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
龙源电力001289.SZ
最近收盘价16.212026-07-17
最近交易日2026-07-17
成交量（股）12,212,817
成交额（元）200,102,836
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.0625 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-20 | 2025-12-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-08 | 2025-08-15 | cash_dividend | 0.2278 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-31 | 2024-08-06 | cash_dividend | 0.2225 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-04 | 2023-08-14 | cash_dividend | 0.1171 | — | — | — | 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 | 16.23 | 16.60 | 15.99 | 16.21 | 16.21 | qfq | 12,212,817 | 200,102,836 | -0.18% |
| 2026-07-16 | 16.11 | 16.28 | 16.00 | 16.24 | 16.24 | qfq | 6,387,166 | 103,237,445 | 0.00% |
| 2026-07-15 | 15.75 | 16.24 | 15.62 | 16.24 | 16.24 | qfq | 9,403,452 | 151,066,394 | 3.11% |
| 2026-07-14 | 15.44 | 15.80 | 15.35 | 15.75 | 15.75 | qfq | 6,321,460 | 98,906,342 | 2.01% |
| 2026-07-13 | 15.57 | 15.57 | 15.35 | 15.44 | 15.44 | qfq | 5,744,030 | 88,682,660 | -1.40% |
| 2026-07-10 | 15.60 | 15.94 | 15.47 | 15.66 | 15.66 | qfq | 7,749,464 | 121,447,131 | 0.38% |
| 2026-07-09 | 15.47 | 15.74 | 15.36 | 15.60 | 15.60 | qfq | 5,484,855 | 85,439,382 | 0.19% |
| 2026-07-08 | 15.60 | 15.80 | 15.48 | 15.57 | 15.57 | qfq | 4,728,749 | 73,779,368 | -0.70% |
| 2026-07-07 | 16.05 | 16.11 | 15.61 | 15.68 | 15.68 | qfq | 6,682,621 | 105,126,448 | -2.67% |
| 2026-07-06 | 15.70 | 16.42 | 15.62 | 16.11 | 16.11 | qfq | 10,165,609 | 164,351,780 | 2.16% |
| 2026-07-03 | 15.41 | 15.90 | 15.31 | 15.77 | 15.77 | qfq | 9,834,918 | 154,531,339 | 2.20% |
| 2026-07-02 | 15.70 | 16.12 | 15.41 | 15.43 | 15.43 | qfq | 11,361,125 | 177,737,016 | -2.34% |
| 2026-07-01 | 15.52 | 16.09 | 15.36 | 15.80 | 15.80 | qfq | 12,289,098 | 193,386,797 | 1.09% |
| 2026-06-30 | 16.00 | 16.08 | 15.40 | 15.63 | 15.63 | qfq | 19,311,809 | 302,790,905 | -3.04% |
| 2026-06-29 | 17.92 | 18.22 | 15.92 | 16.12 | 16.12 | qfq | 30,615,398 | 513,300,847 | -8.25% |
| 2026-06-26 | 16.76 | 17.57 | 16.76 | 17.57 | 17.57 | qfq | 5,667,504 | 99,108,980 | 9.61% |
| 2026-06-25 | 16.19 | 16.20 | 15.94 | 16.03 | 15.97 | qfq | 5,255,874 | 84,301,516 | -1.05% |
| 2026-06-24 | 16.52 | 16.69 | 16.07 | 16.20 | 16.14 | qfq | 5,857,984 | 95,049,486 | -1.88% |
| 2026-06-23 | 16.43 | 16.86 | 16.28 | 16.51 | 16.45 | qfq | 6,444,123 | 106,685,858 | -0.30% |
| 2026-06-22 | 16.38 | 16.64 | 16.24 | 16.56 | 16.50 | qfq | 8,386,050 | 138,014,581 | -0.18% |
| 2026-06-18 | 17.18 | 17.28 | 16.58 | 16.59 | 16.53 | qfq | 10,343,370 | 174,208,067 | -4.49% |
| 2026-06-17 | 17.65 | 17.95 | 17.23 | 17.37 | 17.30 | qfq | 8,094,266 | 141,131,051 | -1.36% |
| 2026-06-16 | 17.61 | 17.89 | 17.46 | 17.61 | 17.54 | qfq | 8,826,664 | 155,692,617 | 0.00% |
| 2026-06-15 | 17.64 | 17.90 | 17.23 | 17.61 | 17.54 | qfq | 8,200,106 | 144,314,208 | -0.11% |
| 2026-06-12 | 17.82 | 18.05 | 17.50 | 17.63 | 17.56 | qfq | 8,981,886 | 158,807,401 | -0.96% |
| 2026-06-11 | 17.75 | 18.05 | 17.55 | 17.80 | 17.73 | qfq | 6,351,575 | 113,056,008 | -1.06% |
| 2026-06-10 | 18.19 | 18.32 | 17.74 | 17.99 | 17.92 | qfq | 9,985,522 | 179,520,453 | -1.96% |
| 2026-06-09 | 18.68 | 18.75 | 17.82 | 18.35 | 18.28 | qfq | 14,111,671 | 256,513,707 | -0.86% |
| 2026-06-08 | 17.85 | 19.84 | 17.85 | 18.51 | 18.44 | qfq | 16,735,600 | 314,348,051 | 0.71% |
| 2026-06-05 | 19.23 | 19.65 | 18.17 | 18.38 | 18.31 | qfq | 17,131,716 | 322,191,985 | -4.82% |
| 2026-06-04 | 18.85 | 20.23 | 18.64 | 19.31 | 19.23 | qfq | 23,267,262 | 456,612,766 | 2.55% |
| 2026-06-03 | 18.59 | 19.19 | 18.08 | 18.83 | 18.76 | qfq | 16,597,821 | 307,628,526 | 0.16% |
| 2026-06-02 | 18.98 | 19.18 | 18.45 | 18.80 | 18.73 | qfq | 14,812,431 | 277,599,475 | -0.95% |
| 2026-06-01 | 19.27 | 19.50 | 18.30 | 18.98 | 18.91 | qfq | 19,136,649 | 361,512,680 | 1.28% |
| 2026-05-29 | 18.10 | 19.47 | 17.91 | 18.74 | 18.67 | qfq | 21,890,063 | 409,760,418 | 3.54% |
| 2026-05-28 | 17.90 | 19.10 | 17.70 | 18.10 | 18.03 | qfq | 16,861,946 | 307,681,343 | 1.12% |
| 2026-05-27 | 17.70 | 18.08 | 17.53 | 17.90 | 17.83 | qfq | 9,269,585 | 165,194,790 | 0.90% |
| 2026-05-26 | 18.00 | 18.00 | 17.54 | 17.74 | 17.67 | qfq | 8,635,076 | 153,210,247 | -2.15% |
| 2026-05-25 | 17.05 | 18.30 | 17.05 | 18.13 | 18.06 | qfq | 12,042,186 | 215,813,988 | 5.96% |
| 2026-05-22 | 16.92 | 17.41 | 16.67 | 17.11 | 17.04 | qfq | 8,840,377 | 150,380,927 | 1.06% |
| 2026-05-21 | 17.20 | 17.42 | 16.88 | 16.93 | 16.86 | qfq | 6,699,169 | 114,993,633 | -1.91% |
| 2026-05-20 | 17.85 | 17.85 | 17.20 | 17.26 | 17.19 | qfq | 7,224,453 | 126,204,246 | -3.36% |
| 2026-05-19 | 17.51 | 18.13 | 17.20 | 17.86 | 17.79 | qfq | 10,798,081 | 191,896,902 | 2.53% |
| 2026-05-18 | 17.41 | 17.69 | 17.25 | 17.42 | 17.35 | qfq | 6,789,116 | 118,083,751 | 0.87% |
| 2026-05-15 | 17.47 | 17.59 | 17.06 | 17.27 | 17.20 | qfq | 10,321,221 | 177,811,367 | -2.48% |
| 2026-05-14 | 17.89 | 18.25 | 17.71 | 17.71 | 17.64 | qfq | 11,308,693 | 202,994,742 | -0.84% |
| 2026-05-13 | 17.87 | 18.19 | 17.80 | 17.86 | 17.79 | qfq | 11,183,889 | 201,006,186 | 0.34% |
| 2026-05-12 | 17.68 | 17.95 | 17.51 | 17.80 | 17.73 | qfq | 10,457,020 | 185,816,243 | 0.68% |
| 2026-05-11 | 17.15 | 17.95 | 17.12 | 17.68 | 17.61 | qfq | 13,993,439 | 247,495,755 | 3.09% |
| 2026-05-08 | 17.20 | 17.80 | 17.04 | 17.15 | 17.08 | qfq | 10,614,153 | 183,868,780 | -1.10% |
| 2026-05-07 | 17.23 | 17.42 | 17.13 | 17.34 | 17.27 | qfq | 10,545,690 | 182,150,687 | 0.35% |
| 2026-05-06 | 16.95 | 17.35 | 16.95 | 17.28 | 17.21 | qfq | 13,286,438 | 228,754,057 | 2.86% |
| 2026-04-30 | 16.16 | 16.96 | 16.00 | 16.80 | 16.73 | qfq | 14,380,803 | 237,685,235 | 3.83% |
| 2026-04-29 | 16.19 | 16.40 | 16.11 | 16.18 | 16.12 | qfq | 7,649,865 | 124,177,461 | -0.43% |
| 2026-04-28 | 16.30 | 16.52 | 16.10 | 16.25 | 16.19 | qfq | 11,484,609 | 186,877,122 | -1.04% |
| 2026-04-27 | 16.51 | 16.85 | 15.98 | 16.42 | 16.36 | qfq | 13,072,340 | 215,086,283 | -1.50% |
| 2026-04-24 | 16.22 | 17.25 | 16.10 | 16.67 | 16.61 | qfq | 18,801,232 | 314,386,467 | 1.89% |
| 2026-04-23 | 16.33 | 16.41 | 15.99 | 16.36 | 16.30 | qfq | 14,669,848 | 238,114,091 | 1.43% |
| 2026-04-22 | 15.80 | 16.30 | 15.70 | 16.13 | 16.07 | qfq | 13,922,597 | 223,415,161 | 2.41% |
| 2026-04-21 | 15.53 | 15.92 | 15.37 | 15.75 | 15.69 | qfq | 11,522,711 | 180,393,033 | 1.42% |
| 2026-04-20 | 15.35 | 15.53 | 15.30 | 15.53 | 15.47 | qfq | 7,229,358 | 111,719,758 | 1.11% |
| 2026-04-17 | 15.46 | 15.53 | 15.33 | 15.36 | 15.30 | qfq | 6,057,717 | 93,246,531 | -0.78% |
| 2026-04-16 | 15.41 | 15.49 | 15.31 | 15.48 | 15.42 | qfq | 6,473,164 | 99,771,171 | 0.58% |
| 2026-04-15 | 15.42 | 15.52 | 15.29 | 15.39 | 15.33 | qfq | 8,098,634 | 124,894,431 | -0.13% |
| 2026-04-14 | 15.41 | 15.50 | 15.25 | 15.41 | 15.35 | qfq | 8,542,122 | 131,131,069 | 0.26% |
| 2026-04-13 | 15.19 | 15.41 | 15.02 | 15.37 | 15.31 | qfq | 10,996,154 | 167,981,095 | 0.85% |
| 2026-04-10 | 15.14 | 15.28 | 15.01 | 15.24 | 15.18 | qfq | 10,037,768 | 152,663,978 | 0.86% |
| 2026-04-09 | 15.30 | 15.32 | 15.09 | 15.11 | 15.05 | qfq | 10,959,233 | 166,165,004 | -2.70% |
| 2026-04-08 | 15.50 | 15.53 | 15.31 | 15.53 | 15.47 | qfq | 14,505,770 | 223,977,254 | 1.11% |
| 2026-04-07 | 15.78 | 15.83 | 15.30 | 15.36 | 15.30 | qfq | 10,147,504 | 157,134,725 | -1.41% |
| 2026-04-03 | 16.19 | 16.19 | 15.43 | 15.58 | 15.52 | qfq | 11,493,681 | 180,449,314 | -4.12% |
| 2026-04-02 | 16.16 | 16.41 | 15.63 | 16.25 | 16.19 | qfq | 19,240,516 | 309,178,507 | 0.37% |
| 2026-04-01 | 16.81 | 16.99 | 16.10 | 16.19 | 16.13 | qfq | 16,495,655 | 269,955,803 | -2.94% |
| 2026-03-31 | 17.72 | 17.76 | 16.61 | 16.68 | 16.61 | qfq | 13,521,891 | 231,147,258 | -5.55% |
| 2026-03-30 | 18.11 | 18.23 | 17.59 | 17.66 | 17.59 | qfq | 10,978,456 | 195,072,989 | -3.44% |
| 2026-03-27 | 18.48 | 18.81 | 18.19 | 18.29 | 18.22 | qfq | 10,863,434 | 199,690,690 | -1.93% |
| 2026-03-26 | 19.18 | 19.18 | 18.53 | 18.65 | 18.58 | qfq | 15,453,309 | 289,879,836 | -2.76% |
| 2026-03-25 | 19.29 | 19.50 | 18.68 | 19.18 | 19.11 | qfq | 16,911,306 | 324,514,452 | 0.68% |
| 2026-03-24 | 18.14 | 19.05 | 17.92 | 19.05 | 18.98 | qfq | 21,600,188 | 403,086,104 | 6.31% |
| 2026-03-23 | 18.12 | 18.44 | 17.80 | 17.92 | 17.85 | qfq | 11,291,459 | 204,315,286 | -1.65% |
| 2026-03-20 | 18.33 | 18.60 | 18.15 | 18.22 | 18.15 | qfq | 7,931,749 | 145,648,117 | -0.60% |
| 2026-03-19 | 18.15 | 18.57 | 18.00 | 18.33 | 18.26 | qfq | 9,062,066 | 166,873,674 | 0.38% |
| 2026-03-18 | 18.25 | 18.45 | 18.02 | 18.26 | 18.19 | qfq | 8,408,696 | 153,254,480 | 0.77% |
| 2026-03-17 | 18.45 | 18.59 | 18.09 | 18.12 | 18.05 | qfq | 11,140,660 | 203,890,939 | -1.79% |
