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
富岭股份001356.SZ
最近收盘价8.812026-07-17
最近交易日2026-07-17
成交量（股）4,413,005
成交额（元）39,435,349
日线记录356
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-17 | cash_dividend | 0.038 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 356 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 | 8.92 | 9.06 | 8.80 | 8.81 | 8.81 | qfq | 4,413,005 | 39,435,349 | -0.79% |
| 2026-07-16 | 8.63 | 8.92 | 8.55 | 8.88 | 8.88 | qfq | 3,786,801 | 33,320,742 | 3.26% |
| 2026-07-15 | 8.40 | 8.62 | 8.34 | 8.60 | 8.60 | qfq | 2,554,584 | 21,876,263 | 2.26% |
| 2026-07-14 | 8.26 | 8.43 | 8.17 | 8.41 | 8.41 | qfq | 1,954,663 | 16,305,920 | 2.44% |
| 2026-07-13 | 8.38 | 8.42 | 8.18 | 8.21 | 8.21 | qfq | 1,808,479 | 14,916,560 | -2.15% |
| 2026-07-10 | 8.22 | 8.52 | 8.16 | 8.39 | 8.39 | qfq | 2,585,799 | 21,662,805 | 1.70% |
| 2026-07-09 | 8.42 | 8.50 | 8.17 | 8.25 | 8.25 | qfq | 2,120,102 | 17,512,972 | -1.90% |
| 2026-07-08 | 8.44 | 8.52 | 8.35 | 8.41 | 8.41 | qfq | 1,458,200 | 12,290,695 | -0.47% |
| 2026-07-07 | 8.70 | 8.70 | 8.44 | 8.45 | 8.45 | qfq | 1,891,884 | 16,140,102 | -3.10% |
| 2026-07-06 | 8.60 | 8.80 | 8.60 | 8.72 | 8.72 | qfq | 2,243,006 | 19,573,467 | 0.69% |
| 2026-07-03 | 8.41 | 8.68 | 8.41 | 8.66 | 8.66 | qfq | 3,298,246 | 28,456,245 | 2.61% |
| 2026-07-02 | 8.40 | 8.54 | 8.34 | 8.44 | 8.44 | qfq | 2,534,931 | 21,493,166 | 0.48% |
| 2026-07-01 | 8.19 | 8.47 | 8.19 | 8.40 | 8.40 | qfq | 3,467,100 | 28,957,961 | 1.69% |
| 2026-06-30 | 8.35 | 8.54 | 8.13 | 8.26 | 8.26 | qfq | 3,607,100 | 29,804,136 | -1.08% |
| 2026-06-29 | 8.26 | 8.45 | 8.08 | 8.35 | 8.35 | qfq | 2,964,601 | 24,589,485 | 0.36% |
| 2026-06-26 | 8.48 | 8.49 | 8.28 | 8.32 | 8.32 | qfq | 2,164,685 | 18,098,386 | -2.12% |
| 2026-06-25 | 8.69 | 8.74 | 8.44 | 8.50 | 8.50 | qfq | 2,485,864 | 21,210,065 | -2.41% |
| 2026-06-24 | 9.01 | 9.06 | 8.70 | 8.71 | 8.71 | qfq | 2,686,156 | 23,689,562 | -3.97% |
| 2026-06-23 | 8.93 | 9.21 | 8.90 | 9.07 | 9.07 | qfq | 2,738,385 | 24,948,299 | 0.89% |
| 2026-06-22 | 9.06 | 9.07 | 8.70 | 8.99 | 8.99 | qfq | 3,166,000 | 28,034,118 | -0.88% |
| 2026-06-18 | 9.28 | 9.28 | 9.05 | 9.07 | 9.04 | qfq | 1,584,960 | 14,443,651 | -1.73% |
| 2026-06-17 | 9.29 | 9.38 | 9.11 | 9.23 | 9.20 | qfq | 2,086,747 | 19,225,705 | -0.65% |
