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
岳阳兴长000819.SZ
最近收盘价11.142026-07-17
最近交易日2026-07-17
成交量（股）5,479,518
成交额（元）61,827,639
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 11.26 | 11.66 | 10.98 | 11.14 | 11.14 | qfq | 5,479,518 | 61,827,639 | -1.94% |
| 2026-07-16 | 11.35 | 11.54 | 11.00 | 11.36 | 11.36 | qfq | 4,649,257 | 52,769,552 | -0.87% |
| 2026-07-15 | 11.20 | 11.79 | 11.11 | 11.46 | 11.46 | qfq | 5,991,061 | 68,715,251 | 2.60% |
| 2026-07-14 | 11.00 | 11.23 | 10.89 | 11.17 | 11.17 | qfq | 4,014,333 | 44,501,983 | 1.64% |
| 2026-07-13 | 11.30 | 11.60 | 10.88 | 10.99 | 10.99 | qfq | 7,922,131 | 88,738,393 | -2.57% |
| 2026-07-10 | 11.05 | 11.75 | 10.86 | 11.28 | 11.28 | qfq | 7,900,582 | 89,502,743 | 4.25% |
| 2026-07-09 | 11.22 | 11.22 | 10.49 | 10.82 | 10.82 | qfq | 9,173,529 | 98,549,089 | -3.13% |
| 2026-07-08 | 11.28 | 11.43 | 11.00 | 11.17 | 11.17 | qfq | 4,369,644 | 48,733,800 | -0.98% |
| 2026-07-07 | 11.78 | 11.85 | 11.26 | 11.28 | 11.28 | qfq | 3,478,485 | 39,726,480 | -4.16% |
| 2026-07-06 | 11.93 | 12.10 | 11.73 | 11.77 | 11.77 | qfq | 3,765,900 | 44,715,285 | -1.26% |
| 2026-07-03 | 11.68 | 12.06 | 11.66 | 11.92 | 11.92 | qfq | 3,563,400 | 42,418,953 | 2.23% |
| 2026-07-02 | 11.88 | 12.15 | 11.65 | 11.66 | 11.66 | qfq | 4,657,544 | 55,079,785 | -0.43% |
| 2026-07-01 | 11.50 | 11.95 | 11.30 | 11.71 | 11.71 | qfq | 4,595,980 | 53,605,635 | 3.35% |
| 2026-06-30 | 11.45 | 11.48 | 11.16 | 11.33 | 11.33 | qfq | 4,591,758 | 52,008,583 | -0.61% |
| 2026-06-29 | 11.72 | 11.74 | 11.12 | 11.40 | 11.40 | qfq | 5,348,408 | 60,946,217 | -3.39% |
| 2026-06-26 | 12.40 | 12.40 | 11.72 | 11.80 | 11.80 | qfq | 6,051,136 | 72,081,587 | -3.28% |
| 2026-06-25 | 12.52 | 12.69 | 12.02 | 12.20 | 12.20 | qfq | 6,402,718 | 78,448,191 | -3.71% |
| 2026-06-24 | 13.06 | 13.28 | 12.50 | 12.67 | 12.67 | qfq | 6,823,656 | 87,080,902 | -2.76% |
| 2026-06-23 | 12.99 | 13.34 | 12.88 | 13.03 | 13.03 | qfq | 4,184,071 | 54,996,629 | -0.15% |
| 2026-06-22 | 13.28 | 13.28 | 12.65 | 13.05 | 13.05 | qfq | 6,543,861 | 84,443,755 | -1.58% |
| 2026-06-18 | 13.30 | 13.60 | 12.92 | 13.26 | 13.26 | qfq | 6,775,826 | 89,910,519 | 0.76% |
| 2026-06-17 | 13.55 | 13.55 | 13.03 | 13.16 | 13.16 | qfq | 5,025,628 | 66,163,761 | -3.09% |
| 2026-06-16 | 13.55 | 13.95 | 13.41 | 13.58 | 13.58 | qfq | 5,713,536 | 77,839,778 | 1.57% |
| 2026-06-15 | 13.72 | 13.80 | 13.28 | 13.37 | 13.37 | qfq | 5,631,400 | 75,810,617 | -1.69% |
| 2026-06-12 | 13.35 | 13.85 | 13.14 | 13.60 | 13.60 | qfq | 4,649,057 | 62,841,756 | 2.33% |
| 2026-06-11 | 13.59 | 13.68 | 13.05 | 13.29 | 13.29 | qfq | 5,292,982 | 70,339,291 | -2.14% |
| 2026-06-10 | 14.12 | 14.12 | 13.41 | 13.58 | 13.58 | qfq | 5,805,994 | 79,444,394 | -4.63% |
| 2026-06-09 | 13.80 | 14.29 | 13.32 | 14.24 | 14.24 | qfq | 7,346,354 | 101,920,157 | 4.71% |
| 2026-06-08 | 14.15 | 14.43 | 13.48 | 13.60 | 13.60 | qfq | 8,060,005 | 111,765,060 | -5.75% |
| 2026-06-05 | 14.31 | 14.74 | 14.15 | 14.43 | 14.43 | qfq | 5,157,041 | 74,734,909 | 1.12% |
| 2026-06-04 | 14.70 | 14.77 | 14.20 | 14.27 | 14.27 | qfq | 4,266,564 | 61,226,407 | -2.86% |
| 2026-06-03 | 14.83 | 14.84 | 14.51 | 14.69 | 14.69 | qfq | 4,436,211 | 64,873,368 | -1.01% |
| 2026-06-02 | 15.10 | 15.21 | 14.67 | 14.84 | 14.84 | qfq | 4,238,000 | 63,010,595 | -0.93% |
| 2026-06-01 | 14.85 | 15.31 | 14.69 | 14.98 | 14.98 | qfq | 4,614,549 | 69,578,918 | 1.01% |
| 2026-05-29 | 15.38 | 15.53 | 14.66 | 14.83 | 14.83 | qfq | 7,773,384 | 116,543,716 | -3.51% |
| 2026-05-28 | 15.78 | 15.98 | 15.10 | 15.37 | 15.37 | qfq | 8,040,109 | 123,950,772 | -2.97% |
| 2026-05-27 | 16.25 | 16.43 | 15.62 | 15.84 | 15.84 | qfq | 14,437,826 | 230,408,326 | -2.82% |
| 2026-05-26 | 15.63 | 17.01 | 15.47 | 16.30 | 16.30 | qfq | 25,014,247 | 410,026,119 | 4.35% |
| 2026-05-25 | 15.50 | 15.72 | 15.07 | 15.62 | 15.62 | qfq | 10,847,135 | 166,743,859 | 0.71% |
| 2026-05-22 | 15.53 | 15.77 | 15.15 | 15.51 | 15.51 | qfq | 12,403,080 | 191,961,811 | 1.04% |
| 2026-05-21 | 16.05 | 16.05 | 15.32 | 15.35 | 15.35 | qfq | 11,428,658 | 178,660,551 | -4.42% |
| 2026-05-20 | 16.15 | 16.15 | 15.58 | 16.06 | 16.06 | qfq | 9,670,611 | 153,568,683 | -0.06% |
| 2026-05-19 | 16.48 | 16.76 | 15.90 | 16.07 | 16.07 | qfq | 10,363,596 | 168,070,717 | -1.35% |
| 2026-05-18 | 16.09 | 16.78 | 15.81 | 16.29 | 16.29 | qfq | 10,342,943 | 168,316,772 | 0.80% |
| 2026-05-15 | 17.24 | 17.24 | 16.09 | 16.16 | 16.16 | qfq | 12,548,668 | 207,606,304 | -5.39% |
| 2026-05-14 | 16.04 | 17.32 | 15.93 | 17.08 | 17.08 | qfq | 20,126,387 | 337,268,103 | 6.48% |
| 2026-05-13 | 15.89 | 16.59 | 15.80 | 16.04 | 16.04 | qfq | 10,261,606 | 166,595,308 | 0.88% |
| 2026-05-12 | 16.55 | 16.56 | 15.77 | 15.90 | 15.90 | qfq | 9,186,460 | 147,275,804 | -3.93% |
| 2026-05-11 | 16.70 | 16.95 | 16.39 | 16.55 | 16.55 | qfq | 8,670,373 | 143,578,132 | -0.90% |
| 2026-05-08 | 16.74 | 17.00 | 16.55 | 16.70 | 16.70 | qfq | 7,324,286 | 122,342,947 | -0.12% |
| 2026-05-07 | 16.25 | 17.17 | 16.10 | 16.72 | 16.72 | qfq | 12,422,923 | 207,630,906 | 2.89% |
| 2026-05-06 | 16.27 | 16.30 | 16.03 | 16.25 | 16.25 | qfq | 6,190,791 | 99,965,348 | -0.55% |
| 2026-04-30 | 16.41 | 16.68 | 16.25 | 16.34 | 16.34 | qfq | 4,670,272 | 76,501,125 | -0.55% |
| 2026-04-29 | 16.30 | 16.59 | 15.90 | 16.43 | 16.43 | qfq | 6,257,379 | 102,488,114 | -1.02% |
| 2026-04-28 | 16.83 | 16.99 | 16.50 | 16.60 | 16.60 | qfq | 7,012,539 | 116,865,526 | -1.37% |
| 2026-04-27 | 16.51 | 16.84 | 16.32 | 16.83 | 16.83 | qfq | 8,708,266 | 144,639,287 | 1.39% |
| 2026-04-24 | 16.62 | 16.72 | 16.27 | 16.60 | 16.60 | qfq | 9,393,394 | 155,113,723 | -0.42% |
| 2026-04-23 | 17.21 | 17.21 | 16.66 | 16.67 | 16.67 | qfq | 12,930,243 | 218,132,122 | -2.63% |
| 2026-04-22 | 17.07 | 17.25 | 16.74 | 17.12 | 17.12 | qfq | 18,565,108 | 316,553,659 | 0.23% |
| 2026-04-21 | 15.52 | 17.08 | 15.40 | 17.08 | 17.08 | qfq | 25,457,857 | 422,301,689 | 9.98% |
| 2026-04-20 | 15.66 | 15.80 | 15.45 | 15.53 | 15.53 | qfq | 8,532,917 | 132,927,865 | -1.27% |
| 2026-04-17 | 14.83 | 16.07 | 14.72 | 15.73 | 15.73 | qfq | 16,197,295 | 252,473,813 | 6.36% |
| 2026-04-16 | 14.62 | 14.88 | 14.52 | 14.79 | 14.79 | qfq | 3,525,671 | 51,885,022 | 1.16% |
| 2026-04-15 | 14.71 | 15.11 | 14.60 | 14.62 | 14.62 | qfq | 5,060,456 | 74,908,627 | -0.14% |
| 2026-04-14 | 14.73 | 14.78 | 14.39 | 14.64 | 14.64 | qfq | 3,501,481 | 50,802,675 | -0.41% |
| 2026-04-13 | 14.88 | 14.89 | 14.62 | 14.70 | 14.70 | qfq | 3,977,958 | 58,518,971 | -0.88% |
| 2026-04-10 | 14.82 | 14.95 | 14.80 | 14.83 | 14.83 | qfq | 2,735,258 | 40,691,695 | 0.27% |
| 2026-04-09 | 14.71 | 14.94 | 14.67 | 14.79 | 14.79 | qfq | 3,426,825 | 50,668,409 | -0.40% |
| 2026-04-08 | 14.94 | 14.94 | 14.60 | 14.85 | 14.85 | qfq | 6,662,090 | 98,219,166 | -0.60% |
| 2026-04-07 | 14.20 | 14.95 | 14.13 | 14.94 | 14.94 | qfq | 6,308,219 | 92,657,933 | 5.51% |
| 2026-04-03 | 14.54 | 14.65 | 14.12 | 14.16 | 14.16 | qfq | 3,006,014 | 42,883,226 | -2.81% |
| 2026-04-02 | 14.53 | 14.74 | 14.45 | 14.57 | 14.57 | qfq | 2,781,553 | 40,619,886 | 0.14% |
| 2026-04-01 | 14.45 | 14.69 | 14.38 | 14.55 | 14.55 | qfq | 3,114,149 | 45,322,440 | 1.25% |
| 2026-03-31 | 14.77 | 14.82 | 14.24 | 14.37 | 14.37 | qfq | 4,401,195 | 64,023,123 | -2.64% |
| 2026-03-30 | 14.51 | 14.84 | 14.50 | 14.76 | 14.76 | qfq | 4,016,446 | 58,890,097 | 0.68% |
| 2026-03-27 | 14.47 | 14.76 | 14.36 | 14.66 | 14.66 | qfq | 3,784,677 | 55,427,798 | 0.83% |
| 2026-03-26 | 14.85 | 15.00 | 14.50 | 14.54 | 14.54 | qfq | 3,892,400 | 57,138,257 | -2.09% |
| 2026-03-25 | 14.25 | 15.05 | 14.14 | 14.85 | 14.85 | qfq | 6,322,178 | 93,019,169 | 4.36% |
| 2026-03-24 | 14.26 | 14.29 | 13.95 | 14.23 | 14.23 | qfq | 4,329,601 | 61,083,125 | 1.57% |
| 2026-03-23 | 14.58 | 14.58 | 13.90 | 14.01 | 14.01 | qfq | 8,753,587 | 123,641,575 | -4.76% |
| 2026-03-20 | 15.14 | 15.14 | 14.71 | 14.71 | 14.71 | qfq | 6,014,921 | 89,806,816 | -2.97% |
| 2026-03-19 | 15.52 | 15.61 | 15.15 | 15.16 | 15.16 | qfq | 5,010,203 | 76,734,449 | -1.69% |
| 2026-03-18 | 15.71 | 15.75 | 15.24 | 15.42 | 15.42 | qfq | 8,822,831 | 135,686,069 | -1.72% |
| 2026-03-17 | 15.86 | 15.91 | 15.68 | 15.69 | 15.69 | qfq | 6,041,600 | 95,339,099 | -1.01% |
| 2026-03-16 | 15.90 | 16.12 | 15.70 | 15.85 | 15.85 | qfq | 6,333,210 | 100,454,597 | -0.44% |
| 2026-03-13 | 16.25 | 16.37 | 15.92 | 15.92 | 15.92 | qfq | 7,703,924 | 124,047,235 | -1.61% |
| 2026-03-12 | 16.25 | 16.66 | 16.11 | 16.18 | 16.18 | qfq | 11,331,597 | 185,648,956 | 0.19% |
| 2026-03-11 | 15.96 | 16.23 | 15.82 | 16.15 | 16.15 | qfq | 8,727,744 | 139,854,585 | 1.19% |
| 2026-03-10 | 15.66 | 16.09 | 15.57 | 15.96 | 15.96 | qfq | 11,398,625 | 180,846,520 | -1.36% |