| 2026-03-16 | 18.80 | 19.08 | 18.30 | 18.45 | 18.38 | qfq | 14,683,985 | 272,858,483 | 0.11% |
| 2026-03-13 | 18.69 | 18.84 | 18.19 | 18.43 | 18.36 | qfq | 14,418,708 | 267,552,426 | -0.27% |
| 2026-03-12 | 18.25 | 18.73 | 18.01 | 18.48 | 18.41 | qfq | 15,010,767 | 274,754,877 | 1.93% |
| 2026-03-11 | 17.59 | 18.27 | 17.37 | 18.13 | 18.06 | qfq | 14,716,009 | 263,753,492 | 2.49% |
| 2026-03-10 | 17.80 | 18.13 | 17.50 | 17.69 | 17.62 | qfq | 14,441,972 | 256,260,741 | -0.67% |
| 2026-03-09 | 17.76 | 18.02 | 17.66 | 17.81 | 17.74 | qfq | 15,141,019 | 269,766,109 | 0.62% |
| 2026-03-06 | 17.11 | 17.85 | 17.10 | 17.70 | 17.63 | qfq | 14,005,883 | 246,167,903 | 2.79% |
| 2026-03-05 | 17.19 | 17.40 | 17.02 | 17.22 | 17.15 | qfq | 10,220,516 | 176,211,842 | 0.17% |
| 2026-03-04 | 16.96 | 17.20 | 16.70 | 17.19 | 17.12 | qfq | 10,467,271 | 178,334,495 | 0.64% |
| 2026-03-03 | 17.03 | 17.37 | 16.88 | 17.08 | 17.01 | qfq | 14,859,053 | 255,073,840 | 0.29% |
| 2026-03-02 | 16.46 | 17.50 | 16.38 | 17.03 | 16.96 | qfq | 18,363,835 | 312,622,774 | 2.71% |
| 2026-02-27 | 16.11 | 16.64 | 16.05 | 16.58 | 16.52 | qfq | 9,645,821 | 158,591,090 | 2.79% |
| 2026-02-26 | 15.86 | 16.21 | 15.82 | 16.13 | 16.07 | qfq | 7,367,349 | 118,484,431 | 2.02% |
| 2026-02-25 | 16.00 | 16.03 | 15.77 | 15.81 | 15.75 | qfq | 6,349,376 | 101,006,138 | -0.63% |
| 2026-02-24 | 15.75 | 15.97 | 15.70 | 15.91 | 15.85 | qfq | 7,820,876 | 124,260,671 | 2.18% |
| 2026-02-13 | 15.69 | 15.82 | 15.55 | 15.57 | 15.51 | qfq | 4,626,222 | 72,437,761 | -1.02% |
| 2026-02-12 | 15.66 | 15.83 | 15.45 | 15.73 | 15.67 | qfq | 8,461,977 | 132,587,649 | 1.03% |
| 2026-02-11 | 15.52 | 15.60 | 15.46 | 15.57 | 15.51 | qfq | 3,042,398 | 47,324,284 | 0.39% |
| 2026-02-10 | 15.56 | 15.58 | 15.48 | 15.51 | 15.45 | qfq | 3,296,728 | 51,131,184 | -0.26% |
| 2026-02-09 | 15.58 | 15.60 | 15.46 | 15.55 | 15.49 | qfq | 3,747,579 | 58,210,231 | 0.45% |
| 2026-02-06 | 15.45 | 15.58 | 15.41 | 15.48 | 15.42 | qfq | 3,051,278 | 47,284,786 | -0.26% |
| 2026-02-05 | 15.73 | 15.75 | 15.45 | 15.52 | 15.46 | qfq | 4,252,217 | 66,160,432 | -1.40% |
| 2026-02-04 | 15.50 | 15.75 | 15.48 | 15.74 | 15.68 | qfq | 5,465,543 | 85,721,566 | 1.35% |
| 2026-02-03 | 15.52 | 15.71 | 15.40 | 15.53 | 15.47 | qfq | 4,665,725 | 72,305,227 | 0.06% |
| 2026-02-02 | 15.51 | 15.86 | 15.51 | 15.52 | 15.46 | qfq | 4,981,723 | 78,120,960 | -0.89% |
| 2026-01-30 | 15.72 | 15.91 | 15.51 | 15.66 | 15.60 | qfq | 5,471,136 | 85,892,184 | -0.70% |
| 2026-01-29 | 15.81 | 15.88 | 15.59 | 15.77 | 15.71 | qfq | 5,138,698 | 80,815,474 | -0.69% |
| 2026-01-28 | 15.64 | 15.98 | 15.58 | 15.88 | 15.82 | qfq | 6,472,692 | 102,313,011 | 1.53% |
| 2026-01-27 | 15.86 | 15.87 | 15.55 | 15.64 | 15.58 | qfq | 4,401,587 | 68,922,008 | -1.26% |
| 2026-01-26 | 15.82 | 15.99 | 15.78 | 15.84 | 15.78 | qfq | 6,139,039 | 97,518,680 | 0.25% |
| 2026-01-23 | 15.76 | 15.84 | 15.66 | 15.80 | 15.74 | qfq | 4,528,140 | 71,357,504 | 0.32% |
| 2026-01-22 | 15.73 | 15.78 | 15.65 | 15.75 | 15.69 | qfq | 4,273,253 | 67,177,746 | 0.32% |
| 2026-01-21 | 15.97 | 16.00 | 15.61 | 15.70 | 15.64 | qfq | 5,806,359 | 91,169,511 | -1.69% |
| 2026-01-20 | 16.05 | 16.10 | 15.87 | 15.97 | 15.91 | qfq | 6,131,075 | 97,908,152 | -0.25% |
| 2026-01-19 | 15.85 | 16.05 | 15.82 | 16.01 | 15.95 | qfq | 8,141,695 | 130,026,398 | 1.52% |
| 2026-01-16 | 15.95 | 15.99 | 15.67 | 15.77 | 15.71 | qfq | 7,595,414 | 120,104,388 | 1.28% |
| 2026-01-15 | 15.64 | 15.74 | 15.48 | 15.57 | 15.51 | qfq | 4,592,726 | 71,583,276 | -1.08% |
| 2026-01-14 | 15.65 | 15.90 | 15.58 | 15.74 | 15.68 | qfq | 8,571,437 | 135,123,375 | 0.64% |
| 2026-01-13 | 15.75 | 16.03 | 15.59 | 15.64 | 15.58 | qfq | 9,785,270 | 153,756,242 | -0.13% |
| 2026-01-12 | 15.46 | 15.66 | 15.42 | 15.66 | 15.60 | qfq | 6,753,926 | 105,022,499 | 1.36% |
| 2026-01-09 | 15.58 | 15.58 | 15.37 | 15.45 | 15.39 | qfq | 4,761,627 | 73,534,160 | 0.19% |
| 2026-01-08 | 15.35 | 15.50 | 15.31 | 15.42 | 15.36 | qfq | 4,896,338 | 75,472,365 | 0.72% |
| 2026-01-07 | 15.31 | 15.37 | 15.24 | 15.31 | 15.25 | qfq | 4,235,825 | 64,858,983 | 0.20% |
| 2026-01-06 | 15.20 | 15.28 | 15.15 | 15.28 | 15.22 | qfq | 4,163,906 | 63,458,534 | 0.59% |
| 2026-01-05 | 15.08 | 15.26 | 15.04 | 15.19 | 15.13 | qfq | 4,230,673 | 64,038,745 | 1.00% |
| 2025-12-31 | 15.00 | 15.07 | 14.96 | 15.04 | 14.98 | qfq | 3,157,521 | 47,429,024 | 0.27% |
| 2025-12-30 | 15.05 | 15.08 | 14.96 | 15.00 | 14.94 | qfq | 3,095,938 | 46,430,041 | -0.40% |
| 2025-12-29 | 15.20 | 15.20 | 15.05 | 15.06 | 15.00 | qfq | 3,749,816 | 56,661,876 | -1.50% |
| 2025-12-26 | 15.34 | 15.37 | 15.11 | 15.29 | 15.13 | qfq | 3,623,871 | 55,308,374 | -0.13% |
| 2025-12-25 | 15.25 | 15.31 | 15.21 | 15.31 | 15.15 | qfq | 2,776,153 | 42,421,971 | 0.33% |
| 2025-12-24 | 15.24 | 15.26 | 15.16 | 15.26 | 15.10 | qfq | 3,080,746 | 46,874,515 | 0.00% |
| 2025-12-23 | 15.22 | 15.34 | 15.17 | 15.26 | 15.10 | qfq | 3,637,019 | 55,477,897 | 0.26% |
| 2025-12-22 | 15.18 | 15.24 | 15.14 | 15.22 | 15.06 | qfq | 3,290,768 | 49,999,665 | 0.40% |
| 2025-12-19 | 15.16 | 15.23 | 15.13 | 15.16 | 15.00 | qfq | 4,148,696 | 62,941,309 | 0.20% |
| 2025-12-18 | 15.08 | 15.18 | 15.01 | 15.13 | 14.97 | qfq | 3,106,288 | 46,928,436 | 0.20% |
| 2025-12-17 | 15.04 | 15.15 | 14.98 | 15.10 | 14.94 | qfq | 3,700,581 | 55,785,721 | 0.13% |
| 2025-12-16 | 15.22 | 15.25 | 14.97 | 15.08 | 14.92 | qfq | 5,350,997 | 80,538,365 | -0.98% |
| 2025-12-15 | 15.34 | 15.43 | 15.23 | 15.23 | 15.07 | qfq | 5,261,226 | 80,543,470 | -0.65% |
| 2025-12-12 | 15.45 | 15.50 | 15.25 | 15.33 | 15.17 | qfq | 9,758,453 | 149,577,443 | -0.78% |
| 2025-12-11 | 15.62 | 15.65 | 15.43 | 15.45 | 15.29 | qfq | 3,338,214 | 51,798,971 | -1.09% |
| 2025-12-10 | 15.45 | 15.62 | 15.37 | 15.62 | 15.46 | qfq | 3,398,363 | 52,781,916 | 1.03% |
| 2025-12-09 | 15.66 | 15.73 | 15.42 | 15.46 | 15.30 | qfq | 5,130,417 | 79,732,635 | -1.28% |
| 2025-12-08 | 15.75 | 15.77 | 15.60 | 15.66 | 15.50 | qfq | 4,256,443 | 66,646,585 | -0.38% |
| 2025-12-05 | 15.67 | 15.72 | 15.60 | 15.72 | 15.56 | qfq | 3,577,869 | 56,037,486 | 0.19% |
| 2025-12-04 | 15.70 | 15.71 | 15.54 | 15.69 | 15.53 | qfq | 3,614,463 | 56,445,654 | -0.25% |
| 2025-12-03 | 15.86 | 15.89 | 15.69 | 15.73 | 15.57 | qfq | 4,742,899 | 74,854,569 | -0.63% |
| 2025-12-02 | 15.92 | 15.93 | 15.81 | 15.83 | 15.67 | qfq | 3,906,161 | 61,920,290 | -0.57% |
| 2025-12-01 | 15.98 | 16.05 | 15.83 | 15.92 | 15.75 | qfq | 5,162,012 | 82,028,250 | -0.44% |
| 2025-11-28 | 16.10 | 16.12 | 15.83 | 15.99 | 15.82 | qfq | 4,210,112 | 67,150,605 | -0.44% |
| 2025-11-27 | 16.18 | 16.21 | 16.06 | 16.06 | 15.89 | qfq | 3,746,425 | 60,388,976 | -0.93% |
| 2025-11-26 | 16.22 | 16.28 | 16.15 | 16.21 | 16.04 | qfq | 3,816,112 | 61,953,668 | 0.25% |
| 2025-11-25 | 16.21 | 16.24 | 16.12 | 16.17 | 16.00 | qfq | 4,832,807 | 78,169,272 | 0.00% |
| 2025-11-24 | 16.57 | 16.66 | 16.12 | 16.17 | 16.00 | qfq | 7,046,343 | 114,701,185 | -2.00% |
| 2025-11-21 | 17.01 | 17.03 | 16.46 | 16.50 | 16.33 | qfq | 5,513,672 | 92,037,391 | -3.28% |
| 2025-11-20 | 17.13 | 17.23 | 17.05 | 17.06 | 16.88 | qfq | 2,905,284 | 49,707,428 | -0.41% |
| 2025-11-19 | 17.11 | 17.21 | 17.04 | 17.13 | 16.95 | qfq | 2,910,923 | 49,836,088 | -0.35% |
| 2025-11-18 | 17.22 | 17.35 | 17.10 | 17.19 | 17.01 | qfq | 2,812,924 | 48,327,957 | -0.12% |
| 2025-11-17 | 17.21 | 17.32 | 17.08 | 17.21 | 17.03 | qfq | 4,023,561 | 69,181,901 | -0.29% |
| 2025-11-14 | 17.33 | 17.55 | 17.26 | 17.26 | 17.08 | qfq | 3,543,069 | 61,574,859 | -1.09% |
| 2025-11-13 | 17.52 | 17.59 | 17.20 | 17.45 | 17.27 | qfq | 4,911,645 | 85,264,412 | -0.40% |
| 2025-11-12 | 17.77 | 17.77 | 17.50 | 17.52 | 17.34 | qfq | 4,033,722 | 70,933,652 | -1.30% |
| 2025-11-11 | 17.66 | 17.93 | 17.62 | 17.75 | 17.57 | qfq | 4,965,691 | 88,210,964 | 0.51% |
| 2025-11-10 | 17.80 | 17.80 | 17.53 | 17.66 | 17.48 | qfq | 4,556,587 | 80,443,809 | 0.74% |
| 2025-11-07 | 17.62 | 17.78 | 17.50 | 17.53 | 17.35 | qfq | 4,862,504 | 85,676,292 | -0.51% |
| 2025-11-06 | 17.49 | 17.83 | 17.49 | 17.62 | 17.44 | qfq | 7,692,820 | 135,711,559 | 1.61% |
| 2025-11-05 | 17.07 | 17.44 | 16.93 | 17.34 | 17.16 | qfq | 5,138,519 | 88,493,909 | 0.99% |
| 2025-11-04 | 16.98 | 17.20 | 16.92 | 17.17 | 16.99 | qfq | 5,558,711 | 95,134,281 | 1.24% |
| 2025-11-03 | 16.90 | 16.99 | 16.74 | 16.96 | 16.78 | qfq | 4,904,498 | 82,836,456 | 0.59% |
| 2025-10-31 | 17.22 | 17.33 | 16.82 | 16.86 | 16.68 | qfq | 7,712,402 | 130,431,701 | -2.49% |
| 2025-10-30 | 17.66 | 17.66 | 17.23 | 17.29 | 17.11 | qfq | 6,107,496 | 105,997,991 | -2.10% |
| 2025-10-29 | 17.39 | 17.66 | 17.22 | 17.66 | 17.48 | qfq | 4,641,291 | 81,134,654 | 1.73% |
| 2025-10-28 | 17.54 | 17.60 | 17.32 | 17.36 | 17.18 | qfq | 3,975,466 | 69,368,838 | -1.36% |
