12 | 18.13 | 18.28 | 18.03 | 18.23 | 18.23 | qfq | 10,725,866 | 194,743,341 | 0.55% |
| 2026-01-09 | 17.94 | 18.14 | 17.91 | 18.13 | 18.13 | qfq | 10,102,349 | 182,432,286 | 1.23% |
| 2026-01-08 | 17.73 | 17.95 | 17.70 | 17.91 | 17.91 | qfq | 7,379,475 | 131,742,926 | 0.62% |
| 2026-01-07 | 17.87 | 17.96 | 17.72 | 17.80 | 17.80 | qfq | 6,938,822 | 123,675,867 | -0.39% |
| 2026-01-06 | 17.70 | 17.89 | 17.65 | 17.87 | 17.87 | qfq | 8,301,451 | 147,799,966 | 0.85% |
| 2026-01-05 | 17.50 | 17.77 | 17.48 | 17.72 | 17.72 | qfq | 7,126,820 | 125,770,460 | 1.49% |
| 2025-12-31 | 17.44 | 17.54 | 17.31 | 17.46 | 17.46 | qfq | 5,094,591 | 88,857,070 | 0.17% |
| 2025-12-30 | 17.60 | 17.66 | 17.37 | 17.43 | 17.43 | qfq | 6,716,784 | 117,561,361 | -1.30% |
| 2025-12-29 | 17.78 | 17.84 | 17.64 | 17.66 | 17.66 | qfq | 5,939,394 | 105,366,944 | -0.45% |
| 2025-12-26 | 17.75 | 17.87 | 17.60 | 17.74 | 17.74 | qfq | 6,876,432 | 122,132,774 | -0.17% |
| 2025-12-25 | 17.80 | 17.81 | 17.67 | 17.77 | 17.77 | qfq | 5,153,839 | 91,431,445 | 0.00% |
| 2025-12-24 | 17.60 | 17.84 | 17.56 | 17.77 | 17.77 | qfq | 6,586,565 | 116,670,392 | 0.85% |
| 2025-12-23 | 17.76 | 17.90 | 17.53 | 17.62 | 17.62 | qfq | 6,021,857 | 106,555,933 | -0.96% |
| 2025-12-22 | 17.90 | 17.90 | 17.75 | 17.79 | 17.79 | qfq | 7,524,149 | 134,040,746 | -0.61% |
| 2025-12-19 | 17.73 | 17.90 | 17.63 | 17.90 | 17.90 | qfq | 6,219,937 | 110,781,115 | 1.30% |
| 2025-12-18 | 17.58 | 17.85 | 17.50 | 17.67 | 17.67 | qfq | 6,361,450 | 112,725,413 | 0.17% |
| 2025-12-17 | 17.46 | 17.65 | 17.25 | 17.64 | 17.64 | qfq | 7,396,302 | 129,378,929 | 1.03% |
| 2025-12-16 | 17.65 | 17.86 | 17.43 | 17.46 | 17.46 | qfq | 7,714,597 | 135,878,389 | -1.41% |
| 2025-12-15 | 17.55 | 17.79 | 17.50 | 17.71 | 17.71 | qfq | 6,346,689 | 112,168,653 | 0.06% |
| 2025-12-12 | 17.89 | 18.07 | 17.69 | 17.70 | 17.70 | qfq | 9,939,362 | 177,552,339 | -0.90% |
| 2025-12-11 | 18.30 | 18.35 | 17.84 | 17.86 | 17.86 | qfq | 9,008,185 | 162,241,091 | -2.40% |
| 2025-12-10 | 18.24 | 18.50 | 18.08 | 18.30 | 18.30 | qfq | 7,990,986 | 145,693,236 | -0.27% |
| 2025-12-09 | 18.68 | 18.73 | 18.30 | 18.35 | 18.35 | qfq | 10,329,590 | 190,991,526 | -2.03% |
| 2025-12-08 | 18.68 | 18.94 | 18.60 | 18.73 | 18.73 | qfq | 11,264,975 | 211,560,900 | 0.11% |
| 2025-12-05 | 18.45 | 18.75 | 18.24 | 18.71 | 18.71 | qfq | 10,176,294 | 188,737,688 | 1.30% |
| 2025-12-04 | 19.01 | 19.18 | 18.47 | 18.47 | 18.47 | qfq | 15,175,858 | 283,709,590 | -3.60% |
| 2025-12-03 | 19.81 | 19.88 | 19.01 | 19.16 | 19.16 | qfq | 17,534,016 | 339,500,067 | -3.91% |
| 2025-12-02 | 19.58 | 20.74 | 19.22 | 19.94 | 19.94 | qfq | 23,393,326 | 463,536,101 | 0.71% |
| 2025-12-01 | 20.08 | 20.42 | 19.70 | 19.80 | 19.80 | qfq | 23,096,760 | 462,751,315 | -1.35% |
| 2025-11-28 | 20.21 | 20.33 | 19.74 | 20.07 | 20.07 | qfq | 17,056,565 | 341,467,324 | 0.00% |
| 2025-11-27 | 21.00 | 21.14 | 19.97 | 20.07 | 20.07 | qfq | 33,818,721 | 687,174,003 | -4.25% |
| 2025-11-26 | 18.88 | 20.96 | 18.81 | 20.96 | 20.96 | qfq | 24,808,152 | 496,304,611 | 10.03% |
| 2025-11-25 | 19.53 | 19.54 | 18.95 | 19.05 | 19.05 | qfq | 19,148,840 | 366,067,837 | -2.46% |
| 2025-11-24 | 19.45 | 19.76 | 19.20 | 19.53 | 19.53 | qfq | 17,138,096 | 333,859,041 | 0.72% |
| 2025-11-21 | 19.45 | 19.86 | 19.00 | 19.39 | 19.39 | qfq | 22,909,880 | 445,103,316 | -1.22% |
| 2025-11-20 | 18.96 | 19.96 | 18.93 | 19.63 | 19.63 | qfq | 27,018,302 | 530,327,712 | 2.61% |
| 2025-11-19 | 19.46 | 19.73 | 18.95 | 19.13 | 19.13 | qfq | 17,564,803 | 338,726,665 | -1.65% |
| 2025-11-18 | 19.15 | 19.61 | 19.01 | 19.45 | 19.45 | qfq | 17,825,036 | 345,563,130 | 1.14% |
| 2025-11-17 | 19.19 | 19.59 | 19.08 | 19.23 | 19.23 | qfq | 16,038,172 | 308,825,183 | -0.88% |
| 2025-11-14 | 18.68 | 20.08 | 18.60 | 19.40 | 19.40 | qfq | 27,312,410 | 528,497,244 | 3.47% |
| 2025-11-13 | 18.60 | 18.85 | 18.38 | 18.75 | 18.75 | qfq | 14,049,035 | 262,364,566 | 0.97% |
| 2025-11-12 | 18.52 | 18.65 | 18.37 | 18.57 | 18.57 | qfq | 12,491,483 | 231,274,845 | 0.60% |
| 2025-11-11 | 18.44 | 18.57 | 18.34 | 18.46 | 18.46 | qfq | 10,786,119 | 198,907,076 | 0.22% |
| 2025-11-10 | 18.27 | 18.43 | 18.17 | 18.42 | 18.42 | qfq | 12,208,596 | 223,476,856 | 0.88% |
| 2025-11-07 | 18.02 | 18.38 | 17.95 | 18.26 | 18.26 | qfq | 13,111,247 | 238,730,299 | 1.50% |
| 2025-11-06 | 17.90 | 18.06 | 17.77 | 17.99 | 17.99 | qfq | 7,288,757 | 130,777,901 | 0.22% |
| 2025-11-05 | 17.85 | 18.05 | 17.80 | 17.95 | 17.95 | qfq | 6,617,865 | 118,820,872 | -0.28% |
| 2025-11-04 | 18.09 | 18.23 | 17.88 | 18.00 | 18.00 | qfq | 8,354,947 | 150,845,114 | -0.55% |
| 2025-11-03 | 18.00 | 18.10 | 17.86 | 18.10 | 18.10 | qfq | 8,572,772 | 154,117,531 | 0.00% |
| 2025-10-31 | 17.88 | 18.19 | 17.81 | 18.10 | 18.10 | qfq | 11,100,609 | 200,414,763 | 0.89% |
| 2025-10-30 | 18.30 | 18.33 | 17.94 | 17.94 | 17.94 | qfq | 14,499,130 | 262,527,149 | -2.23% |
| 2025-10-29 | 18.40 | 18.50 | 18.13 | 18.35 | 18.35 | qfq | 14,673,241 | 268,331,190 | -1.24% |
| 2025-10-28 | 18.48 | 18.95 | 18.19 | 18.58 | 18.58 | qfq | 24,702,030 | 457,639,891 | 0.00% |
| 2025-10-27 | 18.88 | 18.99 | 18.17 | 18.58 | 18.58 | qfq | 25,734,939 | 475,233,230 | 0.38% |
| 2025-10-24 | 19.88 | 21.02 | 18.44 | 18.51 | 18.51 | qfq | 52,624,994 | 1,018,258,017 | -3.19% |
| 2025-10-23 | 18.50 | 19.12 | 18.18 | 19.12 | 19.12 | qfq | 18,542,184 | 350,207,034 | 10.01% |
| 2025-10-22 | 17.30 | 17.50 | 17.16 | 17.38 | 17.38 | qfq | 6,963,795 | 120,773,185 | -1.03% |
| 2025-10-21 | 17.50 | 17.71 | 17.45 | 17.56 | 17.56 | qfq | 6,888,579 | 121,271,114 | 0.92% |
| 2025-10-20 | 17.50 | 17.64 | 17.28 | 17.40 | 17.40 | qfq | 7,449,135 | 129,530,232 | -1.14% |
| 2025-10-17 | 17.90 | 18.25 | 17.57 | 17.60 | 17.60 | qfq | 9,794,726 | 175,510,360 | -1.46% |
| 2025-10-16 | 17.95 | 18.19 | 17.82 | 17.86 | 17.86 | qfq | 8,864,365 | 159,579,268 | -0.45% |
| 2025-10-15 | 18.20 | 18.22 | 17.80 | 17.94 | 17.94 | qfq | 7,480,404 | 134,174,855 | -0.88% |
| 2025-10-14 | 18.25 | 18.50 | 17.99 | 18.10 | 18.10 | qfq | 14,221,927 | 259,757,648 | 0.78% |
| 2025-10-13 | 17.73 | 18.00 | 17.56 | 17.96 | 17.96 | qfq | 8,575,757 | 152,978,450 | -0.55% |
| 2025-10-10 | 17.80 | 18.17 | 17.57 | 18.06 | 18.06 | qfq | 12,667,200 | 226,494,723 | 0.89% |
| 2025-10-09 | 17.84 | 18.04 | 17.72 | 17.90 | 17.90 | qfq | 11,576,353 | 206,913,625 | 2.05% |
| 2025-09-30 | 17.50 | 17.68 | 17.41 | 17.54 | 17.54 | qfq | 5,116,864 | 89,910,824 | 0.29% |
| 2025-09-29 | 17.35 | 17.57 | 17.00 | 17.49 | 17.49 | qfq | 5,668,737 | 98,390,659 | 0.75% |
| 2025-09-26 | 17.47 | 17.64 | 17.35 | 17.36 | 17.36 | qfq | 4,620,280 | 80,845,942 | -0.80% |
| 2025-09-25 | 17.77 | 17.77 | 17.40 | 17.50 | 17.50 | qfq | 6,616,242 | 116,019,623 | -1.57% |
| 2025-09-24 | 17.26 | 17.85 | 17.18 | 17.78 | 17.78 | qfq | 8,385,445 | 147,902,363 | 2.60% |
| 2025-09-23 | 17.56 | 17.57 | 16.89 | 17.33 | 17.33 | qfq | 9,835,051 | 168,909,242 | -1.31% |
| 2025-09-22 | 17.75 | 17.81 | 17.35 | 17.56 | 17.56 | qfq | 6,939,860 | 121,304,577 | -1.18% |
| 2025-09-19 | 17.60 | 17.82 | 17.46 | 17.77 | 17.77 | qfq | 9,056,276 | 159,806,074 | 0.91% |
| 2025-09-18 | 18.20 | 18.20 | 17.51 | 17.61 | 17.61 | qfq | 14,527,068 | 259,576,536 | -3.67% |