| 2026-03-09 | 16.94 | 17.16 | 16.09 | 16.18 | 16.18 | qfq | 17,001,320 | 282,647,806 | -0.92% |
| 2026-03-06 | 16.15 | 16.44 | 15.76 | 16.33 | 16.33 | qfq | 13,800,428 | 221,553,687 | 0.37% |
| 2026-03-05 | 16.66 | 16.90 | 16.11 | 16.27 | 16.27 | qfq | 16,875,572 | 274,994,822 | -2.69% |
| 2026-03-04 | 17.80 | 17.80 | 16.40 | 16.72 | 16.72 | qfq | 25,605,166 | 429,951,313 | -7.73% |
| 2026-03-03 | 17.15 | 19.08 | 17.10 | 18.12 | 18.12 | qfq | 44,707,993 | 801,311,210 | 3.66% |
| 2026-03-02 | 16.54 | 17.50 | 16.38 | 17.48 | 17.48 | qfq | 35,099,254 | 597,300,008 | 6.39% |
| 2026-02-27 | 16.46 | 16.61 | 16.15 | 16.43 | 16.43 | qfq | 8,108,462 | 132,265,074 | -0.18% |
| 2026-02-26 | 16.66 | 16.71 | 16.37 | 16.46 | 16.46 | qfq | 5,710,133 | 94,203,499 | -1.20% |
| 2026-02-25 | 16.76 | 16.90 | 16.58 | 16.66 | 16.66 | qfq | 6,275,204 | 104,971,717 | -0.83% |
| 2026-02-24 | 16.39 | 16.90 | 16.39 | 16.80 | 16.80 | qfq | 7,630,297 | 127,552,827 | 3.58% |
| 2026-02-13 | 16.43 | 16.54 | 16.16 | 16.22 | 16.22 | qfq | 6,583,455 | 107,615,909 | -1.70% |
| 2026-02-12 | 16.85 | 17.13 | 16.47 | 16.50 | 16.50 | qfq | 13,827,088 | 232,357,673 | -0.96% |
| 2026-02-11 | 16.51 | 17.07 | 16.35 | 16.66 | 16.66 | qfq | 10,721,038 | 178,954,096 | 0.91% |
| 2026-02-10 | 16.43 | 16.66 | 16.23 | 16.51 | 16.51 | qfq | 4,769,282 | 78,319,243 | 0.24% |
| 2026-02-09 | 16.70 | 16.75 | 16.33 | 16.47 | 16.47 | qfq | 7,301,471 | 120,481,281 | -0.78% |
| 2026-02-06 | 16.20 | 16.73 | 16.09 | 16.60 | 16.60 | qfq | 5,541,879 | 91,653,852 | 1.72% |
| 2026-02-05 | 16.52 | 16.69 | 16.22 | 16.32 | 16.32 | qfq | 5,286,800 | 86,730,803 | -1.81% |
| 2026-02-04 | 16.41 | 17.19 | 16.33 | 16.62 | 16.62 | qfq | 8,103,518 | 135,700,568 | 1.34% |
| 2026-02-03 | 16.36 | 16.58 | 16.21 | 16.40 | 16.40 | qfq | 4,831,315 | 79,149,376 | 1.05% |
| 2026-02-02 | 16.78 | 17.00 | 16.19 | 16.23 | 16.23 | qfq | 10,101,792 | 167,261,965 | -5.09% |
| 2026-01-30 | 16.92 | 17.35 | 16.47 | 17.10 | 17.10 | qfq | 13,014,042 | 220,763,669 | 0.94% |
| 2026-01-29 | 16.90 | 17.20 | 16.71 | 16.94 | 16.94 | qfq | 10,748,937 | 182,757,045 | 0.71% |
| 2026-01-28 | 16.88 | 17.00 | 16.62 | 16.82 | 16.82 | qfq | 7,108,334 | 119,457,012 | 0.96% |
| 2026-01-27 | 16.88 | 16.97 | 16.41 | 16.66 | 16.66 | qfq | 7,755,133 | 128,827,817 | -2.12% |
| 2026-01-26 | 17.00 | 17.27 | 16.75 | 17.02 | 17.02 | qfq | 10,796,045 | 183,480,130 | -0.87% |
| 2026-01-23 | 16.71 | 17.23 | 16.61 | 17.17 | 17.17 | qfq | 14,923,093 | 253,126,156 | 2.75% |
| 2026-01-22 | 16.15 | 16.78 | 16.14 | 16.71 | 16.71 | qfq | 13,003,584 | 215,073,743 | 3.47% |
| 2026-01-21 | 16.10 | 16.23 | 15.91 | 16.15 | 16.15 | qfq | 5,597,845 | 90,165,660 | -0.12% |
| 2026-01-20 | 15.98 | 16.22 | 15.83 | 16.17 | 16.17 | qfq | 8,969,849 | 143,893,205 | 0.94% |
| 2026-01-19 | 15.67 | 16.05 | 15.58 | 16.02 | 16.02 | qfq | 6,793,005 | 108,222,460 | 2.63% |
| 2026-01-16 | 15.73 | 15.83 | 15.47 | 15.61 | 15.61 | qfq | 6,545,037 | 102,312,175 | -0.76% |
| 2026-01-15 | 16.08 | 16.08 | 15.65 | 15.73 | 15.73 | qfq | 8,181,150 | 129,353,439 | -1.63% |
| 2026-01-14 | 16.19 | 16.44 | 15.87 | 15.99 | 15.99 | qfq | 12,181,179 | 197,000,977 | -1.36% |
| 2026-01-13 | 16.25 | 16.70 | 16.17 | 16.21 | 16.21 | qfq | 12,978,911 | 212,834,294 | -0.18% |
| 2026-01-12 | 16.28 | 16.28 | 16.12 | 16.24 | 16.24 | qfq | 8,865,440 | 143,449,944 | -0.25% |
| 2026-01-09 | 16.72 | 16.80 | 16.18 | 16.28 | 16.28 | qfq | 11,231,137 | 183,315,110 | -0.97% |
| 2026-01-08 | 16.12 | 16.47 | 15.99 | 16.44 | 16.44 | qfq | 8,939,817 | 145,324,770 | 1.99% |
| 2026-01-07 | 16.24 | 16.33 | 16.01 | 16.12 | 16.12 | qfq | 7,726,581 | 124,734,239 | -1.10% |
| 2026-01-06 | 16.46 | 16.55 | 16.20 | 16.30 | 16.30 | qfq | 7,994,558 | 130,522,067 | -0.18% |
| 2026-01-05 | 16.41 | 16.55 | 16.06 | 16.33 | 16.33 | qfq | 5,915,666 | 96,400,948 | 0.62% |
| 2025-12-31 | 16.16 | 16.35 | 15.90 | 16.23 | 16.23 | qfq | 4,477,200 | 72,267,023 | 0.06% |
| 2025-12-30 | 16.39 | 16.44 | 16.15 | 16.22 | 16.22 | qfq | 4,593,809 | 74,670,463 | -1.46% |
| 2025-12-29 | 16.46 | 16.61 | 16.00 | 16.46 | 16.46 | qfq | 5,733,490 | 93,805,235 | -0.42% |
| 2025-12-26 | 16.75 | 16.84 | 16.48 | 16.53 | 16.53 | qfq | 6,254,018 | 104,079,357 | -1.20% |
| 2025-12-25 | 17.06 | 17.11 | 16.60 | 16.73 | 16.73 | qfq | 7,146,202 | 119,491,891 | -1.88% |
| 2025-12-24 | 16.61 | 17.17 | 16.61 | 17.05 | 17.05 | qfq | 7,938,743 | 134,684,714 | 1.31% |
| 2025-12-23 | 16.94 | 17.10 | 16.65 | 16.83 | 16.83 | qfq | 7,003,567 | 117,893,550 | -0.71% |
| 2025-12-22 | 15.92 | 17.06 | 15.92 | 16.95 | 16.95 | qfq | 15,392,931 | 255,986,965 | 7.08% |
| 2025-12-19 | 15.70 | 15.89 | 15.70 | 15.83 | 15.83 | qfq | 4,204,212 | 66,465,180 | 0.51% |
| 2025-12-18 | 15.60 | 15.97 | 15.60 | 15.75 | 15.75 | qfq | 5,699,000 | 90,166,057 | 0.57% |
| 2025-12-17 | 15.49 | 15.75 | 15.20 | 15.66 | 15.66 | qfq | 10,471,241 | 163,063,035 | 1.56% |
| 2025-12-16 | 15.89 | 15.98 | 15.30 | 15.42 | 15.42 | qfq | 7,112,738 | 110,028,017 | -3.20% |
| 2025-12-15 | 16.04 | 16.19 | 15.86 | 15.93 | 15.93 | qfq | 4,471,520 | 71,551,247 | 0.31% |
| 2025-12-12 | 15.81 | 16.19 | 15.72 | 15.88 | 15.88 | qfq | 7,437,801 | 118,966,951 | 0.57% |
| 2025-12-11 | 16.34 | 16.45 | 15.74 | 15.79 | 15.79 | qfq | 9,662,070 | 154,000,602 | -3.37% |
| 2025-12-10 | 16.36 | 16.36 | 16.12 | 16.34 | 16.34 | qfq | 3,206,830 | 52,114,997 | -0.12% |
| 2025-12-09 | 16.89 | 16.89 | 16.31 | 16.36 | 16.36 | qfq | 7,917,164 | 130,673,655 | -2.44% |
| 2025-12-08 | 16.96 | 17.00 | 16.65 | 16.77 | 16.77 | qfq | 5,014,990 | 84,183,985 | -0.71% |
| 2025-12-05 | 16.80 | 16.93 | 16.60 | 16.89 | 16.89 | qfq | 4,678,992 | 78,527,474 | 1.32% |
| 2025-12-04 | 17.06 | 17.09 | 16.62 | 16.67 | 16.67 | qfq | 4,782,840 | 80,111,142 | -2.29% |
| 2025-12-03 | 17.12 | 17.15 | 16.95 | 17.06 | 17.06 | qfq | 4,097,257 | 69,808,601 | -0.70% |
| 2025-12-02 | 17.48 | 17.55 | 17.11 | 17.18 | 17.18 | qfq | 5,828,363 | 100,222,270 | -2.11% |
| 2025-12-01 | 17.49 | 17.87 | 17.41 | 17.55 | 17.55 | qfq | 5,843,541 | 102,750,207 | 1.04% |
| 2025-11-28 | 17.24 | 17.47 | 17.07 | 17.37 | 17.37 | qfq | 4,609,510 | 79,835,672 | 1.16% |
| 2025-11-27 | 17.40 | 17.45 | 17.12 | 17.17 | 17.17 | qfq | 4,793,828 | 82,814,499 | -0.81% |
| 2025-11-26 | 17.50 | 17.67 | 17.01 | 17.31 | 17.31 | qfq | 6,415,961 | 111,768,901 | -1.09% |
| 2025-11-25 | 17.41 | 17.78 | 17.33 | 17.50 | 17.50 | qfq | 6,815,110 | 119,631,070 | 0.75% |
| 2025-11-24 | 17.10 | 17.49 | 16.80 | 17.37 | 17.37 | qfq | 7,912,005 | 135,884,301 | 2.06% |
| 2025-11-21 | 18.06 | 18.30 | 16.96 | 17.02 | 17.02 | qfq | 13,556,751 | 235,494,801 | -7.20% |
| 2025-11-20 | 18.79 | 18.94 | 18.20 | 18.34 | 18.34 | qfq | 7,208,830 | 133,344,304 | -1.93% |
| 2025-11-19 | 18.79 | 19.22 | 18.58 | 18.70 | 18.70 | qfq | 8,273,405 | 155,759,044 | -0.48% |
| 2025-11-18 | 19.35 | 19.42 | 18.61 | 18.79 | 18.79 | qfq | 9,651,094 | 182,187,001 | -3.24% |
| 2025-11-17 | 19.56 | 19.73 | 19.11 | 19.42 | 19.42 | qfq | 8,426,921 | 163,031,802 | -0.41% |
| 2025-11-14 | 19.20 | 19.81 | 19.19 | 19.50 | 19.50 | qfq | 10,173,159 | 198,268,467 | 1.19% |
| 2025-11-13 | 19.00 | 19.55 | 19.00 | 19.27 | 19.27 | qfq | 9,886,725 | 191,029,271 | 0.84% |
| 2025-11-12 | 19.58 | 19.72 | 18.96 | 19.11 | 19.11 | qfq | 11,831,467 | 226,564,663 | -2.40% |
| 2025-11-11 | 19.95 | 20.56 | 19.50 | 19.58 | 19.58 | qfq | 24,412,745 | 487,647,231 | -2.10% |
| 2025-11-10 | 19.26 | 20.83 | 19.26 | 20.00 | 20.00 | qfq | 38,053,350 | 768,822,012 | 5.60% |
| 2025-11-07 | 18.31 | 19.45 | 18.31 | 18.94 | 18.94 | qfq | 15,935,565 | 301,490,650 | 2.38% |
| 2025-11-06 | 18.61 | 18.78 | 18.36 | 18.50 | 18.50 | qfq | 9,625,116 | 178,405,264 | -0.54% |
| 2025-11-05 | 17.76 | 18.93 | 17.68 | 18.60 | 18.60 | qfq | 15,444,437 | 284,881,958 | 4.09% |
| 2025-11-04 | 18.29 | 18.32 | 17.72 | 17.87 | 17.87 | qfq | 5,705,504 | 102,355,419 | -2.30% |
| 2025-11-03 | 18.05 | 18.38 | 17.91 | 18.29 | 18.29 | qfq | 6,818,288 | 123,630,514 | 1.22% |
| 2025-10-31 | 17.41 | 18.11 | 17.40 | 18.07 | 18.07 | qfq | 9,677,592 | 172,991,941 | 3.26% |
| 2025-10-30 | 17.98 | 17.98 | 17.33 | 17.50 | 17.50 | qfq | 9,899,342 | 175,212,400 | -2.62% |
| 2025-10-29 | 18.19 | 18.28 | 17.78 | 17.97 | 17.97 | qfq | 12,561,049 | 226,269,267 | -1.91% |
| 2025-10-28 | 18.80 | 18.89 | 18.28 | 18.32 | 18.32 | qfq | 12,066,358 | 223,532,399 | -2.81% |
| 2025-10-27 | 18.93 | 19.37 | 18.78 | 18.85 | 18.85 | qfq | 9,255,959 | 175,716,475 | -0.95% |
| 2025-10-24 | 19.05 | 19.14 | 18.80 | 19.03 | 19.03 | qfq | 6,947,074 | 131,502,160 | 0.48% |
| 2025-10-23 | 18.76 | 19.19 | 18.71 | 18.94 | 18.94 | qfq | 9,297,643 | 175,821,681 | 0.80% |
| 2025-10-22 | 19.27 | 19.27 | 18.75 | 18.79 | 18.79 | qfq | 12,888,223 | 244,007,425 | -2.19% |
