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
河钢资源000923.SZ
最近收盘价13.032026-07-17
最近交易日2026-07-17
成交量（股）17,047,345
成交额（元）226,044,693
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.6 | — | — | — | 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 | 13.68 | 13.69 | 12.97 | 13.03 | 13.03 | qfq | 17,047,345 | 226,044,693 | -5.31% |
| 2026-07-16 | 13.85 | 14.02 | 13.65 | 13.76 | 13.76 | qfq | 14,486,066 | 200,034,317 | -1.08% |
| 2026-07-15 | 13.47 | 14.35 | 13.35 | 13.91 | 13.91 | qfq | 29,119,716 | 409,787,616 | 2.66% |
| 2026-07-14 | 13.14 | 13.62 | 13.03 | 13.55 | 13.55 | qfq | 20,678,206 | 276,084,046 | 3.83% |
| 2026-07-13 | 13.08 | 13.42 | 12.86 | 13.05 | 13.05 | qfq | 27,249,302 | 356,591,400 | -0.76% |
| 2026-07-10 | 12.35 | 13.45 | 12.24 | 13.15 | 13.15 | qfq | 28,274,124 | 371,306,495 | 7.52% |
| 2026-07-09 | 12.40 | 12.56 | 11.97 | 12.23 | 12.23 | qfq | 12,819,753 | 156,560,592 | -2.55% |
| 2026-07-08 | 12.71 | 12.80 | 12.51 | 12.55 | 12.55 | qfq | 9,706,137 | 122,701,346 | -2.03% |
| 2026-07-07 | 13.00 | 13.15 | 12.77 | 12.81 | 12.81 | qfq | 10,788,871 | 139,678,360 | -1.54% |
| 2026-07-06 | 12.91 | 13.31 | 12.81 | 13.01 | 13.01 | qfq | 12,280,914 | 160,128,567 | 0.93% |
| 2026-07-03 | 12.82 | 13.10 | 12.75 | 12.89 | 12.89 | qfq | 14,546,676 | 188,559,086 | 1.98% |
| 2026-07-02 | 12.64 | 12.94 | 12.59 | 12.64 | 12.64 | qfq | 14,999,733 | 191,291,298 | 0.00% |
| 2026-07-01 | 12.41 | 12.83 | 12.26 | 12.64 | 12.64 | qfq | 12,461,375 | 156,732,192 | 1.85% |
| 2026-06-30 | 12.58 | 12.66 | 12.19 | 12.41 | 12.41 | qfq | 11,454,641 | 141,522,216 | -2.28% |
| 2026-06-29 | 12.48 | 12.74 | 12.19 | 12.70 | 12.70 | qfq | 12,697,194 | 159,040,456 | 1.76% |
| 2026-06-26 | 12.83 | 13.04 | 12.27 | 12.48 | 12.48 | qfq | 14,259,785 | 178,505,846 | -2.12% |
| 2026-06-25 | 13.08 | 13.13 | 12.69 | 12.75 | 12.75 | qfq | 14,205,800 | 182,315,347 | -3.63% |
| 2026-06-24 | 13.29 | 13.43 | 13.05 | 13.23 | 13.23 | qfq | 12,528,633 | 165,475,250 | -0.53% |
| 2026-06-23 | 14.01 | 14.10 | 13.24 | 13.30 | 13.30 | qfq | 17,254,500 | 233,970,461 | -5.81% |
| 2026-06-22 | 13.70 | 14.16 | 13.50 | 14.12 | 14.12 | qfq | 16,351,117 | 226,218,696 | 2.32% |
| 2026-06-18 | 13.82 | 14.30 | 13.68 | 13.80 | 13.80 | qfq | 12,398,161 | 173,290,560 | -0.79% |
| 2026-06-17 | 14.11 | 14.21 | 13.73 | 13.91 | 13.91 | qfq | 11,271,734 | 157,189,318 | -1.70% |
| 2026-06-16 | 14.30 | 14.40 | 14.04 | 14.15 | 14.15 | qfq | 13,730,600 | 194,505,451 | -2.14% |
| 2026-06-15 | 14.25 | 14.60 | 14.07 | 14.46 | 14.46 | qfq | 17,995,241 | 258,861,843 | 0.21% |
| 2026-06-12 | 14.30 | 14.87 | 14.09 | 14.43 | 13.83 | qfq | 18,580,102 | 268,913,297 | 3.66% |
| 2026-06-11 | 13.87 | 14.12 | 13.73 | 13.92 | 13.34 | qfq | 11,014,000 | 153,398,282 | -0.43% |
| 2026-06-10 | 13.89 | 14.04 | 13.72 | 13.98 | 13.40 | qfq | 10,866,321 | 150,740,877 | -0.71% |
| 2026-06-09 | 14.18 | 14.18 | 13.66 | 14.08 | 13.49 | qfq | 14,932,672 | 207,219,083 | 0.64% |
| 2026-06-08 | 14.27 | 14.43 | 13.68 | 13.99 | 13.41 | qfq | 21,990,984 | 309,198,316 | -4.96% |
| 2026-06-05 | 14.86 | 15.06 | 14.62 | 14.72 | 14.11 | qfq | 14,632,965 | 216,898,553 | -1.34% |
| 2026-06-04 | 15.58 | 15.60 | 14.78 | 14.92 | 14.30 | qfq | 16,409,566 | 246,928,965 | -5.15% |
| 2026-06-03 | 16.08 | 16.10 | 15.64 | 15.73 | 15.08 | qfq | 14,076,900 | 223,357,100 | -2.60% |
| 2026-06-02 | 15.73 | 16.45 | 15.72 | 16.15 | 15.48 | qfq | 17,994,415 | 289,157,009 | 3.33% |
| 2026-06-01 | 15.48 | 15.82 | 15.37 | 15.63 | 14.98 | qfq | 10,729,378 | 167,862,098 | 0.71% |
| 2026-05-29 | 16.15 | 16.28 | 15.40 | 15.52 | 14.87 | qfq | 11,348,200 | 178,231,705 | -2.02% |
| 2026-05-28 | 15.80 | 16.37 | 15.63 | 15.84 | 15.18 | qfq | 11,669,000 | 186,168,944 | -0.56% |
| 2026-05-27 | 16.62 | 16.97 | 15.84 | 15.93 | 15.27 | qfq | 14,677,791 | 237,913,062 | -4.61% |
| 2026-05-26 | 15.94 | 16.81 | 15.84 | 16.70 | 16.01 | qfq | 18,971,462 | 310,585,520 | 4.77% |
| 2026-05-25 | 15.96 | 16.15 | 15.84 | 15.94 | 15.28 | qfq | 9,943,987 | 158,869,541 | 1.14% |
| 2026-05-22 | 15.57 | 15.94 | 15.33 | 15.76 | 15.10 | qfq | 12,405,704 | 193,525,758 | 2.94% |
| 2026-05-21 | 16.12 | 16.32 | 15.31 | 15.31 | 14.67 | qfq | 14,481,100 | 229,003,047 | -3.65% |
| 2026-05-20 | 15.85 | 16.13 | 15.55 | 15.89 | 15.23 | qfq | 14,977,334 | 237,580,872 | -0.19% |
| 2026-05-19 | 16.12 | 16.24 | 15.72 | 15.92 | 15.26 | qfq | 12,302,218 | 195,955,967 | -0.62% |
| 2026-05-18 | 16.35 | 16.35 | 15.83 | 16.02 | 15.35 | qfq | 17,406,534 | 279,399,075 | -3.32% |
| 2026-05-15 | 17.42 | 17.45 | 16.50 | 16.57 | 15.88 | qfq | 19,006,700 | 320,620,702 | -5.04% |
| 2026-05-14 | 18.03 | 18.15 | 17.43 | 17.45 | 16.72 | qfq | 11,505,508 | 203,927,587 | -3.32% |
| 2026-05-13 | 18.25 | 18.58 | 18.00 | 18.05 | 17.30 | qfq | 16,287,251 | 297,604,072 | -0.17% |
| 2026-05-12 | 18.55 | 18.58 | 17.81 | 18.08 | 17.33 | qfq | 13,069,321 | 236,219,917 | -0.55% |
| 2026-05-11 | 18.10 | 18.52 | 17.81 | 18.18 | 17.42 | qfq | 14,605,805 | 266,086,040 | 0.66% |
| 2026-05-08 | 17.87 | 18.45 | 17.75 | 18.06 | 17.31 | qfq | 14,915,988 | 269,926,457 | 0.61% |
| 2026-05-07 | 17.68 | 18.05 | 17.46 | 17.95 | 17.20 | qfq | 22,738,247 | 404,143,793 | 3.22% |
| 2026-05-06 | 16.97 | 17.61 | 16.72 | 17.39 | 16.67 | qfq | 26,660,660 | 459,263,531 | 3.51% |
| 2026-04-30 | 17.00 | 17.38 | 16.75 | 16.80 | 16.10 | qfq | 18,290,308 | 309,946,940 | -2.21% |
| 2026-04-29 | 16.98 | 17.28 | 16.31 | 17.18 | 16.47 | qfq | 32,805,382 | 555,063,563 | -4.02% |
| 2026-04-28 | 18.15 | 18.21 | 17.75 | 17.90 | 17.16 | qfq | 8,924,700 | 160,045,957 | -1.92% |
| 2026-04-27 | 18.41 | 18.67 | 18.18 | 18.25 | 17.49 | qfq | 7,822,100 | 143,586,730 | -1.24% |
| 2026-04-24 | 18.47 | 18.62 | 18.25 | 18.48 | 17.71 | qfq | 7,724,200 | 142,496,852 | -0.54% |
| 2026-04-23 | 19.03 | 19.26 | 18.41 | 18.58 | 17.81 | qfq | 9,123,548 | 169,826,552 | -1.54% |
| 2026-04-22 | 18.75 | 19.05 | 18.66 | 18.87 | 18.09 | qfq | 7,382,341 | 139,244,568 | 0.21% |
| 2026-04-21 | 18.75 | 19.02 | 18.70 | 18.83 | 18.05 | qfq | 7,322,049 | 137,911,414 | -0.05% |
| 2026-04-20 | 18.90 | 19.22 | 18.73 | 18.84 | 18.06 | qfq | 11,157,301 | 210,752,800 | -0.58% |
| 2026-04-17 | 19.13 | 19.45 | 18.80 | 18.95 | 18.16 | qfq | 9,839,820 | 187,116,772 | -1.40% |
| 2026-04-16 | 18.96 | 19.34 | 18.96 | 19.22 | 18.42 | qfq | 8,079,229 | 154,795,690 | 1.42% |
| 2026-04-15 | 19.22 | 19.62 | 18.90 | 18.95 | 18.16 | qfq | 11,525,339 | 222,141,698 | -0.26% |
| 2026-04-14 | 19.26 | 19.32 | 18.79 | 19.00 | 18.21 | qfq | 9,642,842 | 182,887,142 | 1.66% |
| 2026-04-13 | 18.61 | 18.78 | 18.40 | 18.69 | 17.91 | qfq | 12,295,216 | 229,067,406 | -0.11% |
| 2026-04-10 | 18.73 | 19.08 | 18.68 | 18.71 | 17.93 | qfq | 9,601,000 | 180,768,164 | -0.05% |
| 2026-04-09 | 18.49 | 19.11 | 18.37 | 18.72 | 17.94 | qfq | 11,229,138 | 210,196,524 | 0.27% |
| 2026-04-08 | 18.35 | 18.76 | 18.35 | 18.67 | 17.89 | qfq | 10,787,100 | 200,400,002 | 4.89% |
| 2026-04-07 | 17.71 | 18.02 | 17.66 | 17.80 | 17.06 | qfq | 6,734,318 | 120,122,786 | 0.28% |
| 2026-04-03 | 18.01 | 18.11 | 17.56 | 17.75 | 17.01 | qfq | 5,915,018 | 105,275,637 | -1.44% |
| 2026-04-02 | 18.49 | 18.50 | 17.87 | 18.01 | 17.26 | qfq | 9,943,108 | 180,420,831 | -2.23% |
| 2026-04-01 | 18.21 | 18.57 | 18.21 | 18.42 | 17.65 | qfq | 13,469,820 | 247,515,373 | 3.02% |
| 2026-03-31 | 18.16 | 18.43 | 17.79 | 17.88 | 17.14 | qfq | 12,733,200 | 230,384,260 | -2.03% |
| 2026-03-30 | 18.19 | 18.48 | 18.00 | 18.25 | 17.49 | qfq | 10,299,000 | 187,715,080 | -0.65% |
| 2026-03-27 | 18.05 | 18.58 | 18.05 | 18.37 | 17.61 | qfq | 11,493,322 | 211,440,753 | 0.11% |
| 2026-03-26 | 18.39 | 18.74 | 18.18 | 18.35 | 17.59 | qfq | 11,053,229 | 203,504,840 | -0.65% |
| 2026-03-25 | 18.74 | 18.78 | 18.39 | 18.47 | 17.70 | qfq | 16,285,119 | 302,378,027 | 1.54% |
| 2026-03-24 | 18.04 | 18.23 | 17.48 | 18.19 | 17.43 | qfq | 21,530,354 | 383,835,074 | 3.23% |
| 2026-03-23 | 18.20 | 18.49 | 17.48 | 17.62 | 16.89 | qfq | 20,438,674 | 367,015,600 | -5.57% |
| 2026-03-20 | 19.28 | 19.38 | 18.66 | 18.66 | 17.88 | qfq | 14,378,486 | 273,572,432 | -2.05% |
| 2026-03-19 | 20.00 | 20.05 | 18.89 | 19.05 | 18.26 | qfq | 23,605,416 | 456,965,079 | -6.16% |
| 2026-03-18 | 20.25 | 20.50 | 19.95 | 20.30 | 19.46 | qfq | 9,245,500 | 186,637,639 | 0.84% |
| 2026-03-17 | 20.69 | 20.92 | 20.09 | 20.13 | 19.29 | qfq | 10,631,564 | 217,736,473 | -1.56% |
| 2026-03-16 | 20.52 | 20.68 | 19.59 | 20.45 | 19.60 | qfq | 21,677,271 | 436,890,550 | -1.30% |
| 2026-03-13 | 21.04 | 21.65 | 20.62 | 20.72 | 19.86 | qfq | 13,791,000 | 292,479,002 | -1.00% |
| 2026-03-12 | 21.15 | 21.32 | 20.71 | 20.93 | 20.06 | qfq | 11,124,803 | 233,199,438 | -1.04% |
| 2026-03-11 | 21.20 | 21.74 | 21.12 | 21.15 | 20.27 | qfq | 13,267,919 | 284,066,804 | 0.24% |