| 2026-06-16 | 9.40 | 9.44 | 9.27 | 9.29 | 9.26 | qfq | 2,352,536 | 21,973,956 | -1.28% |
| 2026-06-15 | 9.36 | 9.46 | 9.30 | 9.41 | 9.38 | qfq | 2,936,424 | 27,568,612 | 0.75% |
| 2026-06-12 | 9.51 | 9.53 | 9.23 | 9.34 | 9.31 | qfq | 4,284,047 | 40,010,242 | -2.20% |
| 2026-06-11 | 9.16 | 9.70 | 9.00 | 9.55 | 9.52 | qfq | 5,493,875 | 51,390,170 | 3.35% |
| 2026-06-10 | 9.24 | 9.25 | 9.01 | 9.24 | 9.21 | qfq | 3,223,839 | 29,385,727 | 0.00% |
| 2026-06-09 | 9.28 | 9.40 | 9.17 | 9.24 | 9.21 | qfq | 2,314,668 | 21,395,147 | -0.43% |
| 2026-06-08 | 9.40 | 9.57 | 9.20 | 9.28 | 9.25 | qfq | 2,829,622 | 26,527,863 | -2.73% |
| 2026-06-05 | 9.53 | 9.67 | 9.43 | 9.54 | 9.51 | qfq | 2,219,512 | 21,165,668 | 0.42% |
| 2026-06-04 | 9.69 | 9.70 | 9.46 | 9.50 | 9.47 | qfq | 2,647,761 | 25,271,255 | -1.86% |
| 2026-06-03 | 10.00 | 10.04 | 9.64 | 9.68 | 9.65 | qfq | 3,098,856 | 30,247,899 | -3.10% |
| 2026-06-02 | 10.19 | 10.20 | 9.96 | 9.99 | 9.95 | qfq | 2,081,700 | 20,960,425 | -1.87% |
| 2026-06-01 | 10.03 | 10.19 | 10.02 | 10.18 | 10.14 | qfq | 1,969,391 | 19,949,378 | 0.99% |
| 2026-05-29 | 10.01 | 10.15 | 9.88 | 10.08 | 10.04 | qfq | 2,882,300 | 28,817,364 | 0.80% |
| 2026-05-28 | 9.95 | 10.07 | 9.84 | 10.00 | 9.96 | qfq | 2,243,945 | 22,374,933 | 0.50% |
| 2026-05-27 | 10.26 | 10.26 | 9.88 | 9.95 | 9.91 | qfq | 3,321,610 | 33,197,325 | -2.64% |
| 2026-05-26 | 10.62 | 10.68 | 10.13 | 10.22 | 10.18 | qfq | 5,956,239 | 61,295,623 | -4.31% |
| 2026-05-25 | 10.89 | 10.98 | 10.62 | 10.68 | 10.64 | qfq | 3,335,100 | 35,831,502 | -1.93% |
| 2026-05-22 | 10.93 | 10.96 | 10.79 | 10.89 | 10.85 | qfq | 2,632,084 | 28,590,610 | 0.46% |
| 2026-05-21 | 11.00 | 11.13 | 10.83 | 10.84 | 10.80 | qfq | 3,512,691 | 38,626,563 | -1.54% |
| 2026-05-20 | 11.24 | 11.27 | 10.92 | 11.01 | 10.97 | qfq | 4,585,070 | 50,488,767 | -2.05% |
| 2026-05-19 | 11.49 | 11.49 | 11.19 | 11.24 | 11.20 | qfq | 5,950,000 | 67,151,433 | -3.19% |
| 2026-05-18 | 11.89 | 11.92 | 11.53 | 11.61 | 11.57 | qfq | 5,807,336 | 67,997,175 | -3.17% |
| 2026-05-15 | 11.79 | 12.05 | 11.68 | 11.99 | 11.95 | qfq | 9,099,258 | 108,238,926 | 0.93% |
| 2026-05-14 | 11.57 | 11.98 | 11.38 | 11.88 | 11.84 | qfq | 9,764,464 | 114,641,779 | 2.59% |