| 2025-10-21 | 17.86 | 19.65 | 17.81 | 19.21 | 19.21 | qfq | 25,401,623 | 482,129,948 | 7.56% |
| 2025-10-20 | 18.44 | 18.47 | 17.76 | 17.86 | 17.86 | qfq | 12,770,871 | 230,737,562 | 0.62% |
| 2025-10-17 | 18.08 | 18.30 | 17.70 | 17.75 | 17.75 | qfq | 10,603,261 | 190,192,090 | -2.37% |
| 2025-10-16 | 18.81 | 18.99 | 18.00 | 18.18 | 18.18 | qfq | 18,899,682 | 347,784,433 | -5.26% |
| 2025-10-15 | 20.30 | 20.42 | 18.66 | 19.19 | 19.19 | qfq | 24,370,348 | 468,236,096 | -5.19% |
| 2025-10-14 | 19.59 | 20.83 | 19.28 | 20.24 | 20.24 | qfq | 29,881,676 | 601,939,191 | 3.27% |
| 2025-10-13 | 19.52 | 21.00 | 19.32 | 19.60 | 19.60 | qfq | 37,169,143 | 741,396,648 | -2.63% |
| 2025-10-10 | 20.00 | 20.13 | 19.34 | 20.13 | 20.13 | qfq | 27,761,360 | 552,540,294 | 10.00% |
| 2025-10-09 | 18.02 | 18.30 | 17.72 | 18.30 | 18.30 | qfq | 10,236,854 | 185,694,344 | 9.98% |
| 2025-09-30 | 16.65 | 16.87 | 16.47 | 16.64 | 16.64 | qfq | 7,324,606 | 121,958,530 | -1.65% |
| 2025-09-29 | 17.07 | 17.72 | 16.88 | 16.92 | 16.92 | qfq | 12,073,772 | 209,830,368 | 0.24% |
| 2025-09-26 | 16.58 | 17.45 | 16.42 | 16.88 | 16.88 | qfq | 8,602,704 | 145,923,629 | 1.63% |
| 2025-09-25 | 16.79 | 16.88 | 16.49 | 16.61 | 16.61 | qfq | 4,432,635 | 73,797,590 | -0.66% |
| 2025-09-24 | 16.81 | 16.81 | 16.59 | 16.72 | 16.72 | qfq | 4,184,277 | 69,850,102 | 0.12% |
| 2025-09-23 | 17.10 | 17.10 | 16.29 | 16.70 | 16.70 | qfq | 8,405,773 | 139,528,113 | -2.79% |
| 2025-09-22 | 17.32 | 17.70 | 16.94 | 17.18 | 17.18 | qfq | 6,920,073 | 119,765,354 | -0.75% |
| 2025-09-19 | 17.25 | 17.57 | 17.15 | 17.31 | 17.31 | qfq | 5,936,008 | 102,911,433 | 0.17% |
| 2025-09-18 | 17.85 | 18.01 | 17.05 | 17.28 | 17.28 | qfq | 9,312,174 | 162,866,383 | -2.87% |
| 2025-09-17 | 18.13 | 18.27 | 17.70 | 17.79 | 17.79 | qfq | 8,287,768 | 148,387,364 | -2.04% |
| 2025-09-16 | 18.09 | 18.50 | 17.93 | 18.16 | 18.16 | qfq | 8,262,967 | 149,860,659 | 1.00% |
| 2025-09-15 | 17.31 | 18.24 | 17.29 | 17.98 | 17.98 | qfq | 12,011,130 | 214,328,787 | 3.39% |
| 2025-09-12 | 16.96 | 17.67 | 16.87 | 17.39 | 17.39 | qfq | 11,492,857 | 199,120,194 | 2.54% |
| 2025-09-11 | 16.89 | 17.09 | 16.77 | 16.96 | 16.96 | qfq | 4,232,947 | 71,424,580 | 0.18% |
| 2025-09-10 | 17.10 | 17.15 | 16.78 | 16.93 | 16.93 | qfq | 3,772,292 | 63,896,419 | -0.94% |
| 2025-09-09 | 17.34 | 17.53 | 16.98 | 17.09 | 17.09 | qfq | 5,900,669 | 101,545,232 | -1.61% |
| 2025-09-08 | 17.17 | 17.43 | 17.06 | 17.37 | 17.37 | qfq | 5,731,934 | 99,033,721 | 0.99% |
| 2025-09-05 | 16.68 | 17.28 | 16.57 | 17.20 | 17.20 | qfq | 7,432,311 | 127,300,537 | 3.12% |
| 2025-09-04 | 16.82 | 17.20 | 16.44 | 16.68 | 16.68 | qfq | 6,895,844 | 116,320,343 | -0.77% |
| 2025-09-03 | 17.09 | 17.20 | 16.75 | 16.81 | 16.81 | qfq | 5,215,574 | 88,249,514 | -1.64% |
| 2025-09-02 | 17.29 | 17.45 | 16.87 | 17.09 | 17.09 | qfq | 8,958,593 | 153,641,332 | -1.16% |
| 2025-09-01 | 16.77 | 17.85 | 16.60 | 17.29 | 17.29 | qfq | 15,787,939 | 272,056,962 | 3.78% |
| 2025-08-29 | 16.84 | 17.07 | 16.60 | 16.66 | 16.66 | qfq | 6,161,200 | 103,446,431 | -0.95% |
| 2025-08-28 | 16.74 | 17.02 | 16.31 | 16.82 | 16.82 | qfq | 8,148,795 | 135,678,881 | 0.36% |
| 2025-08-27 | 17.25 | 17.51 | 16.72 | 16.76 | 16.76 | qfq | 9,618,961 | 164,832,323 | -2.73% |
| 2025-08-26 | 17.27 | 17.31 | 17.06 | 17.23 | 17.23 | qfq | 6,572,667 | 112,958,721 | 0.35% |
| 2025-08-25 | 16.89 | 17.47 | 16.89 | 17.17 | 17.17 | qfq | 11,394,137 | 195,980,335 | 1.84% |
| 2025-08-22 | 17.32 | 17.37 | 16.69 | 16.86 | 16.86 | qfq | 10,380,358 | 175,684,088 | -2.60% |
| 2025-08-21 | 17.32 | 17.63 | 17.20 | 17.31 | 17.31 | qfq | 10,548,106 | 183,642,209 | -0.12% |
| 2025-08-20 | 16.66 | 17.50 | 16.59 | 17.33 | 17.33 | qfq | 14,034,050 | 240,896,464 | 3.90% |
| 2025-08-19 | 16.34 | 16.83 | 16.10 | 16.68 | 16.68 | qfq | 11,429,541 | 188,665,584 | 1.77% |
| 2025-08-18 | 16.35 | 16.43 | 16.22 | 16.39 | 16.39 | qfq | 7,037,131 | 115,018,199 | 0.00% |
| 2025-08-15 | 15.90 | 16.42 | 15.90 | 16.39 | 16.39 | qfq | 7,947,981 | 129,181,961 | 2.69% |
| 2025-08-14 | 16.32 | 16.37 | 15.92 | 15.96 | 15.96 | qfq | 6,645,670 | 107,029,454 | -2.21% |
| 2025-08-13 | 16.29 | 16.42 | 16.25 | 16.32 | 16.32 | qfq | 3,868,476 | 63,116,710 | 0.25% |
| 2025-08-12 | 16.34 | 16.40 | 16.18 | 16.28 | 16.28 | qfq | 4,651,643 | 75,721,081 | -0.37% |
| 2025-08-11 | 16.16 | 16.48 | 16.13 | 16.34 | 16.34 | qfq | 6,281,910 | 102,643,693 | 1.49% |
| 2025-08-08 | 16.31 | 16.34 | 16.09 | 16.10 | 16.10 | qfq | 5,724,398 | 92,532,102 | -1.53% |
| 2025-08-07 | 16.00 | 16.46 | 15.94 | 16.35 | 16.35 | qfq | 10,332,349 | 167,722,424 | 2.25% |
| 2025-08-06 | 15.96 | 16.03 | 15.86 | 15.99 | 15.99 | qfq | 4,470,603 | 71,311,784 | -0.12% |
| 2025-08-05 | 15.96 | 16.06 | 15.88 | 16.01 | 16.01 | qfq | 5,688,544 | 90,913,659 | 0.25% |
| 2025-08-04 | 15.90 | 16.06 | 15.65 | 15.97 | 15.97 | qfq | 5,155,826 | 81,859,665 | 0.06% |
| 2025-08-01 | 15.96 | 16.04 | 15.88 | 15.96 | 15.96 | qfq | 3,707,206 | 59,126,978 | 0.06% |
| 2025-07-31 | 16.24 | 16.25 | 15.90 | 15.95 | 15.95 | qfq | 5,936,456 | 95,200,511 | -1.79% |
| 2025-07-30 | 16.21 | 16.42 | 16.00 | 16.24 | 16.24 | qfq | 9,504,008 | 154,099,551 | 0.43% |
| 2025-07-29 | 16.21 | 16.23 | 15.90 | 16.17 | 16.17 | qfq | 8,156,037 | 131,082,301 | -0.25% |
| 2025-07-28 | 16.60 | 16.70 | 16.00 | 16.21 | 16.21 | qfq | 13,625,609 | 222,059,243 | -1.34% |
| 2025-07-25 | 16.92 | 16.99 | 16.42 | 16.43 | 16.43 | qfq | 8,681,111 | 144,361,044 | -2.14% |
| 2025-07-24 | 16.66 | 16.85 | 16.61 | 16.79 | 16.79 | qfq | 7,525,989 | 125,904,821 | 0.54% |
| 2025-07-23 | 17.07 | 17.07 | 16.65 | 16.70 | 16.70 | qfq | 7,757,386 | 130,282,075 | -2.22% |
| 2025-07-22 | 17.61 | 17.65 | 16.83 | 17.08 | 17.08 | qfq | 15,274,519 | 262,575,561 | -3.01% |
| 2025-07-21 | 18.08 | 18.16 | 17.49 | 17.61 | 17.61 | qfq | 12,245,689 | 217,295,200 | -2.87% |
| 2025-07-18 | 18.30 | 18.66 | 18.03 | 18.13 | 18.13 | qfq | 10,386,131 | 189,759,818 | 0.06% |
| 2025-07-17 | 18.25 | 18.46 | 18.05 | 18.12 | 18.12 | qfq | 11,861,378 | 216,614,289 | -0.82% |
| 2025-07-16 | 17.95 | 18.80 | 17.50 | 18.27 | 18.27 | qfq | 17,738,276 | 323,075,921 | 1.78% |
| 2025-07-15 | 17.85 | 18.18 | 17.59 | 17.95 | 17.95 | qfq | 13,129,814 | 235,250,331 | 0.73% |
| 2025-07-14 | 18.12 | 18.98 | 17.82 | 17.82 | 17.82 | qfq | 26,244,598 | 476,470,709 | -2.99% |
| 2025-07-11 | 17.92 | 18.99 | 17.48 | 18.37 | 18.37 | qfq | 38,754,931 | 707,251,933 | 4.97% |
| 2025-07-10 | 17.45 | 17.65 | 16.90 | 17.50 | 17.40 | qfq | 34,142,563 | 591,319,558 | 1.27% |
| 2025-07-09 | 15.68 | 17.28 | 15.64 | 17.28 | 17.18 | qfq | 34,038,683 | 572,045,936 | 9.99% |
| 2025-07-08 | 15.69 | 15.88 | 15.40 | 15.71 | 15.62 | qfq | 7,454,980 | 116,776,881 | 0.00% |
| 2025-07-07 | 15.08 | 16.15 | 14.96 | 15.71 | 15.62 | qfq | 13,645,233 | 213,658,536 | 4.11% |
| 2025-07-04 | 15.32 | 15.34 | 15.07 | 15.09 | 15.00 | qfq | 3,763,636 | 57,101,215 | -1.31% |
| 2025-07-03 | 15.26 | 15.39 | 15.21 | 15.29 | 15.20 | qfq | 1,970,242 | 30,147,917 | 0.13% |
| 2025-07-02 | 15.37 | 15.44 | 15.20 | 15.27 | 15.18 | qfq | 3,070,317 | 46,982,035 | -1.10% |
| 2025-07-01 | 15.54 | 15.64 | 15.16 | 15.44 | 15.35 | qfq | 4,668,887 | 71,603,568 | -1.34% |
| 2025-06-30 | 15.42 | 16.14 | 15.35 | 15.65 | 15.56 | qfq | 6,175,550 | 96,960,509 | 1.43% |
| 2025-06-27 | 15.47 | 15.67 | 15.33 | 15.43 | 15.34 | qfq | 5,518,019 | 85,167,737 | -0.77% |
| 2025-06-26 | 15.20 | 15.93 | 15.20 | 15.55 | 15.46 | qfq | 10,886,858 | 169,886,375 | 1.57% |
| 2025-06-25 | 15.46 | 15.50 | 15.12 | 15.31 | 15.22 | qfq | 6,716,040 | 102,396,660 | -1.86% |
| 2025-06-24 | 15.03 | 15.70 | 14.65 | 15.60 | 15.51 | qfq | 9,612,078 | 147,914,494 | 2.50% |
| 2025-06-23 | 14.98 | 15.33 | 14.91 | 15.22 | 15.13 | qfq | 4,674,122 | 70,747,947 | 2.63% |
| 2025-06-20 | 15.13 | 15.20 | 14.83 | 14.83 | 14.75 | qfq | 3,687,542 | 55,199,535 | -2.11% |
| 2025-06-19 | 15.12 | 15.28 | 14.91 | 15.15 | 15.06 | qfq | 5,159,258 | 77,801,694 | -0.33% |
| 2025-06-18 | 15.64 | 15.64 | 15.12 | 15.20 | 15.11 | qfq | 3,993,318 | 60,898,100 | -1.55% |
| 2025-06-17 | 15.44 | 15.47 | 15.30 | 15.44 | 15.35 | qfq | 3,047,192 | 46,878,370 | 0.06% |
| 2025-06-16 | 15.47 | 15.61 | 15.39 | 15.43 | 15.34 | qfq | 4,148,086 | 64,260,055 | -0.32% |
| 2025-06-13 | 15.82 | 16.02 | 15.40 | 15.48 | 15.39 | qfq | 5,432,861 | 84,785,304 | -1.34% |
| 2025-06-12 | 15.45 | 15.81 | 15.44 | 15.69 | 15.60 | qfq | 4,220,558 | 66,002,032 | 1.03% |
| 2025-06-11 | 15.73 | 15.98 | 15.48 | 15.53 | 15.44 | qfq | 5,012,247 | 78,467,572 | -1.21% |
| 2025-06-10 | 15.39 | 16.06 | 15.30 | 15.72 | 15.63 | qfq | 9,832,420 | 154,811,987 | 2.68% |