| 2026-03-10 | 21.43 | 21.54 | 21.02 | 21.10 | 20.22 | qfq | 11,519,118 | 244,368,312 | 0.43% |
| 2026-03-09 | 20.83 | 21.24 | 20.19 | 21.01 | 20.14 | qfq | 32,726,272 | 679,414,429 | -2.69% |
| 2026-03-06 | 22.23 | 22.37 | 21.47 | 21.59 | 20.69 | qfq | 26,939,225 | 584,860,729 | -4.00% |
| 2026-03-05 | 22.83 | 22.98 | 22.21 | 22.49 | 21.55 | qfq | 12,262,864 | 277,249,798 | -0.18% |
| 2026-03-04 | 22.95 | 23.59 | 22.33 | 22.53 | 21.59 | qfq | 20,265,599 | 463,601,524 | -3.80% |
| 2026-03-03 | 24.45 | 24.45 | 23.33 | 23.42 | 22.45 | qfq | 18,925,008 | 450,597,155 | -4.37% |
| 2026-03-02 | 24.55 | 24.79 | 23.60 | 24.49 | 23.47 | qfq | 23,764,628 | 572,733,026 | -0.04% |
| 2026-02-27 | 24.05 | 24.65 | 23.85 | 24.50 | 23.48 | qfq | 15,893,252 | 386,813,026 | 1.28% |
| 2026-02-26 | 24.65 | 24.79 | 24.06 | 24.19 | 23.18 | qfq | 13,214,814 | 321,025,011 | -0.86% |
| 2026-02-25 | 23.33 | 24.99 | 23.27 | 24.40 | 23.39 | qfq | 27,127,348 | 660,990,372 | 4.59% |
| 2026-02-24 | 23.89 | 23.90 | 23.15 | 23.33 | 22.36 | qfq | 14,073,700 | 330,465,416 | 0.13% |
| 2026-02-13 | 23.66 | 24.21 | 23.30 | 23.30 | 22.33 | qfq | 18,623,718 | 439,960,934 | -2.71% |
| 2026-02-12 | 23.45 | 24.20 | 23.10 | 23.95 | 22.95 | qfq | 16,707,479 | 397,026,836 | 2.79% |
| 2026-02-11 | 22.70 | 23.59 | 22.70 | 23.30 | 22.33 | qfq | 13,418,876 | 312,300,242 | 1.84% |
| 2026-02-10 | 23.20 | 23.26 | 22.58 | 22.88 | 21.93 | qfq | 11,957,500 | 273,916,496 | -0.74% |
| 2026-02-09 | 23.50 | 23.55 | 22.70 | 23.05 | 22.09 | qfq | 21,509,302 | 496,913,478 | -0.47% |
| 2026-02-06 | 22.26 | 23.67 | 21.88 | 23.16 | 22.20 | qfq | 31,829,229 | 730,200,327 | -0.86% |
| 2026-02-05 | 24.16 | 24.69 | 23.36 | 23.36 | 22.39 | qfq | 29,558,643 | 705,271,608 | -9.98% |
| 2026-02-04 | 24.80 | 26.50 | 24.08 | 25.95 | 24.87 | qfq | 28,107,904 | 709,593,334 | 6.97% |
| 2026-02-03 | 23.95 | 24.37 | 23.30 | 24.26 | 23.25 | qfq | 20,323,816 | 483,458,760 | 4.93% |
| 2026-02-02 | 23.11 | 24.35 | 22.89 | 23.12 | 22.16 | qfq | 29,572,095 | 700,848,744 | -4.34% |
| 2026-01-30 | 25.53 | 25.58 | 23.81 | 24.17 | 23.17 | qfq | 30,679,499 | 751,262,041 | -8.52% |
| 2026-01-29 | 26.05 | 26.98 | 25.48 | 26.42 | 25.32 | qfq | 36,193,277 | 948,602,366 | 2.32% |
| 2026-01-28 | 25.31 | 26.11 | 24.86 | 25.82 | 24.75 | qfq | 23,634,676 | 605,784,815 | 2.95% |
| 2026-01-27 | 25.72 | 25.83 | 24.75 | 25.08 | 24.04 | qfq | 20,237,690 | 510,814,110 | -3.17% |
| 2026-01-26 | 25.76 | 26.52 | 25.40 | 25.90 | 24.82 | qfq | 31,942,520 | 825,920,334 | 3.52% |
| 2026-01-23 | 23.92 | 25.08 | 23.70 | 25.02 | 23.98 | qfq | 19,441,360 | 475,965,945 | 5.21% |
| 2026-01-22 | 24.16 | 24.20 | 23.50 | 23.78 | 22.79 | qfq | 12,846,310 | 304,810,219 | -1.53% |
| 2026-01-21 | 23.51 | 24.31 | 23.31 | 24.15 | 23.15 | qfq | 16,753,701 | 401,481,056 | 2.07% |
| 2026-01-20 | 24.59 | 24.72 | 23.11 | 23.66 | 22.68 | qfq | 21,641,200 | 511,634,314 | -2.35% |
| 2026-01-19 | 24.55 | 24.63 | 23.46 | 24.23 | 23.22 | qfq | 22,871,001 | 550,223,260 | -1.62% |
| 2026-01-16 | 23.88 | 25.65 | 23.88 | 24.63 | 23.61 | qfq | 34,839,784 | 868,114,786 | 3.01% |
| 2026-01-15 | 24.26 | 24.64 | 23.42 | 23.91 | 22.92 | qfq | 24,698,683 | 596,272,849 | -0.25% |
| 2026-01-14 | 23.28 | 24.60 | 23.20 | 23.97 | 22.97 | qfq | 31,559,831 | 751,651,947 | 3.23% |
| 2026-01-13 | 22.69 | 23.88 | 22.52 | 23.22 | 22.25 | qfq | 21,318,698 | 497,170,043 | 1.84% |
| 2026-01-12 | 23.50 | 23.81 | 22.45 | 22.80 | 21.85 | qfq | 23,147,486 | 530,850,371 | -0.26% |
| 2026-01-09 | 22.42 | 23.29 | 22.35 | 22.86 | 21.91 | qfq | 18,853,050 | 430,347,461 | 0.66% |
| 2026-01-08 | 22.99 | 23.30 | 22.33 | 22.71 | 21.77 | qfq | 22,975,418 | 523,028,697 | -2.82% |
| 2026-01-07 | 22.35 | 23.99 | 22.00 | 23.37 | 22.40 | qfq | 28,439,772 | 655,420,350 | 4.28% |
| 2026-01-06 | 21.77 | 22.84 | 21.72 | 22.41 | 21.48 | qfq | 20,083,604 | 446,365,461 | 4.82% |
| 2026-01-05 | 21.65 | 21.85 | 21.15 | 21.38 | 20.49 | qfq | 17,235,448 | 370,118,752 | 0.99% |
| 2025-12-31 | 21.10 | 21.66 | 20.98 | 21.17 | 20.29 | qfq | 13,650,339 | 290,267,665 | 0.81% |
| 2025-12-30 | 20.59 | 21.40 | 20.05 | 21.00 | 20.13 | qfq | 18,146,136 | 378,932,450 | 1.79% |
| 2025-12-29 | 21.82 | 21.98 | 20.50 | 20.63 | 19.77 | qfq | 24,379,107 | 514,132,466 | -2.60% |
| 2025-12-26 | 20.38 | 21.20 | 20.26 | 21.18 | 20.30 | qfq | 17,708,562 | 370,027,331 | 5.48% |
| 2025-12-25 | 20.00 | 20.20 | 19.65 | 20.08 | 19.25 | qfq | 11,128,824 | 221,503,467 | -0.25% |
| 2025-12-24 | 19.50 | 20.20 | 19.47 | 20.13 | 19.29 | qfq | 17,428,047 | 346,018,586 | 4.68% |
| 2025-12-23 | 19.31 | 19.60 | 19.09 | 19.23 | 18.43 | qfq | 9,963,300 | 192,236,735 | -0.67% |
| 2025-12-22 | 19.42 | 19.77 | 19.32 | 19.36 | 18.56 | qfq | 13,326,367 | 259,830,502 | 0.31% |
| 2025-12-19 | 19.14 | 19.45 | 18.88 | 19.30 | 18.50 | qfq | 11,154,907 | 214,324,455 | 0.78% |
| 2025-12-18 | 19.07 | 19.40 | 19.07 | 19.15 | 18.35 | qfq | 6,840,400 | 131,483,841 | -0.42% |
| 2025-12-17 | 18.82 | 19.35 | 18.51 | 19.23 | 18.43 | qfq | 10,600,100 | 201,144,511 | 3.89% |
| 2025-12-16 | 18.88 | 18.98 | 18.43 | 18.51 | 17.74 | qfq | 7,331,200 | 136,437,594 | -2.01% |
| 2025-12-15 | 18.49 | 19.26 | 18.38 | 18.89 | 18.10 | qfq | 9,793,263 | 185,704,745 | 0.69% |
| 2025-12-12 | 18.90 | 18.99 | 18.70 | 18.76 | 17.98 | qfq | 8,358,382 | 157,465,073 | 1.24% |
| 2025-12-11 | 19.00 | 19.09 | 18.50 | 18.53 | 17.76 | qfq | 8,138,301 | 152,890,490 | -1.49% |
| 2025-12-10 | 18.86 | 18.93 | 18.59 | 18.81 | 18.03 | qfq | 7,453,232 | 139,925,142 | 0.59% |
| 2025-12-09 | 19.15 | 19.34 | 18.60 | 18.70 | 17.92 | qfq | 11,834,299 | 222,975,068 | -3.61% |
| 2025-12-08 | 19.59 | 19.63 | 18.98 | 19.40 | 18.59 | qfq | 14,216,900 | 274,196,653 | -0.56% |
| 2025-12-05 | 19.11 | 19.62 | 18.97 | 19.51 | 18.70 | qfq | 13,690,301 | 264,583,136 | 1.93% |
| 2025-12-04 | 19.30 | 19.80 | 19.11 | 19.14 | 18.34 | qfq | 21,816,334 | 423,919,535 | 2.57% |
| 2025-12-03 | 18.50 | 18.91 | 18.43 | 18.66 | 17.88 | qfq | 9,003,000 | 168,177,649 | 0.43% |
| 2025-12-02 | 18.63 | 18.73 | 18.40 | 18.58 | 17.81 | qfq | 9,691,390 | 179,721,088 | -1.17% |
| 2025-12-01 | 18.62 | 19.20 | 18.41 | 18.80 | 18.02 | qfq | 18,085,559 | 340,126,168 | 4.74% |
| 2025-11-28 | 17.58 | 18.17 | 17.54 | 17.95 | 17.20 | qfq | 7,468,200 | 133,451,360 | 2.22% |
| 2025-11-27 | 17.51 | 17.87 | 17.45 | 17.56 | 16.83 | qfq | 6,822,273 | 120,788,120 | 0.46% |
| 2025-11-26 | 17.49 | 17.78 | 17.36 | 17.48 | 16.75 | qfq | 6,463,700 | 113,691,778 | -0.57% |
| 2025-11-25 | 17.50 | 17.78 | 17.46 | 17.58 | 16.85 | qfq | 7,791,405 | 137,269,844 | 1.03% |
| 2025-11-24 | 17.21 | 17.66 | 17.03 | 17.40 | 16.68 | qfq | 10,324,116 | 179,912,743 | 1.58% |
| 2025-11-21 | 17.53 | 17.73 | 17.08 | 17.13 | 16.42 | qfq | 12,789,100 | 221,854,771 | -3.76% |
| 2025-11-20 | 18.10 | 18.36 | 17.78 | 17.80 | 17.06 | qfq | 7,970,466 | 143,954,032 | -1.17% |
| 2025-11-19 | 17.86 | 18.25 | 17.80 | 18.01 | 17.26 | qfq | 7,086,701 | 127,490,874 | 0.56% |
| 2025-11-18 | 18.23 | 18.32 | 17.76 | 17.91 | 17.17 | qfq | 10,901,500 | 195,523,220 | -1.81% |
| 2025-11-17 | 18.60 | 18.79 | 18.19 | 18.24 | 17.48 | qfq | 10,815,767 | 198,544,302 | -2.56% |
| 2025-11-14 | 18.81 | 19.07 | 18.61 | 18.72 | 17.94 | qfq | 10,086,300 | 189,880,488 | -1.32% |
| 2025-11-13 | 18.65 | 19.26 | 18.51 | 18.97 | 18.18 | qfq | 14,810,516 | 281,426,850 | 2.10% |
| 2025-11-12 | 18.45 | 18.84 | 18.16 | 18.58 | 17.81 | qfq | 11,459,720 | 212,174,183 | 0.81% |
| 2025-11-11 | 18.52 | 18.95 | 18.21 | 18.43 | 17.66 | qfq | 10,262,737 | 190,341,532 | -0.27% |
| 2025-11-10 | 18.37 | 19.00 | 18.31 | 18.48 | 17.71 | qfq | 13,303,946 | 247,825,320 | 0.65% |
| 2025-11-07 | 18.08 | 18.66 | 17.92 | 18.36 | 17.60 | qfq | 14,189,734 | 260,555,514 | 0.38% |
| 2025-11-06 | 17.70 | 18.43 | 17.70 | 18.29 | 17.53 | qfq | 14,242,858 | 257,401,955 | 3.33% |
| 2025-11-05 | 17.50 | 17.95 | 17.38 | 17.70 | 16.96 | qfq | 11,690,100 | 206,733,131 | 0.17% |
| 2025-11-04 | 18.22 | 18.34 | 17.53 | 17.67 | 16.94 | qfq | 13,546,896 | 241,952,622 | -3.86% |
| 2025-11-03 | 18.82 | 18.85 | 17.89 | 18.38 | 17.62 | qfq | 19,053,763 | 347,351,278 | -1.97% |
| 2025-10-31 | 19.01 | 19.73 | 18.66 | 18.75 | 17.97 | qfq | 29,110,914 | 556,197,727 | 1.63% |
| 2025-10-30 | 18.59 | 18.82 | 18.20 | 18.45 | 17.68 | qfq | 14,606,200 | 270,922,505 | -1.02% |
| 2025-10-29 | 18.00 | 18.70 | 17.92 | 18.64 | 17.86 | qfq | 14,845,800 | 272,290,393 | 3.27% |
| 2025-10-28 | 18.39 | 18.39 | 17.83 | 18.05 | 17.30 | qfq | 16,406,723 | 297,087,484 | -1.74% |
| 2025-10-27 | 18.61 | 18.88 | 18.34 | 18.37 | 17.61 | qfq | 20,712,528 | 385,046,751 | 0.66% |
| 2025-10-24 | 18.29 | 18.59 | 17.91 | 18.25 | 17.49 | qfq | 13,906,690 | 253,368,826 | 0.55% |
| 2025-10-23 | 17.86 | 18.19 | 17.77 | 18.15 | 17.40 | qfq | 12,239,800 | 220,158,889 | 0.78% |