| 2025-09-17 | 18.20 | 18.34 | 18.04 | 18.28 | 18.28 | qfq | 8,029,540 | 145,956,778 | -0.22% |
| 2025-09-16 | 18.40 | 18.43 | 18.00 | 18.32 | 18.32 | qfq | 9,347,365 | 170,020,852 | 0.00% |
| 2025-09-15 | 18.37 | 18.60 | 18.22 | 18.32 | 18.32 | qfq | 10,749,095 | 197,035,946 | -1.03% |
| 2025-09-12 | 18.62 | 18.83 | 18.48 | 18.51 | 18.51 | qfq | 14,780,803 | 275,701,615 | -0.54% |
| 2025-09-11 | 19.02 | 19.08 | 18.42 | 18.61 | 18.61 | qfq | 22,313,996 | 415,162,045 | -2.82% |
| 2025-09-10 | 18.46 | 19.35 | 18.16 | 19.15 | 19.15 | qfq | 28,573,266 | 539,371,439 | 2.46% |
| 2025-09-09 | 18.71 | 19.24 | 18.64 | 18.69 | 18.69 | qfq | 26,733,365 | 506,701,091 | 0.27% |
| 2025-09-08 | 18.42 | 18.97 | 18.30 | 18.64 | 18.64 | qfq | 22,468,454 | 419,378,701 | 1.30% |
| 2025-09-05 | 17.65 | 18.50 | 17.51 | 18.40 | 18.40 | qfq | 24,562,509 | 446,714,530 | 4.25% |
| 2025-09-04 | 17.70 | 17.92 | 17.40 | 17.65 | 17.65 | qfq | 12,082,286 | 213,835,014 | -0.34% |
| 2025-09-03 | 18.18 | 18.36 | 17.60 | 17.71 | 17.71 | qfq | 16,875,070 | 304,854,631 | -1.61% |
| 2025-09-02 | 18.14 | 18.31 | 17.92 | 18.00 | 18.00 | qfq | 15,082,034 | 273,149,550 | -0.83% |
| 2025-09-01 | 18.00 | 18.16 | 17.84 | 18.15 | 18.15 | qfq | 16,121,263 | 291,340,162 | 0.83% |
| 2025-08-29 | 17.59 | 18.37 | 17.52 | 18.00 | 18.00 | qfq | 22,543,287 | 407,326,810 | 2.04% |
| 2025-08-28 | 17.58 | 17.79 | 17.12 | 17.64 | 17.64 | qfq | 9,929,255 | 173,716,796 | 0.40% |
| 2025-08-27 | 18.04 | 18.10 | 17.54 | 17.57 | 17.57 | qfq | 12,036,035 | 214,913,703 | -2.82% |
| 2025-08-26 | 18.06 | 18.20 | 17.90 | 18.08 | 18.08 | qfq | 10,706,757 | 193,447,073 | -0.71% |
| 2025-08-25 | 17.90 | 18.38 | 17.80 | 18.21 | 18.21 | qfq | 18,999,577 | 342,894,931 | 2.07% |
| 2025-08-22 | 17.90 | 17.98 | 17.65 | 17.84 | 17.84 | qfq | 11,310,890 | 201,273,707 | 0.45% |
| 2025-08-21 | 17.86 | 17.95 | 17.65 | 17.76 | 17.76 | qfq | 10,423,517 | 185,565,625 | -0.73% |
| 2025-08-20 | 17.71 | 17.94 | 17.65 | 17.89 | 17.89 | qfq | 11,431,265 | 203,597,199 | 0.62% |
| 2025-08-19 | 17.60 | 17.95 | 17.54 | 17.78 | 17.78 | qfq | 12,310,428 | 218,244,348 | 0.74% |
| 2025-08-18 | 17.58 | 17.78 | 17.52 | 17.65 | 17.65 | qfq | 12,299,468 | 217,323,172 | 0.86% |
| 2025-08-15 | 17.37 | 17.52 | 17.35 | 17.50 | 17.50 | qfq | 10,747,926 | 187,675,523 | 0.17% |
| 2025-08-14 | 17.80 | 17.92 | 17.36 | 17.47 | 17.47 | qfq | 16,018,564 | 282,512,835 | -2.24% |
| 2025-08-13 | 18.24 | 18.39 | 17.80 | 17.87 | 17.87 | qfq | 22,089,856 | 396,486,333 | -2.03% |
| 2025-08-12 | 17.80 | 18.52 | 17.60 | 18.24 | 18.24 | qfq | 35,139,199 | 636,348,679 | 3.46% |
| 2025-08-11 | 17.07 | 17.74 | 16.95 | 17.63 | 17.63 | qfq | 23,328,662 | 407,600,019 | 3.34% |
| 2025-08-08 | 17.16 | 17.25 | 17.05 | 17.06 | 17.06 | qfq | 6,752,692 | 115,432,357 | -0.58% |
| 2025-08-07 | 17.10 | 17.25 | 17.04 | 17.16 | 17.16 | qfq | 7,039,723 | 120,745,469 | 0.35% |
| 2025-08-06 | 17.12 | 17.12 | 16.96 | 17.10 | 17.10 | qfq | 5,701,107 | 97,113,296 | 0.18% |
| 2025-08-05 | 17.10 | 17.12 | 17.03 | 17.07 | 17.07 | qfq | 4,170,430 | 71,185,646 | 0.06% |
| 2025-08-04 | 17.00 | 17.15 | 16.92 | 17.06 | 17.06 | qfq | 3,885,845 | 66,121,007 | 0.47% |
| 2025-08-01 | 16.92 | 17.05 | 16.86 | 16.98 | 16.98 | qfq | 4,310,539 | 73,081,759 | 0.41% |
| 2025-07-31 | 17.04 | 17.10 | 16.87 | 16.91 | 16.91 | qfq | 6,101,381 | 103,566,641 | -1.11% |
| 2025-07-30 | 17.17 | 17.25 | 16.96 | 17.10 | 17.10 | qfq | 7,159,189 | 122,618,347 | -0.58% |
| 2025-07-29 | 17.27 | 17.33 | 17.06 | 17.20 | 17.20 | qfq | 6,270,529 | 107,590,512 | -0.58% |
| 2025-07-28 | 17.50 | 17.50 | 17.25 | 17.30 | 17.30 | qfq | 6,727,100 | 116,565,596 | -0.46% |
| 2025-07-25 | 17.47 | 17.52 | 17.34 | 17.38 | 17.38 | qfq | 6,426,105 | 112,040,252 | -0.52% |
| 2025-07-24 | 17.22 | 17.47 | 17.20 | 17.47 | 17.47 | qfq | 7,667,880 | 133,337,257 | 1.04% |
| 2025-07-23 | 17.35 | 17.54 | 17.25 | 17.29 | 17.29 | qfq | 9,478,586 | 165,038,172 | -0.52% |
| 2025-07-22 | 17.46 | 17.47 | 17.22 | 17.38 | 17.38 | qfq | 7,577,340 | 131,289,317 | -0.46% |
| 2025-07-21 | 17.39 | 17.49 | 17.34 | 17.46 | 17.46 | qfq | 7,152,426 | 124,788,302 | 0.40% |
| 2025-07-18 | 17.29 | 17.50 | 17.23 | 17.39 | 17.39 | qfq | 7,499,517 | 130,311,261 | 0.58% |
| 2025-07-17 | 17.22 | 17.36 | 17.22 | 17.29 | 17.29 | qfq | 4,321,375 | 74,664,234 | -0.06% |
| 2025-07-16 | 17.22 | 17.36 | 17.14 | 17.30 | 17.30 | qfq | 4,867,007 | 83,949,224 | 0.46% |
| 2025-07-15 | 17.36 | 17.46 | 17.16 | 17.22 | 17.22 | qfq | 7,489,296 | 129,313,228 | -1.20% |
| 2025-07-14 | 17.40 | 17.49 | 17.32 | 17.43 | 17.43 | qfq | 6,860,418 | 119,460,944 | 0.17% |
| 2025-07-11 | 17.30 | 17.48 | 17.28 | 17.40 | 17.40 | qfq | 8,178,856 | 142,219,888 | 0.58% |
| 2025-07-10 | 17.23 | 17.31 | 17.20 | 17.30 | 17.30 | qfq | 5,032,491 | 86,886,733 | 0.17% |
| 2025-07-09 | 17.22 | 17.45 | 17.16 | 17.27 | 17.27 | qfq | 7,982,170 | 137,817,802 | 0.29% |
| 2025-07-08 | 17.20 | 17.26 | 17.11 | 17.22 | 17.22 | qfq | 5,725,110 | 98,449,894 | 0.06% |
| 2025-07-07 | 16.88 | 17.24 | 16.81 | 17.21 | 17.21 | qfq | 7,306,384 | 125,162,245 | 1.95% |
| 2025-07-04 | 17.02 | 17.05 | 16.86 | 16.88 | 16.88 | qfq | 5,498,741 | 93,072,699 | -1.11% |
| 2025-07-03 | 17.10 | 17.14 | 16.98 | 17.07 | 17.07 | qfq | 5,033,520 | 85,870,419 | -0.18% |
| 2025-07-02 | 17.18 | 17.18 | 17.05 | 17.10 | 17.10 | qfq | 5,082,610 | 86,932,262 | -0.58% |
| 2025-07-01 | 17.22 | 17.28 | 17.09 | 17.20 | 17.20 | qfq | 4,567,425 | 78,492,236 | 0.00% |
| 2025-06-30 | 17.09 | 17.23 | 17.05 | 17.20 | 17.20 | qfq | 4,752,506 | 81,654,077 | 0.35% |
| 2025-06-27 | 17.11 | 17.30 | 17.05 | 17.14 | 17.14 | qfq | 5,352,453 | 91,930,072 | 0.18% |
| 2025-06-26 | 17.26 | 17.27 | 17.10 | 17.11 | 17.11 | qfq | 6,305,145 | 108,257,378 | -0.87% |
| 2025-06-25 | 17.20 | 17.30 | 17.08 | 17.26 | 17.26 | qfq | 7,680,285 | 132,064,463 | 0.35% |
| 2025-06-24 | 17.01 | 17.25 | 17.00 | 17.20 | 17.20 | qfq | 6,204,290 | 106,457,765 | 0.76% |
| 2025-06-23 | 16.78 | 17.07 | 16.70 | 17.07 | 17.07 | qfq | 4,540,870 | 77,111,064 | 1.43% |
| 2025-06-20 | 16.92 | 17.10 | 16.78 | 16.83 | 16.83 | qfq | 5,083,000 | 85,951,231 | -1.17% |
| 2025-06-19 | 17.36 | 17.45 | 17.01 | 17.03 | 17.03 | qfq | 8,175,306 | 140,508,658 | -2.74% |
| 2025-06-18 | 17.75 | 17.76 | 17.16 | 17.51 | 17.51 | qfq | 11,750,181 | 204,276,928 | -1.85% |
| 2025-06-17 | 18.23 | 18.25 | 17.78 | 17.84 | 17.84 | qfq | 12,731,362 | 228,431,461 | -2.41% |
| 2025-06-16 | 18.15 | 18.45 | 17.98 | 18.28 | 18.28 | qfq | 14,403,487 | 263,137,305 | 0.55% |
| 2025-06-13 | 18.09 | 18.53 | 17.90 | 18.18 | 18.18 | qfq | 20,265,109 | 369,521,234 | 1.39% |
| 2025-06-12 | 17.95 | 18.11 | 17.85 | 17.93 | 17.93 | qfq | 7,831,962 | 140,643,834 | -0.55% |
| 2025-06-11 | 17.96 | 18.49 | 17.96 | 18.03 | 18.03 | qfq | 10,709,731 | 194,670,963 | 0.39% |
| 2025-06-10 | 18.18 | 18.23 | 17.61 | 17.96 | 17.96 | qfq | 11,371,552 | 203,967,497 | -1.48% |
| 2025-06-09 | 17.98 | 18.24 | 17.82 | 18.23 | 18.23 | qfq | 11,154,270 | 201,905,234 | 0.44% |
| 2025-06-06 | 18.17 | 18.28 | 17.97 | 18.15 | 18.15 | qfq | 10,205,564 | 184,832,026 | -0.17% |
| 2025-06-05 | 18.72 | 18.75 | 18.03 | 18.18 | 18.18 | qfq | 14,634,588 | 267,029,677 | -2.05% |
| 2025-06-04 | 18.26 | 18.80 | 18.22 | 18.56 | 18.56 | qfq | 23,773,654 | 441,497,744 | 0.49% |