| 2025-06-09 | 15.13 | 15.35 | 15.10 | 15.31 | 15.22 | qfq | 4,027,544 | 61,467,258 | 1.06% |
| 2025-06-06 | 15.08 | 15.34 | 15.01 | 15.15 | 15.06 | qfq | 4,865,813 | 73,791,061 | 0.46% |
| 2025-06-05 | 15.01 | 15.15 | 14.84 | 15.08 | 14.99 | qfq | 5,342,224 | 80,060,637 | -0.07% |
| 2025-06-04 | 14.15 | 15.20 | 14.15 | 15.09 | 15.00 | qfq | 11,387,909 | 168,479,388 | 6.49% |
| 2025-06-03 | 14.20 | 14.28 | 14.15 | 14.17 | 14.09 | qfq | 1,752,976 | 24,882,743 | -0.42% |
| 2025-05-30 | 14.44 | 14.44 | 14.22 | 14.23 | 14.15 | qfq | 1,950,626 | 27,846,279 | -1.25% |
| 2025-05-29 | 14.28 | 14.45 | 14.25 | 14.41 | 14.33 | qfq | 1,964,700 | 28,248,395 | 0.84% |
| 2025-05-28 | 14.48 | 14.48 | 14.27 | 14.29 | 14.21 | qfq | 1,638,268 | 23,476,462 | -0.76% |
| 2025-05-27 | 14.41 | 14.44 | 14.23 | 14.40 | 14.32 | qfq | 1,918,104 | 27,498,896 | 0.00% |
| 2025-05-26 | 14.45 | 14.47 | 14.25 | 14.40 | 14.32 | qfq | 2,378,141 | 34,184,481 | 0.28% |
| 2025-05-23 | 14.45 | 14.68 | 14.29 | 14.36 | 14.28 | qfq | 3,191,443 | 46,229,656 | 0.07% |
| 2025-05-22 | 14.68 | 14.70 | 14.35 | 14.35 | 14.27 | qfq | 2,775,822 | 40,211,399 | -2.25% |
| 2025-05-21 | 14.67 | 14.75 | 14.57 | 14.68 | 14.60 | qfq | 1,940,035 | 28,428,044 | 0.00% |
| 2025-05-20 | 14.91 | 14.99 | 14.61 | 14.68 | 14.60 | qfq | 3,197,989 | 47,029,874 | -1.08% |
| 2025-05-19 | 14.49 | 15.06 | 14.37 | 14.84 | 14.76 | qfq | 6,097,659 | 90,119,256 | 2.42% |
| 2025-05-16 | 14.40 | 14.70 | 14.33 | 14.49 | 14.41 | qfq | 2,232,083 | 32,421,086 | 0.07% |
| 2025-05-15 | 14.63 | 14.85 | 14.43 | 14.48 | 14.40 | qfq | 2,599,857 | 37,990,865 | -1.43% |
| 2025-05-14 | 14.76 | 14.81 | 14.56 | 14.69 | 14.61 | qfq | 2,768,231 | 40,688,061 | -0.41% |
| 2025-05-13 | 15.05 | 15.09 | 14.71 | 14.75 | 14.67 | qfq | 3,322,241 | 49,319,693 | -1.21% |
| 2025-05-12 | 14.55 | 15.03 | 14.55 | 14.93 | 14.84 | qfq | 5,555,800 | 82,501,806 | 2.97% |
| 2025-05-09 | 14.70 | 14.74 | 14.44 | 14.50 | 14.42 | qfq | 3,042,603 | 44,349,806 | -1.16% |
| 2025-05-08 | 14.51 | 14.99 | 14.41 | 14.67 | 14.59 | qfq | 4,908,497 | 72,347,394 | 0.96% |
| 2025-05-07 | 14.50 | 14.64 | 14.39 | 14.53 | 14.45 | qfq | 2,600,500 | 37,701,453 | 0.55% |
| 2025-05-06 | 14.20 | 14.46 | 14.20 | 14.45 | 14.37 | qfq | 3,129,088 | 44,994,128 | 1.90% |
| 2025-04-30 | 14.11 | 14.36 | 14.10 | 14.18 | 14.10 | qfq | 2,309,400 | 32,871,806 | 0.50% |
| 2025-04-29 | 14.00 | 14.25 | 13.91 | 14.11 | 14.03 | qfq | 2,029,300 | 28,666,338 | 0.43% |
| 2025-04-28 | 14.32 | 14.37 | 13.98 | 14.05 | 13.97 | qfq | 3,796,146 | 53,467,443 | -2.23% |
| 2025-04-25 | 14.45 | 14.70 | 14.33 | 14.37 | 14.29 | qfq | 2,579,215 | 37,338,525 | -0.48% |
| 2025-04-24 | 14.69 | 14.73 | 14.37 | 14.44 | 14.36 | qfq | 3,140,500 | 45,549,973 | -1.70% |
| 2025-04-23 | 14.71 | 14.79 | 14.63 | 14.69 | 14.61 | qfq | 2,787,528 | 40,979,214 | 0.07% |
| 2025-04-22 | 14.79 | 14.84 | 14.66 | 14.68 | 14.60 | qfq | 2,301,706 | 33,858,428 | -0.81% |
| 2025-04-21 | 14.66 | 14.86 | 14.57 | 14.80 | 14.72 | qfq | 3,587,540 | 52,673,346 | 0.00% |
| 2025-04-18 | 14.48 | 15.02 | 14.48 | 14.80 | 14.72 | qfq | 6,302,210 | 93,468,405 | 2.21% |
| 2025-04-17 | 14.35 | 14.75 | 14.32 | 14.48 | 14.40 | qfq | 3,877,850 | 56,458,335 | -0.34% |
| 2025-04-16 | 14.39 | 14.77 | 14.29 | 14.53 | 14.45 | qfq | 7,680,168 | 111,521,731 | 1.96% |
| 2025-04-15 | 14.39 | 14.40 | 14.15 | 14.25 | 14.17 | qfq | 4,874,105 | 69,469,836 | -2.40% |
| 2025-04-14 | 14.03 | 14.69 | 14.03 | 14.60 | 14.52 | qfq | 6,739,917 | 97,311,840 | 4.36% |
| 2025-04-11 | 13.70 | 14.10 | 13.56 | 13.99 | 13.91 | qfq | 7,336,800 | 102,138,208 | 1.52% |
| 2025-04-10 | 13.80 | 14.06 | 13.70 | 13.78 | 13.70 | qfq | 6,565,828 | 91,089,366 | 1.70% |
| 2025-04-09 | 13.12 | 13.67 | 12.44 | 13.55 | 13.47 | qfq | 7,434,495 | 98,128,531 | 1.19% |
| 2025-04-08 | 13.80 | 14.20 | 13.00 | 13.39 | 13.31 | qfq | 11,334,392 | 152,962,142 | -5.70% |
| 2025-04-07 | 15.02 | 15.10 | 14.20 | 14.20 | 14.12 | qfq | 5,583,700 | 80,221,095 | -10.01% |
| 2025-04-03 | 15.63 | 15.86 | 15.42 | 15.78 | 15.69 | qfq | 6,247,175 | 97,727,448 | -0.13% |
| 2025-04-02 | 16.10 | 16.10 | 15.70 | 15.80 | 15.71 | qfq | 5,409,081 | 85,790,062 | -1.80% |
| 2025-04-01 | 16.36 | 16.50 | 16.00 | 16.09 | 16.00 | qfq | 7,294,941 | 117,899,420 | -3.77% |
| 2025-03-31 | 16.46 | 16.82 | 16.40 | 16.72 | 16.62 | qfq | 5,480,292 | 91,027,006 | 0.84% |
| 2025-03-28 | 17.13 | 17.24 | 16.58 | 16.58 | 16.49 | qfq | 8,309,239 | 140,266,085 | -3.44% |
| 2025-03-27 | 17.10 | 17.47 | 17.10 | 17.17 | 17.07 | qfq | 6,798,006 | 117,133,900 | 0.12% |
| 2025-03-26 | 16.70 | 17.26 | 16.65 | 17.15 | 17.05 | qfq | 8,307,971 | 141,760,763 | 2.14% |
| 2025-03-25 | 16.70 | 16.93 | 16.61 | 16.79 | 16.69 | qfq | 4,307,425 | 72,147,295 | 0.54% |
| 2025-03-24 | 16.43 | 16.82 | 16.35 | 16.70 | 16.60 | qfq | 6,956,168 | 115,585,790 | 0.91% |
| 2025-03-21 | 17.01 | 17.05 | 16.40 | 16.55 | 16.46 | qfq | 7,043,859 | 117,043,405 | -1.90% |
| 2025-03-20 | 17.06 | 17.14 | 16.81 | 16.87 | 16.77 | qfq | 5,132,859 | 87,230,555 | -1.17% |
| 2025-03-19 | 16.60 | 17.22 | 16.45 | 17.07 | 16.97 | qfq | 11,760,076 | 199,048,998 | 2.77% |
| 2025-03-18 | 16.72 | 16.80 | 16.53 | 16.61 | 16.52 | qfq | 4,990,482 | 83,031,619 | -0.78% |
| 2025-03-17 | 16.82 | 17.00 | 16.69 | 16.74 | 16.64 | qfq | 4,639,877 | 78,037,666 | -0.48% |
| 2025-03-14 | 16.75 | 16.87 | 16.45 | 16.82 | 16.72 | qfq | 5,938,297 | 99,082,633 | 0.84% |
| 2025-03-13 | 17.04 | 17.17 | 16.51 | 16.68 | 16.58 | qfq | 7,616,871 | 127,512,637 | -2.11% |
| 2025-03-12 | 16.91 | 17.14 | 16.81 | 17.04 | 16.94 | qfq | 7,704,470 | 130,960,423 | 0.95% |
| 2025-03-11 | 16.65 | 16.91 | 16.50 | 16.88 | 16.78 | qfq | 6,151,649 | 102,878,055 | 0.00% |
| 2025-03-10 | 16.30 | 17.15 | 16.16 | 16.88 | 16.78 | qfq | 12,716,738 | 213,504,686 | 3.69% |
| 2025-03-07 | 16.25 | 16.64 | 16.09 | 16.28 | 16.19 | qfq | 9,238,180 | 151,443,532 | 0.18% |
| 2025-03-06 | 15.94 | 16.68 | 15.94 | 16.25 | 16.16 | qfq | 12,287,983 | 201,353,854 | 2.46% |
| 2025-03-05 | 15.85 | 16.00 | 15.73 | 15.86 | 15.77 | qfq | 3,305,818 | 52,366,152 | -0.63% |
| 2025-03-04 | 15.98 | 16.07 | 15.77 | 15.96 | 15.87 | qfq | 4,115,581 | 65,408,992 | 0.19% |
| 2025-03-03 | 15.74 | 16.20 | 15.72 | 15.93 | 15.84 | qfq | 5,203,008 | 83,343,253 | 1.46% |
| 2025-02-28 | 16.14 | 16.27 | 15.67 | 15.70 | 15.61 | qfq | 5,583,414 | 88,772,974 | -3.27% |
| 2025-02-27 | 16.16 | 16.77 | 16.00 | 16.23 | 16.14 | qfq | 7,019,207 | 114,801,554 | 0.31% |
| 2025-02-26 | 15.94 | 16.33 | 15.76 | 16.18 | 16.09 | qfq | 7,235,486 | 115,891,294 | 2.28% |
| 2025-02-25 | 15.86 | 16.07 | 15.65 | 15.82 | 15.73 | qfq | 4,333,434 | 68,702,140 | -0.82% |
| 2025-02-24 | 16.06 | 16.15 | 15.83 | 15.95 | 15.86 | qfq | 4,578,454 | 73,002,699 | -0.93% |
| 2025-02-21 | 16.12 | 16.40 | 15.90 | 16.10 | 16.01 | qfq | 6,612,383 | 106,477,336 | -0.06% |
| 2025-02-20 | 16.60 | 16.63 | 16.00 | 16.11 | 16.02 | qfq | 8,758,552 | 141,880,815 | -3.19% |
| 2025-02-19 | 15.73 | 16.75 | 15.63 | 16.64 | 16.54 | qfq | 13,594,574 | 222,885,013 | 5.85% |
| 2025-02-18 | 16.00 | 16.23 | 15.68 | 15.72 | 15.63 | qfq | 6,034,577 | 96,230,733 | -1.44% |
| 2025-02-17 | 15.80 | 16.23 | 15.80 | 15.95 | 15.86 | qfq | 5,294,056 | 84,813,726 | 0.63% |
| 2025-02-14 | 15.63 | 16.08 | 15.62 | 15.85 | 15.76 | qfq | 5,665,772 | 89,975,117 | 1.08% |
| 2025-02-13 | 16.13 | 16.25 | 15.66 | 15.68 | 15.59 | qfq | 6,338,434 | 100,348,058 | -3.39% |
| 2025-02-12 | 16.04 | 16.31 | 15.98 | 16.23 | 16.14 | qfq | 4,085,000 | 65,971,382 | 0.81% |
| 2025-02-11 | 16.31 | 16.37 | 15.95 | 16.10 | 16.01 | qfq | 3,255,754 | 52,353,683 | -1.11% |
| 2025-02-10 | 15.93 | 16.48 | 15.91 | 16.28 | 16.19 | qfq | 6,754,638 | 110,001,913 | 2.58% |
| 2025-02-07 | 15.79 | 16.14 | 15.64 | 15.87 | 15.78 | qfq | 3,759,871 | 59,858,748 | 0.51% |
| 2025-02-06 | 15.43 | 15.80 | 15.33 | 15.79 | 15.70 | qfq | 3,155,403 | 49,247,850 | 2.33% |
| 2025-02-05 | 15.76 | 15.79 | 15.29 | 15.43 | 15.34 | qfq | 3,479,278 | 53,734,624 | -1.47% |
| 2025-01-27 | 15.92 | 16.01 | 15.64 | 15.66 | 15.57 | qfq | 3,517,471 | 55,686,674 | -1.51% |
| 2025-01-24 | 15.89 | 16.02 | 15.70 | 15.90 | 15.81 | qfq | 2,600,435 | 41,300,020 | 0.06% |
| 2025-01-23 | 16.24 | 16.37 | 15.87 | 15.89 | 15.80 | qfq | 3,499,115 | 56,317,401 | -1.12% |
| 2025-01-22 | 16.15 | 16.39 | 16.02 | 16.07 | 15.98 | qfq | 2,845,348 | 46,025,226 | -1.59% |
| 2025-01-21 | 16.53 | 16.66 | 16.01 | 16.33 | 16.24 | qfq | 5,504,400 | 89,197,431 | -1.15% |
| 2025-01-20 | 15.66 | 16.54 | 15.53 | 16.52 | 16.43 | qfq | 10,325,491 | 166,935,262 | 6.37% |
| 2025-01-17 | 15.74 | 15.80 | 15.50 | 15.53 | 15.44 | qfq | 3,506,459 | 54,728,388 | -2.02% |
| 2025-01-16 | 16.00 | 16.13 | 15.60 | 15.85 | 15.76 | qfq | 3,400,146 | 54,052,522 | 0.00% |