| 2025-10-22 | 17.74 | 18.10 | 17.59 | 18.01 | 17.26 | qfq | 12,796,300 | 229,557,525 | -0.99% |
| 2025-10-21 | 18.03 | 18.59 | 17.91 | 18.19 | 17.43 | qfq | 18,970,500 | 346,526,709 | 1.34% |
| 2025-10-20 | 17.49 | 18.35 | 17.40 | 17.95 | 17.20 | qfq | 22,705,297 | 406,592,523 | 2.98% |
| 2025-10-17 | 17.81 | 18.12 | 17.39 | 17.43 | 16.71 | qfq | 18,019,292 | 319,463,218 | -2.13% |
| 2025-10-16 | 17.85 | 18.42 | 17.68 | 17.81 | 17.07 | qfq | 21,854,900 | 393,699,242 | -1.87% |
| 2025-10-15 | 18.06 | 18.21 | 17.74 | 18.15 | 17.40 | qfq | 23,568,007 | 424,889,607 | 0.61% |
| 2025-10-14 | 19.20 | 19.35 | 17.84 | 18.04 | 17.29 | qfq | 38,102,672 | 704,698,881 | -2.85% |
| 2025-10-13 | 18.04 | 18.97 | 18.01 | 18.57 | 17.80 | qfq | 46,678,293 | 862,306,691 | -2.11% |
| 2025-10-10 | 19.04 | 20.11 | 18.93 | 18.97 | 18.18 | qfq | 70,048,291 | 1,363,941,977 | -3.71% |
| 2025-10-09 | 19.00 | 19.70 | 19.00 | 19.70 | 18.88 | qfq | 49,668,789 | 968,576,405 | 9.99% |
| 2025-09-30 | 16.38 | 17.91 | 16.38 | 17.91 | 17.17 | qfq | 49,402,179 | 865,208,903 | 10.01% |
| 2025-09-29 | 16.15 | 16.31 | 15.70 | 16.28 | 15.60 | qfq | 17,904,670 | 287,861,070 | 3.04% |
| 2025-09-26 | 15.65 | 16.22 | 15.45 | 15.80 | 15.14 | qfq | 15,984,267 | 254,135,261 | 1.28% |
| 2025-09-25 | 15.79 | 15.88 | 15.39 | 15.60 | 14.95 | qfq | 16,497,965 | 257,577,430 | 1.89% |
| 2025-09-24 | 14.92 | 15.38 | 14.83 | 15.31 | 14.67 | qfq | 10,456,075 | 157,735,983 | 2.41% |
| 2025-09-23 | 15.28 | 15.32 | 14.74 | 14.95 | 14.33 | qfq | 12,331,751 | 184,458,309 | -2.67% |
| 2025-09-22 | 15.47 | 15.64 | 15.06 | 15.36 | 14.72 | qfq | 11,195,035 | 171,131,139 | -0.07% |
| 2025-09-19 | 15.39 | 15.52 | 15.20 | 15.37 | 14.73 | qfq | 8,519,093 | 130,876,865 | 0.07% |
| 2025-09-18 | 15.80 | 15.82 | 15.31 | 15.36 | 14.72 | qfq | 18,087,288 | 280,904,520 | -3.88% |
| 2025-09-17 | 15.93 | 16.01 | 15.75 | 15.98 | 15.32 | qfq | 9,297,516 | 147,615,635 | -0.75% |
| 2025-09-16 | 16.50 | 16.50 | 15.68 | 16.10 | 15.43 | qfq | 15,759,708 | 251,025,592 | -0.86% |
| 2025-09-15 | 16.50 | 16.61 | 16.19 | 16.24 | 15.56 | qfq | 17,109,820 | 279,924,878 | -1.46% |
| 2025-09-12 | 16.21 | 16.70 | 16.00 | 16.48 | 15.79 | qfq | 22,585,660 | 370,009,339 | 2.68% |
| 2025-09-11 | 15.50 | 16.13 | 15.42 | 16.05 | 15.38 | qfq | 18,206,785 | 288,614,648 | 3.82% |
| 2025-09-10 | 15.49 | 15.51 | 15.19 | 15.46 | 14.82 | qfq | 9,862,400 | 151,341,083 | -0.45% |
| 2025-09-09 | 15.31 | 15.75 | 15.21 | 15.53 | 14.88 | qfq | 16,309,182 | 253,100,949 | 1.11% |
| 2025-09-08 | 15.14 | 15.42 | 15.03 | 15.36 | 14.72 | qfq | 14,559,809 | 221,601,796 | 1.92% |
| 2025-09-05 | 14.78 | 15.09 | 14.74 | 15.07 | 14.44 | qfq | 11,280,380 | 168,654,920 | 2.10% |
| 2025-09-04 | 15.06 | 15.22 | 14.56 | 14.76 | 14.15 | qfq | 14,580,378 | 216,551,062 | -1.60% |
| 2025-09-03 | 15.49 | 15.57 | 14.90 | 15.00 | 14.38 | qfq | 14,280,100 | 216,969,082 | -1.12% |
| 2025-09-02 | 15.30 | 15.47 | 15.02 | 15.17 | 14.54 | qfq | 20,121,554 | 306,328,588 | 0.00% |
| 2025-09-01 | 14.95 | 15.24 | 14.61 | 15.17 | 14.54 | qfq | 22,434,527 | 336,222,066 | 3.20% |
| 2025-08-29 | 14.59 | 15.03 | 14.53 | 14.70 | 14.09 | qfq | 23,235,632 | 343,832,197 | 1.10% |
| 2025-08-28 | 14.30 | 14.56 | 14.02 | 14.54 | 13.94 | qfq | 12,369,922 | 177,436,868 | 1.04% |
| 2025-08-27 | 14.83 | 14.85 | 14.36 | 14.39 | 13.79 | qfq | 12,407,401 | 181,276,080 | -2.90% |
| 2025-08-26 | 14.80 | 14.96 | 14.76 | 14.82 | 14.20 | qfq | 11,445,144 | 170,011,764 | -0.13% |
| 2025-08-25 | 14.54 | 14.98 | 14.52 | 14.84 | 14.22 | qfq | 19,683,229 | 291,081,106 | 3.06% |
| 2025-08-22 | 14.45 | 14.48 | 14.28 | 14.40 | 13.80 | qfq | 8,320,828 | 119,465,766 | -0.35% |
| 2025-08-21 | 14.44 | 14.51 | 14.38 | 14.45 | 13.85 | qfq | 8,596,254 | 124,155,092 | 0.14% |
| 2025-08-20 | 14.29 | 14.52 | 14.29 | 14.43 | 13.83 | qfq | 8,184,205 | 117,872,266 | 0.56% |
| 2025-08-19 | 14.39 | 14.45 | 14.28 | 14.35 | 13.75 | qfq | 8,293,200 | 119,063,166 | -0.07% |
| 2025-08-18 | 14.53 | 14.60 | 14.31 | 14.36 | 13.76 | qfq | 14,439,994 | 207,643,514 | -1.17% |
| 2025-08-15 | 14.36 | 14.65 | 14.36 | 14.53 | 13.93 | qfq | 11,614,894 | 168,734,451 | 0.69% |
| 2025-08-14 | 14.53 | 14.58 | 14.38 | 14.43 | 13.83 | qfq | 11,200,645 | 161,915,463 | -0.76% |
| 2025-08-13 | 14.48 | 14.64 | 14.42 | 14.54 | 13.94 | qfq | 10,636,510 | 154,485,208 | 0.41% |
| 2025-08-12 | 14.31 | 14.60 | 14.22 | 14.48 | 13.88 | qfq | 12,017,500 | 173,599,847 | 1.54% |
| 2025-08-11 | 14.30 | 14.41 | 14.23 | 14.26 | 13.67 | qfq | 7,520,873 | 107,552,557 | 0.21% |
| 2025-08-08 | 14.00 | 14.49 | 13.98 | 14.23 | 13.64 | qfq | 9,443,790 | 134,390,663 | 1.43% |
| 2025-08-07 | 14.19 | 14.23 | 13.93 | 14.03 | 13.45 | qfq | 8,666,010 | 121,660,244 | -1.13% |
| 2025-08-06 | 14.15 | 14.27 | 14.10 | 14.19 | 13.60 | qfq | 6,289,447 | 89,259,359 | 0.28% |
| 2025-08-05 | 13.95 | 14.26 | 13.92 | 14.15 | 13.56 | qfq | 9,306,100 | 131,400,859 | 1.73% |
| 2025-08-04 | 13.81 | 13.93 | 13.77 | 13.91 | 13.33 | qfq | 6,027,200 | 83,506,137 | 0.43% |
| 2025-08-01 | 13.84 | 13.94 | 13.81 | 13.85 | 13.27 | qfq | 5,261,170 | 73,002,783 | 0.07% |
| 2025-07-31 | 14.27 | 14.37 | 13.76 | 13.84 | 13.26 | qfq | 17,451,565 | 242,989,995 | -3.96% |
| 2025-07-30 | 14.51 | 14.70 | 14.34 | 14.41 | 13.81 | qfq | 8,328,064 | 121,008,999 | -0.62% |
| 2025-07-29 | 14.36 | 14.52 | 14.31 | 14.50 | 13.90 | qfq | 9,099,158 | 131,306,523 | 0.97% |
| 2025-07-28 | 14.66 | 14.69 | 14.33 | 14.36 | 13.76 | qfq | 13,054,022 | 188,384,845 | -2.31% |
| 2025-07-25 | 14.86 | 15.09 | 14.67 | 14.70 | 14.09 | qfq | 12,415,722 | 183,835,193 | -1.08% |
| 2025-07-24 | 14.48 | 14.86 | 14.48 | 14.86 | 14.24 | qfq | 11,618,857 | 170,700,520 | 1.43% |
| 2025-07-23 | 15.02 | 15.17 | 14.59 | 14.65 | 14.04 | qfq | 14,713,482 | 217,590,565 | -1.94% |
| 2025-07-22 | 14.57 | 15.00 | 14.40 | 14.94 | 14.32 | qfq | 15,716,425 | 231,722,895 | 2.96% |
| 2025-07-21 | 14.25 | 14.60 | 14.25 | 14.51 | 13.91 | qfq | 15,305,748 | 221,048,716 | 3.20% |
| 2025-07-18 | 13.93 | 14.25 | 13.92 | 14.06 | 13.48 | qfq | 10,310,124 | 145,411,372 | 1.59% |
| 2025-07-17 | 13.88 | 13.97 | 13.81 | 13.84 | 13.26 | qfq | 4,888,000 | 67,811,134 | 0.00% |
| 2025-07-16 | 13.81 | 13.90 | 13.77 | 13.84 | 13.26 | qfq | 4,901,638 | 67,781,588 | 0.14% |
| 2025-07-15 | 14.06 | 14.18 | 13.79 | 13.82 | 13.25 | qfq | 8,673,450 | 120,842,057 | -1.78% |
| 2025-07-14 | 14.02 | 14.13 | 13.95 | 14.07 | 13.48 | qfq | 9,508,500 | 133,502,856 | -0.42% |
| 2025-07-11 | 14.06 | 14.36 | 14.03 | 14.13 | 13.54 | qfq | 11,115,170 | 157,647,555 | 0.14% |
| 2025-07-10 | 13.88 | 14.13 | 13.87 | 14.11 | 13.52 | qfq | 7,514,800 | 105,365,045 | 1.80% |
| 2025-07-09 | 14.25 | 14.35 | 13.82 | 13.86 | 13.28 | qfq | 11,299,500 | 158,407,704 | -1.70% |
| 2025-07-08 | 14.05 | 14.21 | 14.02 | 14.10 | 13.51 | qfq | 6,331,300 | 89,399,613 | 0.28% |
| 2025-07-07 | 13.89 | 14.15 | 13.86 | 14.06 | 13.48 | qfq | 7,142,100 | 100,221,080 | 0.50% |
| 2025-07-04 | 14.19 | 14.24 | 13.92 | 13.99 | 13.41 | qfq | 10,150,200 | 142,538,212 | -1.82% |
| 2025-07-03 | 14.41 | 14.49 | 14.14 | 14.25 | 13.66 | qfq | 10,862,369 | 154,839,318 | -0.90% |
| 2025-07-02 | 14.08 | 14.47 | 14.00 | 14.38 | 13.78 | qfq | 13,321,100 | 190,896,914 | 1.55% |
| 2025-07-01 | 13.85 | 14.16 | 13.76 | 14.16 | 13.57 | qfq | 8,636,499 | 120,647,447 | 2.31% |
| 2025-06-30 | 14.04 | 14.19 | 13.83 | 13.84 | 13.26 | qfq | 10,631,721 | 148,109,180 | -1.63% |
| 2025-06-27 | 13.88 | 14.30 | 13.88 | 14.07 | 13.48 | qfq | 18,895,392 | 267,084,111 | 3.00% |
| 2025-06-26 | 13.42 | 13.80 | 13.38 | 13.66 | 13.09 | qfq | 11,003,315 | 150,433,816 | 1.86% |
| 2025-06-25 | 13.39 | 13.48 | 13.30 | 13.41 | 12.85 | qfq | 9,385,547 | 125,643,318 | -2.69% |
| 2025-06-24 | 13.68 | 13.87 | 13.55 | 13.78 | 12.73 | qfq | 8,586,515 | 118,095,908 | 0.73% |
| 2025-06-23 | 13.52 | 13.72 | 13.47 | 13.68 | 12.64 | qfq | 7,879,063 | 107,063,184 | 1.03% |
| 2025-06-20 | 13.36 | 13.67 | 13.32 | 13.54 | 12.51 | qfq | 9,744,034 | 131,996,424 | 1.27% |
| 2025-06-19 | 13.48 | 13.54 | 13.25 | 13.37 | 12.35 | qfq | 6,891,744 | 92,049,155 | -0.67% |
| 2025-06-18 | 13.47 | 13.53 | 13.37 | 13.46 | 12.43 | qfq | 5,034,597 | 67,747,415 | -0.22% |
| 2025-06-17 | 13.46 | 13.62 | 13.42 | 13.49 | 12.46 | qfq | 5,924,445 | 80,026,646 | 0.15% |
| 2025-06-16 | 13.35 | 13.48 | 13.34 | 13.47 | 12.44 | qfq | 6,633,938 | 88,944,079 | 0.90% |
| 2025-06-13 | 13.43 | 13.51 | 13.33 | 13.35 | 12.33 | qfq | 5,835,400 | 78,142,260 | -1.04% |
| 2025-06-12 | 13.40 | 13.54 | 13.31 | 13.49 | 12.46 | qfq | 6,560,200 | 88,165,258 | 0.67% |
| 2025-06-11 | 13.29 | 13.53 | 13.29 | 13.40 | 12.38 | qfq | 8,811,466 | 118,461,813 | 0.83% |
| 2025-06-10 | 13.49 | 13.49 | 13.21 | 13.29 | 12.28 | qfq | 6,700,070 | 89,330,541 | -0.97% |