| 2025-10-27 | 17.40 | 17.76 | 17.22 | 17.60 | 17.42 | qfq | 5,807,387 | 101,760,298 | 1.44% |
| 2025-10-24 | 17.50 | 17.59 | 17.18 | 17.35 | 17.17 | qfq | 4,734,972 | 81,910,702 | -0.91% |
| 2025-10-23 | 17.55 | 17.66 | 17.37 | 17.51 | 17.33 | qfq | 3,384,401 | 59,282,111 | -0.34% |
| 2025-10-22 | 17.83 | 17.86 | 17.51 | 17.57 | 17.39 | qfq | 3,539,705 | 62,355,116 | -1.07% |
| 2025-10-21 | 17.81 | 17.87 | 17.66 | 17.76 | 17.58 | qfq | 4,193,678 | 74,484,610 | -0.39% |
| 2025-10-20 | 17.88 | 18.10 | 17.52 | 17.83 | 17.64 | qfq | 5,414,026 | 96,189,930 | 0.34% |
| 2025-10-17 | 18.16 | 18.21 | 17.74 | 17.77 | 17.58 | qfq | 5,217,344 | 93,516,011 | -2.15% |
| 2025-10-16 | 18.24 | 18.35 | 18.02 | 18.16 | 17.97 | qfq | 5,668,511 | 102,963,702 | -0.06% |
| 2025-10-15 | 18.15 | 18.37 | 17.86 | 18.17 | 17.98 | qfq | 4,773,949 | 86,486,938 | 0.17% |
| 2025-10-14 | 18.30 | 18.35 | 18.08 | 18.14 | 17.95 | qfq | 7,902,545 | 144,023,086 | 0.06% |
| 2025-10-13 | 17.68 | 18.21 | 17.36 | 18.13 | 17.94 | qfq | 8,233,515 | 147,835,636 | 0.44% |
| 2025-10-10 | 18.15 | 18.37 | 17.95 | 18.05 | 17.86 | qfq | 7,881,852 | 143,189,055 | -0.61% |
| 2025-10-09 | 17.59 | 18.20 | 17.52 | 18.16 | 17.97 | qfq | 7,942,408 | 142,603,107 | 3.77% |
| 2025-09-30 | 17.62 | 17.62 | 17.33 | 17.50 | 17.32 | qfq | 5,545,026 | 96,860,794 | -0.74% |
| 2025-09-29 | 17.57 | 17.76 | 17.27 | 17.63 | 17.45 | qfq | 8,657,202 | 152,061,173 | 1.32% |
| 2025-09-26 | 16.87 | 17.72 | 16.86 | 17.40 | 17.22 | qfq | 10,875,786 | 188,963,013 | 3.26% |
| 2025-09-25 | 16.94 | 17.00 | 16.72 | 16.85 | 16.67 | qfq | 4,018,672 | 67,633,757 | -0.82% |
| 2025-09-24 | 16.78 | 17.07 | 16.73 | 16.99 | 16.81 | qfq | 5,061,392 | 85,701,873 | 0.71% |
| 2025-09-23 | 16.63 | 16.90 | 16.58 | 16.87 | 16.69 | qfq | 5,446,239 | 91,214,909 | 1.02% |
| 2025-09-22 | 16.77 | 16.78 | 16.58 | 16.70 | 16.53 | qfq | 4,807,427 | 80,017,830 | -0.60% |
| 2025-09-19 | 16.92 | 17.04 | 16.76 | 16.80 | 16.63 | qfq | 5,158,891 | 87,099,711 | -0.53% |
| 2025-09-18 | 16.99 | 17.08 | 16.80 | 16.89 | 16.71 | qfq | 5,433,530 | 92,063,492 | -0.59% |
| 2025-09-17 | 16.99 | 17.04 | 16.89 | 16.99 | 16.81 | qfq | 4,523,371 | 76,744,866 | 0.00% |
| 2025-09-16 | 17.30 | 17.41 | 16.88 | 16.99 | 16.81 | qfq | 6,366,856 | 108,416,204 | -1.85% |
| 2025-09-15 | 17.40 | 17.53 | 17.24 | 17.31 | 17.13 | qfq | 4,634,059 | 80,434,047 | -0.52% |
| 2025-09-12 | 17.65 | 17.71 | 17.36 | 17.40 | 17.22 | qfq | 4,758,030 | 83,081,185 | -1.19% |
| 2025-09-11 | 17.65 | 17.77 | 17.42 | 17.61 | 17.43 | qfq | 5,157,871 | 90,472,770 | -0.34% |
| 2025-09-10 | 17.87 | 17.92 | 17.55 | 17.67 | 17.49 | qfq | 6,247,014 | 110,377,291 | -1.12% |
| 2025-09-09 | 18.00 | 18.75 | 17.72 | 17.87 | 17.68 | qfq | 11,651,057 | 210,736,770 | -0.28% |
| 2025-09-08 | 17.81 | 18.09 | 17.68 | 17.92 | 17.73 | qfq | 10,026,133 | 179,421,228 | 0.56% |
| 2025-09-05 | 16.77 | 17.92 | 16.65 | 17.82 | 17.63 | qfq | 15,473,301 | 269,702,920 | 6.07% |
| 2025-09-04 | 16.61 | 16.80 | 16.50 | 16.80 | 16.63 | qfq | 5,485,779 | 91,162,396 | 0.84% |
| 2025-09-03 | 17.05 | 17.17 | 16.61 | 16.66 | 16.49 | qfq | 6,646,466 | 111,662,531 | -1.54% |
| 2025-09-02 | 16.70 | 17.08 | 16.64 | 16.92 | 16.74 | qfq | 9,936,841 | 167,768,477 | 1.87% |
| 2025-09-01 | 16.68 | 16.83 | 16.54 | 16.61 | 16.44 | qfq | 5,786,317 | 96,539,365 | -0.36% |
| 2025-08-29 | 16.69 | 16.88 | 16.60 | 16.67 | 16.50 | qfq | 4,588,793 | 76,852,622 | -0.18% |
| 2025-08-28 | 16.65 | 16.78 | 16.37 | 16.70 | 16.53 | qfq | 5,428,850 | 90,028,895 | 0.00% |
| 2025-08-27 | 16.92 | 17.08 | 16.66 | 16.70 | 16.53 | qfq | 6,249,601 | 105,381,828 | -1.30% |
| 2025-08-26 | 17.08 | 17.15 | 16.85 | 16.92 | 16.74 | qfq | 5,486,791 | 93,074,595 | 0.06% |
| 2025-08-25 | 16.74 | 16.95 | 16.67 | 16.91 | 16.73 | qfq | 7,340,221 | 123,406,208 | 0.96% |
| 2025-08-22 | 16.72 | 16.76 | 16.53 | 16.75 | 16.58 | qfq | 4,781,137 | 79,526,932 | 0.48% |
| 2025-08-21 | 16.60 | 16.77 | 16.53 | 16.67 | 16.50 | qfq | 5,554,429 | 92,628,112 | 0.30% |
| 2025-08-20 | 16.56 | 16.64 | 16.30 | 16.62 | 16.45 | qfq | 6,542,950 | 107,492,756 | -0.12% |
| 2025-08-19 | 16.62 | 16.75 | 16.59 | 16.64 | 16.47 | qfq | 5,437,825 | 90,584,795 | -0.06% |
| 2025-08-18 | 16.70 | 16.86 | 16.55 | 16.65 | 16.48 | qfq | 6,051,939 | 101,175,714 | -0.18% |
| 2025-08-15 | 16.50 | 16.74 | 16.41 | 16.68 | 16.51 | qfq | 3,914,691 | 64,994,159 | -0.18% |
| 2025-08-14 | 16.96 | 16.96 | 16.66 | 16.71 | 16.31 | qfq | 3,623,890 | 60,809,876 | -0.95% |
| 2025-08-13 | 16.83 | 16.95 | 16.78 | 16.87 | 16.47 | qfq | 2,760,443 | 46,523,890 | -0.24% |
| 2025-08-12 | 17.02 | 17.12 | 16.87 | 16.91 | 16.51 | qfq | 3,215,882 | 54,483,459 | 0.24% |
| 2025-08-11 | 16.96 | 16.98 | 16.70 | 16.87 | 16.47 | qfq | 4,738,836 | 79,708,271 | 0.54% |
| 2025-08-08 | 16.61 | 16.86 | 16.60 | 16.78 | 16.38 | qfq | 4,636,939 | 77,707,619 | 1.45% |
| 2025-08-07 | 16.50 | 16.63 | 16.43 | 16.54 | 16.14 | qfq | 3,533,269 | 58,436,138 | 0.18% |
| 2025-08-06 | 16.50 | 16.57 | 16.40 | 16.51 | 16.12 | qfq | 2,667,381 | 43,908,637 | 0.06% |
| 2025-08-05 | 16.49 | 16.50 | 16.34 | 16.50 | 16.11 | qfq | 3,252,550 | 53,437,906 | 0.61% |
| 2025-08-04 | 16.30 | 16.41 | 16.21 | 16.40 | 16.01 | qfq | 3,774,807 | 61,651,876 | 0.18% |
| 2025-08-01 | 16.54 | 16.64 | 16.30 | 16.37 | 15.98 | qfq | 4,331,405 | 71,251,365 | -1.03% |
| 2025-07-31 | 17.17 | 17.17 | 16.50 | 16.54 | 16.14 | qfq | 7,362,255 | 122,788,183 | -3.73% |
| 2025-07-30 | 16.90 | 17.31 | 16.86 | 17.18 | 16.77 | qfq | 7,402,111 | 126,931,376 | 1.90% |
| 2025-07-29 | 16.93 | 16.98 | 16.79 | 16.86 | 16.46 | qfq | 2,327,872 | 39,248,946 | -0.41% |
| 2025-07-28 | 16.92 | 16.93 | 16.78 | 16.93 | 16.53 | qfq | 3,458,923 | 58,361,220 | -0.06% |
| 2025-07-25 | 17.12 | 17.15 | 16.92 | 16.94 | 16.54 | qfq | 4,703,304 | 80,077,744 | -1.05% |
| 2025-07-24 | 16.91 | 17.12 | 16.74 | 17.12 | 16.71 | qfq | 6,574,439 | 111,236,252 | 0.71% |
| 2025-07-23 | 17.06 | 17.24 | 16.89 | 17.00 | 16.59 | qfq | 8,171,197 | 139,204,550 | 0.12% |
| 2025-07-22 | 16.66 | 16.99 | 16.66 | 16.98 | 16.57 | qfq | 8,978,549 | 151,536,100 | 2.04% |
| 2025-07-21 | 16.38 | 16.66 | 16.38 | 16.64 | 16.24 | qfq | 6,379,462 | 105,613,958 | 1.71% |
| 2025-07-18 | 16.28 | 16.41 | 16.23 | 16.36 | 15.97 | qfq | 6,327,285 | 103,225,688 | 0.49% |
| 2025-07-17 | 16.34 | 16.39 | 16.17 | 16.28 | 15.89 | qfq | 3,756,510 | 61,007,524 | -0.37% |
| 2025-07-16 | 16.43 | 16.51 | 16.32 | 16.34 | 15.95 | qfq | 2,864,015 | 46,827,497 | -0.55% |
| 2025-07-15 | 16.68 | 16.73 | 16.33 | 16.43 | 16.04 | qfq | 3,456,998 | 56,848,809 | -1.44% |
| 2025-07-14 | 16.64 | 16.87 | 16.60 | 16.67 | 16.27 | qfq | 3,822,685 | 63,989,786 | 0.18% |
| 2025-07-11 | 16.70 | 16.75 | 16.55 | 16.64 | 16.24 | qfq | 3,759,732 | 62,639,470 | -0.36% |
| 2025-07-10 | 16.70 | 16.82 | 16.65 | 16.70 | 16.30 | qfq | 3,385,014 | 56,590,575 | 0.06% |
| 2025-07-09 | 16.81 | 17.00 | 16.66 | 16.69 | 16.29 | qfq | 4,426,303 | 74,401,925 | -0.71% |
| 2025-07-08 | 16.80 | 16.84 | 16.60 | 16.81 | 16.41 | qfq | 5,731,455 | 95,904,101 | 0.12% |
| 2025-07-07 | 16.85 | 16.95 | 16.63 | 16.79 | 16.39 | qfq | 6,389,736 | 107,149,697 | 0.60% |
| 2025-07-04 | 16.57 | 16.72 | 16.52 | 16.69 | 16.29 | qfq | 5,122,468 | 85,364,372 | 1.03% |
| 2025-07-03 | 16.52 | 16.58 | 16.40 | 16.52 | 16.13 | qfq | 2,936,641 | 48,412,221 | 0.00% |
| 2025-07-02 | 16.55 | 16.56 | 16.41 | 16.52 | 16.13 | qfq | 3,646,913 | 60,125,463 | 0.24% |
| 2025-07-01 | 16.15 | 16.66 | 16.15 | 16.48 | 16.09 | qfq | 7,257,241 | 119,109,995 | 1.85% |
| 2025-06-30 | 16.00 | 16.20 | 15.99 | 16.18 | 15.79 | qfq | 4,047,839 | 65,220,987 | 1.38% |
| 2025-06-27 | 16.14 | 16.19 | 15.95 | 15.96 | 15.58 | qfq | 4,170,138 | 66,876,183 | -1.12% |
| 2025-06-26 | 16.16 | 16.23 | 16.11 | 16.14 | 15.75 | qfq | 2,486,800 | 40,221,558 | -0.43% |
| 2025-06-25 | 16.11 | 16.25 | 16.00 | 16.21 | 15.82 | qfq | 3,008,995 | 48,505,401 | 0.62% |
| 2025-06-24 | 15.95 | 16.11 | 15.92 | 16.11 | 15.72 | qfq | 2,791,089 | 44,774,630 | 1.19% |
| 2025-06-23 | 15.92 | 15.94 | 15.73 | 15.92 | 15.54 | qfq | 3,034,469 | 48,091,454 | -0.19% |
| 2025-06-20 | 16.07 | 16.13 | 15.95 | 15.95 | 15.57 | qfq | 2,019,059 | 32,344,857 | -0.62% |
| 2025-06-19 | 16.30 | 16.30 | 15.94 | 16.05 | 15.67 | qfq | 3,091,438 | 49,719,691 | -1.17% |
| 2025-06-18 | 16.33 | 16.36 | 16.13 | 16.24 | 15.85 | qfq | 2,220,670 | 36,057,849 | -0.55% |
| 2025-06-17 | 16.29 | 16.35 | 16.17 | 16.33 | 15.94 | qfq | 2,344,989 | 38,178,486 | 0.68% |
| 2025-06-16 | 16.33 | 16.35 | 16.10 | 16.22 | 15.83 | qfq | 3,789,806 | 61,370,311 | -0.80% |
| 2025-06-13 | 16.30 | 16.45 | 16.25 | 16.35 | 15.96 | qfq | 3,931,357 | 64,390,752 | 0.25% |
| 2025-06-12 | 16.43 | 16.43 | 16.20 | 16.31 | 15.92 | qfq | 3,641,369 | 59,251,095 | -0.61% |