| 2025-01-15 | 15.62 | 16.25 | 15.50 | 15.85 | 15.76 | qfq | 6,681,343 | 106,678,870 | 1.73% |
| 2025-01-14 | 15.23 | 15.60 | 15.08 | 15.58 | 15.49 | qfq | 4,950,421 | 76,373,128 | 2.77% |
| 2025-01-13 | 15.17 | 15.35 | 14.83 | 15.16 | 15.07 | qfq | 2,770,329 | 41,798,210 | -0.07% |
| 2025-01-10 | 15.57 | 15.75 | 15.16 | 15.17 | 15.08 | qfq | 3,186,020 | 49,296,032 | -2.57% |
| 2025-01-09 | 15.89 | 15.92 | 15.55 | 15.57 | 15.48 | qfq | 3,309,845 | 52,014,316 | -2.38% |
| 2025-01-08 | 15.80 | 16.07 | 15.33 | 15.95 | 15.86 | qfq | 4,727,141 | 74,582,611 | 0.19% |
| 2025-01-07 | 15.43 | 15.92 | 15.28 | 15.92 | 15.83 | qfq | 4,951,626 | 77,558,017 | 3.18% |
| 2025-01-06 | 16.13 | 16.20 | 15.19 | 15.43 | 15.34 | qfq | 6,537,960 | 102,053,830 | -4.69% |
| 2025-01-03 | 16.98 | 16.98 | 16.16 | 16.19 | 16.10 | qfq | 5,970,673 | 97,729,705 | -4.20% |
| 2025-01-02 | 16.81 | 17.36 | 16.67 | 16.90 | 16.80 | qfq | 5,571,225 | 94,952,194 | 1.02% |
| 2024-12-31 | 17.03 | 17.17 | 16.68 | 16.73 | 16.63 | qfq | 3,564,376 | 60,117,957 | -1.53% |
| 2024-12-30 | 17.10 | 17.22 | 16.87 | 16.99 | 16.89 | qfq | 3,762,736 | 63,906,317 | -1.05% |
| 2024-12-27 | 17.20 | 17.37 | 17.11 | 17.17 | 17.07 | qfq | 3,370,900 | 58,011,382 | -0.23% |
| 2024-12-26 | 17.40 | 17.40 | 17.10 | 17.21 | 17.11 | qfq | 3,321,620 | 57,211,613 | -0.58% |
| 2024-12-25 | 17.63 | 17.65 | 17.20 | 17.31 | 17.21 | qfq | 3,122,131 | 54,261,564 | -1.82% |
| 2024-12-24 | 17.30 | 17.64 | 17.17 | 17.63 | 17.53 | qfq | 3,913,591 | 68,195,843 | 0.97% |
| 2024-12-23 | 17.59 | 17.81 | 17.15 | 17.46 | 17.36 | qfq | 7,717,986 | 135,247,176 | 0.06% |
| 2024-12-20 | 17.07 | 17.53 | 16.98 | 17.45 | 17.35 | qfq | 5,197,539 | 89,978,779 | 2.17% |
| 2024-12-19 | 17.18 | 17.27 | 16.93 | 17.08 | 16.98 | qfq | 3,950,764 | 67,585,080 | -1.56% |
| 2024-12-18 | 16.86 | 17.80 | 16.86 | 17.35 | 17.25 | qfq | 8,168,681 | 142,229,050 | 3.34% |
| 2024-12-17 | 17.24 | 17.29 | 16.68 | 16.79 | 16.69 | qfq | 5,285,900 | 89,608,996 | -2.84% |
| 2024-12-16 | 17.31 | 17.58 | 17.20 | 17.28 | 17.18 | qfq | 4,308,650 | 74,750,658 | 0.17% |
| 2024-12-13 | 17.61 | 17.72 | 17.23 | 17.25 | 17.15 | qfq | 5,764,452 | 100,550,975 | -1.99% |
| 2024-12-12 | 17.65 | 17.77 | 17.40 | 17.60 | 17.50 | qfq | 6,208,951 | 108,909,726 | -0.73% |
| 2024-12-11 | 17.74 | 17.85 | 17.60 | 17.73 | 17.63 | qfq | 5,476,764 | 96,924,006 | -0.39% |
| 2024-12-10 | 18.22 | 18.48 | 17.73 | 17.80 | 17.70 | qfq | 10,064,043 | 181,594,295 | -0.17% |
| 2024-12-09 | 17.80 | 17.98 | 17.64 | 17.83 | 17.73 | qfq | 5,441,759 | 96,900,132 | 0.34% |
| 2024-12-06 | 17.92 | 18.02 | 17.58 | 17.77 | 17.67 | qfq | 6,832,799 | 121,223,729 | -1.00% |
| 2024-12-05 | 18.03 | 18.12 | 17.58 | 17.95 | 17.85 | qfq | 8,306,174 | 148,317,222 | -0.55% |
| 2024-12-04 | 17.40 | 18.50 | 17.26 | 18.05 | 17.95 | qfq | 16,681,451 | 298,589,596 | 4.03% |
| 2024-12-03 | 17.56 | 17.65 | 17.32 | 17.35 | 17.25 | qfq | 7,606,183 | 132,654,332 | -1.14% |
| 2024-12-02 | 17.49 | 17.65 | 17.30 | 17.55 | 17.45 | qfq | 8,866,185 | 154,980,142 | 0.34% |
| 2024-11-29 | 17.27 | 17.70 | 17.11 | 17.49 | 17.39 | qfq | 7,753,347 | 135,119,927 | 1.33% |
| 2024-11-28 | 17.46 | 17.57 | 17.22 | 17.26 | 17.16 | qfq | 6,073,841 | 105,515,093 | -1.26% |
| 2024-11-27 | 17.60 | 17.60 | 17.06 | 17.48 | 17.38 | qfq | 8,441,863 | 145,726,103 | -1.02% |
| 2024-11-26 | 17.95 | 18.12 | 17.28 | 17.66 | 17.56 | qfq | 7,731,256 | 136,282,428 | -1.40% |
| 2024-11-25 | 18.30 | 18.32 | 17.46 | 17.91 | 17.81 | qfq | 9,068,544 | 161,229,666 | -1.16% |
| 2024-11-22 | 18.90 | 19.15 | 18.08 | 18.12 | 18.02 | qfq | 8,385,274 | 156,387,910 | -4.13% |
| 2024-11-21 | 19.52 | 19.67 | 18.68 | 18.90 | 18.79 | qfq | 8,528,488 | 162,870,240 | -2.12% |
| 2024-11-20 | 19.40 | 19.56 | 19.15 | 19.31 | 19.20 | qfq | 6,436,182 | 124,393,795 | -0.41% |
| 2024-11-19 | 18.81 | 19.55 | 18.71 | 19.39 | 19.28 | qfq | 9,733,140 | 185,687,233 | 3.14% |
| 2024-11-18 | 19.22 | 19.40 | 18.40 | 18.80 | 18.69 | qfq | 11,331,379 | 213,789,544 | -1.73% |
| 2024-11-15 | 19.80 | 20.07 | 19.09 | 19.13 | 19.02 | qfq | 11,505,537 | 224,787,043 | -4.45% |
| 2024-11-14 | 20.53 | 21.28 | 19.88 | 20.02 | 19.91 | qfq | 17,425,062 | 357,362,339 | -3.38% |
| 2024-11-13 | 19.40 | 21.06 | 19.12 | 20.72 | 20.60 | qfq | 22,193,381 | 447,554,066 | 6.42% |
| 2024-11-12 | 20.30 | 20.75 | 19.33 | 19.47 | 19.36 | qfq | 15,181,722 | 303,101,969 | -3.28% |
| 2024-11-11 | 19.49 | 20.30 | 18.70 | 20.13 | 20.01 | qfq | 22,719,612 | 449,233,988 | 3.13% |
| 2024-11-08 | 19.50 | 19.89 | 18.94 | 19.52 | 19.41 | qfq | 25,806,472 | 502,697,765 | 1.88% |
| 2024-11-07 | 17.84 | 19.38 | 17.72 | 19.16 | 19.05 | qfq | 23,595,216 | 441,888,558 | 7.16% |
| 2024-11-06 | 17.98 | 18.63 | 17.64 | 17.88 | 17.78 | qfq | 12,474,508 | 225,028,604 | 0.45% |
| 2024-11-05 | 17.80 | 18.44 | 17.60 | 17.80 | 17.70 | qfq | 22,082,948 | 396,239,498 | 1.02% |
| 2024-11-04 | 16.02 | 17.62 | 16.02 | 17.62 | 17.52 | qfq | 16,646,517 | 282,564,472 | 9.99% |
| 2024-11-01 | 16.56 | 16.72 | 15.96 | 16.02 | 15.93 | qfq | 10,388,399 | 168,321,684 | -3.49% |
| 2024-10-31 | 16.33 | 16.73 | 16.26 | 16.60 | 16.51 | qfq | 8,192,004 | 134,930,602 | 1.34% |
| 2024-10-30 | 16.70 | 16.75 | 16.24 | 16.38 | 16.29 | qfq | 7,631,281 | 125,574,266 | -2.09% |
| 2024-10-29 | 17.15 | 17.18 | 16.60 | 16.73 | 16.63 | qfq | 8,469,378 | 142,064,688 | -2.22% |
| 2024-10-28 | 17.15 | 17.20 | 16.72 | 17.11 | 17.01 | qfq | 7,309,333 | 124,426,256 | -0.06% |
| 2024-10-25 | 16.86 | 17.18 | 16.75 | 17.12 | 17.02 | qfq | 7,740,097 | 131,619,344 | 1.66% |
| 2024-10-24 | 17.20 | 17.64 | 16.72 | 16.84 | 16.74 | qfq | 10,477,146 | 179,560,626 | -2.15% |
| 2024-10-23 | 17.00 | 17.78 | 16.90 | 17.21 | 17.11 | qfq | 13,149,628 | 227,715,315 | 0.64% |
| 2024-10-22 | 17.15 | 17.45 | 16.73 | 17.10 | 17.00 | qfq | 11,301,254 | 193,078,193 | -1.67% |
| 2024-10-21 | 16.87 | 17.78 | 16.79 | 17.39 | 17.29 | qfq | 19,350,054 | 335,939,009 | 3.51% |
| 2024-10-18 | 16.78 | 17.10 | 16.71 | 16.80 | 16.70 | qfq | 10,600,553 | 178,807,337 | -0.24% |
| 2024-10-17 | 17.31 | 17.38 | 16.83 | 16.84 | 16.74 | qfq | 5,893,113 | 100,385,796 | -2.66% |
| 2024-10-16 | 16.69 | 17.77 | 16.40 | 17.30 | 17.20 | qfq | 11,776,922 | 202,629,305 | 3.72% |
| 2024-10-15 | 17.34 | 17.34 | 16.66 | 16.68 | 16.58 | qfq | 5,964,990 | 100,986,941 | -3.02% |
| 2024-10-14 | 16.91 | 17.36 | 16.60 | 17.20 | 17.10 | qfq | 7,543,570 | 128,385,042 | 2.02% |
| 2024-10-11 | 17.60 | 17.85 | 16.58 | 16.86 | 16.76 | qfq | 10,089,260 | 172,357,776 | -4.85% |
| 2024-10-10 | 18.30 | 18.95 | 17.60 | 17.72 | 17.62 | qfq | 14,761,576 | 270,069,021 | -3.22% |
| 2024-10-09 | 18.06 | 19.38 | 17.69 | 18.31 | 18.21 | qfq | 19,380,321 | 363,853,283 | -2.29% |
| 2024-10-08 | 19.92 | 19.92 | 17.28 | 18.74 | 18.63 | qfq | 19,744,665 | 368,332,437 | 3.48% |
| 2024-09-30 | 17.50 | 18.22 | 17.07 | 18.11 | 18.01 | qfq | 17,167,782 | 305,523,435 | 7.10% |
| 2024-09-27 | 16.20 | 17.02 | 16.15 | 16.91 | 16.81 | qfq | 8,434,535 | 140,226,310 | 4.97% |
| 2024-09-26 | 15.78 | 16.16 | 15.64 | 16.11 | 16.02 | qfq | 4,779,913 | 75,832,275 | 1.64% |
| 2024-09-25 | 15.97 | 16.50 | 15.77 | 15.85 | 15.76 | qfq | 7,667,727 | 124,437,492 | 1.28% |
| 2024-09-24 | 15.17 | 15.80 | 15.16 | 15.65 | 15.56 | qfq | 3,755,941 | 58,241,440 | 3.51% |
| 2024-09-23 | 15.50 | 15.50 | 15.08 | 15.12 | 15.03 | qfq | 1,656,500 | 25,134,285 | -0.53% |
| 2024-09-20 | 15.24 | 15.35 | 15.08 | 15.20 | 15.11 | qfq | 1,733,603 | 26,312,566 | -0.13% |
| 2024-09-19 | 15.24 | 15.39 | 15.13 | 15.22 | 15.13 | qfq | 2,179,331 | 33,259,876 | 0.26% |
| 2024-09-18 | 15.22 | 15.41 | 14.85 | 15.18 | 15.09 | qfq | 2,682,890 | 40,595,150 | -0.13% |
| 2024-09-13 | 15.80 | 15.80 | 15.12 | 15.20 | 15.11 | qfq | 5,739,980 | 87,989,179 | -3.74% |
| 2024-09-12 | 16.30 | 16.39 | 15.67 | 15.79 | 15.70 | qfq | 4,468,710 | 71,230,862 | -2.65% |
| 2024-09-11 | 15.81 | 16.37 | 15.71 | 16.22 | 16.13 | qfq | 5,296,912 | 85,532,617 | 2.59% |
| 2024-09-10 | 15.67 | 15.93 | 15.62 | 15.81 | 15.72 | qfq | 3,348,879 | 52,937,002 | 1.28% |
| 2024-09-09 | 16.18 | 16.21 | 15.51 | 15.61 | 15.52 | qfq | 4,909,176 | 77,386,159 | -2.44% |
| 2024-09-06 | 15.70 | 16.35 | 15.60 | 16.00 | 15.91 | qfq | 6,821,278 | 109,537,687 | 1.33% |
| 2024-09-05 | 15.46 | 15.98 | 15.28 | 15.79 | 15.70 | qfq | 6,886,008 | 108,062,111 | 2.60% |
| 2024-09-04 | 15.20 | 15.57 | 15.08 | 15.39 | 15.30 | qfq | 2,101,679 | 32,301,977 | 0.07% |
| 2024-09-03 | 15.07 | 15.50 | 14.98 | 15.38 | 15.29 | qfq | 2,525,748 | 38,728,083 | 2.19% |
| 2024-09-02 | 15.38 | 15.52 | 15.00 | 15.05 | 14.96 | qfq | 2,571,696 | 39,208,250 | -2.71% |