| 2025-06-09 | 13.31 | 13.54 | 13.24 | 13.42 | 12.40 | qfq | 9,130,949 | 122,285,605 | 0.68% |
| 2025-06-06 | 13.20 | 13.44 | 13.19 | 13.33 | 12.31 | qfq | 8,310,449 | 110,687,267 | 1.29% |
| 2025-06-05 | 13.23 | 13.28 | 13.13 | 13.16 | 12.16 | qfq | 4,587,200 | 60,455,643 | -0.75% |
| 2025-06-04 | 13.05 | 13.33 | 13.04 | 13.26 | 12.25 | qfq | 8,537,581 | 112,678,676 | 1.84% |
| 2025-06-03 | 13.03 | 13.04 | 12.96 | 13.02 | 12.03 | qfq | 3,914,100 | 50,906,562 | -0.38% |
| 2025-05-30 | 13.05 | 13.09 | 13.00 | 13.07 | 12.07 | qfq | 3,930,702 | 51,273,563 | -0.08% |
| 2025-05-29 | 13.01 | 13.11 | 12.99 | 13.08 | 12.08 | qfq | 4,334,822 | 56,695,360 | 0.38% |
| 2025-05-28 | 13.04 | 13.10 | 12.99 | 13.03 | 12.04 | qfq | 3,623,344 | 47,278,740 | -0.15% |
| 2025-05-27 | 13.09 | 13.09 | 12.97 | 13.05 | 12.05 | qfq | 3,975,207 | 51,762,070 | -0.53% |
| 2025-05-26 | 13.00 | 13.16 | 12.95 | 13.12 | 12.12 | qfq | 6,043,815 | 78,995,233 | 1.08% |
| 2025-05-23 | 13.09 | 13.15 | 12.98 | 12.98 | 11.99 | qfq | 5,650,720 | 73,841,990 | -0.76% |
| 2025-05-22 | 13.25 | 13.26 | 13.07 | 13.08 | 12.08 | qfq | 7,185,610 | 94,455,795 | -1.51% |
| 2025-05-21 | 13.26 | 13.37 | 13.21 | 13.28 | 12.27 | qfq | 8,324,701 | 110,578,521 | 0.53% |
| 2025-05-20 | 13.25 | 13.30 | 13.15 | 13.21 | 12.20 | qfq | 6,098,270 | 80,513,909 | -0.15% |
| 2025-05-19 | 13.25 | 13.26 | 13.15 | 13.23 | 12.22 | qfq | 4,433,500 | 58,589,133 | 0.00% |
| 2025-05-16 | 13.25 | 13.32 | 13.21 | 13.23 | 12.22 | qfq | 4,522,405 | 59,916,180 | 0.00% |
| 2025-05-15 | 13.45 | 13.46 | 13.22 | 13.23 | 12.22 | qfq | 7,264,281 | 96,630,967 | -1.85% |
| 2025-05-14 | 13.37 | 13.49 | 13.31 | 13.48 | 12.45 | qfq | 7,257,409 | 97,273,544 | 0.82% |
| 2025-05-13 | 13.48 | 13.57 | 13.35 | 13.37 | 12.35 | qfq | 9,079,700 | 121,882,627 | -0.45% |
| 2025-05-12 | 13.17 | 13.43 | 13.13 | 13.43 | 12.40 | qfq | 12,365,300 | 164,082,019 | 2.60% |
| 2025-05-09 | 13.17 | 13.21 | 13.03 | 13.09 | 12.09 | qfq | 7,441,100 | 97,468,241 | -0.46% |
| 2025-05-08 | 13.06 | 13.28 | 13.02 | 13.15 | 12.15 | qfq | 9,758,718 | 128,570,769 | 0.38% |
| 2025-05-07 | 13.18 | 13.26 | 13.03 | 13.10 | 12.10 | qfq | 14,536,013 | 191,147,716 | 0.61% |
| 2025-05-06 | 13.05 | 13.05 | 12.92 | 13.02 | 12.03 | qfq | 9,823,200 | 127,488,679 | 0.54% |
| 2025-04-30 | 12.88 | 13.10 | 12.88 | 12.95 | 11.96 | qfq | 9,087,700 | 118,070,810 | 0.31% |
| 2025-04-29 | 12.90 | 13.05 | 12.88 | 12.91 | 11.92 | qfq | 7,338,121 | 95,003,955 | 0.08% |
| 2025-04-28 | 13.01 | 13.02 | 12.87 | 12.90 | 11.92 | qfq | 11,904,896 | 154,004,366 | -1.38% |
| 2025-04-25 | 13.11 | 13.35 | 12.99 | 13.08 | 12.08 | qfq | 24,893,318 | 326,816,427 | -4.11% |
| 2025-04-24 | 13.80 | 13.85 | 13.58 | 13.64 | 12.60 | qfq | 8,942,282 | 122,319,524 | -1.52% |
| 2025-04-23 | 13.95 | 13.97 | 13.77 | 13.85 | 12.79 | qfq | 7,700,600 | 106,707,120 | 0.22% |
| 2025-04-22 | 13.68 | 13.89 | 13.64 | 13.82 | 12.76 | qfq | 7,931,100 | 109,187,676 | 0.80% |
| 2025-04-21 | 13.43 | 13.72 | 13.39 | 13.71 | 12.66 | qfq | 7,972,605 | 108,225,932 | 1.41% |
| 2025-04-18 | 13.39 | 13.61 | 13.32 | 13.52 | 12.49 | qfq | 6,690,042 | 90,095,267 | 1.20% |
| 2025-04-17 | 13.44 | 13.68 | 13.31 | 13.36 | 12.34 | qfq | 11,270,700 | 151,980,795 | -0.67% |
| 2025-04-16 | 13.60 | 13.62 | 13.25 | 13.45 | 12.42 | qfq | 9,224,509 | 123,794,050 | -1.25% |
| 2025-04-15 | 13.80 | 13.81 | 13.54 | 13.62 | 12.58 | qfq | 6,861,300 | 93,366,366 | -1.30% |
| 2025-04-14 | 13.97 | 14.00 | 13.70 | 13.80 | 12.75 | qfq | 11,099,526 | 153,928,488 | 1.32% |
| 2025-04-11 | 13.41 | 13.70 | 13.29 | 13.62 | 12.58 | qfq | 14,067,818 | 190,582,830 | 1.26% |
| 2025-04-10 | 13.44 | 13.65 | 13.35 | 13.45 | 12.42 | qfq | 18,404,164 | 248,200,400 | 2.44% |
| 2025-04-09 | 12.85 | 13.20 | 12.38 | 13.13 | 12.13 | qfq | 23,206,313 | 296,901,476 | 0.77% |
| 2025-04-08 | 13.63 | 13.90 | 12.77 | 13.03 | 12.04 | qfq | 33,058,907 | 436,865,161 | -4.26% |
| 2025-04-07 | 14.07 | 14.39 | 13.61 | 13.61 | 12.57 | qfq | 30,111,610 | 414,976,933 | -9.99% |
| 2025-04-03 | 15.51 | 15.67 | 15.00 | 15.12 | 13.97 | qfq | 19,170,030 | 293,202,335 | -3.63% |
| 2025-04-02 | 15.70 | 15.90 | 15.63 | 15.69 | 14.49 | qfq | 11,756,100 | 185,171,571 | -0.63% |
| 2025-04-01 | 15.79 | 16.05 | 15.65 | 15.79 | 14.58 | qfq | 13,519,910 | 214,112,288 | 0.25% |
| 2025-03-31 | 15.61 | 15.99 | 15.61 | 15.75 | 14.55 | qfq | 16,672,408 | 262,841,767 | 0.32% |
| 2025-03-28 | 15.79 | 15.92 | 15.53 | 15.70 | 14.50 | qfq | 16,899,700 | 265,968,950 | -0.63% |
| 2025-03-27 | 16.01 | 16.42 | 15.71 | 15.80 | 14.59 | qfq | 30,280,002 | 483,072,276 | -3.48% |
| 2025-03-26 | 16.76 | 16.98 | 16.29 | 16.37 | 15.12 | qfq | 33,049,192 | 550,790,977 | 0.49% |
| 2025-03-25 | 16.40 | 16.62 | 16.10 | 16.29 | 15.05 | qfq | 31,853,990 | 520,155,008 | -0.97% |
| 2025-03-24 | 15.41 | 16.50 | 15.25 | 16.45 | 15.19 | qfq | 59,284,909 | 949,994,708 | 6.40% |
| 2025-03-21 | 14.71 | 15.65 | 14.71 | 15.46 | 14.28 | qfq | 41,929,365 | 641,379,923 | 5.03% |
| 2025-03-20 | 14.81 | 15.05 | 14.70 | 14.72 | 13.60 | qfq | 10,354,531 | 153,672,311 | 0.20% |
| 2025-03-19 | 14.74 | 14.76 | 14.59 | 14.69 | 13.57 | qfq | 7,634,100 | 111,824,445 | -0.34% |
| 2025-03-18 | 14.48 | 15.02 | 14.37 | 14.74 | 13.61 | qfq | 20,475,245 | 302,246,765 | 2.08% |
| 2025-03-17 | 14.62 | 14.68 | 14.41 | 14.44 | 13.34 | qfq | 13,266,071 | 192,434,629 | -1.57% |
| 2025-03-14 | 14.84 | 14.87 | 14.56 | 14.67 | 13.55 | qfq | 18,803,546 | 276,780,480 | 1.17% |
| 2025-03-13 | 14.38 | 14.50 | 14.24 | 14.50 | 13.39 | qfq | 13,082,314 | 187,871,838 | 1.12% |
| 2025-03-12 | 14.30 | 14.45 | 14.26 | 14.34 | 13.25 | qfq | 10,534,897 | 151,307,747 | 0.28% |
| 2025-03-11 | 13.97 | 14.30 | 13.91 | 14.30 | 13.21 | qfq | 15,811,573 | 224,238,867 | 1.42% |
| 2025-03-10 | 14.03 | 14.17 | 13.94 | 14.10 | 13.02 | qfq | 12,011,202 | 168,870,238 | 1.29% |
| 2025-03-07 | 13.74 | 14.01 | 13.71 | 13.92 | 12.86 | qfq | 14,388,872 | 200,355,371 | 1.31% |
| 2025-03-06 | 13.76 | 13.87 | 13.66 | 13.74 | 12.69 | qfq | 11,573,562 | 159,269,439 | 1.25% |
| 2025-03-05 | 13.60 | 13.62 | 13.43 | 13.57 | 12.53 | qfq | 6,343,467 | 85,738,739 | -0.07% |
| 2025-03-04 | 13.53 | 13.67 | 13.50 | 13.58 | 12.54 | qfq | 5,006,480 | 68,018,046 | 0.00% |
| 2025-03-03 | 13.52 | 13.76 | 13.52 | 13.58 | 12.54 | qfq | 8,154,190 | 111,255,103 | 0.44% |
| 2025-02-28 | 13.71 | 13.74 | 13.49 | 13.52 | 12.49 | qfq | 8,619,900 | 117,158,604 | -1.46% |
| 2025-02-27 | 14.04 | 14.04 | 13.60 | 13.72 | 12.67 | qfq | 11,532,800 | 158,451,205 | -1.93% |
| 2025-02-26 | 13.60 | 14.00 | 13.60 | 13.99 | 12.92 | qfq | 14,441,187 | 199,960,842 | 3.40% |
| 2025-02-25 | 13.61 | 13.67 | 13.49 | 13.53 | 12.50 | qfq | 6,318,501 | 85,872,031 | -1.02% |
| 2025-02-24 | 13.71 | 13.84 | 13.65 | 13.67 | 12.63 | qfq | 9,930,522 | 136,224,331 | -0.51% |
| 2025-02-21 | 13.79 | 13.94 | 13.64 | 13.74 | 12.69 | qfq | 11,005,174 | 151,415,224 | 0.29% |
| 2025-02-20 | 13.73 | 13.75 | 13.52 | 13.70 | 12.65 | qfq | 8,519,074 | 116,302,214 | -0.22% |
| 2025-02-19 | 13.73 | 13.79 | 13.65 | 13.73 | 12.68 | qfq | 8,583,200 | 117,661,165 | -0.07% |
| 2025-02-18 | 13.93 | 13.96 | 13.70 | 13.74 | 12.69 | qfq | 8,583,371 | 118,616,736 | -1.29% |
| 2025-02-17 | 14.29 | 14.29 | 13.87 | 13.92 | 12.86 | qfq | 11,796,305 | 165,089,608 | -2.59% |
| 2025-02-14 | 14.20 | 14.35 | 14.15 | 14.29 | 13.20 | qfq | 5,775,500 | 82,283,933 | 0.49% |
| 2025-02-13 | 14.32 | 14.42 | 14.20 | 14.22 | 13.13 | qfq | 5,561,400 | 79,390,477 | -0.63% |
| 2025-02-12 | 14.48 | 14.51 | 14.19 | 14.31 | 13.22 | qfq | 6,791,600 | 97,260,407 | -1.11% |
| 2025-02-11 | 14.43 | 14.51 | 14.35 | 14.47 | 13.37 | qfq | 5,999,212 | 86,540,607 | 0.42% |
| 2025-02-10 | 14.45 | 14.55 | 14.32 | 14.41 | 13.31 | qfq | 9,063,374 | 130,669,734 | 1.12% |
| 2025-02-07 | 14.10 | 14.28 | 14.07 | 14.25 | 13.16 | qfq | 10,534,600 | 149,940,098 | 1.06% |
| 2025-02-06 | 14.06 | 14.11 | 13.90 | 14.10 | 13.02 | qfq | 6,175,130 | 86,460,607 | 0.86% |
| 2025-02-05 | 14.24 | 14.29 | 13.93 | 13.98 | 12.91 | qfq | 6,021,200 | 84,724,371 | -1.34% |
| 2025-01-27 | 14.11 | 14.40 | 14.09 | 14.17 | 13.09 | qfq | 7,730,001 | 110,140,668 | 0.57% |
| 2025-01-24 | 13.77 | 14.13 | 13.71 | 14.09 | 13.01 | qfq | 7,938,800 | 110,892,885 | 2.55% |
| 2025-01-23 | 13.85 | 13.99 | 13.74 | 13.74 | 12.69 | qfq | 4,942,610 | 68,452,713 | -0.15% |
| 2025-01-22 | 13.83 | 13.92 | 13.67 | 13.76 | 12.71 | qfq | 5,500,501 | 75,631,798 | -1.08% |
| 2025-01-21 | 14.00 | 14.02 | 13.80 | 13.91 | 12.85 | qfq | 3,384,400 | 47,013,976 | -0.07% |
| 2025-01-20 | 14.02 | 14.03 | 13.88 | 13.92 | 12.86 | qfq | 4,440,780 | 61,972,657 | -0.43% |
| 2025-01-17 | 13.88 | 14.01 | 13.85 | 13.98 | 12.91 | qfq | 4,500,000 | 62,730,620 | 0.22% |
| 2025-01-16 | 13.85 | 14.00 | 13.79 | 13.95 | 12.88 | qfq | 8,047,185 | 111,905,043 | 1.60% |