| 2025-06-11 | 16.47 | 16.47 | 16.35 | 16.41 | 16.02 | qfq | 3,528,634 | 57,950,761 | -0.18% |
| 2025-06-10 | 16.59 | 16.66 | 16.35 | 16.44 | 16.05 | qfq | 4,053,332 | 67,004,532 | -0.96% |
| 2025-06-09 | 16.56 | 16.60 | 16.41 | 16.60 | 16.20 | qfq | 2,961,924 | 48,982,503 | 0.30% |
| 2025-06-06 | 16.54 | 16.61 | 16.47 | 16.55 | 16.15 | qfq | 3,909,925 | 64,656,526 | 0.06% |
| 2025-06-05 | 16.55 | 16.59 | 16.47 | 16.54 | 16.14 | qfq | 3,379,581 | 55,873,348 | 0.30% |
| 2025-06-04 | 16.45 | 16.56 | 16.38 | 16.49 | 16.10 | qfq | 3,083,868 | 50,798,238 | 0.18% |
| 2025-06-03 | 16.41 | 16.47 | 16.19 | 16.46 | 16.07 | qfq | 4,100,051 | 66,984,634 | 0.30% |
| 2025-05-30 | 16.50 | 16.54 | 16.39 | 16.41 | 16.02 | qfq | 2,903,434 | 47,696,211 | -0.42% |
| 2025-05-29 | 16.63 | 16.65 | 16.37 | 16.48 | 16.09 | qfq | 3,738,687 | 61,469,513 | 0.00% |
| 2025-05-28 | 16.52 | 16.60 | 16.43 | 16.48 | 16.09 | qfq | 2,401,975 | 39,612,232 | -0.30% |
| 2025-05-27 | 16.57 | 16.69 | 16.44 | 16.53 | 16.13 | qfq | 2,843,854 | 47,090,741 | -0.18% |
| 2025-05-26 | 16.53 | 16.56 | 16.37 | 16.56 | 16.16 | qfq | 3,574,497 | 58,900,702 | -0.06% |
| 2025-05-23 | 16.78 | 16.88 | 16.56 | 16.57 | 16.17 | qfq | 4,140,800 | 69,158,652 | -1.54% |
| 2025-05-22 | 17.10 | 17.11 | 16.79 | 16.83 | 16.43 | qfq | 4,320,910 | 72,901,309 | -0.88% |
| 2025-05-21 | 17.06 | 17.36 | 16.98 | 16.98 | 16.57 | qfq | 5,343,905 | 91,556,872 | -0.41% |
| 2025-05-20 | 16.91 | 17.05 | 16.85 | 17.05 | 16.64 | qfq | 3,761,985 | 63,856,970 | 0.41% |
| 2025-05-19 | 16.70 | 16.99 | 16.68 | 16.98 | 16.57 | qfq | 5,164,780 | 87,187,338 | 1.98% |
| 2025-05-16 | 16.85 | 16.90 | 16.63 | 16.65 | 16.25 | qfq | 5,494,976 | 91,881,181 | -1.48% |
| 2025-05-15 | 17.01 | 17.25 | 16.90 | 16.90 | 16.50 | qfq | 5,704,591 | 97,237,806 | -0.94% |
| 2025-05-14 | 17.10 | 17.11 | 16.83 | 17.06 | 16.65 | qfq | 5,358,584 | 90,931,539 | -0.23% |
| 2025-05-13 | 16.95 | 17.10 | 16.90 | 17.10 | 16.69 | qfq | 6,065,306 | 103,280,290 | 0.41% |
| 2025-05-12 | 17.15 | 17.18 | 16.80 | 17.03 | 16.62 | qfq | 7,554,599 | 128,146,595 | -0.58% |
| 2025-05-09 | 17.05 | 17.42 | 16.98 | 17.13 | 16.72 | qfq | 11,004,486 | 189,062,960 | 1.36% |
| 2025-05-08 | 16.79 | 17.05 | 16.75 | 16.90 | 16.50 | qfq | 7,393,959 | 124,888,883 | 0.96% |
| 2025-05-07 | 16.91 | 16.93 | 16.71 | 16.74 | 16.34 | qfq | 6,614,062 | 110,873,722 | -0.36% |
| 2025-05-06 | 16.89 | 16.93 | 16.60 | 16.80 | 16.40 | qfq | 10,618,164 | 177,621,248 | 0.00% |
| 2025-04-30 | 16.78 | 16.88 | 16.66 | 16.80 | 16.40 | qfq | 4,808,350 | 80,627,386 | 0.12% |
| 2025-04-29 | 17.11 | 17.15 | 16.58 | 16.78 | 16.38 | qfq | 10,733,263 | 180,266,583 | -3.29% |
| 2025-04-28 | 17.86 | 17.95 | 17.20 | 17.35 | 16.94 | qfq | 10,518,541 | 183,967,931 | -2.75% |
| 2025-04-25 | 17.77 | 17.92 | 17.60 | 17.84 | 17.41 | qfq | 13,382,463 | 237,900,477 | 1.65% |
| 2025-04-24 | 17.77 | 17.96 | 17.42 | 17.55 | 17.13 | qfq | 13,464,069 | 237,839,001 | -1.13% |
| 2025-04-23 | 17.76 | 18.48 | 17.70 | 17.75 | 17.33 | qfq | 19,672,665 | 352,850,417 | 2.78% |
| 2025-04-22 | 17.75 | 17.76 | 17.20 | 17.27 | 16.86 | qfq | 20,050,030 | 348,818,960 | 2.61% |
| 2025-04-21 | 16.45 | 16.83 | 16.39 | 16.83 | 16.43 | qfq | 6,804,938 | 113,247,717 | 2.75% |
| 2025-04-18 | 16.67 | 16.71 | 16.24 | 16.38 | 15.99 | qfq | 7,049,254 | 115,464,985 | -2.21% |
| 2025-04-17 | 16.70 | 16.85 | 16.55 | 16.75 | 16.35 | qfq | 6,509,989 | 109,081,393 | 0.00% |
| 2025-04-16 | 17.05 | 17.08 | 16.66 | 16.75 | 16.35 | qfq | 7,805,863 | 131,276,657 | -1.18% |
| 2025-04-15 | 17.11 | 17.17 | 16.80 | 16.95 | 16.54 | qfq | 8,834,048 | 149,620,484 | -0.76% |
| 2025-04-14 | 16.75 | 17.24 | 16.75 | 17.08 | 16.67 | qfq | 12,903,021 | 219,867,168 | 2.03% |
| 2025-04-11 | 17.26 | 17.28 | 16.71 | 16.74 | 16.34 | qfq | 13,046,396 | 220,179,572 | -3.96% |
| 2025-04-10 | 17.10 | 17.46 | 16.78 | 17.43 | 17.01 | qfq | 17,343,953 | 298,930,809 | 1.22% |
| 2025-04-09 | 17.68 | 17.85 | 16.31 | 17.22 | 16.81 | qfq | 18,911,378 | 323,174,033 | -4.86% |
| 2025-04-08 | 17.61 | 18.33 | 17.10 | 18.10 | 17.67 | qfq | 25,157,133 | 447,458,855 | 1.80% |
| 2025-04-07 | 17.00 | 18.50 | 16.75 | 17.78 | 17.35 | qfq | 29,633,584 | 519,522,702 | 2.13% |
| 2025-04-03 | 16.38 | 17.59 | 16.31 | 17.41 | 16.99 | qfq | 19,583,682 | 336,560,102 | 5.32% |
| 2025-04-02 | 16.93 | 16.93 | 16.38 | 16.53 | 16.13 | qfq | 12,596,225 | 208,415,439 | -3.33% |
| 2025-04-01 | 16.45 | 17.16 | 16.41 | 17.10 | 16.69 | qfq | 20,403,216 | 346,363,057 | 2.95% |
| 2025-03-31 | 16.01 | 17.18 | 15.90 | 16.61 | 16.21 | qfq | 19,083,853 | 318,776,803 | 5.80% |
| 2025-03-28 | 15.81 | 15.88 | 15.63 | 15.70 | 15.32 | qfq | 2,536,127 | 39,929,763 | -0.76% |
| 2025-03-27 | 15.96 | 16.04 | 15.79 | 15.82 | 15.44 | qfq | 2,615,965 | 41,550,758 | -0.88% |
| 2025-03-26 | 16.08 | 16.11 | 15.78 | 15.96 | 15.58 | qfq | 2,548,477 | 40,564,433 | -0.06% |
| 2025-03-25 | 15.84 | 16.03 | 15.71 | 15.97 | 15.59 | qfq | 2,605,236 | 41,504,660 | 1.08% |
| 2025-03-24 | 15.88 | 16.04 | 15.68 | 15.80 | 15.42 | qfq | 3,120,822 | 49,424,580 | -0.32% |
| 2025-03-21 | 15.88 | 16.11 | 15.77 | 15.85 | 15.47 | qfq | 3,081,349 | 49,162,484 | -0.44% |
| 2025-03-20 | 16.04 | 16.12 | 15.88 | 15.92 | 15.54 | qfq | 2,451,113 | 39,206,392 | -1.06% |
| 2025-03-19 | 15.98 | 16.16 | 15.85 | 16.09 | 15.71 | qfq | 2,606,786 | 41,855,700 | 0.75% |
| 2025-03-18 | 16.10 | 16.12 | 15.93 | 15.97 | 15.59 | qfq | 2,614,422 | 41,790,865 | -0.93% |
| 2025-03-17 | 16.05 | 16.13 | 15.97 | 16.12 | 15.73 | qfq | 3,169,919 | 50,866,238 | 0.62% |
| 2025-03-14 | 15.87 | 16.05 | 15.83 | 16.02 | 15.64 | qfq | 2,884,371 | 46,041,595 | 1.07% |
| 2025-03-13 | 15.88 | 15.95 | 15.82 | 15.85 | 15.47 | qfq | 2,808,965 | 44,585,391 | -0.19% |
| 2025-03-12 | 15.84 | 15.90 | 15.71 | 15.88 | 15.50 | qfq | 2,109,940 | 33,389,073 | 0.51% |
| 2025-03-11 | 15.72 | 15.81 | 15.60 | 15.80 | 15.42 | qfq | 2,285,927 | 35,964,938 | 0.06% |
| 2025-03-10 | 15.87 | 15.89 | 15.73 | 15.79 | 15.41 | qfq | 3,669,041 | 57,935,991 | -0.69% |
| 2025-03-07 | 15.98 | 16.02 | 15.86 | 15.90 | 15.52 | qfq | 2,563,820 | 40,851,986 | -0.69% |
| 2025-03-06 | 16.03 | 16.09 | 15.76 | 16.01 | 15.63 | qfq | 3,418,419 | 54,494,979 | 0.25% |
| 2025-03-05 | 16.12 | 16.14 | 15.90 | 15.97 | 15.59 | qfq | 2,093,397 | 33,470,264 | -0.93% |
| 2025-03-04 | 15.92 | 16.15 | 15.88 | 16.12 | 15.73 | qfq | 2,357,129 | 37,848,015 | 0.75% |
| 2025-03-03 | 16.01 | 16.12 | 15.89 | 16.00 | 15.62 | qfq | 3,435,779 | 54,999,987 | -0.06% |
| 2025-02-28 | 16.05 | 16.23 | 15.94 | 16.01 | 15.63 | qfq | 4,333,544 | 69,627,526 | -0.50% |
| 2025-02-27 | 16.34 | 16.37 | 16.05 | 16.09 | 15.71 | qfq | 5,001,733 | 80,751,707 | -1.53% |
| 2025-02-26 | 16.50 | 16.58 | 16.27 | 16.34 | 15.95 | qfq | 3,488,783 | 57,073,547 | -1.03% |
| 2025-02-25 | 16.32 | 16.70 | 16.20 | 16.51 | 16.12 | qfq | 4,290,390 | 70,755,688 | 0.18% |
| 2025-02-24 | 16.14 | 16.55 | 16.12 | 16.48 | 16.09 | qfq | 4,492,848 | 73,596,812 | 2.04% |
| 2025-02-21 | 16.39 | 16.43 | 16.08 | 16.15 | 15.76 | qfq | 4,302,296 | 69,753,410 | -1.16% |
| 2025-02-20 | 16.43 | 16.56 | 16.20 | 16.34 | 15.95 | qfq | 2,634,679 | 43,016,859 | -0.97% |
| 2025-02-19 | 16.43 | 16.55 | 16.38 | 16.50 | 16.11 | qfq | 3,120,597 | 51,365,565 | 0.30% |
| 2025-02-18 | 16.68 | 16.86 | 16.42 | 16.45 | 16.06 | qfq | 4,267,467 | 70,912,272 | -1.32% |
| 2025-02-17 | 16.29 | 16.78 | 16.21 | 16.67 | 16.27 | qfq | 5,662,055 | 93,996,017 | 2.52% |
| 2025-02-14 | 16.24 | 16.36 | 16.16 | 16.26 | 15.87 | qfq | 2,940,429 | 47,769,429 | 0.31% |
| 2025-02-13 | 16.16 | 16.33 | 16.00 | 16.21 | 15.82 | qfq | 3,305,599 | 53,709,813 | 0.37% |
| 2025-02-12 | 16.05 | 16.28 | 16.01 | 16.15 | 15.76 | qfq | 2,999,682 | 48,457,511 | 0.00% |
| 2025-02-11 | 16.04 | 16.23 | 15.96 | 16.15 | 15.76 | qfq | 3,831,313 | 61,757,786 | 0.44% |
| 2025-02-10 | 16.41 | 16.55 | 15.99 | 16.08 | 15.70 | qfq | 5,696,521 | 92,244,288 | -0.86% |
| 2025-02-07 | 16.08 | 16.31 | 15.96 | 16.22 | 15.83 | qfq | 5,772,443 | 93,242,912 | 0.25% |
| 2025-02-06 | 15.28 | 16.20 | 15.23 | 16.18 | 15.79 | qfq | 9,321,609 | 148,211,263 | 5.68% |
| 2025-02-05 | 15.11 | 15.36 | 14.92 | 15.31 | 14.94 | qfq | 5,386,264 | 81,806,046 | 2.07% |
| 2025-01-27 | 14.84 | 15.12 | 14.81 | 15.00 | 14.64 | qfq | 3,742,498 | 56,242,854 | 1.56% |
| 2025-01-24 | 14.74 | 14.88 | 14.67 | 14.77 | 14.42 | qfq | 2,535,795 | 37,507,756 | 0.34% |
| 2025-01-23 | 14.81 | 15.03 | 14.72 | 14.72 | 14.37 | qfq | 2,856,906 | 42,563,387 | -0.34% |
| 2025-01-22 | 14.75 | 14.89 | 14.71 | 14.77 | 14.42 | qfq | 1,924,952 | 28,435,427 | -0.27% |
| 2025-01-21 | 14.96 | 14.99 | 14.74 | 14.81 | 14.46 | qfq | 2,264,510 | 33,553,658 | -0.94% |
| 2025-01-20 | 15.10 | 15.27 | 14.88 | 14.95 | 14.59 | qfq | 3,615,973 | 54,273,803 | -0.93% |