| 2024-08-30 | 15.18 | 15.68 | 15.02 | 15.47 | 15.38 | qfq | 4,207,800 | 64,918,265 | 1.91% |
| 2024-08-29 | 14.80 | 15.38 | 14.52 | 15.18 | 15.09 | qfq | 3,066,283 | 46,158,491 | 1.20% |
| 2024-08-28 | 15.29 | 15.58 | 14.91 | 15.00 | 14.91 | qfq | 2,765,500 | 41,990,086 | -1.90% |
| 2024-08-27 | 15.58 | 15.60 | 15.16 | 15.29 | 15.20 | qfq | 3,083,493 | 47,280,721 | -2.43% |
| 2024-08-26 | 15.62 | 15.70 | 15.02 | 15.67 | 15.58 | qfq | 3,797,475 | 58,607,660 | 0.19% |
| 2024-08-23 | 16.01 | 16.01 | 15.50 | 15.64 | 15.55 | qfq | 4,851,252 | 75,962,293 | -2.37% |
| 2024-08-22 | 16.00 | 16.67 | 15.60 | 16.02 | 15.93 | qfq | 9,783,024 | 158,961,790 | 3.42% |
| 2024-08-21 | 15.49 | 15.62 | 15.25 | 15.49 | 15.40 | qfq | 1,501,587 | 23,174,666 | 0.52% |
| 2024-08-20 | 16.02 | 16.17 | 15.25 | 15.41 | 15.32 | qfq | 4,874,369 | 75,803,845 | -4.17% |
| 2024-08-19 | 16.28 | 16.42 | 16.05 | 16.08 | 15.99 | qfq | 2,873,534 | 46,490,962 | -1.23% |
| 2024-08-16 | 15.75 | 16.69 | 15.47 | 16.28 | 16.19 | qfq | 8,138,602 | 131,639,636 | 5.03% |
| 2024-08-15 | 15.55 | 15.67 | 15.35 | 15.50 | 15.41 | qfq | 1,552,600 | 24,079,648 | -0.19% |
| 2024-08-14 | 15.60 | 15.77 | 15.52 | 15.53 | 15.44 | qfq | 2,744,514 | 42,799,489 | -2.94% |
| 2024-08-13 | 15.53 | 16.20 | 15.43 | 16.00 | 15.91 | qfq | 3,776,494 | 59,559,696 | 1.91% |
| 2024-08-12 | 16.01 | 16.01 | 15.42 | 15.70 | 15.61 | qfq | 4,327,094 | 67,379,977 | -1.63% |
| 2024-08-09 | 15.44 | 16.24 | 15.26 | 15.96 | 15.87 | qfq | 7,241,773 | 114,898,242 | 3.50% |
| 2024-08-08 | 15.28 | 15.42 | 15.00 | 15.42 | 15.33 | qfq | 2,341,172 | 35,711,116 | 1.05% |
| 2024-08-07 | 14.96 | 15.40 | 14.92 | 15.26 | 15.17 | qfq | 1,574,431 | 23,974,929 | 0.79% |
| 2024-08-06 | 15.44 | 15.44 | 14.96 | 15.14 | 15.05 | qfq | 2,228,415 | 33,811,597 | 0.73% |
| 2024-08-05 | 15.58 | 15.70 | 15.01 | 15.03 | 14.94 | qfq | 3,525,866 | 54,164,349 | -3.53% |
| 2024-08-02 | 15.77 | 15.88 | 15.50 | 15.58 | 15.49 | qfq | 3,708,947 | 58,040,932 | -1.70% |
| 2024-08-01 | 16.06 | 16.43 | 15.80 | 15.85 | 15.76 | qfq | 3,643,847 | 58,457,562 | -1.43% |
| 2024-07-31 | 15.61 | 16.37 | 15.61 | 16.08 | 15.99 | qfq | 5,023,329 | 80,796,216 | 2.68% |
| 2024-07-30 | 15.80 | 15.90 | 15.56 | 15.66 | 15.57 | qfq | 3,648,088 | 57,287,790 | -1.26% |
| 2024-07-29 | 16.09 | 16.14 | 15.67 | 15.86 | 15.77 | qfq | 3,555,526 | 56,615,105 | -1.43% |
| 2024-07-26 | 15.40 | 16.37 | 15.40 | 16.09 | 16.00 | qfq | 6,864,855 | 110,142,261 | 3.81% |
| 2024-07-25 | 15.43 | 15.55 | 14.93 | 15.50 | 15.41 | qfq | 2,755,101 | 42,118,082 | 0.19% |
| 2024-07-24 | 15.61 | 15.94 | 15.30 | 15.47 | 15.38 | qfq | 4,912,872 | 76,467,688 | -1.02% |
| 2024-07-23 | 15.63 | 15.86 | 15.55 | 15.63 | 15.54 | qfq | 5,651,949 | 88,662,039 | 0.00% |
| 2024-07-22 | 14.71 | 15.95 | 14.70 | 15.63 | 15.54 | qfq | 8,167,670 | 126,781,063 | 6.25% |
| 2024-07-19 | 14.32 | 14.97 | 14.24 | 14.71 | 14.63 | qfq | 4,268,904 | 62,605,763 | 2.01% |
| 2024-07-18 | 14.68 | 14.73 | 14.30 | 14.42 | 14.34 | qfq | 3,725,672 | 53,872,514 | -2.30% |
| 2024-07-17 | 15.05 | 15.17 | 14.45 | 14.76 | 14.68 | qfq | 5,048,797 | 74,266,646 | -2.70% |
| 2024-07-16 | 14.88 | 15.17 | 14.35 | 15.17 | 15.08 | qfq | 9,028,170 | 133,083,101 | 1.27% |
| 2024-07-15 | 15.48 | 15.57 | 14.97 | 14.98 | 14.89 | qfq | 4,409,054 | 67,011,985 | -3.23% |
| 2024-07-12 | 16.17 | 16.38 | 15.38 | 15.48 | 15.39 | qfq | 5,377,043 | 84,278,284 | -4.91% |
| 2024-07-11 | 15.95 | 16.38 | 15.82 | 16.28 | 16.19 | qfq | 2,973,869 | 48,125,579 | 3.04% |
| 2024-07-10 | 16.26 | 16.28 | 15.22 | 15.80 | 15.71 | qfq | 5,718,042 | 89,951,512 | -3.48% |
| 2024-07-09 | 16.11 | 16.56 | 16.00 | 16.37 | 16.28 | qfq | 3,282,000 | 53,440,828 | 0.49% |
| 2024-07-08 | 17.08 | 17.08 | 16.25 | 16.29 | 16.20 | qfq | 4,585,521 | 75,385,698 | -4.63% |
| 2024-07-05 | 16.78 | 17.19 | 16.40 | 17.08 | 16.98 | qfq | 4,031,200 | 67,595,765 | 1.79% |
| 2024-07-04 | 17.00 | 17.45 | 16.78 | 16.78 | 16.68 | qfq | 3,995,600 | 68,304,973 | -1.93% |
| 2024-07-03 | 17.24 | 17.40 | 16.95 | 17.11 | 17.01 | qfq | 4,320,600 | 74,044,410 | -1.38% |
| 2024-07-02 | 17.70 | 17.76 | 17.26 | 17.35 | 17.25 | qfq | 5,250,631 | 91,465,327 | -1.59% |
| 2024-07-01 | 17.66 | 18.05 | 17.58 | 17.63 | 17.53 | qfq | 9,655,409 | 171,272,941 | -1.34% |
| 2024-06-28 | 16.23 | 18.13 | 16.15 | 17.87 | 17.77 | qfq | 15,500,440 | 274,606,617 | 8.43% |
| 2024-06-27 | 16.83 | 16.87 | 16.38 | 16.48 | 16.39 | qfq | 4,633,545 | 76,716,497 | -2.66% |
| 2024-06-26 | 16.50 | 17.11 | 16.08 | 16.93 | 16.83 | qfq | 7,301,900 | 121,470,428 | -0.35% |
| 2024-06-25 | 17.71 | 17.77 | 15.93 | 16.99 | 16.89 | qfq | 15,716,908 | 264,877,022 | -4.01% |
| 2024-06-24 | 18.44 | 18.95 | 17.60 | 17.70 | 17.60 | qfq | 16,325,866 | 295,468,401 | -3.49% |
| 2024-06-21 | 16.75 | 18.34 | 16.69 | 18.34 | 18.24 | qfq | 12,715,420 | 227,744,187 | 10.02% |
| 2024-06-20 | 17.15 | 17.63 | 16.55 | 16.67 | 16.57 | qfq | 6,525,461 | 112,115,529 | -3.53% |
| 2024-06-19 | 16.25 | 17.70 | 16.18 | 17.28 | 17.18 | qfq | 9,018,305 | 154,845,807 | 6.73% |
| 2024-06-18 | 16.29 | 16.29 | 15.92 | 16.19 | 16.10 | qfq | 1,920,348 | 30,945,720 | -0.67% |
| 2024-06-17 | 16.22 | 16.43 | 16.10 | 16.30 | 16.21 | qfq | 1,241,000 | 20,199,554 | -1.03% |
| 2024-06-14 | 16.09 | 16.49 | 15.91 | 16.47 | 16.38 | qfq | 2,361,165 | 38,404,427 | 0.92% |
| 2024-06-13 | 16.39 | 16.49 | 16.15 | 16.32 | 16.23 | qfq | 1,742,700 | 28,336,283 | -0.49% |
| 2024-06-12 | 16.53 | 16.61 | 16.22 | 16.40 | 16.31 | qfq | 2,687,300 | 43,946,301 | -1.26% |
| 2024-06-11 | 16.16 | 16.65 | 15.65 | 16.61 | 16.52 | qfq | 3,738,714 | 60,051,789 | 2.22% |
| 2024-06-07 | 16.15 | 16.63 | 15.97 | 16.25 | 16.16 | qfq | 3,193,718 | 51,960,541 | 0.56% |
| 2024-06-06 | 16.85 | 16.93 | 16.01 | 16.16 | 16.07 | qfq | 4,109,662 | 67,236,077 | -5.11% |
| 2024-06-05 | 17.25 | 17.47 | 16.90 | 17.03 | 16.93 | qfq | 3,109,510 | 53,369,948 | -1.28% |
| 2024-06-04 | 16.63 | 17.29 | 16.63 | 17.25 | 17.15 | qfq | 4,427,046 | 75,269,300 | 3.29% |
| 2024-06-03 | 16.56 | 16.71 | 16.35 | 16.70 | 16.60 | qfq | 4,077,780 | 67,446,116 | 0.36% |
| 2024-05-31 | 17.00 | 17.43 | 16.20 | 16.64 | 16.54 | qfq | 6,916,513 | 115,256,571 | -2.69% |
| 2024-05-30 | 16.95 | 17.48 | 16.90 | 17.10 | 17.00 | qfq | 4,116,977 | 70,800,351 | -0.41% |
| 2024-05-29 | 17.36 | 17.51 | 17.03 | 17.17 | 17.07 | qfq | 6,217,574 | 107,299,130 | -1.49% |
| 2024-05-28 | 17.60 | 18.22 | 17.40 | 17.43 | 17.33 | qfq | 8,147,994 | 144,962,678 | -2.08% |
| 2024-05-27 | 17.40 | 17.80 | 17.00 | 17.80 | 17.70 | qfq | 7,047,680 | 123,708,339 | 3.73% |
| 2024-05-24 | 17.17 | 17.68 | 16.80 | 17.16 | 17.06 | qfq | 7,130,437 | 122,831,071 | -0.92% |
| 2024-05-23 | 17.00 | 18.18 | 16.80 | 17.32 | 17.12 | qfq | 11,319,931 | 198,854,283 | 1.46% |
| 2024-05-22 | 16.61 | 17.58 | 16.51 | 17.07 | 16.87 | qfq | 10,499,525 | 179,682,215 | 2.40% |
| 2024-05-21 | 16.29 | 16.79 | 16.20 | 16.67 | 16.48 | qfq | 7,376,494 | 122,261,398 | 1.46% |
| 2024-05-20 | 16.42 | 16.50 | 16.07 | 16.43 | 16.24 | qfq | 8,363,959 | 136,169,476 | 0.06% |
| 2024-05-17 | 16.20 | 16.92 | 15.78 | 16.42 | 16.23 | qfq | 15,981,323 | 262,334,951 | 1.11% |
| 2024-05-16 | 14.73 | 16.24 | 14.70 | 16.24 | 16.05 | qfq | 7,549,650 | 119,902,632 | 10.03% |
| 2024-05-15 | 14.64 | 14.89 | 14.50 | 14.76 | 14.59 | qfq | 1,560,393 | 22,953,105 | 0.89% |
| 2024-05-14 | 14.50 | 14.67 | 14.40 | 14.63 | 14.46 | qfq | 1,522,258 | 22,205,825 | 1.11% |
| 2024-05-13 | 14.82 | 14.85 | 14.35 | 14.47 | 14.30 | qfq | 2,291,896 | 33,230,152 | -2.62% |
| 2024-05-10 | 15.19 | 15.30 | 14.83 | 14.86 | 14.69 | qfq | 2,223,200 | 33,305,833 | -2.17% |
| 2024-05-09 | 15.27 | 15.62 | 15.07 | 15.19 | 15.02 | qfq | 3,318,571 | 50,852,747 | 0.26% |
| 2024-05-08 | 14.98 | 15.33 | 14.81 | 15.15 | 14.98 | qfq | 2,878,899 | 43,388,591 | 1.41% |
| 2024-05-07 | 14.97 | 15.02 | 14.81 | 14.94 | 14.77 | qfq | 1,782,900 | 26,604,810 | -0.13% |
| 2024-05-06 | 14.60 | 15.01 | 14.60 | 14.96 | 14.79 | qfq | 3,397,656 | 50,522,775 | 2.89% |
| 2024-04-30 | 14.58 | 14.68 | 14.32 | 14.54 | 14.37 | qfq | 2,104,090 | 30,608,322 | -0.27% |
| 2024-04-29 | 14.18 | 14.58 | 14.11 | 14.58 | 14.41 | qfq | 2,009,999 | 29,061,435 | 2.68% |
| 2024-04-26 | 14.00 | 14.22 | 13.95 | 14.20 | 14.04 | qfq | 1,632,561 | 22,996,736 | 0.42% |
| 2024-04-25 | 14.35 | 14.43 | 14.07 | 14.14 | 13.98 | qfq | 1,806,050 | 25,744,388 | -0.35% |
| 2024-04-24 | 13.90 | 14.21 | 13.82 | 14.19 | 14.03 | qfq | 2,192,482 | 30,725,857 | 2.09% |
| 2024-04-23 | 13.88 | 13.98 | 13.71 | 13.90 | 13.74 | qfq | 1,645,316 | 22,777,376 | 0.29% |
| 2024-04-22 | 14.59 | 14.59 | 13.84 | 13.86 | 13.70 | qfq | 3,706,380 | 52,014,590 | -5.78% |
| 2024-04-19 | 14.41 | 14.84 | 14.41 | 14.71 | 14.54 | qfq | 3,068,192 | 45,020,287 | 0.89% |