| 2025-01-15 | 13.83 | 13.87 | 13.69 | 13.73 | 12.68 | qfq | 5,154,900 | 70,848,497 | -0.72% |
| 2025-01-14 | 13.63 | 13.89 | 13.56 | 13.83 | 12.77 | qfq | 8,391,401 | 115,413,808 | 1.39% |
| 2025-01-13 | 13.35 | 13.64 | 13.23 | 13.64 | 12.60 | qfq | 5,042,400 | 68,215,119 | 1.26% |
| 2025-01-10 | 13.55 | 13.77 | 13.47 | 13.47 | 12.44 | qfq | 4,085,900 | 55,486,447 | -0.44% |
| 2025-01-09 | 13.46 | 13.64 | 13.31 | 13.53 | 12.50 | qfq | 6,718,600 | 90,706,276 | 0.52% |
| 2025-01-08 | 13.70 | 13.74 | 13.29 | 13.46 | 12.43 | qfq | 8,464,001 | 113,840,994 | -2.11% |
| 2025-01-07 | 13.62 | 13.82 | 13.54 | 13.75 | 12.70 | qfq | 5,345,215 | 73,166,441 | 0.81% |
| 2025-01-06 | 13.71 | 13.91 | 13.57 | 13.64 | 12.60 | qfq | 7,187,285 | 98,671,107 | -0.66% |
| 2025-01-03 | 13.77 | 14.13 | 13.67 | 13.73 | 12.68 | qfq | 9,615,102 | 133,397,968 | -0.15% |
| 2025-01-02 | 13.91 | 14.05 | 13.69 | 13.75 | 12.70 | qfq | 7,493,300 | 103,912,792 | -1.08% |
| 2024-12-31 | 14.19 | 14.22 | 13.90 | 13.90 | 12.84 | qfq | 7,170,000 | 100,728,180 | -2.11% |
| 2024-12-30 | 14.18 | 14.25 | 14.12 | 14.20 | 13.12 | qfq | 5,300,674 | 75,113,990 | 0.00% |
| 2024-12-27 | 14.16 | 14.28 | 14.15 | 14.20 | 13.12 | qfq | 4,871,709 | 69,297,607 | 0.21% |
| 2024-12-26 | 14.19 | 14.28 | 14.15 | 14.17 | 13.09 | qfq | 4,500,538 | 63,968,439 | -0.28% |
| 2024-12-25 | 14.37 | 14.37 | 14.16 | 14.21 | 13.12 | qfq | 5,251,032 | 74,628,405 | -1.11% |
| 2024-12-24 | 14.21 | 14.38 | 14.14 | 14.37 | 13.27 | qfq | 6,196,600 | 88,304,665 | 1.20% |
| 2024-12-23 | 14.45 | 14.46 | 14.14 | 14.20 | 13.12 | qfq | 9,657,049 | 138,201,826 | -1.53% |
| 2024-12-20 | 14.56 | 14.62 | 14.38 | 14.42 | 13.32 | qfq | 8,443,443 | 122,146,241 | -1.17% |
| 2024-12-19 | 14.56 | 14.66 | 14.46 | 14.59 | 13.48 | qfq | 8,415,043 | 122,329,059 | -0.68% |
| 2024-12-18 | 14.96 | 15.15 | 14.66 | 14.69 | 13.57 | qfq | 9,762,800 | 144,631,180 | 0.00% |
| 2024-12-17 | 14.78 | 14.88 | 14.65 | 14.69 | 13.57 | qfq | 7,801,400 | 115,087,759 | -0.68% |
| 2024-12-16 | 14.89 | 14.96 | 14.76 | 14.79 | 13.66 | qfq | 7,551,262 | 111,994,379 | -0.40% |
| 2024-12-13 | 15.25 | 15.30 | 14.85 | 14.85 | 13.72 | qfq | 16,786,949 | 251,115,562 | -3.26% |
| 2024-12-12 | 15.21 | 15.40 | 15.10 | 15.35 | 14.18 | qfq | 10,072,300 | 153,688,830 | 0.92% |
| 2024-12-11 | 15.06 | 15.36 | 15.06 | 15.21 | 14.05 | qfq | 8,407,940 | 128,135,190 | 0.73% |
| 2024-12-10 | 15.66 | 15.74 | 15.06 | 15.10 | 13.95 | qfq | 16,631,191 | 255,959,790 | -0.33% |
| 2024-12-09 | 15.10 | 15.36 | 15.03 | 15.15 | 13.99 | qfq | 9,301,200 | 141,288,075 | 0.33% |
| 2024-12-06 | 15.04 | 15.13 | 14.88 | 15.10 | 13.95 | qfq | 8,428,340 | 126,775,470 | 0.60% |
| 2024-12-05 | 15.01 | 15.12 | 14.97 | 15.01 | 13.86 | qfq | 5,873,000 | 88,282,452 | -0.53% |
| 2024-12-04 | 15.13 | 15.24 | 14.99 | 15.09 | 13.94 | qfq | 8,191,440 | 123,601,889 | -0.26% |
| 2024-12-03 | 15.23 | 15.30 | 15.03 | 15.13 | 13.97 | qfq | 8,310,400 | 125,767,277 | -0.85% |
| 2024-12-02 | 15.07 | 15.34 | 15.04 | 15.26 | 14.09 | qfq | 10,744,500 | 163,739,539 | 1.46% |
| 2024-11-29 | 14.82 | 15.19 | 14.81 | 15.04 | 13.89 | qfq | 9,439,500 | 141,860,545 | 1.55% |
| 2024-11-28 | 14.75 | 14.87 | 14.68 | 14.81 | 13.68 | qfq | 7,463,800 | 110,371,836 | 0.07% |
| 2024-11-27 | 14.67 | 14.83 | 14.38 | 14.80 | 13.67 | qfq | 7,536,100 | 109,932,065 | 0.68% |
| 2024-11-26 | 14.80 | 14.92 | 14.67 | 14.70 | 13.58 | qfq | 6,528,552 | 96,568,814 | -1.01% |
| 2024-11-25 | 14.75 | 14.98 | 14.64 | 14.85 | 13.72 | qfq | 7,308,923 | 108,046,694 | 1.02% |
| 2024-11-22 | 15.28 | 15.34 | 14.68 | 14.70 | 13.58 | qfq | 11,891,899 | 177,804,093 | -3.98% |
| 2024-11-21 | 15.30 | 15.42 | 15.20 | 15.31 | 14.14 | qfq | 7,213,405 | 110,306,699 | -0.78% |
| 2024-11-20 | 15.32 | 15.55 | 15.05 | 15.43 | 14.25 | qfq | 11,466,398 | 175,225,441 | 0.33% |
| 2024-11-19 | 15.09 | 15.39 | 15.00 | 15.38 | 14.21 | qfq | 9,012,169 | 136,793,925 | 2.47% |
| 2024-11-18 | 15.17 | 15.48 | 14.90 | 15.01 | 13.86 | qfq | 11,433,901 | 173,331,444 | 0.07% |
| 2024-11-15 | 15.15 | 15.34 | 14.97 | 15.00 | 13.85 | qfq | 9,140,401 | 138,411,727 | -1.25% |
| 2024-11-14 | 15.70 | 15.83 | 15.12 | 15.19 | 14.03 | qfq | 15,411,200 | 237,427,043 | -3.43% |
| 2024-11-13 | 15.56 | 15.83 | 15.49 | 15.73 | 14.53 | qfq | 9,101,251 | 142,458,331 | 0.51% |
| 2024-11-12 | 15.99 | 16.18 | 15.50 | 15.65 | 14.46 | qfq | 16,182,982 | 256,916,906 | -1.94% |
| 2024-11-11 | 16.28 | 16.30 | 15.68 | 15.96 | 14.74 | qfq | 20,574,600 | 326,595,407 | -3.21% |
| 2024-11-08 | 16.61 | 17.02 | 16.42 | 16.49 | 15.23 | qfq | 21,398,300 | 357,511,989 | 0.30% |
| 2024-11-07 | 16.01 | 16.51 | 15.81 | 16.44 | 15.18 | qfq | 19,558,051 | 316,490,755 | 1.48% |
| 2024-11-06 | 16.14 | 16.37 | 16.01 | 16.20 | 14.96 | qfq | 22,447,596 | 363,127,202 | 1.69% |
| 2024-11-05 | 15.47 | 16.04 | 15.29 | 15.93 | 14.71 | qfq | 20,807,473 | 329,601,656 | 2.91% |
| 2024-11-04 | 15.13 | 15.49 | 14.92 | 15.48 | 14.30 | qfq | 18,312,168 | 280,597,046 | 3.55% |
| 2024-11-01 | 14.51 | 15.46 | 14.51 | 14.95 | 13.81 | qfq | 24,390,143 | 366,146,989 | 1.77% |
| 2024-10-31 | 14.55 | 14.76 | 14.32 | 14.69 | 13.57 | qfq | 24,020,191 | 350,097,090 | -2.26% |
| 2024-10-30 | 15.11 | 15.32 | 14.87 | 15.03 | 13.88 | qfq | 13,457,106 | 202,584,596 | -1.57% |
| 2024-10-29 | 15.80 | 15.80 | 15.20 | 15.27 | 14.10 | qfq | 19,010,600 | 292,752,557 | -3.35% |
| 2024-10-28 | 15.20 | 15.80 | 15.20 | 15.80 | 14.59 | qfq | 24,084,000 | 375,401,156 | 5.19% |
| 2024-10-25 | 14.86 | 15.10 | 14.83 | 15.02 | 13.87 | qfq | 13,764,700 | 206,123,003 | 1.21% |
| 2024-10-24 | 14.96 | 15.03 | 14.66 | 14.84 | 13.71 | qfq | 8,877,000 | 131,559,812 | -1.20% |
| 2024-10-23 | 15.10 | 15.28 | 14.90 | 15.02 | 13.87 | qfq | 14,756,753 | 222,274,308 | -0.07% |
| 2024-10-22 | 14.79 | 15.04 | 14.74 | 15.03 | 13.88 | qfq | 11,588,900 | 172,846,898 | 0.67% |
| 2024-10-21 | 15.12 | 15.15 | 14.72 | 14.93 | 13.79 | qfq | 17,779,053 | 265,903,067 | -0.27% |
| 2024-10-18 | 14.92 | 15.20 | 14.67 | 14.97 | 13.83 | qfq | 22,030,243 | 328,699,542 | 0.47% |
| 2024-10-17 | 15.20 | 15.48 | 14.86 | 14.90 | 13.76 | qfq | 11,495,025 | 174,392,828 | -1.39% |
| 2024-10-16 | 14.88 | 15.38 | 14.88 | 15.11 | 13.96 | qfq | 9,526,164 | 144,133,192 | 0.07% |
| 2024-10-15 | 15.60 | 15.70 | 15.06 | 15.10 | 13.95 | qfq | 13,338,759 | 204,895,013 | -3.51% |
| 2024-10-14 | 15.48 | 15.78 | 15.26 | 15.65 | 14.46 | qfq | 15,105,800 | 234,696,083 | 2.89% |
| 2024-10-11 | 15.40 | 15.89 | 15.00 | 15.21 | 14.05 | qfq | 20,212,625 | 312,748,836 | -1.87% |
| 2024-10-10 | 15.21 | 16.10 | 14.83 | 15.50 | 14.32 | qfq | 27,155,928 | 422,014,856 | 2.65% |
| 2024-10-09 | 16.30 | 16.34 | 15.10 | 15.10 | 13.95 | qfq | 32,236,648 | 503,132,969 | -10.01% |
| 2024-10-08 | 17.98 | 18.54 | 16.00 | 16.78 | 15.50 | qfq | 43,867,950 | 757,454,612 | -0.42% |
| 2024-09-30 | 16.50 | 16.85 | 16.09 | 16.85 | 15.56 | qfq | 32,509,617 | 541,589,835 | 9.99% |
| 2024-09-27 | 15.00 | 15.58 | 14.71 | 15.32 | 14.15 | qfq | 25,617,261 | 388,150,499 | 5.66% |
| 2024-09-26 | 13.45 | 14.51 | 13.45 | 14.50 | 13.39 | qfq | 20,080,559 | 281,964,765 | 7.17% |
| 2024-09-25 | 13.98 | 14.18 | 13.51 | 13.53 | 12.50 | qfq | 23,580,276 | 327,069,580 | 2.19% |
| 2024-09-24 | 12.50 | 13.27 | 12.50 | 13.24 | 12.23 | qfq | 17,344,080 | 224,055,825 | 6.60% |
| 2024-09-23 | 12.47 | 12.57 | 12.36 | 12.42 | 11.47 | qfq | 7,392,006 | 92,030,783 | -0.64% |
| 2024-09-20 | 12.43 | 12.70 | 12.32 | 12.50 | 11.55 | qfq | 10,163,000 | 127,156,868 | 0.40% |
| 2024-09-19 | 12.20 | 12.60 | 12.09 | 12.45 | 11.50 | qfq | 10,864,402 | 134,714,136 | 2.47% |
| 2024-09-18 | 12.11 | 12.23 | 11.91 | 12.15 | 11.22 | qfq | 7,559,649 | 91,301,380 | 0.16% |
| 2024-09-13 | 12.33 | 12.43 | 12.12 | 12.13 | 11.20 | qfq | 6,975,800 | 85,415,334 | -0.66% |
| 2024-09-12 | 12.21 | 12.39 | 12.10 | 12.21 | 11.28 | qfq | 6,345,600 | 77,655,208 | 0.33% |
| 2024-09-11 | 12.19 | 12.29 | 12.05 | 12.17 | 11.24 | qfq | 4,891,800 | 59,494,579 | -0.65% |
| 2024-09-10 | 12.35 | 12.39 | 12.01 | 12.25 | 11.31 | qfq | 7,348,000 | 89,461,913 | -0.24% |
| 2024-09-09 | 12.23 | 12.32 | 12.12 | 12.28 | 11.34 | qfq | 6,240,849 | 76,297,005 | -0.65% |
| 2024-09-06 | 12.57 | 12.62 | 12.35 | 12.36 | 11.42 | qfq | 7,411,700 | 92,199,289 | -1.75% |
| 2024-09-05 | 12.62 | 12.85 | 12.49 | 12.58 | 11.62 | qfq | 8,662,200 | 109,442,041 | -0.32% |
| 2024-09-04 | 12.85 | 12.97 | 12.58 | 12.62 | 11.66 | qfq | 11,278,822 | 143,416,895 | -3.37% |
| 2024-09-03 | 12.97 | 13.23 | 12.83 | 13.06 | 12.06 | qfq | 9,481,100 | 124,038,647 | 0.31% |
| 2024-09-02 | 13.46 | 13.60 | 13.00 | 13.02 | 12.03 | qfq | 11,059,248 | 145,837,317 | -3.63% |
| 2024-08-30 | 13.58 | 13.83 | 13.18 | 13.51 | 12.48 | qfq | 16,161,999 | 218,691,711 | -0.22% |