| 2025-06-03 | 17.58 | 19.00 | 17.53 | 18.47 | 18.47 | qfq | 23,249,822 | 427,023,874 | 5.06% |
| 2025-05-30 | 18.05 | 18.28 | 17.48 | 17.58 | 17.58 | qfq | 15,325,028 | 272,201,787 | -2.93% |
| 2025-05-29 | 18.06 | 18.27 | 17.95 | 18.11 | 18.11 | qfq | 16,924,539 | 306,670,096 | -1.36% |
| 2025-05-28 | 17.90 | 18.64 | 17.74 | 18.36 | 18.36 | qfq | 24,384,642 | 444,140,829 | 1.05% |
| 2025-05-27 | 17.80 | 18.60 | 17.62 | 18.17 | 18.07 | qfq | 24,549,280 | 448,545,051 | 1.23% |
| 2025-05-26 | 17.72 | 18.20 | 17.53 | 17.95 | 17.85 | qfq | 14,431,730 | 259,161,733 | 0.84% |
| 2025-05-23 | 17.63 | 17.96 | 17.52 | 17.80 | 17.70 | qfq | 14,619,520 | 258,714,691 | 0.96% |
| 2025-05-22 | 18.27 | 18.33 | 17.62 | 17.63 | 17.53 | qfq | 19,440,308 | 347,798,178 | -4.44% |
| 2025-05-21 | 17.99 | 18.93 | 17.84 | 18.45 | 18.35 | qfq | 29,952,278 | 546,667,156 | 2.10% |
| 2025-05-20 | 17.51 | 18.60 | 17.45 | 18.07 | 17.97 | qfq | 32,365,093 | 586,697,441 | 3.97% |
| 2025-05-19 | 17.20 | 17.49 | 17.16 | 17.38 | 17.28 | qfq | 11,075,160 | 192,479,347 | 0.81% |
| 2025-05-16 | 17.44 | 17.54 | 17.15 | 17.24 | 17.15 | qfq | 12,227,662 | 211,576,312 | -0.06% |
| 2025-05-15 | 17.02 | 17.58 | 16.95 | 17.25 | 17.16 | qfq | 15,095,112 | 260,167,105 | 0.70% |
| 2025-05-14 | 16.96 | 17.14 | 16.87 | 17.13 | 17.04 | qfq | 7,795,120 | 132,600,678 | 0.65% |
| 2025-05-13 | 17.20 | 17.25 | 16.94 | 17.02 | 16.93 | qfq | 9,379,724 | 160,150,960 | -0.93% |
| 2025-05-12 | 17.07 | 17.20 | 17.07 | 17.18 | 17.09 | qfq | 8,353,575 | 143,119,830 | 0.23% |
| 2025-05-09 | 17.31 | 17.46 | 17.00 | 17.14 | 17.05 | qfq | 11,797,570 | 202,071,723 | -1.89% |
| 2025-05-08 | 17.30 | 17.79 | 17.18 | 17.47 | 17.37 | qfq | 16,653,192 | 291,443,672 | 0.81% |
| 2025-05-07 | 17.59 | 17.65 | 17.18 | 17.33 | 17.23 | qfq | 16,986,954 | 295,074,370 | -0.40% |
| 2025-05-06 | 16.99 | 17.41 | 16.91 | 17.40 | 17.30 | qfq | 18,579,596 | 320,343,217 | 3.88% |
| 2025-04-30 | 16.98 | 17.08 | 16.75 | 16.75 | 16.66 | qfq | 12,818,025 | 216,717,303 | -1.35% |
| 2025-04-29 | 17.00 | 17.16 | 16.70 | 16.98 | 16.89 | qfq | 12,224,682 | 207,752,875 | 0.00% |
| 2025-04-28 | 17.01 | 17.20 | 16.81 | 16.98 | 16.89 | qfq | 15,265,808 | 258,756,596 | -0.82% |
| 2025-04-25 | 17.27 | 17.58 | 17.12 | 17.12 | 17.03 | qfq | 22,006,687 | 380,989,271 | -0.87% |
| 2025-04-24 | 17.56 | 17.82 | 17.15 | 17.27 | 17.17 | qfq | 30,560,725 | 532,630,867 | -2.98% |
| 2025-04-23 | 18.60 | 19.16 | 17.74 | 17.80 | 17.70 | qfq | 50,295,324 | 923,205,040 | -7.72% |
| 2025-04-22 | 20.50 | 20.88 | 18.50 | 19.29 | 19.18 | qfq | 60,248,750 | 1,172,231,050 | -3.98% |
| 2025-04-21 | 20.34 | 21.21 | 19.50 | 20.09 | 19.98 | qfq | 67,582,029 | 1,371,930,904 | -5.19% |
| 2025-04-18 | 20.18 | 21.19 | 20.04 | 21.19 | 21.07 | qfq | 77,764,714 | 1,629,108,932 | 10.02% |
| 2025-04-17 | 18.88 | 19.26 | 18.35 | 19.26 | 19.15 | qfq | 60,237,166 | 1,145,636,215 | 9.99% |
| 2025-04-16 | 16.02 | 17.51 | 15.99 | 17.51 | 17.41 | qfq | 19,118,265 | 324,859,870 | 9.99% |
| 2025-04-15 | 16.11 | 16.19 | 15.85 | 15.92 | 15.83 | qfq | 6,354,242 | 101,304,927 | -1.61% |
| 2025-04-14 | 16.15 | 16.47 | 15.98 | 16.18 | 16.09 | qfq | 9,356,351 | 152,064,469 | 0.62% |
| 2025-04-11 | 16.02 | 16.97 | 16.00 | 16.08 | 15.99 | qfq | 13,975,006 | 228,340,159 | 2.36% |
| 2025-04-10 | 15.45 | 15.98 | 15.45 | 15.71 | 15.62 | qfq | 14,907,570 | 235,345,594 | 2.95% |
| 2025-04-09 | 14.83 | 15.41 | 13.86 | 15.26 | 15.18 | qfq | 15,347,563 | 225,906,598 | 0.33% |
| 2025-04-08 | 15.96 | 16.26 | 14.83 | 15.21 | 15.13 | qfq | 24,615,400 | 378,171,795 | -7.71% |
| 2025-04-07 | 16.88 | 17.37 | 16.48 | 16.48 | 16.39 | qfq | 16,064,951 | 269,444,580 | -9.99% |
| 2025-04-03 | 17.93 | 19.37 | 17.81 | 18.31 | 18.21 | qfq | 31,780,558 | 583,049,422 | 0.05% |
| 2025-04-02 | 17.98 | 18.58 | 17.67 | 18.30 | 18.20 | qfq | 32,021,993 | 582,363,702 | 2.23% |
| 2025-04-01 | 18.04 | 18.92 | 17.77 | 17.90 | 17.80 | qfq | 39,975,026 | 729,288,146 | -0.78% |
| 2025-03-31 | 16.30 | 18.04 | 16.21 | 18.04 | 17.94 | qfq | 29,247,888 | 521,235,255 | 10.00% |
| 2025-03-28 | 16.80 | 16.93 | 16.33 | 16.40 | 16.31 | qfq | 5,099,653 | 84,341,964 | -2.21% |
| 2025-03-27 | 16.42 | 16.85 | 16.22 | 16.77 | 16.68 | qfq | 6,686,860 | 111,104,292 | 1.45% |
| 2025-03-26 | 16.25 | 16.69 | 16.25 | 16.53 | 16.44 | qfq | 5,067,915 | 83,678,031 | 1.97% |
| 2025-03-25 | 16.10 | 16.33 | 16.01 | 16.21 | 16.12 | qfq | 3,839,831 | 62,102,995 | 0.19% |
| 2025-03-24 | 16.58 | 16.65 | 15.93 | 16.18 | 16.09 | qfq | 5,592,505 | 90,850,959 | -2.29% |
| 2025-03-21 | 16.86 | 16.99 | 16.48 | 16.56 | 16.47 | qfq | 6,935,205 | 115,702,538 | -2.42% |
| 2025-03-20 | 17.10 | 17.50 | 16.91 | 16.97 | 16.88 | qfq | 11,047,244 | 189,632,104 | -1.85% |
| 2025-03-19 | 16.75 | 17.78 | 16.71 | 17.29 | 17.19 | qfq | 16,252,660 | 280,215,402 | 2.67% |
| 2025-03-18 | 16.78 | 17.11 | 16.63 | 16.84 | 16.75 | qfq | 7,501,349 | 126,431,987 | 0.54% |
| 2025-03-17 | 16.82 | 17.00 | 16.71 | 16.75 | 16.66 | qfq | 6,426,630 | 108,034,796 | -0.59% |
| 2025-03-14 | 16.93 | 16.97 | 16.62 | 16.85 | 16.76 | qfq | 9,585,632 | 160,762,270 | 1.08% |
| 2025-03-13 | 16.40 | 17.13 | 16.26 | 16.67 | 16.58 | qfq | 14,523,407 | 243,989,046 | 1.65% |
| 2025-03-12 | 16.28 | 16.55 | 16.24 | 16.40 | 16.31 | qfq | 5,592,967 | 91,662,921 | 0.92% |
| 2025-03-11 | 15.90 | 16.26 | 15.81 | 16.25 | 16.16 | qfq | 4,498,540 | 72,529,413 | 0.93% |
| 2025-03-10 | 16.08 | 16.17 | 15.99 | 16.10 | 16.01 | qfq | 3,106,883 | 49,923,457 | 0.12% |
| 2025-03-07 | 16.25 | 16.29 | 15.97 | 16.08 | 15.99 | qfq | 4,981,156 | 80,365,660 | -1.53% |
| 2025-03-06 | 16.20 | 16.36 | 16.16 | 16.33 | 16.24 | qfq | 5,405,395 | 87,920,214 | 0.62% |
| 2025-03-05 | 16.30 | 16.32 | 16.03 | 16.23 | 16.14 | qfq | 3,815,881 | 61,555,123 | -0.61% |
| 2025-03-04 | 16.21 | 16.48 | 16.02 | 16.33 | 16.24 | qfq | 3,768,470 | 61,394,110 | 1.18% |
| 2025-03-03 | 16.18 | 16.35 | 16.11 | 16.14 | 16.05 | qfq | 3,779,273 | 61,397,490 | 0.37% |
| 2025-02-28 | 16.63 | 16.63 | 16.05 | 16.08 | 15.99 | qfq | 5,018,198 | 81,665,163 | -3.31% |
| 2025-02-27 | 16.60 | 16.73 | 16.34 | 16.63 | 16.54 | qfq | 5,821,201 | 96,239,852 | 0.18% |
| 2025-02-26 | 16.34 | 16.67 | 16.33 | 16.60 | 16.51 | qfq | 6,748,816 | 111,609,179 | 1.84% |
| 2025-02-25 | 16.25 | 16.44 | 16.21 | 16.30 | 16.21 | qfq | 3,599,640 | 58,759,306 | -0.85% |
| 2025-02-24 | 16.33 | 16.46 | 16.21 | 16.44 | 16.35 | qfq | 4,896,450 | 80,078,311 | 0.86% |
| 2025-02-21 | 16.30 | 16.37 | 16.01 | 16.30 | 16.21 | qfq | 5,363,234 | 86,991,157 | -0.37% |
| 2025-02-20 | 16.30 | 16.45 | 16.26 | 16.36 | 16.27 | qfq | 3,810,696 | 62,353,194 | -0.18% |
| 2025-02-19 | 16.15 | 16.42 | 16.12 | 16.39 | 16.30 | qfq | 4,567,796 | 74,307,268 | 1.55% |
| 2025-02-18 | 16.56 | 16.56 | 16.06 | 16.14 | 16.05 | qfq | 4,626,741 | 75,471,060 | -2.89% |
| 2025-02-17 | 16.50 | 16.70 | 16.46 | 16.62 | 16.53 | qfq | 4,183,251 | 69,361,692 | 0.36% |
| 2025-02-14 | 16.50 | 16.65 | 16.37 | 16.56 | 16.47 | qfq | 4,254,665 | 70,216,698 | 0.00% |
| 2025-02-13 | 16.92 | 16.92 | 16.56 | 16.56 | 16.47 | qfq | 6,560,376 | 109,442,416 | -2.13% |
| 2025-02-12 | 16.67 | 16.94 | 16.67 | 16.92 | 16.83 | qfq | 7,713,307 | 129,712,567 | 0.24% |