| 2024-04-18 | 13.88 | 14.88 | 13.86 | 14.58 | 14.41 | qfq | 3,751,844 | 54,495,553 | 3.48% |
| 2024-04-17 | 13.41 | 14.28 | 13.41 | 14.09 | 13.93 | qfq | 3,656,519 | 50,995,204 | 5.23% |
| 2024-04-16 | 14.60 | 14.64 | 13.31 | 13.39 | 13.24 | qfq | 4,084,369 | 56,281,255 | -8.73% |
| 2024-04-15 | 15.21 | 15.38 | 14.35 | 14.67 | 14.50 | qfq | 4,384,491 | 64,994,255 | -3.99% |
| 2024-04-12 | 15.10 | 15.50 | 15.00 | 15.28 | 15.10 | qfq | 2,804,439 | 42,721,603 | 1.06% |
| 2024-04-11 | 15.15 | 15.32 | 15.08 | 15.12 | 14.95 | qfq | 2,173,523 | 33,059,803 | -0.20% |
| 2024-04-10 | 15.29 | 15.34 | 15.08 | 15.15 | 14.98 | qfq | 1,716,593 | 26,033,453 | -0.92% |
| 2024-04-09 | 15.00 | 15.29 | 14.96 | 15.29 | 15.11 | qfq | 1,808,428 | 27,472,334 | 1.19% |
| 2024-04-08 | 15.08 | 15.34 | 15.05 | 15.11 | 14.94 | qfq | 1,942,721 | 29,458,672 | -0.53% |
| 2024-04-03 | 15.29 | 15.39 | 15.01 | 15.19 | 15.02 | qfq | 2,620,043 | 39,874,043 | 0.46% |
| 2024-04-02 | 14.84 | 15.15 | 14.73 | 15.12 | 14.95 | qfq | 3,260,268 | 48,862,607 | 2.30% |
| 2024-04-01 | 14.74 | 14.84 | 14.63 | 14.78 | 14.61 | qfq | 1,622,883 | 23,902,174 | 0.27% |
| 2024-03-29 | 14.22 | 14.78 | 14.16 | 14.74 | 14.57 | qfq | 2,613,900 | 37,829,280 | 4.54% |
| 2024-03-28 | 13.98 | 14.25 | 13.88 | 14.10 | 13.94 | qfq | 1,872,138 | 26,457,019 | 0.86% |
| 2024-03-27 | 14.46 | 14.60 | 13.97 | 13.98 | 13.82 | qfq | 1,493,751 | 21,198,566 | -3.32% |
| 2024-03-26 | 14.37 | 14.57 | 14.09 | 14.46 | 14.29 | qfq | 2,247,888 | 32,225,365 | -0.28% |
| 2024-03-25 | 14.78 | 15.05 | 14.48 | 14.50 | 14.33 | qfq | 2,292,389 | 33,743,547 | -2.49% |
| 2024-03-22 | 15.31 | 15.31 | 14.87 | 14.87 | 14.70 | qfq | 1,696,900 | 25,419,924 | -2.81% |
| 2024-03-21 | 15.56 | 15.56 | 15.19 | 15.30 | 15.12 | qfq | 2,108,957 | 32,316,154 | -1.61% |
| 2024-03-20 | 15.49 | 15.60 | 15.42 | 15.55 | 15.37 | qfq | 2,508,934 | 38,898,521 | -0.06% |
| 2024-03-19 | 15.63 | 15.93 | 15.52 | 15.56 | 15.38 | qfq | 2,556,344 | 40,084,280 | -0.45% |
| 2024-03-18 | 15.17 | 16.09 | 14.94 | 15.63 | 15.45 | qfq | 4,812,185 | 74,766,940 | 4.55% |
| 2024-03-15 | 14.80 | 15.07 | 14.65 | 14.95 | 14.78 | qfq | 1,616,470 | 23,913,917 | 0.40% |
| 2024-03-14 | 15.20 | 15.25 | 14.79 | 14.89 | 14.72 | qfq | 1,824,254 | 27,387,245 | -1.19% |
| 2024-03-13 | 15.33 | 15.43 | 15.04 | 15.07 | 14.90 | qfq | 1,840,861 | 27,866,116 | -1.25% |
| 2024-03-12 | 15.15 | 15.32 | 15.03 | 15.26 | 15.09 | qfq | 1,781,315 | 27,053,632 | 1.33% |
| 2024-03-11 | 14.91 | 15.13 | 14.81 | 15.06 | 14.89 | qfq | 1,336,219 | 20,043,043 | 1.01% |
| 2024-03-08 | 15.09 | 15.09 | 14.71 | 14.91 | 14.74 | qfq | 1,443,701 | 21,435,076 | 0.07% |
| 2024-03-07 | 15.12 | 15.21 | 14.88 | 14.90 | 14.73 | qfq | 1,435,273 | 21,564,143 | -1.52% |
| 2024-03-06 | 15.03 | 15.40 | 15.03 | 15.13 | 14.96 | qfq | 1,297,406 | 19,694,248 | -0.46% |
| 2024-03-05 | 15.40 | 15.50 | 15.12 | 15.20 | 15.03 | qfq | 1,995,233 | 30,416,260 | -2.50% |
| 2024-03-04 | 15.48 | 15.69 | 15.27 | 15.59 | 15.41 | qfq | 2,674,414 | 41,377,061 | 0.65% |
| 2024-03-01 | 15.49 | 15.58 | 15.19 | 15.49 | 15.31 | qfq | 2,021,675 | 31,061,561 | 0.00% |
| 2024-02-29 | 14.92 | 15.53 | 14.68 | 15.49 | 15.31 | qfq | 3,279,218 | 49,397,789 | 4.95% |
| 2024-02-28 | 15.85 | 16.01 | 14.72 | 14.76 | 14.59 | qfq | 4,351,472 | 67,265,257 | -7.63% |
| 2024-02-27 | 15.92 | 16.10 | 15.61 | 15.98 | 15.80 | qfq | 4,427,511 | 70,132,570 | 0.00% |
| 2024-02-26 | 15.62 | 16.30 | 15.47 | 15.98 | 15.80 | qfq | 4,040,634 | 64,294,363 | 2.90% |
| 2024-02-23 | 15.50 | 15.61 | 15.24 | 15.53 | 15.35 | qfq | 1,933,395 | 29,951,299 | 0.26% |
| 2024-02-22 | 14.94 | 15.65 | 14.67 | 15.49 | 15.31 | qfq | 3,602,678 | 55,325,137 | 3.34% |
| 2024-02-21 | 15.05 | 15.33 | 14.81 | 14.99 | 14.82 | qfq | 2,659,422 | 40,319,911 | -0.86% |
| 2024-02-20 | 14.91 | 15.21 | 14.69 | 15.12 | 14.95 | qfq | 2,044,430 | 30,504,215 | -0.53% |
| 2024-02-19 | 15.77 | 15.77 | 14.77 | 15.20 | 15.03 | qfq | 3,709,031 | 56,091,053 | 1.33% |
| 2024-02-08 | 14.20 | 15.11 | 13.82 | 15.00 | 14.83 | qfq | 3,898,925 | 56,704,935 | 7.37% |
| 2024-02-07 | 13.68 | 14.23 | 13.27 | 13.97 | 13.81 | qfq | 3,870,064 | 53,838,135 | 2.27% |
| 2024-02-06 | 12.85 | 13.66 | 12.01 | 13.66 | 13.50 | qfq | 4,896,937 | 63,406,385 | 6.06% |
| 2024-02-05 | 13.40 | 13.40 | 12.06 | 12.88 | 12.73 | qfq | 7,477,293 | 94,346,226 | -3.88% |
| 2024-02-02 | 13.74 | 14.20 | 12.50 | 13.40 | 13.25 | qfq | 6,624,412 | 89,285,216 | -1.11% |
| 2024-02-01 | 13.70 | 14.06 | 13.33 | 13.55 | 13.39 | qfq | 4,318,120 | 58,805,812 | -3.28% |
| 2024-01-31 | 14.16 | 14.71 | 13.68 | 14.01 | 13.85 | qfq | 5,105,897 | 71,759,851 | -2.44% |
| 2024-01-30 | 14.87 | 14.90 | 14.32 | 14.36 | 14.20 | qfq | 2,676,115 | 39,081,625 | -3.49% |
| 2024-01-29 | 16.04 | 16.17 | 14.88 | 14.88 | 14.71 | qfq | 4,583,300 | 69,984,142 | -5.82% |
| 2024-01-26 | 14.96 | 15.85 | 14.64 | 15.80 | 15.62 | qfq | 5,282,105 | 82,128,676 | 5.61% |
| 2024-01-25 | 14.30 | 15.00 | 14.29 | 14.96 | 14.79 | qfq | 2,968,811 | 43,662,450 | 4.62% |
| 2024-01-24 | 14.52 | 14.54 | 13.80 | 14.30 | 14.14 | qfq | 2,855,105 | 40,428,473 | -0.69% |
| 2024-01-23 | 13.81 | 14.40 | 13.76 | 14.40 | 14.24 | qfq | 3,423,409 | 48,563,515 | 3.90% |
| 2024-01-22 | 15.14 | 15.14 | 13.64 | 13.86 | 13.70 | qfq | 5,792,636 | 82,512,246 | -8.51% |
| 2024-01-19 | 15.35 | 15.46 | 15.03 | 15.15 | 14.98 | qfq | 2,526,319 | 38,493,883 | -1.62% |
| 2024-01-18 | 15.70 | 15.79 | 14.95 | 15.40 | 15.22 | qfq | 5,426,575 | 82,812,907 | -3.33% |
| 2024-01-17 | 16.35 | 16.35 | 15.79 | 15.93 | 15.75 | qfq | 2,848,200 | 45,689,923 | -2.45% |
| 2024-01-16 | 16.40 | 16.46 | 16.00 | 16.33 | 16.14 | qfq | 3,211,359 | 52,112,868 | -0.12% |
| 2024-01-15 | 16.39 | 16.51 | 15.96 | 16.35 | 16.16 | qfq | 3,677,975 | 59,863,838 | 2.06% |
| 2024-01-12 | 16.01 | 16.85 | 15.72 | 16.02 | 15.84 | qfq | 6,830,666 | 110,609,651 | 0.06% |
| 2024-01-11 | 16.80 | 16.88 | 15.20 | 16.01 | 15.83 | qfq | 11,776,932 | 186,635,399 | -4.87% |
| 2024-01-10 | 17.00 | 17.16 | 16.70 | 16.83 | 16.64 | qfq | 1,711,275 | 28,956,243 | -0.77% |
| 2024-01-09 | 17.06 | 17.30 | 16.84 | 16.96 | 16.77 | qfq | 1,573,300 | 26,777,219 | -0.59% |
| 2024-01-08 | 17.51 | 17.68 | 17.05 | 17.06 | 16.86 | qfq | 1,339,600 | 23,113,636 | -2.51% |
| 2024-01-05 | 17.95 | 18.01 | 17.42 | 17.50 | 17.30 | qfq | 1,225,086 | 21,640,979 | -2.07% |
| 2024-01-04 | 17.97 | 18.13 | 17.84 | 17.87 | 17.67 | qfq | 839,680 | 15,045,837 | -0.56% |
| 2024-01-03 | 18.11 | 18.11 | 17.80 | 17.97 | 17.76 | qfq | 1,099,083 | 19,710,841 | -0.83% |
| 2024-01-02 | 18.16 | 18.35 | 18.00 | 18.12 | 17.91 | qfq | 2,151,700 | 39,068,384 | 0.22% |
| 2023-12-29 | 17.82 | 18.20 | 17.71 | 18.08 | 17.87 | qfq | 2,558,548 | 46,127,874 | 1.46% |
| 2023-12-28 | 17.02 | 18.00 | 17.02 | 17.82 | 17.62 | qfq | 4,147,821 | 73,114,964 | 4.82% |
| 2023-12-27 | 17.06 | 17.15 | 16.89 | 17.00 | 16.81 | qfq | 1,142,100 | 19,391,736 | -0.58% |
| 2023-12-26 | 17.08 | 17.21 | 17.01 | 17.10 | 16.90 | qfq | 889,711 | 15,226,301 | -0.12% |
| 2023-12-25 | 17.56 | 17.56 | 17.03 | 17.12 | 16.92 | qfq | 1,682,988 | 28,870,733 | -1.61% |
| 2023-12-22 | 17.56 | 17.85 | 17.32 | 17.40 | 17.20 | qfq | 1,324,049 | 23,122,289 | -0.91% |
| 2023-12-21 | 18.15 | 18.15 | 17.30 | 17.56 | 17.36 | qfq | 2,080,651 | 36,636,496 | -2.28% |
| 2023-12-20 | 17.95 | 18.25 | 17.93 | 17.97 | 17.76 | qfq | 2,097,766 | 38,042,417 | 0.45% |
| 2023-12-19 | 17.98 | 18.05 | 17.77 | 17.89 | 17.69 | qfq | 1,135,403 | 20,318,794 | -0.33% |
| 2023-12-18 | 18.59 | 18.59 | 17.92 | 17.95 | 17.74 | qfq | 1,523,196 | 27,486,615 | -1.43% |
| 2023-12-15 | 18.60 | 18.77 | 18.17 | 18.21 | 18.00 | qfq | 1,597,870 | 29,338,561 | -1.99% |
| 2023-12-14 | 18.25 | 18.96 | 18.25 | 18.58 | 18.37 | qfq | 2,339,689 | 43,868,911 | 0.81% |
| 2023-12-13 | 18.42 | 18.97 | 18.25 | 18.43 | 18.22 | qfq | 2,029,840 | 37,746,443 | 0.11% |
| 2023-12-12 | 18.32 | 18.42 | 18.26 | 18.41 | 18.20 | qfq | 738,612 | 13,553,964 | 0.49% |
| 2023-12-11 | 18.16 | 18.39 | 18.01 | 18.32 | 18.11 | qfq | 1,527,985 | 27,865,101 | 0.94% |
| 2023-12-08 | 18.45 | 18.46 | 18.15 | 18.15 | 17.94 | qfq | 1,150,577 | 20,989,341 | -1.14% |
| 2023-12-07 | 18.64 | 18.64 | 18.30 | 18.36 | 18.15 | qfq | 1,240,826 | 22,843,504 | -1.50% |
| 2023-12-06 | 18.33 | 18.72 | 18.33 | 18.64 | 18.43 | qfq | 2,005,602 | 37,338,190 | 1.30% |
| 2023-12-05 | 18.82 | 18.84 | 18.37 | 18.40 | 18.19 | qfq | 1,208,300 | 22,457,155 | -2.18% |
| 2023-12-04 | 18.80 | 18.94 | 18.60 | 18.81 | 18.59 | qfq | 1,271,532 | 23,836,589 | 0.05% |
| 2023-12-01 | 18.81 | 19.03 | 18.65 | 18.80 | 18.58 | qfq | 1,436,990 | 26,994,690 | -0.05% |