| 2024-08-29 | 13.21 | 13.68 | 13.05 | 13.54 | 12.51 | qfq | 16,339,999 | 219,157,346 | 5.37% |
| 2024-08-28 | 12.87 | 13.07 | 12.79 | 12.85 | 11.87 | qfq | 6,645,100 | 85,708,713 | -0.77% |
| 2024-08-27 | 13.01 | 13.11 | 12.87 | 12.95 | 11.96 | qfq | 6,376,447 | 82,715,636 | -1.15% |
| 2024-08-26 | 13.13 | 13.22 | 12.97 | 13.10 | 12.10 | qfq | 5,827,755 | 76,291,244 | -0.23% |
| 2024-08-23 | 12.95 | 13.22 | 12.90 | 13.13 | 12.13 | qfq | 6,044,804 | 79,225,526 | 0.92% |
| 2024-08-22 | 13.20 | 13.28 | 12.93 | 13.01 | 12.02 | qfq | 5,427,000 | 70,815,079 | -1.44% |
| 2024-08-21 | 13.13 | 13.22 | 13.09 | 13.20 | 12.19 | qfq | 5,341,499 | 70,347,666 | 0.46% |
| 2024-08-20 | 13.60 | 13.65 | 13.08 | 13.14 | 12.14 | qfq | 7,378,544 | 97,717,319 | -3.38% |
| 2024-08-19 | 13.26 | 13.73 | 13.26 | 13.60 | 12.56 | qfq | 6,664,901 | 90,698,974 | 1.87% |
| 2024-08-16 | 13.50 | 13.60 | 13.34 | 13.35 | 12.33 | qfq | 5,461,800 | 73,326,948 | -0.89% |
| 2024-08-15 | 13.19 | 13.50 | 13.08 | 13.47 | 12.44 | qfq | 8,897,301 | 118,990,946 | 1.20% |
| 2024-08-14 | 13.80 | 13.83 | 13.28 | 13.31 | 12.29 | qfq | 10,921,792 | 147,205,588 | -3.90% |
| 2024-08-13 | 13.92 | 13.96 | 13.67 | 13.85 | 12.79 | qfq | 5,950,801 | 81,958,317 | 0.22% |
| 2024-08-12 | 13.79 | 13.91 | 13.70 | 13.82 | 12.76 | qfq | 4,841,000 | 66,868,558 | -0.36% |
| 2024-08-09 | 14.06 | 14.15 | 13.87 | 13.87 | 12.81 | qfq | 6,418,245 | 89,914,802 | -0.57% |
| 2024-08-08 | 14.02 | 14.11 | 13.86 | 13.95 | 12.88 | qfq | 7,872,240 | 110,116,589 | -0.92% |
| 2024-08-07 | 14.08 | 14.26 | 13.96 | 14.08 | 13.00 | qfq | 7,444,291 | 105,035,734 | -0.49% |
| 2024-08-06 | 13.87 | 14.33 | 13.87 | 14.15 | 13.07 | qfq | 15,728,146 | 222,127,191 | 2.61% |
| 2024-08-05 | 13.76 | 14.15 | 13.66 | 13.79 | 12.74 | qfq | 12,313,099 | 170,930,595 | -0.65% |
| 2024-08-02 | 13.83 | 14.03 | 13.71 | 13.88 | 12.82 | qfq | 6,545,799 | 90,892,350 | -1.00% |
| 2024-08-01 | 14.25 | 14.35 | 13.97 | 14.02 | 12.95 | qfq | 11,388,201 | 160,880,123 | -0.99% |
| 2024-07-31 | 13.60 | 14.19 | 13.58 | 14.16 | 13.08 | qfq | 13,636,691 | 190,633,756 | 4.12% |
| 2024-07-30 | 13.72 | 13.77 | 13.50 | 13.60 | 12.56 | qfq | 7,988,700 | 108,524,676 | -1.09% |
| 2024-07-29 | 14.09 | 14.16 | 13.74 | 13.75 | 12.70 | qfq | 11,558,700 | 160,157,940 | -2.62% |
| 2024-07-26 | 14.08 | 14.49 | 14.01 | 14.12 | 13.04 | qfq | 10,253,958 | 145,784,971 | 0.86% |
| 2024-07-25 | 14.13 | 14.25 | 13.92 | 14.00 | 12.93 | qfq | 13,339,239 | 187,757,398 | -1.82% |
| 2024-07-24 | 14.43 | 14.50 | 14.03 | 14.26 | 13.17 | qfq | 10,560,500 | 150,269,772 | -0.70% |
| 2024-07-23 | 15.03 | 15.05 | 14.35 | 14.36 | 13.26 | qfq | 13,031,588 | 190,529,447 | -4.52% |
| 2024-07-22 | 15.29 | 15.39 | 14.88 | 15.04 | 13.89 | qfq | 13,716,586 | 206,063,634 | -1.96% |
| 2024-07-19 | 15.45 | 15.46 | 15.13 | 15.34 | 14.17 | qfq | 9,295,823 | 142,463,572 | -2.23% |
| 2024-07-18 | 15.85 | 15.85 | 15.40 | 15.69 | 14.49 | qfq | 10,179,381 | 158,624,164 | -1.26% |
| 2024-07-17 | 16.31 | 16.37 | 15.81 | 15.89 | 14.68 | qfq | 10,780,090 | 172,091,076 | -2.52% |
| 2024-07-16 | 16.34 | 16.50 | 16.22 | 16.30 | 15.06 | qfq | 5,946,143 | 97,122,671 | -0.73% |
| 2024-07-15 | 16.31 | 16.67 | 16.20 | 16.42 | 15.17 | qfq | 10,043,650 | 165,598,452 | 0.37% |
| 2024-07-12 | 17.17 | 17.30 | 16.10 | 16.36 | 15.11 | qfq | 17,806,381 | 293,617,945 | -4.99% |
| 2024-07-11 | 16.78 | 17.27 | 16.40 | 17.22 | 15.91 | qfq | 14,718,051 | 247,944,144 | 3.67% |
| 2024-07-10 | 17.33 | 17.48 | 16.50 | 16.61 | 15.34 | qfq | 13,519,573 | 228,064,366 | -4.76% |
| 2024-07-09 | 17.04 | 17.48 | 16.83 | 17.44 | 16.11 | qfq | 7,800,909 | 133,896,861 | 1.87% |
| 2024-07-08 | 17.63 | 17.74 | 17.06 | 17.12 | 15.81 | qfq | 8,048,521 | 139,648,688 | -3.11% |
| 2024-07-05 | 17.18 | 17.77 | 17.06 | 17.67 | 16.32 | qfq | 7,128,827 | 124,045,423 | 2.85% |
| 2024-07-04 | 17.60 | 17.80 | 17.05 | 17.18 | 15.87 | qfq | 5,764,800 | 100,611,041 | -1.09% |
| 2024-07-03 | 17.38 | 17.70 | 17.25 | 17.37 | 16.04 | qfq | 5,084,400 | 88,785,815 | -0.40% |
| 2024-07-02 | 17.69 | 17.70 | 17.18 | 17.44 | 16.11 | qfq | 5,032,423 | 87,723,354 | -0.97% |
| 2024-07-01 | 17.20 | 17.66 | 17.18 | 17.61 | 16.27 | qfq | 5,801,399 | 101,251,864 | 2.26% |
| 2024-06-28 | 16.94 | 17.48 | 16.83 | 17.22 | 15.91 | qfq | 8,019,663 | 138,009,776 | 1.89% |
| 2024-06-27 | 17.45 | 17.45 | 16.83 | 16.90 | 15.61 | qfq | 9,207,503 | 157,371,144 | -3.26% |
| 2024-06-26 | 17.40 | 17.54 | 17.22 | 17.47 | 16.14 | qfq | 6,683,700 | 116,197,088 | -0.23% |
| 2024-06-25 | 17.44 | 17.79 | 17.43 | 17.51 | 16.17 | qfq | 5,052,448 | 88,766,049 | 0.40% |
| 2024-06-24 | 17.77 | 17.80 | 17.21 | 17.44 | 16.11 | qfq | 11,464,700 | 200,679,399 | -3.27% |
| 2024-06-21 | 17.86 | 18.28 | 17.73 | 18.03 | 16.65 | qfq | 6,583,565 | 118,887,075 | 1.24% |
| 2024-06-20 | 18.06 | 18.39 | 17.76 | 17.81 | 16.45 | qfq | 7,947,025 | 143,483,747 | -1.33% |
| 2024-06-19 | 17.99 | 18.35 | 17.85 | 18.05 | 16.67 | qfq | 7,140,900 | 129,926,486 | 0.56% |
| 2024-06-18 | 17.85 | 18.02 | 17.70 | 17.95 | 16.58 | qfq | 5,677,923 | 101,597,866 | 0.67% |
| 2024-06-17 | 17.98 | 18.16 | 17.68 | 17.83 | 16.47 | qfq | 8,237,900 | 147,284,089 | -1.38% |
| 2024-06-14 | 17.78 | 18.10 | 17.66 | 18.08 | 16.70 | qfq | 6,949,731 | 124,650,219 | 2.03% |
| 2024-06-13 | 18.14 | 18.25 | 17.45 | 17.72 | 16.37 | qfq | 12,598,894 | 222,742,630 | -2.48% |
| 2024-06-12 | 18.00 | 18.38 | 17.89 | 18.17 | 16.78 | qfq | 7,510,067 | 136,051,607 | 0.33% |
| 2024-06-11 | 17.88 | 18.23 | 17.56 | 18.11 | 16.73 | qfq | 13,352,635 | 238,972,722 | -1.42% |
| 2024-06-07 | 18.46 | 18.72 | 18.18 | 18.37 | 16.97 | qfq | 10,125,195 | 186,204,413 | 0.82% |
| 2024-06-06 | 18.49 | 18.62 | 18.07 | 18.22 | 16.83 | qfq | 10,097,683 | 185,474,127 | 0.11% |
| 2024-06-05 | 18.45 | 18.66 | 18.15 | 18.20 | 16.81 | qfq | 9,684,404 | 178,298,796 | -2.83% |
| 2024-06-04 | 18.30 | 18.80 | 18.05 | 18.73 | 17.30 | qfq | 11,429,505 | 211,205,009 | 2.46% |
| 2024-06-03 | 18.53 | 18.80 | 18.03 | 18.28 | 16.88 | qfq | 14,480,471 | 265,996,941 | -5.09% |
| 2024-05-31 | 19.26 | 19.56 | 19.11 | 19.26 | 17.24 | qfq | 9,574,950 | 185,111,488 | -0.36% |
| 2024-05-30 | 20.20 | 20.30 | 19.22 | 19.33 | 17.30 | qfq | 17,644,710 | 344,295,681 | -4.59% |
| 2024-05-29 | 20.27 | 20.78 | 19.96 | 20.26 | 18.13 | qfq | 13,674,955 | 278,084,377 | 0.00% |
| 2024-05-28 | 20.49 | 21.06 | 20.20 | 20.26 | 18.13 | qfq | 13,080,344 | 270,110,680 | 0.10% |
| 2024-05-27 | 19.81 | 20.31 | 19.78 | 20.24 | 18.11 | qfq | 8,848,060 | 177,681,933 | 1.20% |
| 2024-05-24 | 19.80 | 20.26 | 19.77 | 20.00 | 17.90 | qfq | 7,587,700 | 151,952,600 | 0.05% |
| 2024-05-23 | 20.00 | 20.28 | 19.71 | 19.99 | 17.89 | qfq | 14,647,719 | 293,013,187 | -4.49% |
| 2024-05-22 | 21.22 | 21.55 | 20.80 | 20.93 | 18.73 | qfq | 9,878,219 | 208,797,088 | -1.27% |
| 2024-05-21 | 21.75 | 22.07 | 20.95 | 21.20 | 18.97 | qfq | 15,422,981 | 330,299,749 | -3.06% |
| 2024-05-20 | 21.12 | 22.04 | 20.74 | 21.87 | 19.57 | qfq | 26,057,569 | 557,346,090 | 7.58% |
| 2024-05-17 | 19.87 | 20.34 | 19.56 | 20.33 | 18.19 | qfq | 13,666,254 | 272,493,587 | 2.37% |
| 2024-05-16 | 20.25 | 20.38 | 19.60 | 19.86 | 17.77 | qfq | 15,836,585 | 316,436,981 | -0.70% |
| 2024-05-15 | 20.32 | 20.68 | 19.89 | 20.00 | 17.90 | qfq | 17,319,981 | 351,513,223 | -1.86% |
| 2024-05-14 | 19.51 | 20.58 | 19.51 | 20.38 | 18.24 | qfq | 22,292,592 | 452,221,725 | 4.14% |
| 2024-05-13 | 18.80 | 19.77 | 18.45 | 19.57 | 17.51 | qfq | 21,128,600 | 404,602,632 | 3.16% |
| 2024-05-10 | 18.78 | 19.05 | 18.38 | 18.97 | 16.98 | qfq | 16,586,159 | 310,649,376 | 1.55% |
| 2024-05-09 | 18.33 | 18.85 | 18.24 | 18.68 | 16.72 | qfq | 13,138,300 | 244,607,433 | 1.74% |
| 2024-05-08 | 18.50 | 18.69 | 18.15 | 18.36 | 16.43 | qfq | 13,730,279 | 252,442,378 | -1.40% |
| 2024-05-07 | 18.53 | 19.20 | 18.50 | 18.62 | 16.66 | qfq | 20,342,029 | 383,786,640 | 0.16% |
| 2024-05-06 | 17.93 | 18.62 | 17.70 | 18.59 | 16.64 | qfq | 23,094,373 | 418,363,645 | 2.14% |
| 2024-04-30 | 18.42 | 18.73 | 18.18 | 18.20 | 16.29 | qfq | 17,107,400 | 315,737,717 | -1.25% |
| 2024-04-29 | 18.30 | 18.61 | 17.93 | 18.43 | 16.49 | qfq | 27,544,964 | 504,681,440 | 2.56% |
| 2024-04-26 | 17.94 | 18.10 | 17.60 | 17.97 | 16.08 | qfq | 18,982,085 | 338,886,404 | 0.22% |
| 2024-04-25 | 17.99 | 18.20 | 17.68 | 17.93 | 16.05 | qfq | 13,503,416 | 241,806,767 | -1.32% |
| 2024-04-24 | 17.70 | 18.40 | 17.64 | 18.17 | 16.26 | qfq | 16,744,246 | 301,290,985 | 2.60% |
| 2024-04-23 | 18.13 | 18.20 | 17.52 | 17.71 | 15.85 | qfq | 18,513,100 | 329,529,705 | -3.28% |
| 2024-04-22 | 18.90 | 19.30 | 17.97 | 18.31 | 16.39 | qfq | 23,730,888 | 441,242,053 | -2.03% |
| 2024-04-19 | 18.71 | 19.60 | 18.41 | 18.69 | 16.73 | qfq | 21,248,532 | 403,656,140 | -0.32% |