| 2025-02-11 | 16.48 | 17.40 | 16.32 | 16.88 | 16.79 | qfq | 15,142,289 | 256,932,409 | 2.30% |
| 2025-02-10 | 16.37 | 16.51 | 16.30 | 16.50 | 16.41 | qfq | 6,030,226 | 99,005,049 | 1.41% |
| 2025-02-07 | 16.20 | 16.44 | 16.10 | 16.27 | 16.18 | qfq | 6,206,805 | 100,996,763 | 0.43% |
| 2025-02-06 | 15.75 | 16.23 | 15.72 | 16.20 | 16.11 | qfq | 5,419,630 | 86,994,285 | 2.21% |
| 2025-02-05 | 15.85 | 16.32 | 15.64 | 15.85 | 15.76 | qfq | 5,443,140 | 86,903,049 | 1.73% |
| 2025-01-27 | 15.88 | 16.06 | 15.58 | 15.58 | 15.49 | qfq | 3,240,260 | 51,262,266 | -1.08% |
| 2025-01-24 | 15.60 | 15.78 | 15.52 | 15.75 | 15.66 | qfq | 3,284,900 | 51,544,867 | 0.96% |
| 2025-01-23 | 15.81 | 15.98 | 15.60 | 15.60 | 15.51 | qfq | 4,014,817 | 63,500,055 | -0.06% |
| 2025-01-22 | 15.87 | 15.96 | 15.56 | 15.61 | 15.52 | qfq | 3,401,080 | 53,323,684 | -2.13% |
| 2025-01-21 | 16.30 | 16.30 | 15.83 | 15.95 | 15.86 | qfq | 3,533,660 | 56,411,014 | -1.05% |
| 2025-01-20 | 16.05 | 16.17 | 15.88 | 16.12 | 16.03 | qfq | 4,421,625 | 71,133,019 | 1.26% |
| 2025-01-17 | 15.89 | 16.01 | 15.74 | 15.92 | 15.83 | qfq | 3,101,815 | 49,291,011 | 0.13% |
| 2025-01-16 | 15.90 | 16.13 | 15.75 | 15.90 | 15.81 | qfq | 4,028,510 | 64,244,383 | 0.82% |
| 2025-01-15 | 16.00 | 16.03 | 15.67 | 15.77 | 15.68 | qfq | 4,944,170 | 78,099,302 | -1.25% |
| 2025-01-14 | 15.43 | 15.97 | 15.31 | 15.97 | 15.88 | qfq | 6,261,100 | 98,192,292 | 4.31% |
| 2025-01-13 | 15.29 | 15.44 | 15.03 | 15.31 | 15.23 | qfq | 3,919,179 | 59,802,868 | -0.84% |
| 2025-01-10 | 15.81 | 15.94 | 15.44 | 15.44 | 15.36 | qfq | 3,238,300 | 50,677,944 | -2.53% |
| 2025-01-09 | 15.82 | 16.00 | 15.75 | 15.84 | 15.75 | qfq | 3,302,098 | 52,375,601 | -0.56% |
| 2025-01-08 | 15.96 | 16.05 | 15.46 | 15.93 | 15.84 | qfq | 4,460,745 | 70,426,328 | -0.44% |
| 2025-01-07 | 15.75 | 16.05 | 15.63 | 16.00 | 15.91 | qfq | 3,931,930 | 62,352,733 | 1.27% |
| 2025-01-06 | 15.76 | 15.89 | 15.43 | 15.80 | 15.71 | qfq | 4,212,195 | 66,248,098 | 0.19% |
| 2025-01-03 | 16.37 | 16.40 | 15.74 | 15.77 | 15.68 | qfq | 5,189,940 | 83,162,551 | -3.31% |
| 2025-01-02 | 16.51 | 16.87 | 16.17 | 16.31 | 16.22 | qfq | 5,640,396 | 93,481,930 | -1.27% |
| 2024-12-31 | 16.98 | 17.18 | 16.50 | 16.52 | 16.43 | qfq | 4,598,810 | 77,041,062 | -2.94% |
| 2024-12-30 | 17.10 | 17.15 | 16.83 | 17.02 | 16.93 | qfq | 3,282,370 | 55,731,617 | -0.70% |
| 2024-12-27 | 17.02 | 17.28 | 16.91 | 17.14 | 17.05 | qfq | 3,762,569 | 64,542,886 | 1.00% |
| 2024-12-26 | 16.92 | 17.10 | 16.87 | 16.97 | 16.88 | qfq | 3,856,410 | 65,528,969 | 0.30% |
| 2024-12-25 | 17.24 | 17.28 | 16.75 | 16.92 | 16.83 | qfq | 4,162,850 | 70,381,601 | -1.80% |
| 2024-12-24 | 17.15 | 17.29 | 16.70 | 17.23 | 17.14 | qfq | 4,798,190 | 82,120,278 | 1.00% |
| 2024-12-23 | 17.67 | 17.68 | 16.99 | 17.06 | 16.97 | qfq | 6,040,715 | 104,006,448 | -3.45% |
| 2024-12-20 | 17.86 | 17.96 | 17.60 | 17.67 | 17.57 | qfq | 4,771,260 | 84,802,065 | -1.12% |
| 2024-12-19 | 17.92 | 18.05 | 17.61 | 17.87 | 17.77 | qfq | 4,600,426 | 81,854,292 | -1.00% |
| 2024-12-18 | 17.72 | 18.13 | 17.60 | 18.05 | 17.95 | qfq | 5,401,165 | 96,742,621 | 1.80% |
| 2024-12-17 | 18.20 | 18.27 | 17.66 | 17.73 | 17.63 | qfq | 6,801,796 | 121,570,341 | -2.96% |
| 2024-12-16 | 18.33 | 18.55 | 18.11 | 18.27 | 18.17 | qfq | 6,714,835 | 123,166,689 | 0.11% |
| 2024-12-13 | 18.65 | 18.65 | 18.25 | 18.25 | 18.15 | qfq | 7,699,707 | 141,614,997 | -2.09% |
| 2024-12-12 | 18.48 | 18.73 | 18.40 | 18.64 | 18.54 | qfq | 8,035,440 | 149,467,073 | 0.54% |
| 2024-12-11 | 18.23 | 18.75 | 18.23 | 18.54 | 18.44 | qfq | 7,849,728 | 145,786,774 | 0.87% |
| 2024-12-10 | 18.70 | 18.99 | 18.32 | 18.38 | 18.28 | qfq | 10,757,405 | 201,023,978 | 0.93% |
| 2024-12-09 | 18.63 | 18.87 | 18.15 | 18.21 | 18.11 | qfq | 9,113,475 | 168,148,696 | -2.31% |
| 2024-12-06 | 18.73 | 18.79 | 18.43 | 18.64 | 18.54 | qfq | 8,275,610 | 154,147,753 | -0.48% |
| 2024-12-05 | 18.63 | 18.79 | 18.42 | 18.73 | 18.63 | qfq | 8,349,105 | 156,034,919 | 0.48% |
| 2024-12-04 | 18.90 | 19.06 | 18.40 | 18.64 | 18.54 | qfq | 12,661,806 | 236,887,932 | -2.25% |
| 2024-12-03 | 19.15 | 19.26 | 18.82 | 19.07 | 18.97 | qfq | 15,303,763 | 291,362,724 | -1.09% |
| 2024-12-02 | 18.59 | 19.99 | 18.40 | 19.28 | 19.17 | qfq | 26,315,996 | 501,300,478 | 3.94% |
| 2024-11-29 | 18.39 | 18.67 | 17.83 | 18.55 | 18.45 | qfq | 26,927,161 | 491,882,565 | -2.57% |
| 2024-11-28 | 18.00 | 19.27 | 17.88 | 19.04 | 18.94 | qfq | 38,857,032 | 734,537,772 | 8.68% |
| 2024-11-27 | 17.14 | 17.53 | 16.69 | 17.52 | 17.42 | qfq | 7,824,967 | 133,547,816 | 1.62% |
| 2024-11-26 | 17.43 | 17.63 | 17.23 | 17.24 | 17.15 | qfq | 4,834,741 | 84,065,754 | -1.82% |
| 2024-11-25 | 17.43 | 17.65 | 17.16 | 17.56 | 17.46 | qfq | 6,643,900 | 115,622,977 | 0.46% |
| 2024-11-22 | 18.10 | 18.22 | 17.43 | 17.48 | 17.38 | qfq | 8,064,661 | 144,287,496 | -4.06% |
| 2024-11-21 | 18.14 | 18.48 | 17.95 | 18.22 | 18.12 | qfq | 7,586,705 | 138,067,621 | 0.33% |
| 2024-11-20 | 18.01 | 18.19 | 17.86 | 18.16 | 18.06 | qfq | 8,445,529 | 152,454,784 | 0.50% |
| 2024-11-19 | 17.60 | 18.07 | 17.44 | 18.07 | 17.97 | qfq | 9,751,923 | 173,011,607 | 1.57% |
| 2024-11-18 | 18.00 | 18.88 | 17.60 | 17.79 | 17.69 | qfq | 13,608,950 | 247,206,094 | 0.91% |
| 2024-11-15 | 18.29 | 18.41 | 17.60 | 17.63 | 17.53 | qfq | 12,212,279 | 219,728,346 | -3.66% |
| 2024-11-14 | 18.84 | 19.12 | 18.26 | 18.30 | 18.20 | qfq | 11,900,529 | 222,061,609 | -2.87% |
| 2024-11-13 | 19.18 | 19.36 | 18.37 | 18.84 | 18.74 | qfq | 16,382,445 | 307,596,279 | -1.77% |
| 2024-11-12 | 18.59 | 19.48 | 18.58 | 19.18 | 19.07 | qfq | 28,119,389 | 536,150,977 | 3.23% |
| 2024-11-11 | 18.36 | 18.58 | 18.12 | 18.58 | 18.48 | qfq | 12,982,400 | 238,446,186 | 1.59% |
| 2024-11-08 | 18.66 | 18.79 | 18.21 | 18.29 | 18.19 | qfq | 15,755,741 | 290,641,980 | -0.87% |
| 2024-11-07 | 18.07 | 18.50 | 17.95 | 18.45 | 18.35 | qfq | 16,856,177 | 309,047,098 | 0.22% |
| 2024-11-06 | 18.34 | 18.80 | 18.18 | 18.41 | 18.31 | qfq | 19,286,861 | 355,822,630 | 0.60% |
| 2024-11-05 | 18.15 | 18.48 | 18.00 | 18.30 | 18.20 | qfq | 17,915,480 | 327,305,254 | 0.88% |
| 2024-11-04 | 18.16 | 18.44 | 17.93 | 18.14 | 18.04 | qfq | 15,085,675 | 273,574,657 | -0.17% |
| 2024-11-01 | 19.39 | 20.02 | 18.16 | 18.17 | 18.07 | qfq | 31,350,250 | 590,357,086 | -9.42% |
| 2024-10-31 | 18.91 | 21.00 | 18.91 | 20.06 | 19.95 | qfq | 41,043,873 | 832,560,914 | 4.86% |
| 2024-10-30 | 19.39 | 19.97 | 18.91 | 19.13 | 19.02 | qfq | 33,219,978 | 641,049,931 | -3.48% |
| 2024-10-29 | 21.79 | 21.79 | 19.37 | 19.82 | 19.71 | qfq | 67,507,243 | 1,398,233,223 | 0.05% |
| 2024-10-28 | 19.81 | 19.81 | 19.53 | 19.81 | 19.70 | qfq | 12,816,533 | 253,732,904 | 9.99% |
| 2024-10-25 | 17.25 | 18.01 | 17.05 | 18.01 | 17.91 | qfq | 16,849,805 | 298,871,633 | 10.02% |
| 2024-10-24 | 16.50 | 16.64 | 16.29 | 16.37 | 16.28 | qfq | 8,481,764 | 139,463,924 | -1.74% |
| 2024-10-23 | 16.57 | 17.23 | 16.49 | 16.66 | 16.57 | qfq | 13,528,279 | 227,512,590 | 0.97% |
| 2024-10-22 | 16.60 | 16.71 | 16.34 | 16.50 | 16.41 | qfq | 9,614,922 | 158,421,704 | -0.12% |
| 2024-10-21 | 16.00 | 17.02 | 15.82 | 16.52 | 16.43 | qfq | 18,047,673 | 297,893,017 | 4.10% |