| 2025-01-17 | 14.91 | 15.09 | 14.82 | 15.09 | 14.73 | qfq | 2,850,927 | 42,746,191 | 0.80% |
| 2025-01-16 | 14.92 | 15.05 | 14.82 | 14.97 | 14.61 | qfq | 2,837,691 | 42,390,290 | 0.81% |
| 2025-01-15 | 14.92 | 14.97 | 14.68 | 14.85 | 14.50 | qfq | 2,613,107 | 38,715,830 | -0.60% |
| 2025-01-14 | 14.56 | 14.94 | 14.52 | 14.94 | 14.58 | qfq | 3,722,209 | 55,036,620 | 2.96% |
| 2025-01-13 | 14.37 | 14.58 | 14.20 | 14.51 | 14.16 | qfq | 2,583,670 | 37,330,213 | 0.76% |
| 2025-01-10 | 14.64 | 14.73 | 14.40 | 14.40 | 14.06 | qfq | 2,692,575 | 39,198,002 | -1.97% |
| 2025-01-09 | 14.76 | 14.85 | 14.63 | 14.69 | 14.34 | qfq | 2,794,665 | 41,159,547 | -0.88% |
| 2025-01-08 | 14.80 | 14.92 | 14.56 | 14.82 | 14.47 | qfq | 3,497,371 | 51,655,308 | -0.20% |
| 2025-01-07 | 14.95 | 14.97 | 14.72 | 14.85 | 14.50 | qfq | 2,867,940 | 42,404,551 | -0.27% |
| 2025-01-06 | 14.81 | 15.01 | 14.67 | 14.89 | 14.53 | qfq | 3,575,574 | 53,094,967 | 0.54% |
| 2025-01-03 | 15.04 | 15.28 | 14.80 | 14.81 | 14.46 | qfq | 5,059,418 | 76,026,291 | -1.59% |
| 2025-01-02 | 15.72 | 15.78 | 14.91 | 15.05 | 14.69 | qfq | 7,650,388 | 116,693,774 | -4.20% |
| 2024-12-31 | 16.05 | 16.08 | 15.69 | 15.71 | 15.33 | qfq | 4,367,034 | 69,133,177 | -2.00% |
| 2024-12-30 | 16.20 | 16.26 | 15.97 | 16.03 | 15.65 | qfq | 3,280,527 | 52,674,291 | -0.87% |
| 2024-12-27 | 16.12 | 16.28 | 15.97 | 16.17 | 15.78 | qfq | 5,385,704 | 86,982,397 | 1.00% |
| 2024-12-26 | 16.56 | 16.56 | 15.96 | 16.01 | 15.63 | qfq | 7,131,867 | 115,155,383 | -3.09% |
| 2024-12-25 | 16.80 | 16.85 | 16.38 | 16.52 | 16.13 | qfq | 4,015,656 | 66,390,733 | -1.55% |
| 2024-12-24 | 16.83 | 16.98 | 16.62 | 16.78 | 16.38 | qfq | 4,462,842 | 74,845,841 | -0.06% |
| 2024-12-23 | 17.06 | 17.35 | 16.77 | 16.79 | 16.39 | qfq | 6,146,598 | 104,821,952 | -1.58% |
| 2024-12-20 | 17.12 | 17.34 | 16.98 | 17.06 | 16.65 | qfq | 4,292,720 | 73,524,693 | -0.29% |
| 2024-12-19 | 17.30 | 17.33 | 16.96 | 17.11 | 16.70 | qfq | 6,415,884 | 110,008,621 | -2.06% |
| 2024-12-18 | 16.83 | 17.88 | 16.83 | 17.47 | 17.05 | qfq | 13,101,753 | 228,902,342 | 4.24% |
| 2024-12-17 | 16.80 | 16.98 | 16.68 | 16.76 | 16.36 | qfq | 3,444,471 | 57,923,321 | -0.30% |
| 2024-12-16 | 16.74 | 17.06 | 16.74 | 16.81 | 16.41 | qfq | 3,874,150 | 65,256,640 | 0.42% |
| 2024-12-13 | 17.05 | 17.10 | 16.73 | 16.74 | 16.34 | qfq | 3,643,703 | 61,433,534 | -2.16% |
| 2024-12-12 | 17.12 | 17.14 | 16.95 | 17.11 | 16.70 | qfq | 3,152,983 | 53,813,900 | 0.12% |
| 2024-12-11 | 16.85 | 17.16 | 16.85 | 17.09 | 16.68 | qfq | 3,886,823 | 66,349,773 | 1.36% |
| 2024-12-10 | 17.23 | 17.35 | 16.83 | 16.86 | 16.46 | qfq | 4,965,260 | 84,639,850 | -0.35% |
| 2024-12-09 | 17.00 | 17.06 | 16.80 | 16.92 | 16.52 | qfq | 3,027,340 | 51,335,135 | -0.59% |
| 2024-12-06 | 16.89 | 17.05 | 16.83 | 17.02 | 16.61 | qfq | 3,051,159 | 51,826,218 | 0.95% |
| 2024-12-05 | 16.77 | 16.96 | 16.72 | 16.86 | 16.46 | qfq | 3,103,282 | 52,252,413 | 0.18% |
| 2024-12-04 | 17.11 | 17.15 | 16.76 | 16.83 | 16.43 | qfq | 3,503,977 | 59,211,558 | -1.64% |
| 2024-12-03 | 17.21 | 17.32 | 17.09 | 17.11 | 16.70 | qfq | 3,509,066 | 60,191,123 | -0.58% |
| 2024-12-02 | 17.15 | 17.28 | 16.82 | 17.21 | 16.80 | qfq | 5,169,149 | 88,287,304 | 1.41% |
| 2024-11-29 | 16.96 | 17.06 | 16.80 | 16.97 | 16.56 | qfq | 4,571,393 | 77,440,660 | 0.06% |
| 2024-11-28 | 17.07 | 17.13 | 16.91 | 16.96 | 16.55 | qfq | 2,917,976 | 49,649,411 | -0.64% |
| 2024-11-27 | 17.01 | 17.08 | 16.73 | 17.07 | 16.66 | qfq | 4,254,233 | 72,124,561 | 0.53% |
| 2024-11-26 | 17.14 | 17.18 | 16.84 | 16.98 | 16.57 | qfq | 3,973,794 | 67,469,974 | -0.76% |
| 2024-11-25 | 17.23 | 17.37 | 17.05 | 17.11 | 16.70 | qfq | 3,571,008 | 61,422,174 | -0.70% |
| 2024-11-22 | 17.73 | 17.81 | 17.19 | 17.23 | 16.82 | qfq | 4,797,727 | 83,858,539 | -2.98% |
| 2024-11-21 | 17.80 | 18.00 | 17.70 | 17.76 | 17.34 | qfq | 3,952,391 | 70,374,181 | -0.34% |
| 2024-11-20 | 17.84 | 17.96 | 17.70 | 17.82 | 17.39 | qfq | 3,550,608 | 63,159,750 | -0.34% |
| 2024-11-19 | 17.95 | 18.18 | 17.52 | 17.88 | 17.45 | qfq | 5,580,776 | 99,369,741 | -1.05% |
| 2024-11-18 | 17.57 | 18.62 | 17.55 | 18.07 | 17.64 | qfq | 12,824,100 | 233,157,794 | 3.38% |
| 2024-11-15 | 17.72 | 17.96 | 17.48 | 17.48 | 17.06 | qfq | 4,758,579 | 84,249,021 | -1.85% |
| 2024-11-14 | 18.11 | 18.22 | 17.77 | 17.81 | 17.38 | qfq | 5,536,910 | 99,670,565 | -1.60% |
| 2024-11-13 | 18.11 | 18.29 | 17.87 | 18.10 | 17.67 | qfq | 5,714,633 | 103,237,685 | -0.77% |
| 2024-11-12 | 18.66 | 18.76 | 18.10 | 18.24 | 17.80 | qfq | 8,879,878 | 163,520,139 | -2.88% |
| 2024-11-11 | 18.58 | 18.84 | 18.03 | 18.78 | 18.33 | qfq | 14,157,289 | 261,595,520 | 4.04% |
| 2024-11-08 | 18.39 | 18.60 | 17.98 | 18.05 | 17.62 | qfq | 11,083,114 | 202,099,846 | -1.90% |
| 2024-11-07 | 17.69 | 18.50 | 17.66 | 18.40 | 17.96 | qfq | 15,953,143 | 291,087,160 | 4.07% |
| 2024-11-06 | 17.88 | 18.08 | 17.50 | 17.68 | 17.26 | qfq | 10,393,920 | 184,849,753 | -1.45% |
| 2024-11-05 | 17.83 | 17.95 | 17.60 | 17.94 | 17.51 | qfq | 9,881,373 | 176,144,654 | 0.17% |
| 2024-11-04 | 17.96 | 18.10 | 17.68 | 17.91 | 17.48 | qfq | 7,518,208 | 134,311,255 | -0.22% |
| 2024-11-01 | 18.34 | 18.40 | 17.79 | 17.95 | 17.52 | qfq | 12,016,961 | 216,553,040 | -2.60% |
| 2024-10-31 | 17.50 | 18.70 | 17.38 | 18.43 | 17.99 | qfq | 24,006,433 | 438,435,679 | 8.16% |
| 2024-10-30 | 17.19 | 17.26 | 16.91 | 17.04 | 16.63 | qfq | 8,731,248 | 149,111,563 | -1.56% |
| 2024-10-29 | 17.90 | 17.95 | 17.31 | 17.31 | 16.90 | qfq | 13,155,880 | 230,411,844 | -3.30% |
| 2024-10-28 | 18.13 | 18.20 | 17.50 | 17.90 | 17.47 | qfq | 17,253,056 | 307,812,970 | -0.11% |
| 2024-10-25 | 16.99 | 18.30 | 16.80 | 17.92 | 17.49 | qfq | 24,175,328 | 423,876,711 | 3.82% |
| 2024-10-24 | 19.35 | 19.35 | 17.11 | 17.26 | 16.85 | qfq | 37,354,030 | 676,148,959 | -1.88% |
| 2024-10-23 | 17.59 | 17.59 | 17.59 | 17.59 | 17.17 | qfq | 4,738,516 | 83,350,496 | 10.01% |
| 2024-10-22 | 15.42 | 16.06 | 15.38 | 15.99 | 15.61 | qfq | 7,716,104 | 121,445,805 | 4.03% |
| 2024-10-21 | 15.50 | 15.54 | 15.22 | 15.37 | 15.00 | qfq | 5,921,615 | 91,042,337 | -0.45% |
| 2024-10-18 | 15.15 | 15.69 | 14.93 | 15.44 | 15.07 | qfq | 6,430,804 | 98,191,653 | 1.91% |
| 2024-10-17 | 15.59 | 15.64 | 15.13 | 15.15 | 14.79 | qfq | 3,972,567 | 60,831,348 | -2.07% |
| 2024-10-16 | 15.26 | 15.57 | 15.16 | 15.47 | 15.10 | qfq | 4,029,663 | 62,107,105 | 0.65% |
| 2024-10-15 | 15.80 | 15.82 | 15.36 | 15.37 | 15.00 | qfq | 4,975,799 | 77,510,100 | -2.91% |
| 2024-10-14 | 15.63 | 15.94 | 15.52 | 15.83 | 15.45 | qfq | 5,499,726 | 86,602,198 | 2.13% |
| 2024-10-11 | 16.10 | 16.11 | 15.40 | 15.50 | 15.13 | qfq | 5,821,422 | 91,543,512 | -3.61% |
| 2024-10-10 | 15.88 | 16.45 | 15.80 | 16.08 | 15.70 | qfq | 9,394,219 | 151,820,123 | 1.84% |
| 2024-10-09 | 16.90 | 17.07 | 15.76 | 15.79 | 15.41 | qfq | 11,121,875 | 182,364,865 | -8.89% |
| 2024-10-08 | 18.45 | 18.45 | 16.70 | 17.33 | 16.92 | qfq | 16,575,797 | 290,627,077 | 3.28% |
| 2024-09-30 | 15.90 | 16.88 | 15.80 | 16.78 | 16.38 | qfq | 13,707,896 | 224,690,292 | 7.70% |
| 2024-09-27 | 15.04 | 15.70 | 15.04 | 15.58 | 15.21 | qfq | 8,332,912 | 128,010,732 | 4.14% |
| 2024-09-26 | 14.61 | 14.96 | 14.37 | 14.96 | 14.60 | qfq | 5,449,229 | 80,028,695 | 2.61% |
| 2024-09-25 | 14.56 | 14.98 | 14.46 | 14.58 | 14.23 | qfq | 6,391,827 | 94,281,677 | 1.46% |
| 2024-09-24 | 14.02 | 14.37 | 13.92 | 14.37 | 14.03 | qfq | 4,323,657 | 61,438,339 | 3.01% |
| 2024-09-23 | 13.71 | 14.02 | 13.67 | 13.95 | 13.62 | qfq | 2,827,600 | 39,347,841 | 1.68% |
| 2024-09-20 | 13.98 | 13.98 | 13.65 | 13.72 | 13.39 | qfq | 2,951,938 | 40,742,812 | -1.86% |
| 2024-09-19 | 13.64 | 13.99 | 13.62 | 13.98 | 13.65 | qfq | 3,685,784 | 51,080,122 | 3.02% |
| 2024-09-18 | 13.68 | 13.74 | 13.39 | 13.57 | 13.25 | qfq | 2,751,258 | 37,205,775 | -0.88% |
| 2024-09-13 | 13.91 | 13.91 | 13.66 | 13.69 | 13.36 | qfq | 2,307,154 | 31,767,501 | -1.44% |
| 2024-09-12 | 13.84 | 14.03 | 13.81 | 13.89 | 13.56 | qfq | 2,574,606 | 35,854,085 | 0.51% |
| 2024-09-11 | 14.10 | 14.15 | 13.74 | 13.82 | 13.49 | qfq | 2,971,526 | 41,336,482 | -2.40% |
| 2024-09-10 | 14.25 | 14.34 | 13.93 | 14.16 | 13.82 | qfq | 3,400,474 | 47,951,178 | -0.56% |
| 2024-09-09 | 14.30 | 14.35 | 14.18 | 14.24 | 13.90 | qfq | 3,299,681 | 47,016,808 | -0.90% |
| 2024-09-06 | 14.67 | 14.80 | 14.37 | 14.37 | 14.03 | qfq | 3,993,294 | 58,267,041 | -1.98% |
| 2024-09-05 | 14.56 | 14.68 | 14.50 | 14.66 | 14.31 | qfq | 2,838,088 | 41,469,597 | 0.62% |
| 2024-09-04 | 14.58 | 14.75 | 14.48 | 14.57 | 14.22 | qfq | 4,262,254 | 62,272,659 | -0.82% |
| 2024-09-03 | 14.85 | 14.85 | 14.51 | 14.69 | 14.34 | qfq | 5,035,137 | 73,924,749 | -1.08% |