| 2024-04-18 | 18.44 | 18.90 | 18.18 | 18.75 | 16.78 | qfq | 21,645,744 | 401,808,487 | 1.79% |
| 2024-04-17 | 17.43 | 18.50 | 17.43 | 18.42 | 16.48 | qfq | 20,333,250 | 366,803,125 | 5.50% |
| 2024-04-16 | 18.40 | 18.50 | 17.30 | 17.46 | 15.62 | qfq | 21,938,567 | 392,665,120 | -5.93% |
| 2024-04-15 | 18.35 | 18.63 | 17.60 | 18.56 | 16.61 | qfq | 24,082,592 | 438,449,054 | -0.80% |
| 2024-04-12 | 19.01 | 19.10 | 18.31 | 18.71 | 16.74 | qfq | 22,601,844 | 420,664,509 | -1.01% |
| 2024-04-11 | 18.40 | 19.39 | 18.26 | 18.90 | 16.91 | qfq | 31,490,313 | 591,989,669 | 1.02% |
| 2024-04-10 | 18.52 | 19.13 | 18.40 | 18.71 | 16.74 | qfq | 23,607,878 | 443,014,164 | 0.16% |
| 2024-04-09 | 18.10 | 18.96 | 18.03 | 18.68 | 16.72 | qfq | 28,908,476 | 535,105,673 | 1.58% |
| 2024-04-08 | 19.29 | 19.49 | 17.91 | 18.39 | 16.46 | qfq | 52,715,539 | 981,996,923 | 0.05% |
| 2024-04-03 | 17.36 | 18.76 | 17.05 | 18.38 | 16.45 | qfq | 42,573,965 | 752,905,100 | 7.11% |
| 2024-04-02 | 16.80 | 17.20 | 16.78 | 17.16 | 15.36 | qfq | 18,085,002 | 307,923,598 | 1.66% |
| 2024-04-01 | 17.05 | 17.29 | 16.64 | 16.88 | 15.11 | qfq | 18,671,000 | 314,528,517 | -0.71% |
| 2024-03-29 | 16.52 | 17.18 | 16.50 | 17.00 | 15.21 | qfq | 14,645,151 | 247,865,241 | 3.22% |
| 2024-03-28 | 15.89 | 16.72 | 15.80 | 16.47 | 14.74 | qfq | 16,164,645 | 265,595,090 | 3.58% |
| 2024-03-27 | 15.93 | 16.40 | 15.89 | 15.90 | 14.23 | qfq | 14,464,501 | 233,724,786 | -0.75% |
| 2024-03-26 | 16.36 | 16.49 | 15.70 | 16.02 | 14.34 | qfq | 14,410,495 | 230,743,002 | -2.73% |
| 2024-03-25 | 16.34 | 16.83 | 16.26 | 16.47 | 14.74 | qfq | 14,043,201 | 232,549,429 | 0.61% |
| 2024-03-22 | 16.85 | 17.04 | 16.18 | 16.37 | 14.65 | qfq | 13,638,071 | 225,045,363 | -3.36% |
| 2024-03-21 | 16.96 | 17.17 | 16.60 | 16.94 | 15.16 | qfq | 16,859,014 | 284,687,578 | 1.01% |
| 2024-03-20 | 16.91 | 17.07 | 16.58 | 16.77 | 15.01 | qfq | 16,405,648 | 275,175,601 | -0.77% |
| 2024-03-19 | 16.86 | 17.20 | 16.65 | 16.90 | 15.12 | qfq | 25,319,064 | 429,620,993 | -0.06% |
| 2024-03-18 | 17.45 | 17.68 | 16.60 | 16.91 | 15.13 | qfq | 35,932,776 | 610,782,742 | -0.53% |
| 2024-03-15 | 15.96 | 17.03 | 15.36 | 17.00 | 15.21 | qfq | 36,389,761 | 593,853,576 | 6.72% |
| 2024-03-14 | 15.79 | 16.36 | 15.76 | 15.93 | 14.26 | qfq | 27,938,401 | 448,100,784 | 4.53% |
| 2024-03-13 | 15.11 | 15.34 | 15.05 | 15.24 | 13.64 | qfq | 13,965,979 | 212,130,428 | 0.07% |
| 2024-03-12 | 16.04 | 16.04 | 15.09 | 15.23 | 13.63 | qfq | 23,546,090 | 361,192,513 | -5.05% |
| 2024-03-11 | 16.20 | 16.23 | 15.74 | 16.04 | 14.35 | qfq | 15,663,082 | 249,925,855 | -2.14% |
| 2024-03-08 | 16.00 | 16.67 | 15.99 | 16.39 | 14.67 | qfq | 17,610,084 | 288,602,554 | 1.80% |
| 2024-03-07 | 15.17 | 16.31 | 15.14 | 16.10 | 14.41 | qfq | 22,327,328 | 354,105,951 | 6.83% |
| 2024-03-06 | 15.08 | 15.23 | 15.00 | 15.07 | 13.49 | qfq | 10,470,485 | 158,114,141 | -0.53% |
| 2024-03-05 | 15.21 | 15.35 | 15.04 | 15.15 | 13.56 | qfq | 9,456,337 | 143,544,303 | -0.59% |
| 2024-03-04 | 15.73 | 15.73 | 14.91 | 15.24 | 13.64 | qfq | 16,224,314 | 246,701,475 | -3.18% |
| 2024-03-01 | 15.52 | 15.83 | 15.52 | 15.74 | 14.09 | qfq | 7,472,002 | 117,351,970 | 0.64% |
| 2024-02-29 | 15.09 | 15.64 | 15.01 | 15.64 | 14.00 | qfq | 9,781,438 | 150,868,804 | 3.03% |
| 2024-02-28 | 15.45 | 15.71 | 15.10 | 15.18 | 13.58 | qfq | 12,152,170 | 188,059,860 | -2.06% |
| 2024-02-27 | 15.58 | 15.68 | 15.33 | 15.50 | 13.87 | qfq | 11,107,557 | 171,660,700 | -1.34% |
| 2024-02-26 | 15.55 | 16.12 | 15.50 | 15.71 | 14.06 | qfq | 10,427,818 | 165,410,545 | 0.51% |
| 2024-02-23 | 15.84 | 15.90 | 15.40 | 15.63 | 13.99 | qfq | 11,372,056 | 177,112,189 | -1.33% |
| 2024-02-22 | 15.75 | 15.93 | 15.62 | 15.84 | 14.17 | qfq | 6,786,200 | 107,215,133 | 0.64% |
| 2024-02-21 | 16.16 | 16.16 | 15.72 | 15.74 | 14.09 | qfq | 13,276,925 | 211,414,185 | -3.85% |
| 2024-02-20 | 15.98 | 16.57 | 15.66 | 16.37 | 14.65 | qfq | 11,642,700 | 189,644,776 | 1.11% |
| 2024-02-19 | 15.55 | 16.22 | 15.43 | 16.19 | 14.49 | qfq | 13,505,200 | 215,278,790 | 5.13% |
| 2024-02-08 | 15.14 | 15.94 | 15.07 | 15.40 | 13.78 | qfq | 11,138,431 | 172,451,255 | 1.92% |
| 2024-02-07 | 14.98 | 15.26 | 14.68 | 15.11 | 13.52 | qfq | 12,533,950 | 188,362,186 | 2.65% |
| 2024-02-06 | 13.68 | 14.80 | 13.59 | 14.72 | 13.17 | qfq | 12,974,784 | 184,604,252 | 5.22% |
| 2024-02-05 | 14.90 | 15.03 | 13.51 | 13.99 | 12.52 | qfq | 14,647,786 | 207,605,310 | -4.89% |
| 2024-02-02 | 14.88 | 15.31 | 14.35 | 14.71 | 13.16 | qfq | 11,541,188 | 171,827,121 | -1.93% |
| 2024-02-01 | 15.22 | 15.46 | 14.93 | 15.00 | 13.42 | qfq | 11,009,798 | 167,041,012 | -3.29% |
| 2024-01-31 | 15.78 | 16.04 | 15.40 | 15.51 | 13.88 | qfq | 9,105,730 | 142,513,287 | -2.64% |
| 2024-01-30 | 15.68 | 16.27 | 15.50 | 15.93 | 14.26 | qfq | 12,794,446 | 204,764,110 | 1.34% |
| 2024-01-29 | 16.16 | 16.18 | 15.68 | 15.72 | 14.07 | qfq | 6,683,280 | 106,232,216 | -0.57% |
| 2024-01-26 | 15.98 | 16.40 | 15.52 | 15.81 | 14.15 | qfq | 9,646,300 | 153,388,884 | -1.56% |
| 2024-01-25 | 15.43 | 16.20 | 15.28 | 16.06 | 14.37 | qfq | 8,828,379 | 140,626,605 | 5.17% |
| 2024-01-24 | 14.77 | 15.30 | 14.71 | 15.27 | 13.66 | qfq | 6,703,122 | 100,715,413 | 3.67% |
| 2024-01-23 | 14.20 | 14.90 | 14.02 | 14.73 | 13.18 | qfq | 8,983,785 | 130,491,787 | 3.30% |
| 2024-01-22 | 15.01 | 15.02 | 14.11 | 14.26 | 12.76 | qfq | 8,617,502 | 125,500,704 | -5.50% |
| 2024-01-19 | 15.00 | 15.24 | 14.70 | 15.09 | 13.50 | qfq | 8,517,249 | 128,663,803 | 0.60% |
| 2024-01-18 | 15.59 | 15.61 | 14.70 | 15.00 | 13.42 | qfq | 11,396,701 | 170,584,975 | -3.97% |
| 2024-01-17 | 16.01 | 16.19 | 15.62 | 15.62 | 13.98 | qfq | 4,185,052 | 66,509,574 | -2.86% |
| 2024-01-16 | 16.20 | 16.21 | 15.90 | 16.08 | 14.39 | qfq | 4,425,500 | 71,023,221 | -0.74% |
| 2024-01-15 | 16.20 | 16.25 | 16.05 | 16.20 | 14.50 | qfq | 3,106,726 | 50,199,468 | -0.37% |
| 2024-01-12 | 16.25 | 16.52 | 16.23 | 16.26 | 14.55 | qfq | 4,528,961 | 74,076,581 | -0.43% |
| 2024-01-11 | 16.44 | 16.59 | 16.25 | 16.33 | 14.61 | qfq | 5,175,425 | 84,783,631 | -1.03% |
| 2024-01-10 | 16.46 | 16.68 | 16.29 | 16.50 | 14.77 | qfq | 6,005,695 | 99,273,104 | -0.12% |
| 2024-01-09 | 16.61 | 16.74 | 16.46 | 16.52 | 14.78 | qfq | 4,940,864 | 81,861,068 | -0.90% |
| 2024-01-08 | 16.85 | 16.99 | 16.65 | 16.67 | 14.92 | qfq | 4,917,778 | 82,443,901 | -1.07% |
| 2024-01-05 | 17.22 | 17.22 | 16.70 | 16.85 | 15.08 | qfq | 6,183,018 | 104,645,143 | -1.46% |
| 2024-01-04 | 17.24 | 17.28 | 16.95 | 17.10 | 15.30 | qfq | 6,586,220 | 112,610,689 | -0.93% |
| 2024-01-03 | 17.06 | 17.43 | 17.00 | 17.26 | 15.45 | qfq | 6,820,486 | 117,687,192 | 1.35% |
| 2024-01-02 | 16.80 | 17.14 | 16.73 | 17.03 | 15.24 | qfq | 5,485,356 | 93,376,542 | 1.37% |
| 2023-12-29 | 16.61 | 16.85 | 16.45 | 16.80 | 15.03 | qfq | 6,555,015 | 109,457,437 | 1.02% |
| 2023-12-28 | 16.18 | 16.72 | 16.01 | 16.63 | 14.88 | qfq | 11,321,203 | 186,768,767 | 4.07% |
| 2023-12-27 | 15.56 | 16.08 | 15.36 | 15.98 | 14.30 | qfq | 7,492,632 | 118,356,787 | 2.70% |
| 2023-12-26 | 15.62 | 15.64 | 15.23 | 15.56 | 13.92 | qfq | 5,387,740 | 83,268,254 | -0.26% |
| 2023-12-25 | 15.60 | 15.64 | 15.16 | 15.60 | 13.96 | qfq | 6,270,200 | 96,508,182 | -0.26% |
| 2023-12-22 | 15.55 | 15.72 | 15.21 | 15.64 | 14.00 | qfq | 9,314,001 | 144,764,829 | 0.90% |
| 2023-12-21 | 15.25 | 15.69 | 15.05 | 15.50 | 13.87 | qfq | 5,278,880 | 81,034,125 | 1.11% |
| 2023-12-20 | 15.56 | 15.65 | 15.28 | 15.33 | 13.72 | qfq | 3,687,934 | 56,994,278 | -0.97% |
| 2023-12-19 | 15.40 | 15.55 | 15.09 | 15.48 | 13.85 | qfq | 5,059,102 | 77,669,973 | -0.83% |
| 2023-12-18 | 15.71 | 15.72 | 15.40 | 15.61 | 13.97 | qfq | 5,043,944 | 78,349,611 | -1.33% |
| 2023-12-15 | 15.75 | 16.15 | 15.75 | 15.82 | 14.16 | qfq | 5,471,061 | 87,106,418 | 0.96% |
| 2023-12-14 | 15.73 | 15.92 | 15.54 | 15.67 | 14.02 | qfq | 6,654,751 | 104,265,316 | 0.32% |
| 2023-12-13 | 16.09 | 16.16 | 15.53 | 15.62 | 13.98 | qfq | 10,040,893 | 157,939,034 | -3.94% |
| 2023-12-12 | 16.33 | 16.36 | 16.11 | 16.26 | 14.55 | qfq | 3,388,959 | 54,893,691 | -0.43% |
| 2023-12-11 | 16.00 | 16.42 | 15.80 | 16.33 | 14.61 | qfq | 4,036,589 | 64,983,576 | 1.62% |
| 2023-12-08 | 16.49 | 16.53 | 16.03 | 16.07 | 14.38 | qfq | 4,065,285 | 65,993,261 | -1.41% |
| 2023-12-07 | 16.28 | 16.32 | 16.03 | 16.30 | 14.59 | qfq | 3,297,122 | 53,337,235 | 0.31% |
| 2023-12-06 | 16.08 | 16.53 | 16.03 | 16.25 | 14.54 | qfq | 5,158,081 | 84,071,784 | 0.74% |
| 2023-12-05 | 16.38 | 16.40 | 16.12 | 16.13 | 14.43 | qfq | 4,323,712 | 70,202,580 | -1.89% |
| 2023-12-04 | 16.44 | 16.84 | 16.40 | 16.44 | 14.71 | qfq | 4,905,600 | 81,401,012 | 0.06% |
| 2023-12-01 | 16.49 | 16.54 | 16.29 | 16.43 | 14.70 | qfq | 3,566,478 | 58,490,130 | -0.54% |