| 2024-10-18 | 15.63 | 16.17 | 15.46 | 15.87 | 15.78 | qfq | 10,498,207 | 166,174,451 | 1.54% |
| 2024-10-17 | 15.75 | 16.17 | 15.60 | 15.63 | 15.54 | qfq | 8,492,257 | 134,769,690 | 0.45% |
| 2024-10-16 | 15.50 | 15.75 | 15.39 | 15.56 | 15.47 | qfq | 5,902,300 | 91,928,751 | 0.19% |
| 2024-10-15 | 15.66 | 15.96 | 15.50 | 15.53 | 15.44 | qfq | 6,819,372 | 107,137,761 | -2.14% |
| 2024-10-14 | 15.55 | 15.90 | 15.43 | 15.87 | 15.78 | qfq | 8,214,571 | 128,952,910 | 2.59% |
| 2024-10-11 | 15.95 | 16.10 | 15.30 | 15.47 | 15.38 | qfq | 8,048,156 | 126,184,927 | -2.70% |
| 2024-10-10 | 15.82 | 16.29 | 15.50 | 15.90 | 15.81 | qfq | 9,730,304 | 155,456,457 | 0.51% |
| 2024-10-09 | 17.25 | 17.25 | 15.82 | 15.82 | 15.73 | qfq | 14,959,050 | 244,841,155 | -10.01% |
| 2024-10-08 | 18.55 | 18.55 | 16.70 | 17.58 | 17.48 | qfq | 24,225,091 | 426,566,041 | 4.27% |
| 2024-09-30 | 16.37 | 17.00 | 15.70 | 16.86 | 16.77 | qfq | 21,871,403 | 361,556,100 | 8.35% |
| 2024-09-27 | 14.90 | 15.96 | 14.70 | 15.56 | 15.47 | qfq | 16,699,215 | 256,070,393 | 6.36% |
| 2024-09-26 | 14.15 | 14.65 | 14.12 | 14.63 | 14.55 | qfq | 7,137,446 | 103,055,609 | 2.67% |
| 2024-09-25 | 14.38 | 14.58 | 14.24 | 14.25 | 14.17 | qfq | 7,458,120 | 107,422,435 | 0.14% |
| 2024-09-24 | 14.05 | 14.27 | 14.02 | 14.23 | 14.15 | qfq | 6,092,973 | 86,395,777 | 1.50% |
| 2024-09-23 | 14.06 | 14.10 | 13.96 | 14.02 | 13.94 | qfq | 2,633,960 | 36,946,459 | -0.07% |
| 2024-09-20 | 13.99 | 14.06 | 13.84 | 14.03 | 13.95 | qfq | 3,514,046 | 49,133,232 | 0.29% |
| 2024-09-19 | 13.65 | 14.03 | 13.58 | 13.99 | 13.91 | qfq | 4,335,827 | 60,304,761 | 2.57% |
| 2024-09-18 | 13.80 | 13.82 | 13.35 | 13.64 | 13.56 | qfq | 2,962,206 | 40,115,196 | -1.16% |
| 2024-09-13 | 13.90 | 14.07 | 13.71 | 13.80 | 13.72 | qfq | 3,019,650 | 41,892,931 | 0.29% |
| 2024-09-12 | 13.74 | 13.94 | 13.74 | 13.76 | 13.68 | qfq | 1,782,625 | 24,675,169 | -0.51% |
| 2024-09-11 | 13.90 | 13.99 | 13.77 | 13.83 | 13.75 | qfq | 2,332,360 | 32,341,615 | -0.72% |
| 2024-09-10 | 13.98 | 14.14 | 13.70 | 13.93 | 13.85 | qfq | 3,540,180 | 49,304,306 | 0.58% |
| 2024-09-09 | 13.72 | 13.99 | 13.68 | 13.85 | 13.77 | qfq | 2,231,544 | 30,930,636 | 0.36% |
| 2024-09-06 | 14.05 | 14.21 | 13.79 | 13.80 | 13.72 | qfq | 2,921,490 | 40,803,126 | -1.43% |
| 2024-09-05 | 14.06 | 14.12 | 13.90 | 14.00 | 13.92 | qfq | 2,746,411 | 38,402,996 | 0.00% |
| 2024-09-04 | 13.88 | 14.15 | 13.83 | 14.00 | 13.92 | qfq | 3,665,796 | 51,432,807 | 0.07% |
| 2024-09-03 | 13.74 | 14.10 | 13.71 | 13.99 | 13.91 | qfq | 3,588,160 | 49,990,503 | 1.82% |
| 2024-09-02 | 13.82 | 14.02 | 13.73 | 13.74 | 13.66 | qfq | 2,817,045 | 39,124,485 | -1.51% |
| 2024-08-30 | 13.80 | 14.18 | 13.77 | 13.95 | 13.87 | qfq | 5,211,070 | 72,949,643 | 1.01% |
| 2024-08-29 | 13.43 | 13.85 | 13.43 | 13.81 | 13.73 | qfq | 3,367,410 | 46,245,302 | 1.77% |
| 2024-08-28 | 13.41 | 13.70 | 13.30 | 13.57 | 13.50 | qfq | 2,538,190 | 34,363,592 | 1.04% |
| 2024-08-27 | 13.78 | 13.92 | 13.38 | 13.43 | 13.36 | qfq | 4,126,473 | 56,199,978 | -2.54% |
| 2024-08-26 | 13.60 | 14.08 | 13.55 | 13.78 | 13.70 | qfq | 5,711,751 | 78,891,819 | -0.14% |
| 2024-08-23 | 13.30 | 14.24 | 13.22 | 13.80 | 13.72 | qfq | 7,007,245 | 96,441,420 | 3.68% |
| 2024-08-22 | 13.41 | 13.46 | 13.29 | 13.31 | 13.24 | qfq | 1,911,580 | 25,527,426 | -0.97% |
| 2024-08-21 | 13.23 | 13.68 | 13.23 | 13.44 | 13.37 | qfq | 3,077,303 | 41,364,099 | 1.20% |
| 2024-08-20 | 13.60 | 13.61 | 13.22 | 13.28 | 13.21 | qfq | 2,446,340 | 32,641,533 | -2.35% |
| 2024-08-19 | 13.51 | 13.64 | 13.43 | 13.60 | 13.53 | qfq | 2,098,409 | 28,458,518 | 1.04% |
| 2024-08-16 | 13.65 | 13.68 | 13.43 | 13.46 | 13.39 | qfq | 2,557,565 | 34,521,493 | -1.32% |
| 2024-08-15 | 13.70 | 13.85 | 13.52 | 13.64 | 13.56 | qfq | 2,371,170 | 32,467,641 | -0.37% |
| 2024-08-14 | 13.82 | 13.87 | 13.64 | 13.69 | 13.61 | qfq | 1,397,745 | 19,182,826 | -0.87% |
| 2024-08-13 | 13.72 | 13.93 | 13.63 | 13.81 | 13.73 | qfq | 2,025,990 | 27,898,992 | -0.07% |
| 2024-08-12 | 13.81 | 13.93 | 13.75 | 13.82 | 13.74 | qfq | 2,476,300 | 34,252,013 | -1.07% |
| 2024-08-09 | 14.00 | 14.35 | 13.95 | 13.97 | 13.89 | qfq | 4,105,205 | 58,083,664 | -0.57% |
| 2024-08-08 | 13.99 | 14.12 | 13.83 | 14.05 | 13.97 | qfq | 2,182,035 | 30,506,683 | 0.36% |
| 2024-08-07 | 13.96 | 14.06 | 13.87 | 14.00 | 13.92 | qfq | 2,097,909 | 29,331,025 | -0.50% |
| 2024-08-06 | 13.95 | 14.15 | 13.91 | 14.07 | 13.99 | qfq | 2,792,390 | 39,102,423 | 0.93% |
| 2024-08-05 | 14.00 | 14.31 | 13.86 | 13.94 | 13.86 | qfq | 4,583,170 | 64,648,199 | -1.55% |
| 2024-08-02 | 14.01 | 14.38 | 13.99 | 14.16 | 14.08 | qfq | 5,500,690 | 78,252,529 | 0.21% |
| 2024-08-01 | 14.13 | 14.27 | 14.02 | 14.13 | 14.05 | qfq | 3,600,370 | 50,794,040 | -0.28% |
| 2024-07-31 | 13.79 | 14.19 | 13.73 | 14.17 | 14.09 | qfq | 5,705,960 | 80,093,772 | 2.98% |
| 2024-07-30 | 13.54 | 13.85 | 13.48 | 13.76 | 13.68 | qfq | 2,789,445 | 38,142,090 | 1.25% |
| 2024-07-29 | 13.58 | 13.77 | 13.46 | 13.59 | 13.52 | qfq | 2,501,536 | 33,982,263 | 0.59% |
| 2024-07-26 | 13.48 | 13.57 | 13.29 | 13.51 | 13.44 | qfq | 1,932,270 | 26,045,602 | 1.66% |
| 2024-07-25 | 13.10 | 13.39 | 13.10 | 13.29 | 13.22 | qfq | 1,697,600 | 22,554,054 | 0.38% |
| 2024-07-24 | 13.53 | 13.59 | 13.20 | 13.24 | 13.17 | qfq | 2,323,473 | 30,931,068 | -1.78% |
| 2024-07-23 | 13.74 | 13.80 | 13.47 | 13.48 | 13.41 | qfq | 2,106,825 | 28,768,419 | -1.89% |
| 2024-07-22 | 13.86 | 13.90 | 13.64 | 13.74 | 13.66 | qfq | 2,157,734 | 29,613,631 | -0.58% |
| 2024-07-19 | 13.80 | 13.89 | 13.69 | 13.82 | 13.74 | qfq | 2,752,656 | 38,008,741 | 0.14% |
| 2024-07-18 | 13.63 | 13.83 | 13.51 | 13.80 | 13.72 | qfq | 2,533,556 | 34,760,917 | 0.00% |
| 2024-07-17 | 13.96 | 13.96 | 13.67 | 13.80 | 13.72 | qfq | 3,088,580 | 42,589,917 | -0.07% |
| 2024-07-16 | 13.56 | 13.85 | 13.56 | 13.81 | 13.73 | qfq | 2,445,434 | 33,575,040 | 1.10% |
| 2024-07-15 | 13.69 | 13.90 | 13.63 | 13.66 | 13.58 | qfq | 2,406,910 | 33,083,718 | -0.94% |
| 2024-07-12 | 13.68 | 13.95 | 13.65 | 13.79 | 13.71 | qfq | 3,214,101 | 44,411,664 | 0.66% |
| 2024-07-11 | 13.50 | 13.95 | 13.50 | 13.70 | 13.62 | qfq | 4,489,191 | 61,688,891 | 4.02% |
| 2024-07-10 | 13.15 | 13.36 | 13.10 | 13.17 | 13.10 | qfq | 1,759,560 | 23,269,689 | -0.23% |
| 2024-07-09 | 13.08 | 13.22 | 12.75 | 13.20 | 13.13 | qfq | 2,683,413 | 34,974,696 | 0.84% |
| 2024-07-08 | 13.43 | 13.45 | 13.03 | 13.09 | 13.02 | qfq | 2,135,245 | 28,173,184 | -2.68% |
| 2024-07-05 | 13.30 | 13.53 | 13.15 | 13.45 | 13.38 | qfq | 2,061,025 | 27,598,985 | 0.90% |
| 2024-07-04 | 13.65 | 13.68 | 13.23 | 13.33 | 13.26 | qfq | 2,314,755 | 31,109,113 | -2.34% |
| 2024-07-03 | 13.74 | 13.85 | 13.63 | 13.65 | 13.57 | qfq | 1,947,881 | 26,734,320 | -0.22% |
| 2024-07-02 | 13.69 | 13.79 | 13.55 | 13.68 | 13.60 | qfq | 1,980,288 | 27,103,915 | -0.07% |
| 2024-07-01 | 13.44 | 13.79 | 13.44 | 13.69 | 13.61 | qfq | 3,219,935 | 43,945,641 | 1.86% |
| 2024-06-28 | 13.44 | 13.65 | 13.34 | 13.44 | 13.37 | qfq | 1,751,810 | 23,708,669 | 0.37% |
| 2024-06-27 | 13.57 | 13.74 | 13.37 | 13.39 | 13.32 | qfq | 1,898,945 | 25,667,092 | -1.90% |
| 2024-06-26 | 13.27 | 13.67 | 13.22 | 13.65 | 13.57 | qfq | 2,287,900 | 30,840,173 | 2.17% |