| 2023-11-30 | 19.01 | 19.03 | 18.66 | 18.81 | 18.59 | qfq | 1,550,638 | 29,120,381 | -0.84% |
| 2023-11-29 | 19.07 | 19.20 | 18.89 | 18.97 | 18.75 | qfq | 1,198,100 | 22,831,108 | -1.04% |
| 2023-11-28 | 19.11 | 19.22 | 18.98 | 19.17 | 18.95 | qfq | 1,591,380 | 30,357,448 | -0.05% |
| 2023-11-27 | 18.91 | 19.45 | 18.81 | 19.18 | 18.96 | qfq | 2,564,325 | 49,181,602 | 1.43% |
| 2023-11-24 | 19.03 | 19.04 | 18.72 | 18.91 | 18.69 | qfq | 1,481,600 | 27,946,024 | -0.53% |
| 2023-11-23 | 19.03 | 19.20 | 18.90 | 19.01 | 18.79 | qfq | 2,734,104 | 51,967,035 | -0.31% |
| 2023-11-22 | 19.20 | 19.29 | 19.02 | 19.07 | 18.85 | qfq | 1,538,848 | 29,418,808 | -0.99% |
| 2023-11-21 | 19.53 | 19.56 | 19.18 | 19.26 | 19.04 | qfq | 1,705,856 | 32,988,772 | -1.28% |
| 2023-11-20 | 19.27 | 19.60 | 19.16 | 19.51 | 19.29 | qfq | 2,324,672 | 45,163,594 | 1.61% |
| 2023-11-17 | 19.05 | 19.23 | 18.94 | 19.20 | 18.98 | qfq | 1,376,307 | 26,301,470 | 1.00% |
| 2023-11-16 | 19.27 | 19.27 | 18.98 | 19.01 | 18.79 | qfq | 1,522,800 | 29,067,477 | -1.45% |
| 2023-11-15 | 18.98 | 19.42 | 18.90 | 19.29 | 19.07 | qfq | 2,867,809 | 55,045,714 | 2.12% |
| 2023-11-14 | 18.98 | 18.98 | 18.65 | 18.89 | 18.67 | qfq | 1,920,509 | 36,078,743 | -0.21% |
| 2023-11-13 | 18.99 | 19.09 | 18.88 | 18.93 | 18.71 | qfq | 1,176,001 | 22,281,058 | -0.32% |
| 2023-11-10 | 19.08 | 19.08 | 18.81 | 18.99 | 18.77 | qfq | 826,348 | 15,688,857 | 0.00% |
| 2023-11-09 | 18.97 | 19.10 | 18.91 | 18.99 | 18.77 | qfq | 908,942 | 17,270,467 | -0.37% |
| 2023-11-08 | 19.19 | 19.19 | 18.81 | 19.06 | 18.84 | qfq | 1,801,836 | 34,298,739 | -0.10% |
| 2023-11-07 | 19.22 | 19.32 | 18.95 | 19.08 | 18.86 | qfq | 1,403,001 | 26,731,337 | -0.63% |
| 2023-11-06 | 19.07 | 19.33 | 18.98 | 19.20 | 18.98 | qfq | 2,002,810 | 38,469,851 | 1.27% |
| 2023-11-03 | 18.85 | 19.06 | 18.80 | 18.96 | 18.74 | qfq | 1,191,200 | 22,548,503 | 0.64% |
| 2023-11-02 | 19.35 | 19.35 | 18.83 | 18.84 | 18.62 | qfq | 1,372,300 | 26,041,340 | -2.13% |
| 2023-11-01 | 19.38 | 19.43 | 19.09 | 19.25 | 19.03 | qfq | 1,582,636 | 30,465,541 | -0.72% |
| 2023-10-31 | 19.29 | 19.45 | 19.10 | 19.39 | 19.17 | qfq | 2,207,632 | 42,601,246 | 0.52% |
| 2023-10-30 | 18.81 | 19.35 | 18.63 | 19.29 | 19.07 | qfq | 3,112,084 | 59,655,273 | 2.55% |
| 2023-10-27 | 18.25 | 19.06 | 18.10 | 18.81 | 18.59 | qfq | 2,699,196 | 50,398,150 | 2.96% |
| 2023-10-26 | 17.90 | 18.33 | 17.80 | 18.27 | 18.06 | qfq | 1,598,006 | 28,930,643 | 1.27% |
| 2023-10-25 | 18.13 | 18.30 | 17.87 | 18.04 | 17.83 | qfq | 1,635,566 | 29,545,003 | 0.22% |
| 2023-10-24 | 17.79 | 18.28 | 17.67 | 18.00 | 17.79 | qfq | 1,785,672 | 32,115,172 | 0.90% |
| 2023-10-23 | 18.14 | 18.22 | 17.69 | 17.84 | 17.64 | qfq | 1,579,974 | 28,323,393 | -1.65% |
| 2023-10-20 | 18.20 | 18.35 | 18.00 | 18.14 | 17.93 | qfq | 1,200,116 | 21,806,252 | -0.33% |
| 2023-10-19 | 18.59 | 18.64 | 18.16 | 18.20 | 17.99 | qfq | 2,198,015 | 40,393,483 | -2.62% |
| 2023-10-18 | 19.30 | 19.48 | 18.64 | 18.69 | 18.48 | qfq | 3,059,557 | 57,780,647 | -2.61% |
| 2023-10-17 | 18.67 | 19.25 | 18.50 | 19.19 | 18.97 | qfq | 3,254,730 | 61,887,373 | 2.07% |
| 2023-10-16 | 18.61 | 19.11 | 18.30 | 18.80 | 18.58 | qfq | 2,877,893 | 53,745,791 | 1.08% |
| 2023-10-13 | 18.99 | 18.99 | 18.40 | 18.60 | 18.39 | qfq | 2,703,147 | 50,195,511 | -1.64% |
| 2023-10-12 | 18.55 | 19.00 | 18.40 | 18.91 | 18.69 | qfq | 2,562,231 | 47,904,873 | 1.94% |
| 2023-10-11 | 18.78 | 18.78 | 18.49 | 18.55 | 18.34 | qfq | 1,088,454 | 20,221,925 | -0.27% |
| 2023-10-10 | 18.77 | 18.85 | 18.53 | 18.60 | 18.39 | qfq | 1,243,138 | 23,178,038 | -0.43% |
| 2023-10-09 | 19.13 | 19.16 | 18.59 | 18.68 | 18.47 | qfq | 1,735,097 | 32,458,406 | -2.35% |
| 2023-09-28 | 18.67 | 19.32 | 18.66 | 19.13 | 18.91 | qfq | 2,276,653 | 43,443,900 | 2.46% |
| 2023-09-27 | 18.60 | 18.82 | 18.20 | 18.67 | 18.46 | qfq | 1,404,660 | 26,128,540 | 1.25% |
| 2023-09-26 | 18.83 | 18.83 | 18.20 | 18.44 | 18.23 | qfq | 1,541,318 | 28,350,887 | -2.02% |
| 2023-09-25 | 18.65 | 18.86 | 18.48 | 18.82 | 18.60 | qfq | 1,208,285 | 22,581,726 | 1.46% |
| 2023-09-22 | 18.48 | 18.59 | 18.28 | 18.55 | 18.34 | qfq | 986,140 | 18,206,323 | 0.87% |
| 2023-09-21 | 18.65 | 18.80 | 18.36 | 18.39 | 18.18 | qfq | 1,247,501 | 23,088,504 | -2.34% |
| 2023-09-20 | 19.00 | 19.00 | 18.71 | 18.83 | 18.61 | qfq | 989,117 | 18,630,379 | -0.89% |
| 2023-09-19 | 19.30 | 19.30 | 18.80 | 19.00 | 18.78 | qfq | 1,246,279 | 23,598,289 | -0.84% |
| 2023-09-18 | 18.77 | 19.30 | 18.60 | 19.16 | 18.94 | qfq | 2,749,480 | 52,272,059 | 2.13% |
| 2023-09-15 | 18.98 | 19.10 | 18.71 | 18.76 | 18.55 | qfq | 970,469 | 18,263,862 | -1.16% |
| 2023-09-14 | 19.06 | 19.20 | 18.88 | 18.98 | 18.76 | qfq | 1,196,541 | 22,805,921 | -0.94% |
| 2023-09-13 | 19.21 | 19.38 | 18.99 | 19.16 | 18.94 | qfq | 1,049,640 | 20,085,911 | -0.57% |
| 2023-09-12 | 19.26 | 19.43 | 19.17 | 19.27 | 19.05 | qfq | 983,321 | 18,957,391 | 0.16% |
| 2023-09-11 | 19.39 | 19.39 | 19.10 | 19.24 | 19.02 | qfq | 968,073 | 18,591,337 | 0.52% |
| 2023-09-08 | 19.25 | 19.32 | 19.04 | 19.14 | 18.92 | qfq | 1,216,977 | 23,337,251 | -0.62% |
| 2023-09-07 | 19.32 | 19.69 | 19.19 | 19.26 | 19.04 | qfq | 2,039,931 | 39,591,176 | -0.10% |
| 2023-09-06 | 19.23 | 19.42 | 19.14 | 19.28 | 19.06 | qfq | 1,474,021 | 28,396,681 | -0.31% |
| 2023-09-05 | 19.60 | 19.60 | 19.30 | 19.34 | 19.12 | qfq | 1,456,573 | 28,239,838 | -0.77% |
| 2023-09-04 | 19.49 | 19.68 | 19.30 | 19.49 | 19.27 | qfq | 2,160,645 | 42,062,690 | -0.10% |
| 2023-09-01 | 19.72 | 19.86 | 19.34 | 19.51 | 19.29 | qfq | 2,793,515 | 54,451,315 | -0.36% |
| 2023-08-31 | 19.05 | 20.27 | 18.95 | 19.58 | 19.36 | qfq | 7,705,664 | 151,225,628 | 3.32% |
| 2023-08-30 | 18.83 | 19.07 | 18.63 | 18.95 | 18.73 | qfq | 2,014,181 | 37,965,660 | 0.64% |
| 2023-08-29 | 18.12 | 18.84 | 17.94 | 18.83 | 18.61 | qfq | 3,473,108 | 64,442,670 | 4.96% |
| 2023-08-28 | 18.70 | 18.70 | 17.90 | 17.94 | 17.73 | qfq | 2,022,489 | 36,728,255 | 1.13% |
| 2023-08-25 | 18.00 | 18.27 | 17.51 | 17.74 | 17.54 | qfq | 1,964,744 | 35,173,984 | -2.15% |
| 2023-08-24 | 18.42 | 18.46 | 18.06 | 18.13 | 17.92 | qfq | 1,256,812 | 22,879,945 | -1.41% |
| 2023-08-23 | 18.40 | 18.66 | 18.07 | 18.39 | 18.18 | qfq | 1,483,472 | 27,286,894 | 0.88% |
| 2023-08-22 | 18.30 | 18.39 | 17.90 | 18.23 | 18.02 | qfq | 1,462,917 | 26,548,868 | 0.28% |
| 2023-08-21 | 18.52 | 18.52 | 18.15 | 18.18 | 17.97 | qfq | 971,941 | 17,775,354 | -0.82% |
| 2023-08-18 | 18.68 | 18.74 | 18.33 | 18.33 | 18.12 | qfq | 1,008,633 | 18,700,129 | -1.77% |
| 2023-08-17 | 18.34 | 18.72 | 18.02 | 18.66 | 18.45 | qfq | 1,486,215 | 27,386,621 | 1.74% |
| 2023-08-16 | 18.67 | 18.75 | 18.33 | 18.34 | 18.13 | qfq | 1,072,770 | 19,850,772 | -1.77% |
| 2023-08-15 | 18.53 | 18.73 | 18.40 | 18.67 | 18.46 | qfq | 1,693,309 | 31,466,596 | 0.48% |
| 2023-08-14 | 19.06 | 19.06 | 17.73 | 18.58 | 18.37 | qfq | 4,355,400 | 79,694,973 | -3.13% |
| 2023-08-11 | 19.72 | 19.72 | 19.14 | 19.18 | 18.96 | qfq | 2,200,431 | 42,556,109 | -2.94% |
| 2023-08-10 | 19.20 | 19.78 | 19.20 | 19.76 | 19.53 | qfq | 2,860,769 | 56,159,962 | 2.76% |
| 2023-08-09 | 19.70 | 19.70 | 19.21 | 19.23 | 19.01 | qfq | 1,571,100 | 30,474,757 | -2.68% |
| 2023-08-08 | 19.37 | 19.79 | 19.31 | 19.76 | 19.53 | qfq | 2,265,996 | 44,300,416 | 1.80% |
| 2023-08-07 | 19.24 | 19.41 | 19.10 | 19.41 | 19.19 | qfq | 1,341,336 | 25,957,373 | 0.88% |
| 2023-08-04 | 19.18 | 19.43 | 19.14 | 19.24 | 19.02 | qfq | 1,496,752 | 28,868,473 | 0.52% |
| 2023-08-03 | 19.17 | 19.29 | 19.03 | 19.14 | 18.92 | qfq | 1,561,311 | 29,950,030 | -0.16% |
| 2023-08-02 | 19.48 | 19.54 | 19.11 | 19.17 | 18.95 | qfq | 1,521,582 | 29,275,688 | -1.34% |
| 2023-08-01 | 19.50 | 19.72 | 19.36 | 19.43 | 19.21 | qfq | 1,295,310 | 25,207,546 | 0.10% |
| 2023-07-31 | 19.70 | 19.75 | 19.34 | 19.41 | 19.19 | qfq | 2,724,400 | 53,032,198 | -0.97% |
| 2023-07-28 | 19.80 | 20.00 | 19.21 | 19.60 | 19.38 | qfq | 2,642,858 | 51,635,016 | -1.26% |
| 2023-07-27 | 19.80 | 20.30 | 19.57 | 19.85 | 19.62 | qfq | 4,863,746 | 97,144,207 | 2.53% |
| 2023-07-26 | 19.46 | 19.46 | 19.20 | 19.36 | 19.14 | qfq | 1,148,510 | 22,197,935 | -0.36% |
| 2023-07-25 | 19.46 | 19.62 | 19.31 | 19.43 | 19.21 | qfq | 1,321,352 | 25,661,722 | 0.41% |
| 2023-07-24 | 19.30 | 19.71 | 19.09 | 19.35 | 19.13 | qfq | 1,348,254 | 26,187,521 | -0.05% |
| 2023-07-21 | 19.50 | 19.67 | 19.31 | 19.36 | 19.14 | qfq | 1,235,241 | 24,022,247 | -1.38% |
| 2023-07-20 | 19.99 | 20.04 | 19.61 | 19.63 | 19.41 | qfq | 1,398,090 | 27,681,246 | -1.26% |
| 2023-07-19 | 20.16 | 20.47 | 19.81 | 19.88 | 19.65 | qfq | 2,299,236 | 46,041,140 | -1.34% |
| 2023-07-18 | 20.02 | 20.20 | 19.85 | 20.15 | 19.92 | qfq | 1,906,827 | 38,192,701 | 0.65% |