| 2024-09-02 | 15.01 | 15.21 | 14.83 | 14.85 | 14.50 | qfq | 4,578,529 | 68,685,639 | -2.17% |
| 2024-08-30 | 15.05 | 15.25 | 14.67 | 15.18 | 14.82 | qfq | 7,422,413 | 111,604,375 | 0.86% |
| 2024-08-29 | 15.79 | 15.79 | 15.02 | 15.05 | 14.69 | qfq | 9,712,102 | 147,254,410 | -7.04% |
| 2024-08-28 | 16.07 | 16.24 | 15.97 | 16.19 | 15.80 | qfq | 2,225,270 | 35,923,908 | 0.94% |
| 2024-08-27 | 16.26 | 16.31 | 16.00 | 16.04 | 15.66 | qfq | 2,349,519 | 37,869,398 | -1.90% |
| 2024-08-26 | 16.35 | 16.41 | 16.25 | 16.35 | 15.96 | qfq | 2,056,553 | 33,574,752 | 0.31% |
| 2024-08-23 | 16.64 | 16.69 | 16.16 | 16.30 | 15.91 | qfq | 3,423,196 | 56,128,998 | -2.22% |
| 2024-08-22 | 16.75 | 16.82 | 16.67 | 16.67 | 16.27 | qfq | 1,907,709 | 31,926,197 | -0.42% |
| 2024-08-21 | 16.96 | 16.96 | 16.65 | 16.74 | 16.34 | qfq | 2,518,553 | 42,115,600 | -0.83% |
| 2024-08-20 | 17.10 | 17.16 | 16.81 | 16.88 | 16.48 | qfq | 2,354,412 | 39,817,075 | -1.34% |
| 2024-08-19 | 17.16 | 17.17 | 16.95 | 17.11 | 16.70 | qfq | 2,490,334 | 42,577,913 | 0.77% |
| 2024-08-16 | 17.14 | 17.18 | 16.92 | 16.98 | 16.57 | qfq | 2,511,731 | 42,752,848 | -0.93% |
| 2024-08-15 | 17.13 | 17.25 | 17.02 | 17.14 | 16.73 | qfq | 2,471,334 | 42,345,832 | 0.29% |
| 2024-08-14 | 17.11 | 17.26 | 17.06 | 17.09 | 16.68 | qfq | 2,361,852 | 40,471,185 | -0.06% |
| 2024-08-13 | 17.06 | 17.18 | 16.90 | 17.10 | 16.69 | qfq | 2,380,654 | 40,583,168 | 0.06% |
| 2024-08-12 | 17.30 | 17.70 | 17.08 | 17.09 | 16.68 | qfq | 5,812,683 | 100,823,940 | -0.47% |
| 2024-08-09 | 17.24 | 17.34 | 17.16 | 17.17 | 16.76 | qfq | 3,136,454 | 54,060,500 | -0.17% |
| 2024-08-08 | 17.30 | 17.37 | 17.09 | 17.20 | 16.79 | qfq | 3,668,928 | 63,235,766 | -0.52% |
| 2024-08-07 | 16.76 | 17.44 | 16.73 | 17.29 | 16.88 | qfq | 8,304,689 | 142,897,366 | 3.10% |
| 2024-08-06 | 16.68 | 16.83 | 16.52 | 16.77 | 16.37 | qfq | 4,196,782 | 70,013,068 | 0.00% |
| 2024-08-05 | 17.07 | 17.15 | 16.76 | 16.77 | 16.15 | qfq | 5,181,143 | 87,717,271 | -2.22% |
| 2024-08-02 | 17.21 | 17.31 | 17.09 | 17.15 | 16.52 | qfq | 3,048,576 | 52,390,901 | -0.69% |
| 2024-08-01 | 17.38 | 17.46 | 17.26 | 17.27 | 16.63 | qfq | 3,581,867 | 62,056,828 | -0.80% |
| 2024-07-31 | 17.22 | 17.43 | 16.91 | 17.41 | 16.77 | qfq | 5,176,562 | 89,178,457 | 1.16% |
| 2024-07-30 | 17.49 | 17.49 | 17.17 | 17.21 | 16.58 | qfq | 3,165,400 | 54,633,255 | -1.66% |
| 2024-07-29 | 17.41 | 17.60 | 17.34 | 17.50 | 16.86 | qfq | 2,874,317 | 50,348,483 | 0.46% |
| 2024-07-26 | 17.54 | 17.56 | 17.35 | 17.42 | 16.78 | qfq | 3,353,700 | 58,506,730 | -0.29% |
| 2024-07-25 | 17.38 | 17.52 | 17.24 | 17.47 | 16.83 | qfq | 2,711,529 | 47,128,974 | 0.75% |
| 2024-07-24 | 17.17 | 17.56 | 17.13 | 17.34 | 16.70 | qfq | 3,807,972 | 66,158,874 | 0.99% |
| 2024-07-23 | 17.51 | 17.61 | 17.16 | 17.17 | 16.54 | qfq | 3,245,386 | 56,447,842 | -1.89% |
| 2024-07-22 | 17.57 | 17.66 | 17.44 | 17.50 | 16.86 | qfq | 4,287,763 | 75,116,466 | -0.68% |
| 2024-07-19 | 17.35 | 17.63 | 17.28 | 17.62 | 16.97 | qfq | 5,385,461 | 94,322,389 | 1.15% |
| 2024-07-18 | 17.07 | 17.42 | 17.01 | 17.42 | 16.78 | qfq | 5,027,140 | 86,573,172 | 1.40% |
| 2024-07-17 | 17.26 | 17.28 | 17.09 | 17.18 | 16.55 | qfq | 3,820,724 | 65,610,938 | -0.81% |
| 2024-07-16 | 17.17 | 17.37 | 17.17 | 17.32 | 16.68 | qfq | 3,940,027 | 68,034,745 | 0.35% |
| 2024-07-15 | 17.18 | 17.30 | 17.01 | 17.26 | 16.62 | qfq | 3,093,969 | 53,124,082 | 0.12% |
| 2024-07-12 | 17.28 | 17.46 | 17.22 | 17.24 | 16.60 | qfq | 4,060,233 | 70,368,826 | -0.40% |
| 2024-07-11 | 17.29 | 17.36 | 17.11 | 17.31 | 16.67 | qfq | 5,646,484 | 97,476,725 | 1.11% |
| 2024-07-10 | 17.57 | 17.64 | 17.05 | 17.12 | 16.49 | qfq | 7,222,589 | 124,418,100 | -3.06% |
| 2024-07-09 | 17.60 | 17.69 | 17.18 | 17.66 | 17.01 | qfq | 5,949,675 | 103,759,709 | 0.28% |
| 2024-07-08 | 17.89 | 17.93 | 17.57 | 17.61 | 16.96 | qfq | 5,219,472 | 92,330,130 | -1.45% |
| 2024-07-05 | 18.06 | 18.20 | 17.76 | 17.87 | 17.21 | qfq | 4,643,580 | 83,391,278 | -1.43% |
| 2024-07-04 | 18.26 | 18.38 | 18.09 | 18.13 | 17.46 | qfq | 5,832,871 | 106,223,100 | -0.98% |
| 2024-07-03 | 18.25 | 18.44 | 18.09 | 18.31 | 17.64 | qfq | 7,964,135 | 145,323,010 | -0.22% |
| 2024-07-02 | 18.16 | 18.44 | 17.80 | 18.35 | 17.67 | qfq | 12,866,843 | 234,251,673 | 2.74% |
| 2024-07-01 | 17.25 | 17.92 | 17.22 | 17.86 | 17.20 | qfq | 9,207,255 | 162,822,425 | 3.54% |
| 2024-06-28 | 16.92 | 17.36 | 16.87 | 17.25 | 16.61 | qfq | 5,758,714 | 99,015,089 | 1.65% |
| 2024-06-27 | 17.21 | 17.40 | 16.93 | 16.97 | 16.34 | qfq | 4,793,169 | 82,078,327 | -1.96% |
| 2024-06-26 | 17.11 | 17.32 | 17.01 | 17.31 | 16.67 | qfq | 4,463,734 | 76,671,340 | 0.93% |
| 2024-06-25 | 17.11 | 17.29 | 16.94 | 17.15 | 16.52 | qfq | 4,745,066 | 81,224,273 | -0.06% |
| 2024-06-24 | 17.24 | 17.29 | 16.75 | 17.16 | 16.53 | qfq | 8,551,876 | 145,737,846 | -0.98% |
| 2024-06-21 | 17.71 | 17.75 | 17.26 | 17.33 | 16.69 | qfq | 7,920,479 | 138,226,756 | -2.37% |
| 2024-06-20 | 17.70 | 17.84 | 17.65 | 17.75 | 17.10 | qfq | 4,609,781 | 81,819,389 | -0.11% |
| 2024-06-19 | 17.96 | 17.96 | 17.75 | 17.77 | 17.12 | qfq | 6,268,791 | 111,705,152 | -1.28% |
| 2024-06-18 | 18.13 | 18.17 | 17.83 | 18.00 | 17.34 | qfq | 8,588,700 | 153,976,288 | -0.72% |
| 2024-06-17 | 18.27 | 18.47 | 17.96 | 18.13 | 17.46 | qfq | 8,355,414 | 152,019,646 | -1.52% |
| 2024-06-14 | 18.66 | 18.86 | 18.36 | 18.41 | 17.73 | qfq | 10,728,312 | 199,188,917 | -1.60% |
| 2024-06-13 | 18.61 | 18.93 | 18.56 | 18.71 | 18.02 | qfq | 8,294,388 | 155,373,812 | 0.27% |
| 2024-06-12 | 18.65 | 18.73 | 18.47 | 18.66 | 17.97 | qfq | 6,373,400 | 118,555,841 | -0.43% |
| 2024-06-11 | 18.80 | 19.05 | 18.60 | 18.74 | 18.05 | qfq | 7,368,995 | 138,144,448 | -1.00% |
| 2024-06-07 | 18.39 | 18.98 | 18.29 | 18.93 | 18.23 | qfq | 10,327,771 | 193,129,460 | 3.22% |
| 2024-06-06 | 18.42 | 18.59 | 18.17 | 18.34 | 17.66 | qfq | 6,911,044 | 127,083,100 | -0.60% |
| 2024-06-05 | 18.72 | 18.75 | 18.40 | 18.45 | 17.77 | qfq | 4,357,556 | 80,787,085 | -1.55% |
| 2024-06-04 | 18.33 | 18.76 | 18.17 | 18.74 | 18.05 | qfq | 7,279,971 | 134,860,081 | 2.18% |
| 2024-06-03 | 18.39 | 18.48 | 18.08 | 18.34 | 17.66 | qfq | 8,380,287 | 152,721,737 | -0.70% |
| 2024-05-31 | 18.69 | 18.74 | 18.41 | 18.47 | 17.79 | qfq | 6,903,218 | 127,926,912 | -1.12% |
| 2024-05-30 | 19.13 | 19.13 | 18.65 | 18.68 | 17.99 | qfq | 8,994,539 | 169,589,286 | -1.16% |
| 2024-05-29 | 18.82 | 19.13 | 18.62 | 18.90 | 18.20 | qfq | 10,045,283 | 189,719,054 | -0.53% |
| 2024-05-28 | 18.41 | 19.29 | 18.38 | 19.00 | 18.30 | qfq | 18,745,259 | 355,504,404 | 2.70% |
| 2024-05-27 | 18.46 | 18.80 | 18.40 | 18.50 | 17.82 | qfq | 11,178,098 | 207,676,060 | 0.82% |
| 2024-05-24 | 17.99 | 18.73 | 17.99 | 18.35 | 17.67 | qfq | 10,598,418 | 195,278,204 | 2.23% |
| 2024-05-23 | 18.32 | 18.34 | 17.93 | 17.95 | 17.29 | qfq | 4,689,195 | 84,715,048 | -2.18% |
| 2024-05-22 | 18.23 | 18.40 | 18.17 | 18.35 | 17.67 | qfq | 3,605,021 | 66,018,708 | 0.60% |
| 2024-05-21 | 18.49 | 18.49 | 18.16 | 18.24 | 17.57 | qfq | 4,872,493 | 89,105,546 | -1.30% |
| 2024-05-20 | 18.18 | 18.65 | 18.13 | 18.48 | 17.80 | qfq | 10,471,564 | 193,188,850 | 1.76% |
| 2024-05-17 | 17.89 | 18.18 | 17.89 | 18.16 | 17.49 | qfq | 6,830,641 | 123,462,226 | 1.57% |
| 2024-05-16 | 18.00 | 18.10 | 17.81 | 17.88 | 17.22 | qfq | 7,912,623 | 141,649,272 | -0.89% |
| 2024-05-15 | 18.42 | 18.50 | 18.02 | 18.04 | 17.38 | qfq | 6,536,768 | 118,926,159 | -1.96% |
| 2024-05-14 | 18.48 | 18.58 | 18.18 | 18.40 | 17.72 | qfq | 9,179,913 | 168,667,259 | -0.81% |
| 2024-05-13 | 18.64 | 18.77 | 18.31 | 18.55 | 17.87 | qfq | 11,047,139 | 205,280,887 | -0.11% |
| 2024-05-10 | 18.42 | 18.68 | 18.36 | 18.57 | 17.89 | qfq | 10,251,892 | 189,984,529 | 1.09% |
| 2024-05-09 | 18.16 | 18.38 | 18.11 | 18.37 | 17.69 | qfq | 6,652,296 | 121,723,521 | 0.93% |
| 2024-05-08 | 18.44 | 18.55 | 18.18 | 18.20 | 17.53 | qfq | 7,145,978 | 131,033,830 | -1.30% |
| 2024-05-07 | 18.50 | 18.69 | 18.32 | 18.44 | 17.76 | qfq | 6,532,332 | 120,460,753 | -0.22% |
| 2024-05-06 | 18.36 | 18.51 | 18.25 | 18.48 | 17.80 | qfq | 7,613,770 | 140,437,862 | 1.26% |
| 2024-04-30 | 18.26 | 18.42 | 18.17 | 18.25 | 17.58 | qfq | 5,858,345 | 106,974,971 | 0.33% |
| 2024-04-29 | 17.90 | 18.24 | 17.72 | 18.19 | 17.52 | qfq | 7,655,030 | 138,150,147 | 1.45% |
| 2024-04-26 | 17.96 | 18.04 | 17.51 | 17.93 | 17.27 | qfq | 8,204,353 | 145,469,554 | -0.61% |
| 2024-04-25 | 17.93 | 18.06 | 17.83 | 18.04 | 17.38 | qfq | 2,520,170 | 45,278,788 | 0.17% |
| 2024-04-24 | 17.79 | 18.12 | 17.79 | 18.01 | 17.35 | qfq | 4,215,383 | 75,766,077 | 1.07% |
| 2024-04-23 | 18.00 | 18.01 | 17.77 | 17.82 | 17.16 | qfq | 2,935,191 | 52,423,778 | -0.72% |
| 2024-04-22 | 17.78 | 18.06 | 17.66 | 17.95 | 17.29 | qfq | 4,624,555 | 82,796,160 | 0.62% |