| 2024-06-25 | 13.21 | 13.49 | 13.21 | 13.36 | 13.29 | qfq | 2,301,245 | 30,756,796 | 0.75% |
| 2024-06-24 | 13.73 | 13.74 | 13.18 | 13.26 | 13.19 | qfq | 3,285,905 | 43,852,668 | -3.77% |
| 2024-06-21 | 13.55 | 13.88 | 13.55 | 13.78 | 13.70 | qfq | 1,657,356 | 22,840,462 | 0.22% |
| 2024-06-20 | 14.02 | 14.03 | 13.70 | 13.75 | 13.67 | qfq | 2,544,111 | 35,072,392 | -2.41% |
| 2024-06-19 | 14.04 | 14.18 | 14.04 | 14.09 | 14.01 | qfq | 1,764,723 | 24,859,631 | -0.21% |
| 2024-06-18 | 14.21 | 14.22 | 14.04 | 14.12 | 14.01 | qfq | 1,837,214 | 25,904,876 | 0.79% |
| 2024-06-17 | 14.06 | 14.25 | 13.98 | 14.01 | 13.90 | qfq | 2,269,831 | 31,964,047 | -0.28% |
| 2024-06-14 | 14.00 | 14.08 | 13.89 | 14.05 | 13.94 | qfq | 2,267,570 | 31,736,020 | 0.07% |
| 2024-06-13 | 14.06 | 14.17 | 13.92 | 14.04 | 13.93 | qfq | 2,100,005 | 29,460,396 | 0.00% |
| 2024-06-12 | 13.95 | 14.13 | 13.95 | 14.04 | 13.93 | qfq | 1,864,045 | 26,233,314 | 0.14% |
| 2024-06-11 | 13.73 | 14.02 | 13.61 | 14.02 | 13.91 | qfq | 2,917,273 | 40,317,510 | 1.08% |
| 2024-06-07 | 13.69 | 13.92 | 13.68 | 13.87 | 13.76 | qfq | 2,632,035 | 36,332,244 | 2.06% |
| 2024-06-06 | 14.02 | 14.17 | 13.56 | 13.59 | 13.49 | qfq | 4,901,880 | 67,493,594 | -3.69% |
| 2024-06-05 | 14.25 | 14.44 | 14.11 | 14.11 | 14.00 | qfq | 2,735,451 | 39,032,060 | -1.88% |
| 2024-06-04 | 14.15 | 14.44 | 13.93 | 14.38 | 14.27 | qfq | 3,615,315 | 51,336,572 | 1.63% |
| 2024-06-03 | 14.44 | 14.45 | 14.00 | 14.15 | 14.04 | qfq | 4,357,487 | 61,635,016 | -1.67% |
| 2024-05-31 | 14.38 | 14.51 | 14.37 | 14.39 | 14.28 | qfq | 2,353,550 | 33,940,420 | 0.07% |
| 2024-05-30 | 14.48 | 14.56 | 14.35 | 14.38 | 14.27 | qfq | 2,757,325 | 39,788,821 | -0.96% |
| 2024-05-29 | 14.48 | 14.72 | 14.47 | 14.52 | 14.41 | qfq | 2,881,590 | 42,035,733 | 0.00% |
| 2024-05-28 | 14.60 | 14.76 | 14.50 | 14.52 | 14.41 | qfq | 3,125,250 | 45,755,059 | -1.02% |
| 2024-05-27 | 14.64 | 14.73 | 14.34 | 14.67 | 14.56 | qfq | 4,101,495 | 59,452,238 | 1.10% |
| 2024-05-24 | 14.61 | 14.71 | 14.49 | 14.51 | 14.40 | qfq | 3,981,490 | 58,124,015 | -0.62% |
| 2024-05-23 | 14.98 | 15.02 | 14.60 | 14.60 | 14.49 | qfq | 7,651,851 | 112,694,759 | -3.82% |
| 2024-05-22 | 15.15 | 15.22 | 15.08 | 15.18 | 15.06 | qfq | 4,852,095 | 73,544,134 | 0.33% |
| 2024-05-21 | 15.36 | 15.55 | 15.08 | 15.13 | 15.01 | qfq | 7,552,035 | 114,843,394 | -2.70% |
| 2024-05-20 | 15.47 | 15.83 | 15.33 | 15.55 | 15.43 | qfq | 11,703,212 | 182,281,232 | 1.97% |
| 2024-05-17 | 15.20 | 15.29 | 14.95 | 15.25 | 15.13 | qfq | 5,578,304 | 84,367,569 | 0.39% |
| 2024-05-16 | 15.14 | 15.35 | 15.14 | 15.19 | 15.07 | qfq | 5,314,088 | 81,100,176 | 0.60% |
| 2024-05-15 | 15.09 | 15.35 | 14.89 | 15.10 | 14.98 | qfq | 5,147,655 | 78,047,867 | 0.07% |
| 2024-05-14 | 14.80 | 15.14 | 14.80 | 15.09 | 14.97 | qfq | 4,836,121 | 72,603,273 | 1.96% |
| 2024-05-13 | 15.22 | 15.22 | 14.78 | 14.80 | 14.69 | qfq | 7,858,824 | 117,029,135 | -3.83% |
| 2024-05-10 | 15.51 | 15.54 | 15.24 | 15.39 | 15.27 | qfq | 5,039,869 | 77,398,730 | 0.07% |
| 2024-05-09 | 15.03 | 15.68 | 15.03 | 15.38 | 15.26 | qfq | 6,616,074 | 101,847,370 | 1.85% |
| 2024-05-08 | 15.48 | 15.49 | 15.08 | 15.10 | 14.98 | qfq | 4,947,317 | 75,234,657 | -1.95% |
| 2024-05-07 | 15.31 | 15.49 | 15.22 | 15.40 | 15.28 | qfq | 6,226,711 | 95,811,582 | 0.79% |
| 2024-05-06 | 15.26 | 15.40 | 15.20 | 15.28 | 15.16 | qfq | 6,089,800 | 93,061,121 | 1.19% |
| 2024-04-30 | 15.36 | 15.36 | 15.02 | 15.10 | 14.98 | qfq | 5,907,400 | 89,530,467 | -1.69% |
| 2024-04-29 | 14.86 | 15.44 | 14.83 | 15.36 | 15.24 | qfq | 8,424,727 | 128,333,067 | 2.88% |
| 2024-04-26 | 14.66 | 14.99 | 14.56 | 14.93 | 14.82 | qfq | 6,647,040 | 98,574,975 | 1.77% |
| 2024-04-25 | 14.83 | 15.05 | 14.62 | 14.67 | 14.56 | qfq | 6,106,088 | 90,585,586 | 0.20% |
| 2024-04-24 | 14.33 | 14.69 | 14.33 | 14.64 | 14.53 | qfq | 4,670,073 | 67,929,474 | 1.60% |
| 2024-04-23 | 14.35 | 14.53 | 14.30 | 14.41 | 14.30 | qfq | 4,854,376 | 69,870,645 | 0.49% |
| 2024-04-22 | 14.77 | 14.77 | 14.26 | 14.34 | 14.23 | qfq | 7,443,331 | 107,315,784 | -3.43% |
| 2024-04-19 | 14.83 | 15.22 | 14.70 | 14.85 | 14.74 | qfq | 6,618,422 | 98,905,877 | -0.47% |
| 2024-04-18 | 15.15 | 15.46 | 14.91 | 14.92 | 14.81 | qfq | 8,297,262 | 124,860,678 | -2.10% |
| 2024-04-17 | 14.10 | 15.29 | 14.10 | 15.24 | 15.12 | qfq | 11,218,097 | 168,746,917 | 6.13% |
| 2024-04-16 | 15.98 | 15.98 | 14.36 | 14.36 | 14.25 | qfq | 16,864,661 | 249,035,574 | -9.97% |
| 2024-04-15 | 16.49 | 16.58 | 15.57 | 15.95 | 15.83 | qfq | 21,286,490 | 340,403,440 | -7.80% |
| 2024-04-12 | 16.99 | 17.45 | 16.58 | 17.30 | 17.17 | qfq | 26,318,357 | 449,479,489 | 2.37% |
| 2024-04-11 | 16.72 | 17.38 | 16.37 | 16.90 | 16.77 | qfq | 22,281,537 | 373,877,060 | 0.00% |
| 2024-04-10 | 16.53 | 17.57 | 16.53 | 16.90 | 16.77 | qfq | 27,963,238 | 476,559,535 | 1.81% |
| 2024-04-09 | 16.99 | 17.26 | 16.48 | 16.60 | 16.47 | qfq | 26,924,491 | 450,189,861 | -3.77% |
| 2024-04-08 | 15.87 | 17.25 | 15.68 | 17.25 | 17.12 | qfq | 23,660,184 | 390,999,628 | 10.01% |
| 2024-04-03 | 15.53 | 15.99 | 15.51 | 15.68 | 15.56 | qfq | 10,693,152 | 168,289,959 | 1.42% |
| 2024-04-02 | 15.41 | 15.53 | 15.31 | 15.46 | 15.34 | qfq | 5,450,412 | 84,160,533 | -0.45% |
| 2024-04-01 | 15.05 | 15.65 | 15.04 | 15.53 | 15.41 | qfq | 7,086,389 | 109,474,523 | 2.85% |
| 2024-03-29 | 14.98 | 15.28 | 14.86 | 15.10 | 14.98 | qfq | 5,458,766 | 82,142,007 | 2.03% |
| 2024-03-28 | 14.35 | 14.94 | 14.35 | 14.80 | 14.69 | qfq | 5,246,919 | 77,574,433 | 1.51% |
| 2024-03-27 | 15.17 | 15.25 | 14.57 | 14.58 | 14.47 | qfq | 4,664,536 | 69,094,188 | -3.57% |
| 2024-03-26 | 15.09 | 15.35 | 14.88 | 15.12 | 15.00 | qfq | 5,097,479 | 76,949,430 | -0.26% |
| 2024-03-25 | 15.55 | 15.66 | 15.16 | 15.16 | 15.04 | qfq | 4,983,033 | 76,719,923 | -1.94% |
| 2024-03-22 | 15.92 | 15.95 | 15.46 | 15.46 | 15.34 | qfq | 7,323,034 | 114,561,018 | -2.89% |
| 2024-03-21 | 16.02 | 16.10 | 15.77 | 15.92 | 15.80 | qfq | 5,250,125 | 83,613,934 | -0.13% |
| 2024-03-20 | 15.91 | 16.05 | 15.91 | 15.94 | 15.82 | qfq | 4,421,337 | 70,592,415 | -0.25% |
| 2024-03-19 | 16.12 | 16.19 | 15.96 | 15.98 | 15.86 | qfq | 5,446,428 | 87,483,279 | -0.87% |
| 2024-03-18 | 15.96 | 16.12 | 15.91 | 16.12 | 16.00 | qfq | 5,503,540 | 88,217,798 | 1.07% |
| 2024-03-15 | 15.79 | 15.95 | 15.66 | 15.95 | 15.83 | qfq | 5,087,994 | 80,612,513 | 0.63% |
| 2024-03-14 | 15.88 | 16.07 | 15.63 | 15.85 | 15.73 | qfq | 6,900,312 | 109,695,761 | -0.13% |
| 2024-03-13 | 15.80 | 16.06 | 15.75 | 15.87 | 15.75 | qfq | 8,948,966 | 142,215,064 | 0.00% |
| 2024-03-12 | 15.63 | 15.93 | 15.53 | 15.87 | 15.75 | qfq | 8,336,238 | 131,466,777 | 1.54% |
| 2024-03-11 | 15.41 | 15.75 | 15.41 | 15.63 | 15.51 | qfq | 6,674,399 | 104,080,969 | 1.10% |
| 2024-03-08 | 15.47 | 15.76 | 15.28 | 15.46 | 15.34 | qfq | 6,407,393 | 98,789,143 | -0.83% |
| 2024-03-07 | 15.45 | 15.98 | 15.32 | 15.59 | 15.47 | qfq | 12,768,649 | 200,052,282 | 1.90% |
| 2024-03-06 | 15.28 | 15.48 | 15.10 | 15.30 | 15.18 | qfq | 5,759,707 | 87,959,222 | -0.07% |
| 2024-03-05 | 15.10 | 15.43 | 15.02 | 15.31 | 15.19 | qfq | 8,102,838 | 124,008,722 | 0.99% |
| 2024-03-04 | 15.44 | 15.49 | 14.96 | 15.16 | 15.04 | qfq | 6,845,599 | 103,713,626 | -1.37% |