| 2023-11-30 | 16.51 | 16.64 | 16.35 | 16.52 | 14.78 | qfq | 2,640,278 | 43,508,446 | -0.72% |
| 2023-11-29 | 16.67 | 16.81 | 16.42 | 16.64 | 14.89 | qfq | 4,930,964 | 81,859,088 | 0.18% |
| 2023-11-28 | 16.88 | 16.88 | 16.40 | 16.61 | 14.86 | qfq | 5,998,178 | 99,145,851 | -1.60% |
| 2023-11-27 | 16.81 | 17.08 | 16.76 | 16.88 | 15.11 | qfq | 4,057,300 | 68,574,392 | 0.24% |
| 2023-11-24 | 16.78 | 16.94 | 16.70 | 16.84 | 15.07 | qfq | 3,000,000 | 50,515,200 | -0.41% |
| 2023-11-23 | 16.42 | 16.92 | 16.34 | 16.91 | 15.13 | qfq | 4,253,959 | 71,066,968 | 2.61% |
| 2023-11-22 | 16.64 | 16.80 | 16.38 | 16.48 | 14.75 | qfq | 4,968,822 | 82,172,266 | -1.55% |
| 2023-11-21 | 16.81 | 17.09 | 16.70 | 16.74 | 14.98 | qfq | 6,661,600 | 112,607,897 | 0.66% |
| 2023-11-20 | 16.79 | 16.90 | 16.56 | 16.63 | 14.88 | qfq | 5,043,160 | 84,339,322 | -0.72% |
| 2023-11-17 | 16.70 | 16.82 | 16.51 | 16.75 | 14.99 | qfq | 5,227,656 | 87,279,983 | -0.30% |
| 2023-11-16 | 16.98 | 17.03 | 16.75 | 16.80 | 15.03 | qfq | 5,016,301 | 84,670,990 | -1.98% |
| 2023-11-15 | 17.36 | 17.57 | 17.03 | 17.14 | 15.34 | qfq | 11,860,158 | 204,014,221 | 2.21% |
| 2023-11-14 | 16.94 | 16.96 | 16.60 | 16.77 | 15.01 | qfq | 4,855,800 | 81,195,222 | -0.59% |
| 2023-11-13 | 16.10 | 16.93 | 16.10 | 16.87 | 15.10 | qfq | 10,974,613 | 182,067,877 | 5.31% |
| 2023-11-10 | 15.98 | 16.15 | 15.81 | 16.02 | 14.34 | qfq | 4,696,540 | 75,242,675 | 1.07% |
| 2023-11-09 | 15.73 | 16.19 | 15.70 | 15.85 | 14.18 | qfq | 5,666,914 | 90,325,341 | 1.41% |
| 2023-11-08 | 15.96 | 15.97 | 15.52 | 15.63 | 13.99 | qfq | 6,379,889 | 100,133,560 | -2.50% |
| 2023-11-07 | 16.04 | 16.12 | 15.93 | 16.03 | 14.34 | qfq | 4,580,700 | 73,414,063 | 0.25% |
| 2023-11-06 | 16.30 | 16.37 | 15.95 | 15.99 | 14.31 | qfq | 6,411,140 | 103,006,101 | -1.36% |
| 2023-11-03 | 16.31 | 16.52 | 16.18 | 16.21 | 14.51 | qfq | 6,137,553 | 100,207,125 | 0.00% |
| 2023-11-02 | 16.65 | 16.74 | 16.15 | 16.21 | 14.51 | qfq | 7,499,300 | 122,177,989 | -2.47% |
| 2023-11-01 | 16.68 | 16.88 | 16.30 | 16.62 | 14.87 | qfq | 9,490,500 | 158,007,438 | 1.47% |
| 2023-10-31 | 16.60 | 16.70 | 16.22 | 16.38 | 14.66 | qfq | 5,739,681 | 94,244,080 | -1.27% |
| 2023-10-30 | 16.07 | 16.87 | 16.07 | 16.59 | 14.85 | qfq | 11,155,622 | 185,157,872 | 3.36% |
| 2023-10-27 | 15.68 | 16.40 | 15.60 | 16.05 | 14.36 | qfq | 9,646,060 | 154,770,102 | 2.10% |
| 2023-10-26 | 15.76 | 15.87 | 15.36 | 15.72 | 14.07 | qfq | 7,689,800 | 120,004,052 | -2.18% |
| 2023-10-25 | 15.92 | 16.44 | 15.83 | 16.07 | 14.38 | qfq | 12,834,070 | 207,187,120 | 5.45% |
| 2023-10-24 | 14.99 | 15.35 | 14.99 | 15.24 | 13.64 | qfq | 6,296,600 | 95,678,002 | 2.14% |
| 2023-10-23 | 15.24 | 15.41 | 14.85 | 14.92 | 13.35 | qfq | 9,152,100 | 138,138,828 | -3.68% |
| 2023-10-20 | 15.61 | 15.71 | 15.40 | 15.49 | 13.86 | qfq | 4,219,600 | 65,709,444 | -1.53% |
| 2023-10-19 | 15.58 | 15.93 | 15.50 | 15.73 | 14.08 | qfq | 5,517,400 | 86,795,839 | -0.06% |
| 2023-10-18 | 15.85 | 16.08 | 15.63 | 15.74 | 14.09 | qfq | 6,026,600 | 95,344,060 | -0.69% |
| 2023-10-17 | 15.76 | 15.90 | 15.54 | 15.85 | 14.18 | qfq | 7,016,800 | 110,419,237 | 1.28% |
| 2023-10-16 | 16.05 | 16.17 | 15.60 | 15.65 | 14.00 | qfq | 10,277,600 | 162,104,413 | -2.80% |
| 2023-10-13 | 16.28 | 16.36 | 15.80 | 16.10 | 14.41 | qfq | 7,915,951 | 127,255,841 | -1.04% |
| 2023-10-12 | 15.87 | 16.33 | 15.80 | 16.27 | 14.56 | qfq | 10,190,400 | 164,359,922 | 3.04% |
| 2023-10-11 | 15.82 | 15.99 | 15.70 | 15.79 | 14.13 | qfq | 6,175,130 | 97,812,103 | 0.13% |
| 2023-10-10 | 15.91 | 16.10 | 15.67 | 15.77 | 14.11 | qfq | 7,644,485 | 121,143,395 | -1.25% |
| 2023-10-09 | 15.79 | 16.10 | 15.79 | 15.97 | 14.29 | qfq | 6,327,653 | 100,866,368 | -0.31% |
| 2023-09-28 | 16.32 | 16.32 | 15.90 | 16.02 | 14.34 | qfq | 5,817,800 | 93,304,691 | -0.93% |
| 2023-09-27 | 16.55 | 16.61 | 16.05 | 16.17 | 14.47 | qfq | 7,320,200 | 118,899,598 | -1.22% |
| 2023-09-26 | 16.55 | 16.65 | 16.32 | 16.37 | 14.65 | qfq | 5,451,900 | 89,648,250 | -1.50% |
| 2023-09-25 | 16.73 | 16.98 | 16.52 | 16.62 | 14.87 | qfq | 6,900,500 | 115,188,172 | -0.89% |
| 2023-09-22 | 16.95 | 17.05 | 16.52 | 16.77 | 15.01 | qfq | 9,342,800 | 155,885,103 | -1.47% |
| 2023-09-21 | 17.13 | 17.26 | 16.84 | 17.02 | 15.23 | qfq | 7,850,338 | 133,387,542 | -1.39% |
| 2023-09-20 | 17.12 | 17.47 | 16.92 | 17.26 | 15.45 | qfq | 9,100,154 | 157,038,312 | 0.82% |
| 2023-09-19 | 17.17 | 17.34 | 16.90 | 17.12 | 15.32 | qfq | 10,651,200 | 181,941,373 | 0.18% |
| 2023-09-18 | 16.91 | 17.25 | 16.78 | 17.09 | 15.29 | qfq | 10,262,233 | 174,131,927 | -0.52% |
| 2023-09-15 | 16.96 | 17.40 | 16.76 | 17.18 | 15.37 | qfq | 21,886,363 | 374,998,819 | 1.48% |
| 2023-09-14 | 16.21 | 17.06 | 16.04 | 16.93 | 15.15 | qfq | 27,893,446 | 467,722,878 | 4.12% |
| 2023-09-13 | 15.90 | 16.35 | 15.85 | 16.26 | 14.55 | qfq | 12,561,900 | 203,238,576 | 1.43% |
| 2023-09-12 | 16.51 | 16.68 | 15.97 | 16.03 | 14.34 | qfq | 14,271,600 | 232,368,000 | -2.73% |
| 2023-09-11 | 15.75 | 16.72 | 15.73 | 16.48 | 14.75 | qfq | 22,133,524 | 361,624,306 | 4.24% |
| 2023-09-08 | 16.00 | 16.00 | 15.61 | 15.81 | 14.15 | qfq | 12,549,000 | 197,695,880 | -1.31% |
| 2023-09-07 | 16.50 | 16.65 | 15.93 | 16.02 | 14.34 | qfq | 16,213,441 | 262,661,632 | -2.32% |
| 2023-09-06 | 17.01 | 17.10 | 16.33 | 16.40 | 14.68 | qfq | 26,496,674 | 437,839,013 | -2.32% |
| 2023-09-05 | 16.50 | 17.27 | 16.27 | 16.79 | 15.02 | qfq | 43,410,764 | 727,299,246 | 1.88% |
| 2023-09-04 | 16.47 | 17.61 | 16.20 | 16.48 | 14.75 | qfq | 64,186,905 | 1,078,631,628 | 2.94% |
| 2023-09-01 | 14.50 | 16.01 | 14.41 | 16.01 | 14.33 | qfq | 39,110,657 | 617,590,909 | 10.03% |
| 2023-08-31 | 14.35 | 14.82 | 14.30 | 14.55 | 13.02 | qfq | 7,932,134 | 115,360,639 | 1.39% |
| 2023-08-30 | 13.95 | 14.75 | 13.94 | 14.35 | 12.84 | qfq | 9,650,823 | 139,502,181 | 3.02% |
| 2023-08-29 | 14.10 | 14.25 | 13.91 | 13.93 | 12.47 | qfq | 6,081,000 | 85,405,758 | -1.21% |
| 2023-08-28 | 14.47 | 14.57 | 14.06 | 14.10 | 12.62 | qfq | 6,664,455 | 94,723,272 | 1.66% |
| 2023-08-25 | 14.00 | 14.04 | 13.67 | 13.87 | 12.41 | qfq | 4,088,267 | 56,752,563 | -1.21% |
| 2023-08-24 | 14.15 | 14.35 | 13.99 | 14.04 | 12.56 | qfq | 4,741,601 | 66,955,512 | -0.28% |
| 2023-08-23 | 14.51 | 14.53 | 14.06 | 14.08 | 12.60 | qfq | 7,599,815 | 108,578,714 | -0.71% |
| 2023-08-22 | 14.00 | 14.23 | 13.98 | 14.18 | 12.69 | qfq | 4,126,900 | 58,194,166 | 1.00% |
| 2023-08-21 | 14.14 | 14.34 | 14.02 | 14.04 | 12.56 | qfq | 4,646,300 | 65,785,738 | -0.50% |
| 2023-08-18 | 14.25 | 14.59 | 14.08 | 14.11 | 12.63 | qfq | 5,593,493 | 80,028,040 | -1.05% |
| 2023-08-17 | 14.03 | 14.30 | 13.98 | 14.26 | 12.76 | qfq | 3,318,200 | 46,931,974 | 0.78% |
| 2023-08-16 | 14.17 | 14.32 | 14.07 | 14.15 | 12.66 | qfq | 3,043,401 | 43,165,012 | -0.49% |
| 2023-08-15 | 14.20 | 14.54 | 14.01 | 14.22 | 12.73 | qfq | 4,729,702 | 67,333,683 | -0.63% |
| 2023-08-14 | 14.14 | 14.34 | 13.92 | 14.31 | 12.81 | qfq | 4,947,222 | 69,881,226 | 0.49% |
| 2023-08-11 | 14.51 | 14.60 | 14.17 | 14.24 | 12.74 | qfq | 6,180,458 | 88,497,879 | -2.00% |
| 2023-08-10 | 14.65 | 14.69 | 14.47 | 14.53 | 13.00 | qfq | 2,846,659 | 41,381,346 | -1.02% |
| 2023-08-09 | 14.79 | 14.87 | 14.54 | 14.68 | 13.14 | qfq | 4,014,475 | 58,969,446 | -1.28% |
| 2023-08-08 | 14.76 | 14.90 | 14.50 | 14.87 | 13.31 | qfq | 6,014,000 | 88,589,192 | 0.75% |
| 2023-08-07 | 14.87 | 14.95 | 14.70 | 14.76 | 13.21 | qfq | 4,944,800 | 73,042,335 | -1.20% |
| 2023-08-04 | 15.12 | 15.34 | 14.92 | 14.94 | 13.37 | qfq | 5,719,811 | 86,183,553 | -1.39% |
| 2023-08-03 | 14.99 | 15.20 | 14.83 | 15.15 | 13.56 | qfq | 5,076,274 | 76,337,867 | 0.13% |
| 2023-08-02 | 15.10 | 15.21 | 14.81 | 15.13 | 13.54 | qfq | 6,478,951 | 97,567,005 | -0.33% |
| 2023-08-01 | 15.16 | 15.34 | 15.00 | 15.18 | 13.58 | qfq | 11,131,940 | 168,872,212 | 1.20% |
| 2023-07-31 | 15.14 | 15.44 | 14.88 | 15.00 | 13.42 | qfq | 10,085,957 | 152,276,640 | -0.79% |
| 2023-07-28 | 14.83 | 15.37 | 14.83 | 15.12 | 13.53 | qfq | 6,877,900 | 103,718,728 | 1.00% |
| 2023-07-27 | 14.85 | 15.20 | 14.75 | 14.97 | 13.40 | qfq | 8,631,600 | 129,861,204 | 0.74% |
| 2023-07-26 | 14.86 | 15.00 | 14.64 | 14.86 | 13.30 | qfq | 5,843,000 | 86,554,306 | 0.61% |
| 2023-07-25 | 14.41 | 14.89 | 14.30 | 14.77 | 13.22 | qfq | 11,342,929 | 166,251,666 | 4.75% |
| 2023-07-24 | 14.25 | 14.25 | 14.01 | 14.10 | 12.62 | qfq | 3,569,566 | 50,360,677 | -1.33% |
| 2023-07-21 | 14.24 | 14.37 | 14.15 | 14.29 | 12.79 | qfq | 4,289,100 | 61,212,383 | 0.28% |
| 2023-07-20 | 14.40 | 14.51 | 14.17 | 14.25 | 12.75 | qfq | 6,805,736 | 97,507,227 | -0.28% |
| 2023-07-19 | 14.16 | 14.31 | 14.02 | 14.29 | 12.79 | qfq | 3,539,200 | 50,289,241 | 0.92% |
| 2023-07-18 | 14.09 | 14.32 | 13.90 | 14.16 | 12.67 | qfq | 5,269,563 | 74,423,597 | 0.43% |