| 2024-04-19 | 18.20 | 18.28 | 17.75 | 17.84 | 17.18 | qfq | 8,891,091 | 160,139,933 | -2.62% |
| 2024-04-18 | 18.60 | 18.72 | 18.31 | 18.32 | 17.64 | qfq | 8,229,599 | 151,741,366 | -1.61% |
| 2024-04-17 | 18.16 | 18.62 | 18.01 | 18.62 | 17.93 | qfq | 7,749,843 | 142,706,921 | 3.04% |
| 2024-04-16 | 18.33 | 18.54 | 17.97 | 18.07 | 17.40 | qfq | 5,981,397 | 109,015,097 | -1.47% |
| 2024-04-15 | 18.06 | 18.58 | 17.98 | 18.34 | 17.66 | qfq | 7,006,951 | 128,572,121 | 1.55% |
| 2024-04-12 | 18.32 | 18.44 | 18.05 | 18.06 | 17.39 | qfq | 4,274,969 | 77,858,964 | -1.95% |
| 2024-04-11 | 18.21 | 18.59 | 17.92 | 18.42 | 17.74 | qfq | 6,013,680 | 110,600,014 | 1.15% |
| 2024-04-10 | 18.30 | 18.49 | 18.18 | 18.21 | 17.54 | qfq | 5,626,930 | 103,189,679 | -0.87% |
| 2024-04-09 | 18.60 | 18.62 | 18.30 | 18.37 | 17.69 | qfq | 5,305,019 | 97,574,140 | -1.24% |
| 2024-04-08 | 18.29 | 18.64 | 18.07 | 18.60 | 17.91 | qfq | 6,251,446 | 115,345,066 | 1.58% |
| 2024-04-03 | 18.32 | 18.44 | 18.21 | 18.31 | 17.64 | qfq | 3,913,836 | 71,683,278 | -0.70% |
| 2024-04-02 | 18.52 | 18.75 | 18.36 | 18.44 | 17.76 | qfq | 5,254,328 | 97,346,829 | -0.75% |
| 2024-04-01 | 18.71 | 18.82 | 18.50 | 18.58 | 17.90 | qfq | 6,034,180 | 112,175,663 | -0.80% |
| 2024-03-29 | 18.43 | 18.79 | 18.38 | 18.73 | 18.04 | qfq | 5,543,562 | 103,548,952 | 1.35% |
| 2024-03-28 | 18.20 | 18.59 | 17.90 | 18.48 | 17.80 | qfq | 6,899,751 | 126,078,295 | 1.54% |
| 2024-03-27 | 18.36 | 18.48 | 18.09 | 18.20 | 17.53 | qfq | 5,443,892 | 99,362,377 | -1.09% |
| 2024-03-26 | 18.36 | 18.53 | 18.15 | 18.40 | 17.72 | qfq | 6,589,253 | 120,966,450 | 0.05% |
| 2024-03-25 | 18.60 | 18.79 | 18.38 | 18.39 | 17.71 | qfq | 6,639,954 | 123,559,767 | -1.39% |
| 2024-03-22 | 18.76 | 18.85 | 18.55 | 18.65 | 17.96 | qfq | 5,363,483 | 100,096,463 | -1.11% |
| 2024-03-21 | 19.01 | 19.07 | 18.65 | 18.86 | 18.16 | qfq | 8,405,847 | 158,154,314 | -0.58% |
| 2024-03-20 | 18.92 | 18.99 | 18.78 | 18.97 | 18.27 | qfq | 7,367,992 | 139,006,430 | 0.00% |
| 2024-03-19 | 19.21 | 19.33 | 18.93 | 18.97 | 18.27 | qfq | 6,594,477 | 125,656,879 | -1.66% |
| 2024-03-18 | 19.05 | 19.34 | 19.02 | 19.29 | 18.58 | qfq | 5,987,080 | 114,848,017 | 1.26% |
| 2024-03-15 | 18.96 | 19.23 | 18.91 | 19.05 | 18.35 | qfq | 4,230,239 | 80,615,697 | 0.21% |
| 2024-03-14 | 19.33 | 19.50 | 18.95 | 19.01 | 18.31 | qfq | 5,942,066 | 113,855,205 | -1.91% |
| 2024-03-13 | 19.33 | 19.44 | 19.13 | 19.38 | 18.67 | qfq | 4,782,049 | 92,220,993 | -0.26% |
| 2024-03-12 | 20.10 | 20.18 | 19.31 | 19.43 | 18.71 | qfq | 7,398,293 | 144,942,678 | -3.24% |
| 2024-03-11 | 20.22 | 20.74 | 19.90 | 20.08 | 19.34 | qfq | 7,237,134 | 145,833,807 | 0.90% |
| 2024-03-08 | 19.51 | 19.95 | 19.46 | 19.90 | 19.17 | qfq | 4,656,011 | 91,992,639 | 1.74% |
| 2024-03-07 | 19.70 | 19.79 | 19.42 | 19.56 | 18.84 | qfq | 5,403,402 | 105,979,821 | -0.20% |
| 2024-03-06 | 18.76 | 19.89 | 18.72 | 19.60 | 18.88 | qfq | 7,673,481 | 148,900,565 | 4.09% |
| 2024-03-05 | 18.83 | 18.99 | 18.62 | 18.83 | 18.14 | qfq | 4,341,238 | 81,598,538 | -0.26% |
| 2024-03-04 | 18.60 | 18.88 | 18.41 | 18.88 | 18.18 | qfq | 3,612,711 | 67,384,747 | 1.02% |
| 2024-03-01 | 19.06 | 19.14 | 18.50 | 18.69 | 18.00 | qfq | 5,741,572 | 107,455,019 | -2.45% |
| 2024-02-29 | 19.03 | 19.33 | 18.92 | 19.16 | 18.45 | qfq | 4,545,384 | 86,688,348 | 0.16% |
| 2024-02-28 | 19.30 | 19.57 | 19.00 | 19.13 | 18.42 | qfq | 4,712,607 | 90,897,942 | -0.78% |
| 2024-02-27 | 19.05 | 19.33 | 18.98 | 19.28 | 18.57 | qfq | 1,990,977 | 38,106,024 | 1.05% |
| 2024-02-26 | 19.41 | 19.51 | 19.01 | 19.08 | 18.38 | qfq | 3,221,962 | 62,008,543 | -1.70% |
| 2024-02-23 | 19.45 | 19.78 | 19.29 | 19.41 | 18.69 | qfq | 3,694,079 | 72,050,227 | -0.26% |
| 2024-02-22 | 18.96 | 19.53 | 18.96 | 19.46 | 18.74 | qfq | 3,080,284 | 59,365,457 | 1.99% |
| 2024-02-21 | 19.05 | 19.39 | 18.91 | 19.08 | 18.38 | qfq | 4,065,946 | 77,851,832 | -0.99% |
| 2024-02-20 | 19.37 | 19.37 | 18.80 | 19.27 | 18.56 | qfq | 4,051,250 | 77,254,236 | -0.46% |
| 2024-02-19 | 18.38 | 19.36 | 18.20 | 19.36 | 18.65 | qfq | 5,235,144 | 98,421,463 | 5.27% |
| 2024-02-08 | 18.25 | 18.53 | 17.77 | 18.39 | 17.71 | qfq | 5,456,736 | 99,253,815 | 0.33% |
| 2024-02-07 | 18.84 | 18.85 | 18.01 | 18.33 | 17.65 | qfq | 4,585,103 | 83,999,756 | -2.71% |
| 2024-02-06 | 18.38 | 18.97 | 18.21 | 18.84 | 18.15 | qfq | 3,952,583 | 73,872,992 | 2.50% |
| 2024-02-05 | 18.49 | 18.72 | 17.95 | 18.38 | 17.70 | qfq | 3,713,318 | 68,180,981 | -0.70% |
| 2024-02-02 | 18.89 | 19.01 | 18.08 | 18.51 | 17.83 | qfq | 2,660,670 | 49,557,387 | -1.65% |
| 2024-02-01 | 18.97 | 19.18 | 18.72 | 18.82 | 18.13 | qfq | 2,366,104 | 44,822,111 | -1.00% |
| 2024-01-31 | 19.13 | 19.36 | 18.81 | 19.01 | 18.31 | qfq | 2,060,311 | 39,345,288 | -0.37% |
| 2024-01-30 | 19.18 | 19.49 | 19.04 | 19.08 | 18.38 | qfq | 1,873,160 | 36,161,471 | -1.04% |
| 2024-01-29 | 19.12 | 19.54 | 19.06 | 19.28 | 18.57 | qfq | 2,547,547 | 49,410,492 | 0.68% |
| 2024-01-26 | 19.19 | 19.36 | 19.00 | 19.15 | 18.44 | qfq | 1,990,290 | 38,141,473 | -0.10% |
| 2024-01-25 | 18.41 | 19.17 | 18.32 | 19.17 | 18.46 | qfq | 2,689,658 | 50,946,909 | 3.85% |
| 2024-01-24 | 18.15 | 18.46 | 17.91 | 18.46 | 17.78 | qfq | 2,866,392 | 52,368,467 | 1.48% |
| 2024-01-23 | 17.73 | 18.26 | 17.51 | 18.19 | 17.52 | qfq | 2,232,229 | 40,074,262 | 2.65% |
| 2024-01-22 | 18.20 | 18.29 | 17.62 | 17.72 | 17.07 | qfq | 1,778,489 | 32,024,487 | -3.28% |
| 2024-01-19 | 18.38 | 18.44 | 18.15 | 18.32 | 17.64 | qfq | 1,562,978 | 28,618,905 | -0.87% |
| 2024-01-18 | 18.41 | 18.64 | 17.61 | 18.48 | 17.80 | qfq | 4,078,302 | 73,987,958 | -1.23% |
| 2024-01-17 | 18.89 | 19.15 | 18.70 | 18.71 | 18.02 | qfq | 1,315,895 | 24,939,504 | -1.58% |
| 2024-01-16 | 18.85 | 19.01 | 18.61 | 19.01 | 18.31 | qfq | 1,535,267 | 28,854,061 | 0.64% |
| 2024-01-15 | 19.00 | 19.15 | 18.85 | 18.89 | 18.19 | qfq | 1,564,520 | 29,716,387 | -0.79% |
| 2024-01-12 | 18.97 | 19.31 | 18.97 | 19.04 | 18.34 | qfq | 1,366,698 | 26,112,569 | 0.00% |
| 2024-01-11 | 18.95 | 19.15 | 18.92 | 19.04 | 18.34 | qfq | 1,406,975 | 26,771,811 | -0.05% |
| 2024-01-10 | 19.22 | 19.34 | 18.92 | 19.05 | 18.35 | qfq | 1,404,902 | 26,802,467 | -0.94% |
| 2024-01-09 | 19.08 | 19.34 | 18.95 | 19.23 | 18.52 | qfq | 1,728,753 | 33,149,226 | 0.68% |
| 2024-01-08 | 19.53 | 19.53 | 19.06 | 19.10 | 18.40 | qfq | 1,514,328 | 29,167,958 | -2.30% |
| 2024-01-05 | 19.59 | 19.90 | 19.38 | 19.55 | 18.83 | qfq | 1,925,054 | 37,822,415 | -0.41% |
| 2024-01-04 | 20.06 | 20.06 | 19.40 | 19.63 | 18.91 | qfq | 2,992,274 | 58,668,276 | -2.14% |
| 2024-01-03 | 19.82 | 20.20 | 19.76 | 20.06 | 19.32 | qfq | 3,152,598 | 62,962,472 | 0.35% |
| 2024-01-02 | 19.88 | 20.09 | 19.76 | 19.99 | 19.25 | qfq | 2,901,847 | 57,805,879 | 0.91% |
| 2023-12-29 | 19.45 | 19.95 | 19.42 | 19.81 | 19.08 | qfq | 3,417,643 | 67,429,097 | 1.12% |
| 2023-12-28 | 19.33 | 19.65 | 19.24 | 19.59 | 18.87 | qfq | 2,991,509 | 58,331,863 | 0.98% |
| 2023-12-27 | 19.80 | 19.80 | 19.05 | 19.40 | 18.69 | qfq | 3,578,090 | 69,314,023 | -2.37% |
| 2023-12-26 | 19.68 | 20.07 | 19.64 | 19.87 | 19.14 | qfq | 2,799,289 | 55,635,809 | -0.20% |
| 2023-12-25 | 19.32 | 20.24 | 19.14 | 19.91 | 19.18 | qfq | 3,496,949 | 68,898,317 | 2.58% |
| 2023-12-22 | 19.22 | 19.45 | 19.04 | 19.41 | 18.69 | qfq | 2,395,578 | 46,267,435 | 0.36% |
| 2023-12-21 | 19.00 | 19.65 | 18.70 | 19.34 | 18.63 | qfq | 2,879,891 | 55,111,689 | 2.11% |
| 2023-12-20 | 18.93 | 19.32 | 18.87 | 18.94 | 18.24 | qfq | 2,320,144 | 44,358,886 | 0.42% |
| 2023-12-19 | 19.25 | 19.25 | 18.70 | 18.86 | 18.16 | qfq | 2,104,936 | 39,816,462 | -2.63% |
| 2023-12-18 | 19.20 | 19.42 | 19.00 | 19.37 | 18.66 | qfq | 2,014,066 | 38,801,629 | 0.00% |
| 2023-12-15 | 19.53 | 19.65 | 19.23 | 19.37 | 18.66 | qfq | 1,991,579 | 38,606,141 | -0.92% |
| 2023-12-14 | 19.72 | 19.73 | 19.38 | 19.55 | 18.83 | qfq | 2,229,697 | 43,557,469 | -0.51% |
| 2023-12-13 | 19.41 | 19.65 | 19.41 | 19.65 | 18.93 | qfq | 1,514,647 | 29,643,981 | 0.92% |
| 2023-12-12 | 19.48 | 19.65 | 19.37 | 19.47 | 18.75 | qfq | 1,157,534 | 22,596,760 | -0.36% |
| 2023-12-11 | 19.29 | 19.58 | 18.98 | 19.54 | 18.82 | qfq | 2,081,081 | 40,139,130 | 0.98% |
| 2023-12-08 | 19.05 | 19.49 | 19.02 | 19.35 | 18.64 | qfq | 2,068,895 | 40,082,456 | 1.15% |
| 2023-12-07 | 19.20 | 19.36 | 19.08 | 19.13 | 18.42 | qfq | 952,124 | 18,249,693 | -0.62% |
| 2023-12-06 | 19.09 | 19.36 | 18.95 | 19.25 | 18.54 | qfq | 1,265,854 | 24,227,612 | 0.52% |
| 2023-12-05 | 19.42 | 19.55 | 19.15 | 19.15 | 18.44 | qfq | 1,227,249 | 23,775,089 | -1.74% |
| 2023-12-04 | 19.40 | 19.63 | 19.38 | 19.49 | 18.77 | qfq | 1,547,855 | 30,209,512 | 0.00% |
| 2023-12-01 | 19.46 | 19.58 | 19.33 | 19.49 | 18.77 | qfq | 919,095 | 17,866,541 | 0.26% |