| 2024-03-01 | 15.24 | 15.50 | 15.14 | 15.37 | 15.25 | qfq | 6,453,837 | 98,865,850 | 0.85% |
| 2024-02-29 | 14.70 | 15.35 | 14.68 | 15.24 | 15.12 | qfq | 8,800,635 | 133,063,557 | 2.14% |
| 2024-02-28 | 15.80 | 16.27 | 14.91 | 14.92 | 14.81 | qfq | 13,729,213 | 215,162,685 | -5.57% |
| 2024-02-27 | 15.40 | 15.84 | 15.20 | 15.80 | 15.68 | qfq | 11,181,720 | 174,490,006 | 3.34% |
| 2024-02-26 | 15.25 | 15.54 | 15.11 | 15.29 | 15.17 | qfq | 9,349,078 | 143,103,309 | 0.72% |
| 2024-02-23 | 15.05 | 15.25 | 14.89 | 15.18 | 15.06 | qfq | 9,106,754 | 137,358,589 | 1.27% |
| 2024-02-22 | 14.80 | 15.07 | 14.70 | 14.99 | 14.87 | qfq | 7,579,022 | 112,937,975 | 0.74% |
| 2024-02-21 | 14.72 | 15.25 | 14.66 | 14.88 | 14.77 | qfq | 10,094,872 | 151,675,864 | 0.34% |
| 2024-02-20 | 14.90 | 15.00 | 14.62 | 14.83 | 14.72 | qfq | 8,713,320 | 128,751,914 | -2.05% |
| 2024-02-19 | 14.78 | 15.18 | 14.64 | 15.14 | 15.02 | qfq | 11,439,670 | 171,231,299 | 3.70% |
| 2024-02-08 | 14.18 | 14.80 | 14.05 | 14.60 | 14.49 | qfq | 12,742,026 | 186,308,661 | 1.46% |
| 2024-02-07 | 14.32 | 15.06 | 14.16 | 14.39 | 14.28 | qfq | 15,624,848 | 226,984,529 | 2.27% |
| 2024-02-06 | 12.27 | 14.07 | 12.27 | 14.07 | 13.96 | qfq | 13,566,177 | 183,296,484 | 10.01% |
| 2024-02-05 | 13.88 | 13.93 | 12.79 | 12.79 | 12.69 | qfq | 12,268,117 | 160,514,449 | -9.99% |
| 2024-02-02 | 14.56 | 14.95 | 13.77 | 14.21 | 14.10 | qfq | 19,510,043 | 278,545,876 | -7.12% |
| 2024-02-01 | 15.70 | 16.09 | 15.30 | 15.30 | 15.18 | qfq | 21,590,723 | 333,497,123 | -10.00% |
| 2024-01-31 | 17.10 | 18.14 | 16.91 | 17.00 | 16.87 | qfq | 25,844,339 | 455,021,875 | 1.19% |
| 2024-01-30 | 17.30 | 17.80 | 16.53 | 16.80 | 16.67 | qfq | 21,982,792 | 376,037,309 | -6.87% |
| 2024-01-29 | 17.40 | 19.01 | 17.25 | 18.04 | 17.90 | qfq | 31,078,008 | 566,368,240 | 3.14% |
| 2024-01-26 | 17.87 | 18.58 | 17.43 | 17.49 | 17.36 | qfq | 29,590,974 | 532,241,407 | -3.85% |
| 2024-01-25 | 17.50 | 18.63 | 17.23 | 18.19 | 18.05 | qfq | 34,585,349 | 619,471,105 | 4.36% |
| 2024-01-24 | 17.19 | 18.20 | 17.18 | 17.43 | 17.30 | qfq | 28,254,774 | 496,679,193 | -0.51% |
| 2024-01-23 | 16.60 | 18.28 | 16.60 | 17.52 | 17.39 | qfq | 32,276,302 | 561,436,198 | 1.62% |
| 2024-01-22 | 17.19 | 18.79 | 16.90 | 17.24 | 17.11 | qfq | 43,889,460 | 778,554,389 | 0.29% |
| 2024-01-19 | 15.50 | 17.19 | 15.30 | 17.19 | 17.06 | qfq | 23,049,365 | 390,638,561 | 9.98% |
| 2024-01-18 | 15.90 | 15.90 | 14.93 | 15.63 | 15.51 | qfq | 10,359,980 | 160,055,481 | -3.70% |
| 2024-01-17 | 16.30 | 16.84 | 16.10 | 16.23 | 16.11 | qfq | 15,942,611 | 263,621,007 | -0.25% |
| 2024-01-16 | 15.90 | 16.48 | 15.56 | 16.27 | 16.14 | qfq | 12,515,370 | 200,252,773 | 2.01% |
| 2024-01-15 | 15.50 | 16.75 | 15.45 | 15.95 | 15.83 | qfq | 9,700,911 | 155,676,346 | 2.77% |
| 2024-01-12 | 15.49 | 15.69 | 15.41 | 15.52 | 15.40 | qfq | 2,434,350 | 37,822,673 | 0.39% |
| 2024-01-11 | 15.39 | 15.59 | 15.30 | 15.46 | 15.34 | qfq | 2,157,518 | 33,280,809 | 0.45% |
| 2024-01-10 | 15.38 | 15.53 | 15.17 | 15.39 | 15.27 | qfq | 1,823,618 | 28,027,117 | 0.00% |
| 2024-01-09 | 15.19 | 15.61 | 15.15 | 15.39 | 15.27 | qfq | 2,417,988 | 37,218,264 | 1.38% |
| 2024-01-08 | 15.60 | 15.64 | 15.18 | 15.18 | 15.06 | qfq | 2,926,270 | 44,847,759 | -2.69% |
| 2024-01-05 | 15.90 | 15.95 | 15.56 | 15.60 | 15.48 | qfq | 2,779,000 | 43,774,605 | -1.64% |
| 2024-01-04 | 15.93 | 15.99 | 15.80 | 15.86 | 15.74 | qfq | 2,180,290 | 34,663,873 | -0.06% |
| 2024-01-03 | 16.00 | 16.10 | 15.81 | 15.87 | 15.75 | qfq | 2,109,331 | 33,580,877 | -1.12% |
| 2024-01-02 | 15.92 | 16.14 | 15.81 | 16.05 | 15.93 | qfq | 2,834,825 | 45,391,796 | 0.88% |
| 2023-12-29 | 15.75 | 15.96 | 15.75 | 15.91 | 15.79 | qfq | 2,046,000 | 32,533,754 | 0.82% |
| 2023-12-28 | 15.49 | 15.85 | 15.35 | 15.78 | 15.66 | qfq | 3,207,766 | 50,350,877 | 1.54% |
| 2023-12-27 | 15.52 | 15.67 | 15.00 | 15.54 | 15.42 | qfq | 3,598,129 | 55,519,175 | 0.13% |
| 2023-12-26 | 15.68 | 16.10 | 15.50 | 15.52 | 15.40 | qfq | 3,956,296 | 62,326,040 | -1.02% |
| 2023-12-25 | 15.58 | 15.76 | 15.42 | 15.68 | 15.56 | qfq | 1,938,770 | 30,380,588 | 0.97% |
| 2023-12-22 | 15.82 | 15.92 | 15.45 | 15.53 | 15.41 | qfq | 2,255,928 | 35,163,956 | -1.65% |
| 2023-12-21 | 15.73 | 15.92 | 15.40 | 15.79 | 15.67 | qfq | 2,512,168 | 39,347,988 | 0.38% |
| 2023-12-20 | 15.98 | 16.10 | 15.68 | 15.73 | 15.61 | qfq | 2,635,178 | 41,717,932 | -1.93% |
| 2023-12-19 | 16.15 | 16.21 | 15.87 | 16.04 | 15.92 | qfq | 2,436,100 | 39,072,188 | -0.68% |
| 2023-12-18 | 16.41 | 16.46 | 16.11 | 16.15 | 16.03 | qfq | 2,351,331 | 38,223,871 | -1.88% |
| 2023-12-15 | 16.70 | 16.85 | 16.43 | 16.46 | 16.33 | qfq | 3,300,001 | 54,606,731 | -0.72% |
| 2023-12-14 | 16.65 | 16.81 | 16.41 | 16.58 | 16.45 | qfq | 4,023,647 | 66,837,754 | 0.18% |
| 2023-12-13 | 16.50 | 16.85 | 16.42 | 16.55 | 16.42 | qfq | 4,106,456 | 68,338,123 | -0.12% |
| 2023-12-12 | 16.17 | 16.58 | 16.15 | 16.57 | 16.44 | qfq | 3,941,785 | 64,696,129 | 2.28% |
| 2023-12-11 | 16.02 | 16.26 | 15.82 | 16.20 | 16.08 | qfq | 2,566,758 | 41,308,587 | 1.19% |
| 2023-12-08 | 16.30 | 16.40 | 15.99 | 16.01 | 15.89 | qfq | 4,214,864 | 67,939,347 | -1.78% |
| 2023-12-07 | 16.54 | 16.56 | 16.19 | 16.30 | 16.17 | qfq | 3,143,951 | 51,228,387 | -1.21% |
| 2023-12-06 | 16.28 | 16.60 | 16.25 | 16.50 | 16.37 | qfq | 3,233,580 | 53,309,982 | 1.04% |
| 2023-12-05 | 16.72 | 16.87 | 16.32 | 16.33 | 16.20 | qfq | 4,280,649 | 70,717,560 | -2.80% |
| 2023-12-04 | 16.69 | 16.94 | 16.65 | 16.80 | 16.67 | qfq | 3,722,325 | 62,565,832 | 0.60% |
| 2023-12-01 | 16.63 | 16.81 | 16.53 | 16.70 | 16.57 | qfq | 3,874,871 | 64,619,194 | 1.15% |
| 2023-11-30 | 16.80 | 16.80 | 16.36 | 16.51 | 16.38 | qfq | 4,214,463 | 69,668,449 | -2.02% |
| 2023-11-29 | 16.87 | 17.00 | 16.70 | 16.85 | 16.72 | qfq | 3,890,117 | 65,463,494 | -0.12% |
| 2023-11-28 | 16.47 | 16.88 | 16.32 | 16.87 | 16.74 | qfq | 5,390,932 | 90,116,570 | 2.06% |
| 2023-11-27 | 16.64 | 16.85 | 16.41 | 16.53 | 16.40 | qfq | 4,485,851 | 74,110,437 | -1.31% |
| 2023-11-24 | 16.92 | 17.03 | 16.60 | 16.75 | 16.62 | qfq | 6,098,456 | 102,129,764 | -1.24% |
| 2023-11-23 | 16.65 | 17.10 | 16.59 | 16.96 | 16.83 | qfq | 9,521,974 | 160,260,011 | -0.64% |
| 2023-11-22 | 16.80 | 17.97 | 16.69 | 17.07 | 16.94 | qfq | 15,969,970 | 276,112,235 | 1.31% |
| 2023-11-21 | 16.84 | 17.05 | 16.78 | 16.85 | 16.72 | qfq | 5,994,409 | 101,352,924 | -0.12% |
| 2023-11-20 | 16.95 | 16.98 | 16.78 | 16.87 | 16.74 | qfq | 4,733,828 | 79,739,380 | -0.47% |
| 2023-11-17 | 16.90 | 17.10 | 16.72 | 16.95 | 16.82 | qfq | 6,246,295 | 105,394,498 | 0.30% |
| 2023-11-16 | 16.71 | 17.08 | 16.57 | 16.90 | 16.77 | qfq | 10,993,808 | 185,786,096 | 1.20% |
| 2023-11-15 | 16.72 | 16.77 | 16.62 | 16.70 | 16.57 | qfq | 5,076,100 | 84,632,059 | 0.48% |
| 2023-11-14 | 16.60 | 16.71 | 16.51 | 16.62 | 16.49 | qfq | 4,859,123 | 80,616,154 | -0.24% |
| 2023-11-13 | 16.60 | 16.69 | 16.49 | 16.66 | 16.53 | qfq | 5,948,850 | 98,704,614 | 0.36% |
| 2023-11-10 | 16.85 | 17.20 | 16.52 | 16.60 | 16.47 | qfq | 10,779,311 | 180,116,646 | -3.88% |
| 2023-11-09 | 16.70 | 18.18 | 16.58 | 17.27 | 17.14 | qfq | 18,805,516 | 325,305,960 | 2.74% |
| 2023-11-08 | 16.50 | 17.10 | 16.47 | 16.81 | 16.68 | qfq | 13,392,057 | 225,447,582 | 1.08% |