| 2023-11-30 | 19.41 | 19.52 | 19.31 | 19.44 | 18.72 | qfq | 902,413 | 17,526,027 | 0.26% |
| 2023-11-29 | 19.56 | 19.56 | 19.28 | 19.39 | 18.68 | qfq | 844,251 | 16,368,216 | -0.56% |
| 2023-11-28 | 19.58 | 19.68 | 19.39 | 19.50 | 18.78 | qfq | 908,436 | 17,685,824 | -0.41% |
| 2023-11-27 | 19.54 | 19.63 | 19.19 | 19.58 | 18.86 | qfq | 1,873,690 | 36,312,702 | -0.36% |
| 2023-11-24 | 19.65 | 19.67 | 19.46 | 19.65 | 18.93 | qfq | 1,456,813 | 28,511,503 | -0.15% |
| 2023-11-23 | 19.53 | 19.75 | 19.45 | 19.68 | 18.95 | qfq | 1,873,743 | 36,708,585 | 0.41% |
| 2023-11-22 | 19.73 | 19.89 | 19.42 | 19.60 | 18.88 | qfq | 2,104,441 | 41,310,974 | -1.11% |
| 2023-11-21 | 19.76 | 19.94 | 19.76 | 19.82 | 19.09 | qfq | 1,486,765 | 29,509,805 | 0.05% |
| 2023-11-20 | 19.84 | 19.99 | 19.76 | 19.81 | 19.08 | qfq | 1,750,243 | 34,716,456 | -0.30% |
| 2023-11-17 | 19.85 | 20.06 | 19.71 | 19.87 | 19.14 | qfq | 1,341,184 | 26,615,972 | -0.15% |
| 2023-11-16 | 20.15 | 20.29 | 19.90 | 19.90 | 19.17 | qfq | 1,944,665 | 38,985,714 | -1.49% |
| 2023-11-15 | 20.08 | 20.40 | 19.94 | 20.20 | 19.46 | qfq | 2,874,270 | 58,033,362 | 0.75% |
| 2023-11-14 | 19.82 | 20.32 | 19.82 | 20.05 | 19.31 | qfq | 3,170,690 | 63,585,144 | 0.70% |
| 2023-11-13 | 20.20 | 20.32 | 19.77 | 19.91 | 19.18 | qfq | 2,611,067 | 52,133,517 | -1.34% |
| 2023-11-10 | 19.66 | 20.29 | 19.47 | 20.18 | 19.44 | qfq | 4,176,048 | 83,107,944 | 1.92% |
| 2023-11-09 | 19.91 | 20.18 | 19.80 | 19.80 | 19.07 | qfq | 3,841,496 | 76,491,319 | -1.15% |
| 2023-11-08 | 20.52 | 20.52 | 19.93 | 20.03 | 19.29 | qfq | 5,414,126 | 108,743,831 | -2.44% |
| 2023-11-07 | 20.31 | 20.59 | 19.82 | 20.53 | 19.77 | qfq | 5,140,036 | 104,293,085 | 1.63% |
| 2023-11-06 | 20.02 | 20.28 | 19.79 | 20.20 | 19.46 | qfq | 3,492,966 | 70,257,507 | 0.75% |
| 2023-11-03 | 20.26 | 20.70 | 19.96 | 20.05 | 19.31 | qfq | 3,315,845 | 67,088,306 | -0.64% |
| 2023-11-02 | 20.25 | 20.35 | 20.06 | 20.18 | 19.44 | qfq | 1,775,912 | 35,921,193 | -0.39% |
| 2023-11-01 | 20.45 | 20.49 | 20.10 | 20.26 | 19.51 | qfq | 2,123,730 | 42,935,788 | -0.73% |
| 2023-10-31 | 20.52 | 20.68 | 20.36 | 20.41 | 19.66 | qfq | 2,976,780 | 61,046,141 | -0.49% |
| 2023-10-30 | 20.13 | 20.54 | 19.95 | 20.51 | 19.75 | qfq | 3,460,198 | 70,580,315 | 1.43% |
| 2023-10-27 | 19.92 | 20.38 | 19.85 | 20.22 | 19.47 | qfq | 2,690,802 | 54,292,287 | -0.10% |
| 2023-10-26 | 19.84 | 20.32 | 19.70 | 20.24 | 19.49 | qfq | 2,473,454 | 49,617,368 | 1.45% |
| 2023-10-25 | 20.00 | 20.28 | 19.77 | 19.95 | 19.21 | qfq | 2,038,125 | 40,638,203 | -0.25% |
| 2023-10-24 | 19.89 | 20.05 | 19.40 | 20.00 | 19.26 | qfq | 2,659,055 | 52,520,198 | 1.47% |
| 2023-10-23 | 19.97 | 20.21 | 19.61 | 19.71 | 18.98 | qfq | 1,929,024 | 38,282,739 | -1.25% |
| 2023-10-20 | 19.93 | 20.29 | 19.77 | 19.96 | 19.22 | qfq | 2,505,971 | 50,199,611 | -0.20% |
| 2023-10-19 | 20.26 | 20.26 | 19.93 | 20.00 | 19.26 | qfq | 2,269,590 | 45,459,427 | -1.28% |
| 2023-10-18 | 20.58 | 20.66 | 20.25 | 20.26 | 19.51 | qfq | 2,578,500 | 52,683,757 | -1.65% |
| 2023-10-17 | 20.34 | 20.68 | 20.27 | 20.60 | 19.84 | qfq | 2,909,189 | 59,804,103 | 1.28% |
| 2023-10-16 | 20.15 | 20.40 | 20.02 | 20.34 | 19.59 | qfq | 2,960,512 | 60,046,207 | 0.30% |
| 2023-10-13 | 20.18 | 20.28 | 19.95 | 20.28 | 19.53 | qfq | 2,675,910 | 53,936,883 | 1.05% |
| 2023-10-12 | 19.78 | 20.15 | 19.55 | 20.07 | 19.33 | qfq | 3,008,094 | 60,025,178 | 3.03% |
| 2023-10-11 | 19.66 | 19.70 | 19.45 | 19.48 | 18.76 | qfq | 2,193,506 | 42,836,407 | -0.71% |
| 2023-10-10 | 20.08 | 20.08 | 19.55 | 19.62 | 18.90 | qfq | 2,553,150 | 50,374,996 | -1.60% |
| 2023-10-09 | 19.80 | 20.03 | 19.59 | 19.94 | 19.21 | qfq | 4,530,072 | 90,233,840 | 0.20% |
| 2023-09-28 | 19.51 | 19.95 | 19.35 | 19.90 | 19.17 | qfq | 2,911,134 | 57,568,162 | 2.37% |
| 2023-09-27 | 19.37 | 19.55 | 19.30 | 19.44 | 18.72 | qfq | 1,900,298 | 36,960,312 | 0.67% |
| 2023-09-26 | 19.02 | 19.38 | 18.97 | 19.31 | 18.60 | qfq | 1,846,074 | 35,551,023 | 1.31% |
| 2023-09-25 | 19.13 | 19.27 | 19.00 | 19.06 | 18.36 | qfq | 1,692,317 | 32,372,901 | -0.42% |
| 2023-09-22 | 18.57 | 19.17 | 18.57 | 19.14 | 18.43 | qfq | 1,905,070 | 36,070,766 | 2.08% |
| 2023-09-21 | 18.97 | 19.10 | 18.66 | 18.75 | 18.06 | qfq | 2,805,452 | 52,973,741 | -0.90% |
| 2023-09-20 | 18.88 | 19.02 | 18.78 | 18.92 | 18.22 | qfq | 1,105,771 | 20,937,845 | -0.37% |
| 2023-09-19 | 18.96 | 19.05 | 18.83 | 18.99 | 18.29 | qfq | 1,210,577 | 22,895,861 | -0.21% |
| 2023-09-18 | 18.96 | 19.17 | 18.91 | 19.03 | 18.33 | qfq | 1,387,588 | 26,381,315 | -0.37% |
| 2023-09-15 | 19.40 | 19.40 | 19.03 | 19.10 | 18.40 | qfq | 1,358,826 | 26,025,953 | -1.44% |
| 2023-09-14 | 19.25 | 19.50 | 19.18 | 19.38 | 18.67 | qfq | 1,536,214 | 29,746,537 | 0.52% |
| 2023-09-13 | 19.23 | 19.53 | 19.17 | 19.28 | 18.57 | qfq | 1,661,156 | 32,065,541 | -0.26% |
| 2023-09-12 | 19.39 | 19.65 | 19.31 | 19.33 | 18.62 | qfq | 1,447,068 | 28,130,771 | -0.67% |
| 2023-09-11 | 19.61 | 19.87 | 19.39 | 19.46 | 18.74 | qfq | 2,219,335 | 43,483,255 | -0.15% |
| 2023-09-08 | 19.26 | 19.80 | 19.17 | 19.49 | 18.77 | qfq | 2,304,249 | 44,933,570 | 0.26% |
| 2023-09-07 | 19.54 | 19.69 | 19.34 | 19.44 | 18.72 | qfq | 2,555,654 | 49,835,398 | -0.10% |
| 2023-09-06 | 19.63 | 19.66 | 19.37 | 19.46 | 18.74 | qfq | 1,478,741 | 28,750,058 | -0.71% |
| 2023-09-05 | 19.83 | 19.93 | 19.49 | 19.60 | 18.88 | qfq | 1,411,740 | 27,737,605 | -0.46% |
| 2023-09-04 | 20.07 | 20.08 | 19.60 | 19.69 | 18.96 | qfq | 2,444,858 | 48,211,135 | -1.20% |
| 2023-09-01 | 19.82 | 19.98 | 19.69 | 19.93 | 19.20 | qfq | 2,057,899 | 40,902,187 | 1.17% |
| 2023-08-31 | 19.78 | 20.00 | 19.53 | 19.70 | 18.97 | qfq | 2,012,166 | 39,745,041 | 0.20% |
| 2023-08-30 | 19.59 | 20.15 | 19.50 | 19.66 | 18.94 | qfq | 2,816,529 | 55,672,129 | 1.13% |
| 2023-08-29 | 19.00 | 19.49 | 18.93 | 19.44 | 18.72 | qfq | 1,954,923 | 37,767,708 | 2.32% |
| 2023-08-28 | 19.51 | 19.90 | 18.86 | 19.00 | 18.30 | qfq | 3,105,036 | 60,364,140 | 1.50% |
| 2023-08-25 | 18.42 | 18.92 | 18.30 | 18.72 | 18.03 | qfq | 1,857,158 | 34,772,280 | 0.65% |
| 2023-08-24 | 19.04 | 19.14 | 18.56 | 18.60 | 17.91 | qfq | 2,014,238 | 37,689,694 | -2.31% |
| 2023-08-23 | 19.04 | 19.16 | 18.87 | 19.04 | 18.34 | qfq | 1,514,471 | 28,826,277 | -0.21% |
| 2023-08-22 | 19.18 | 19.36 | 18.72 | 19.08 | 18.38 | qfq | 1,957,942 | 37,158,461 | -0.37% |
| 2023-08-21 | 19.33 | 19.53 | 19.08 | 19.15 | 18.44 | qfq | 1,662,144 | 31,935,993 | -0.62% |
| 2023-08-18 | 19.67 | 19.74 | 19.27 | 19.27 | 18.56 | qfq | 1,437,879 | 28,022,934 | -2.03% |
| 2023-08-17 | 19.28 | 19.81 | 18.95 | 19.67 | 18.95 | qfq | 2,393,528 | 46,517,496 | 2.23% |
| 2023-08-16 | 19.69 | 19.76 | 19.20 | 19.24 | 18.53 | qfq | 1,575,565 | 30,511,297 | -2.43% |
| 2023-08-15 | 19.82 | 20.03 | 19.59 | 19.72 | 18.99 | qfq | 1,290,764 | 25,523,133 | -0.50% |
| 2023-08-14 | 19.22 | 19.89 | 19.14 | 19.82 | 19.09 | qfq | 2,474,916 | 48,249,296 | 1.64% |
| 2023-08-11 | 19.77 | 19.86 | 19.49 | 19.50 | 18.67 | qfq | 1,563,536 | 30,754,336 | -1.32% |
| 2023-08-10 | 19.62 | 19.79 | 19.51 | 19.76 | 18.92 | qfq | 1,211,116 | 23,849,245 | 0.61% |
| 2023-08-09 | 19.82 | 19.88 | 19.54 | 19.64 | 18.80 | qfq | 2,062,396 | 40,468,958 | -1.06% |
| 2023-08-08 | 20.16 | 20.30 | 19.77 | 19.85 | 19.00 | qfq | 2,107,434 | 42,036,216 | -1.54% |
| 2023-08-07 | 20.22 | 20.24 | 19.90 | 20.16 | 19.30 | qfq | 1,500,369 | 30,126,029 | -0.20% |
| 2023-08-04 | 20.44 | 20.67 | 20.15 | 20.20 | 19.34 | qfq | 2,298,637 | 46,773,495 | 0.00% |
| 2023-08-03 | 20.18 | 20.32 | 20.05 | 20.20 | 19.34 | qfq | 1,475,800 | 29,837,990 | 0.25% |
| 2023-08-02 | 20.20 | 20.23 | 19.93 | 20.15 | 19.29 | qfq | 1,788,725 | 35,890,448 | -0.35% |
| 2023-08-01 | 20.16 | 20.46 | 20.08 | 20.22 | 19.36 | qfq | 2,807,997 | 56,831,409 | 0.40% |
| 2023-07-31 | 20.01 | 20.22 | 19.99 | 20.14 | 19.28 | qfq | 2,741,602 | 55,122,072 | 0.65% |
| 2023-07-28 | 19.81 | 20.08 | 19.55 | 20.01 | 19.16 | qfq | 3,440,760 | 68,211,925 | 0.45% |
| 2023-07-27 | 20.38 | 20.69 | 19.88 | 19.92 | 19.07 | qfq | 3,426,336 | 69,257,218 | -2.40% |
| 2023-07-26 | 20.63 | 20.71 | 20.38 | 20.41 | 19.54 | qfq | 1,738,282 | 35,657,414 | -1.07% |
| 2023-07-25 | 20.45 | 20.68 | 20.30 | 20.63 | 19.75 | qfq | 2,888,730 | 59,285,731 | 0.78% |
| 2023-07-24 | 20.40 | 20.48 | 20.12 | 20.47 | 19.60 | qfq | 1,799,998 | 36,541,089 | 0.39% |
| 2023-07-21 | 20.22 | 20.39 | 20.02 | 20.39 | 19.52 | qfq | 2,038,548 | 41,174,945 | 0.64% |
| 2023-07-20 | 20.50 | 20.50 | 20.06 | 20.26 | 19.40 | qfq | 2,068,234 | 41,859,601 | -0.88% |
| 2023-07-19 | 20.36 | 20.46 | 20.14 | 20.44 | 19.57 | qfq | 2,267,229 | 45,998,472 | 0.54% |
| 2023-07-18 | 20.71 | 20.71 | 20.05 | 20.33 | 19.46 | qfq | 3,435,801 | 69,672,064 | -1.88% |