| 2023-11-07 | 16.40 | 16.80 | 16.02 | 16.63 | 16.50 | qfq | 9,356,335 | 154,753,297 | 1.28% |
| 2023-11-06 | 16.23 | 16.43 | 16.12 | 16.42 | 16.29 | qfq | 6,002,483 | 97,869,465 | 1.55% |
| 2023-11-03 | 16.28 | 16.38 | 16.05 | 16.17 | 16.05 | qfq | 5,190,720 | 83,832,752 | -0.31% |
| 2023-11-02 | 16.50 | 16.70 | 16.19 | 16.22 | 16.10 | qfq | 7,592,817 | 124,267,007 | -2.29% |
| 2023-11-01 | 16.39 | 16.88 | 16.39 | 16.60 | 16.47 | qfq | 8,446,788 | 140,262,066 | 0.24% |
| 2023-10-31 | 16.30 | 17.08 | 16.30 | 16.56 | 16.43 | qfq | 13,842,093 | 231,065,668 | -0.78% |
| 2023-10-30 | 16.90 | 17.55 | 16.63 | 16.69 | 16.56 | qfq | 25,148,619 | 428,382,073 | 0.72% |
| 2023-10-27 | 15.06 | 16.57 | 14.85 | 16.57 | 16.44 | qfq | 8,864,647 | 144,375,415 | 10.03% |
| 2023-10-26 | 14.92 | 15.17 | 14.88 | 15.06 | 14.94 | qfq | 2,681,395 | 40,227,819 | 0.60% |
| 2023-10-25 | 14.81 | 15.08 | 14.81 | 14.97 | 14.85 | qfq | 2,650,882 | 39,760,467 | 1.08% |
| 2023-10-24 | 14.55 | 14.89 | 14.38 | 14.81 | 14.70 | qfq | 2,919,771 | 42,872,031 | 2.63% |
| 2023-10-23 | 14.87 | 14.89 | 14.34 | 14.43 | 14.32 | qfq | 2,440,425 | 35,577,924 | -2.89% |
| 2023-10-20 | 14.74 | 15.05 | 14.61 | 14.86 | 14.75 | qfq | 2,191,540 | 32,627,872 | 0.54% |
| 2023-10-19 | 15.05 | 15.19 | 14.63 | 14.78 | 14.67 | qfq | 3,703,960 | 54,877,430 | -2.83% |
| 2023-10-18 | 15.40 | 15.43 | 15.18 | 15.21 | 15.09 | qfq | 1,938,775 | 29,629,300 | -1.17% |
| 2023-10-17 | 15.44 | 15.62 | 15.30 | 15.39 | 15.27 | qfq | 1,941,565 | 29,921,566 | -0.65% |
| 2023-10-16 | 15.55 | 15.68 | 15.43 | 15.49 | 15.37 | qfq | 2,126,970 | 33,100,575 | -0.32% |
| 2023-10-13 | 15.72 | 15.72 | 15.48 | 15.54 | 15.42 | qfq | 2,058,055 | 32,023,815 | -0.58% |
| 2023-10-12 | 15.45 | 15.74 | 15.38 | 15.63 | 15.51 | qfq | 3,107,822 | 48,493,040 | 1.63% |
| 2023-10-11 | 15.53 | 15.56 | 15.32 | 15.38 | 15.26 | qfq | 2,546,040 | 39,348,010 | -1.16% |
| 2023-10-10 | 15.43 | 15.64 | 15.41 | 15.56 | 15.44 | qfq | 2,427,464 | 37,698,600 | 0.39% |
| 2023-10-09 | 15.50 | 15.62 | 15.46 | 15.50 | 15.38 | qfq | 2,938,314 | 45,589,261 | 0.13% |
| 2023-09-28 | 15.12 | 15.54 | 15.12 | 15.48 | 15.36 | qfq | 3,022,427 | 46,572,429 | 1.91% |
| 2023-09-27 | 15.19 | 15.32 | 15.10 | 15.19 | 15.07 | qfq | 1,859,809 | 28,282,635 | -0.13% |
| 2023-09-26 | 15.26 | 15.32 | 15.17 | 15.21 | 15.09 | qfq | 1,578,090 | 24,029,482 | -0.33% |
| 2023-09-25 | 15.41 | 15.49 | 15.24 | 15.26 | 15.14 | qfq | 1,969,100 | 30,219,289 | -0.84% |
| 2023-09-22 | 15.11 | 15.45 | 15.08 | 15.39 | 15.27 | qfq | 2,407,639 | 36,860,881 | 1.85% |
| 2023-09-21 | 15.32 | 15.36 | 15.09 | 15.11 | 14.99 | qfq | 2,120,862 | 32,230,825 | -1.11% |
| 2023-09-20 | 15.60 | 15.60 | 15.28 | 15.28 | 15.16 | qfq | 2,194,438 | 33,811,797 | -1.74% |
| 2023-09-19 | 15.89 | 15.89 | 15.49 | 15.55 | 15.43 | qfq | 2,274,505 | 35,554,730 | -1.83% |
| 2023-09-18 | 15.48 | 15.95 | 15.48 | 15.84 | 15.72 | qfq | 2,616,788 | 41,334,158 | 1.67% |
| 2023-09-15 | 15.50 | 15.74 | 15.40 | 15.58 | 15.46 | qfq | 2,218,175 | 34,634,471 | 0.84% |
| 2023-09-14 | 15.66 | 15.81 | 15.35 | 15.45 | 15.33 | qfq | 2,404,080 | 37,306,728 | -1.84% |
| 2023-09-13 | 15.90 | 16.02 | 15.62 | 15.74 | 15.62 | qfq | 2,515,290 | 39,769,253 | -1.38% |
| 2023-09-12 | 15.92 | 16.02 | 15.90 | 15.96 | 15.84 | qfq | 1,786,070 | 28,507,697 | 0.25% |
| 2023-09-11 | 15.66 | 16.03 | 15.58 | 15.92 | 15.80 | qfq | 3,176,277 | 50,371,852 | 1.73% |
| 2023-09-08 | 15.76 | 15.82 | 15.64 | 15.65 | 15.53 | qfq | 2,390,560 | 37,522,257 | -0.70% |
| 2023-09-07 | 16.10 | 16.10 | 15.76 | 15.76 | 15.64 | qfq | 2,179,030 | 34,607,812 | -1.62% |
| 2023-09-06 | 15.90 | 16.09 | 15.85 | 16.02 | 15.90 | qfq | 2,222,082 | 35,537,822 | 0.38% |
| 2023-09-05 | 16.15 | 16.17 | 15.89 | 15.96 | 15.84 | qfq | 2,773,037 | 44,314,289 | -0.99% |
| 2023-09-04 | 16.06 | 16.20 | 15.97 | 16.12 | 16.00 | qfq | 3,720,745 | 59,829,438 | 0.19% |
| 2023-09-01 | 15.95 | 16.27 | 15.77 | 16.09 | 15.97 | qfq | 5,612,731 | 90,183,374 | 2.09% |
| 2023-08-31 | 15.95 | 16.07 | 15.73 | 15.76 | 15.64 | qfq | 3,242,046 | 51,304,524 | -1.56% |
| 2023-08-30 | 16.03 | 16.18 | 15.90 | 16.01 | 15.89 | qfq | 3,817,807 | 61,254,548 | -0.12% |
| 2023-08-29 | 15.49 | 16.08 | 15.46 | 16.03 | 15.91 | qfq | 4,870,282 | 77,284,963 | 2.30% |
| 2023-08-28 | 15.83 | 16.23 | 15.65 | 15.67 | 15.55 | qfq | 7,022,650 | 111,463,014 | 2.96% |
| 2023-08-25 | 15.55 | 15.70 | 15.15 | 15.22 | 15.10 | qfq | 3,684,534 | 56,706,317 | -3.00% |
| 2023-08-24 | 15.86 | 15.86 | 15.46 | 15.69 | 15.57 | qfq | 2,742,655 | 42,967,537 | 0.00% |
| 2023-08-23 | 15.78 | 15.90 | 15.65 | 15.69 | 15.57 | qfq | 2,411,146 | 38,031,243 | -0.76% |
| 2023-08-22 | 15.97 | 15.97 | 15.46 | 15.81 | 15.69 | qfq | 3,577,350 | 56,176,748 | -0.32% |
| 2023-08-21 | 16.02 | 16.13 | 15.86 | 15.86 | 15.74 | qfq | 2,686,155 | 42,877,665 | -0.94% |
| 2023-08-18 | 16.33 | 16.39 | 16.01 | 16.01 | 15.89 | qfq | 3,174,319 | 51,459,457 | -1.78% |
| 2023-08-17 | 16.07 | 16.33 | 15.90 | 16.30 | 16.17 | qfq | 3,203,508 | 51,802,993 | 1.12% |
| 2023-08-16 | 16.49 | 16.60 | 16.10 | 16.12 | 16.00 | qfq | 3,958,385 | 64,681,368 | -2.24% |
| 2023-08-15 | 16.70 | 16.80 | 16.45 | 16.49 | 16.36 | qfq | 3,259,675 | 54,030,828 | -1.26% |
| 2023-08-14 | 16.51 | 16.76 | 16.51 | 16.70 | 16.57 | qfq | 2,622,890 | 43,712,562 | -0.18% |
| 2023-08-11 | 16.99 | 17.14 | 16.70 | 16.73 | 16.60 | qfq | 3,244,980 | 54,807,772 | -1.01% |
| 2023-08-10 | 16.94 | 17.03 | 16.85 | 16.90 | 16.77 | qfq | 2,153,429 | 36,419,702 | 0.00% |
| 2023-08-09 | 16.87 | 17.05 | 16.85 | 16.90 | 16.77 | qfq | 2,121,993 | 35,915,742 | -0.59% |
| 2023-08-08 | 17.16 | 17.25 | 16.91 | 17.00 | 16.87 | qfq | 3,002,600 | 51,098,362 | -0.87% |
| 2023-08-07 | 17.35 | 17.35 | 17.11 | 17.15 | 17.02 | qfq | 3,255,192 | 55,935,119 | -1.15% |
| 2023-08-04 | 17.31 | 17.48 | 17.26 | 17.35 | 17.22 | qfq | 4,988,851 | 86,600,679 | 0.46% |
| 2023-08-03 | 17.11 | 17.42 | 17.11 | 17.27 | 17.14 | qfq | 3,294,551 | 56,804,844 | 0.12% |
| 2023-08-02 | 17.15 | 17.29 | 17.11 | 17.25 | 17.12 | qfq | 3,075,443 | 52,914,851 | -0.06% |
| 2023-08-01 | 17.30 | 17.38 | 17.13 | 17.26 | 17.13 | qfq | 3,856,200 | 66,404,225 | -0.46% |
| 2023-07-31 | 17.17 | 17.40 | 17.09 | 17.34 | 17.21 | qfq | 6,724,150 | 116,141,613 | 1.64% |
| 2023-07-28 | 16.86 | 17.15 | 16.73 | 17.06 | 16.93 | qfq | 4,344,605 | 73,811,623 | 0.53% |
| 2023-07-27 | 16.85 | 17.20 | 16.85 | 16.97 | 16.84 | qfq | 3,599,631 | 61,295,432 | -0.06% |
| 2023-07-26 | 17.02 | 17.14 | 16.84 | 16.98 | 16.85 | qfq | 3,973,706 | 67,355,116 | -0.41% |
| 2023-07-25 | 16.80 | 17.19 | 16.80 | 17.05 | 16.92 | qfq | 5,875,574 | 100,012,547 | 1.85% |
| 2023-07-24 | 16.56 | 16.83 | 16.56 | 16.74 | 16.61 | qfq | 2,609,189 | 43,638,750 | 0.36% |
| 2023-07-21 | 16.56 | 16.88 | 16.41 | 16.68 | 16.55 | qfq | 4,580,032 | 76,300,663 | 0.85% |
| 2023-07-20 | 17.00 | 17.00 | 16.46 | 16.54 | 16.41 | qfq | 10,464,294 | 175,034,970 | -4.17% |
| 2023-07-19 | 17.35 | 17.55 | 17.26 | 17.26 | 17.13 | qfq | 3,490,893 | 60,691,461 | -0.86% |
| 2023-07-18 | 17.32 | 17.50 | 17.22 | 17.41 | 17.28 | qfq | 3,741,278 | 65,072,012 | 0.52% |
| 2023-07-17 | 17.60 | 17.62 | 17.20 | 17.32 | 17.19 | qfq | 5,673,460 | 98,345,801 | -1.81% |