| 2026-05-13 | 11.27 | 11.74 | 11.19 | 11.58 | 11.54 | qfq | 7,874,722 | 90,845,094 | 2.84% |
| 2026-05-12 | 11.39 | 11.39 | 11.24 | 11.26 | 11.22 | qfq | 3,061,326 | 34,562,198 | -0.79% |
| 2026-05-11 | 11.31 | 11.40 | 11.22 | 11.35 | 11.31 | qfq | 3,525,800 | 39,785,510 | 0.35% |
| 2026-05-08 | 11.26 | 11.38 | 11.22 | 11.31 | 11.27 | qfq | 3,957,960 | 44,726,652 | 0.18% |
| 2026-05-07 | 11.01 | 11.58 | 11.00 | 11.29 | 11.25 | qfq | 7,786,979 | 88,165,422 | 2.64% |
| 2026-05-06 | 10.90 | 11.02 | 10.90 | 11.00 | 10.96 | qfq | 2,725,331 | 29,941,451 | 0.92% |
| 2026-04-30 | 10.92 | 11.01 | 10.88 | 10.90 | 10.86 | qfq | 1,900,069 | 20,788,483 | -0.46% |
| 2026-04-29 | 10.73 | 10.98 | 10.73 | 10.95 | 10.91 | qfq | 2,569,368 | 28,069,299 | 1.58% |
| 2026-04-28 | 11.03 | 11.08 | 10.74 | 10.78 | 10.74 | qfq | 3,277,224 | 35,555,111 | -2.27% |
| 2026-04-27 | 10.80 | 11.06 | 10.67 | 11.03 | 10.99 | qfq | 3,761,309 | 40,958,238 | 1.85% |
| 2026-04-24 | 10.79 | 10.87 | 10.70 | 10.83 | 10.79 | qfq | 2,348,331 | 25,326,309 | 0.19% |
| 2026-04-23 | 10.87 | 10.88 | 10.72 | 10.81 | 10.77 | qfq | 2,416,065 | 26,073,119 | -0.55% |
| 2026-04-22 | 10.93 | 10.98 | 10.83 | 10.87 | 10.83 | qfq | 2,264,616 | 24,641,377 | -0.82% |
| 2026-04-21 | 11.16 | 11.17 | 10.95 | 10.96 | 10.92 | qfq | 3,266,900 | 35,994,583 | -1.97% |
| 2026-04-20 | 11.10 | 11.21 | 11.01 | 11.18 | 11.14 | qfq | 3,196,194 | 35,575,654 | 0.63% |
| 2026-04-17 | 11.10 | 11.16 | 11.03 | 11.11 | 11.07 | qfq | 2,008,900 | 22,270,521 | -0.09% |
| 2026-04-16 | 11.10 | 11.14 | 11.00 | 11.12 | 11.08 | qfq | 2,224,607 | 24,640,982 | 0.91% |
| 2026-04-15 | 11.01 | 11.14 | 10.93 | 11.02 | 10.98 | qfq | 2,589,984 | 28,517,810 | 0.46% |
| 2026-04-14 | 11.02 | 11.04 | 10.90 | 10.97 | 10.93 | qfq | 1,782,000 | 19,509,308 | 0.00% |
| 2026-04-13 | 10.99 | 11.02 | 10.90 | 10.97 | 10.93 | qfq | 1,319,400 | 14,461,687 | -0.27% |
| 2026-04-10 | 11.02 | 11.09 | 10.88 | 11.00 | 10.96 | qfq | 1,993,809 | 21,970,510 | 1.20% |
| 2026-04-09 | 11.08 | 11.10 | 10.84 | 10.87 | 10.83 | qfq | 2,283,300 | 24,969,559 | -2.16% |
| 2026-04-08 | 11.03 | 11.12 | 10.91 | 11.11 | 11.07 | qfq | 2,906,782 | 32,152,400 | 2.68% |
| 2026-04-07 | 10.65 | 10.84 | 10.59 | 10.82 | 10.78 | qfq | 2,882,592 | 31,001,115 | 1.60% |
| 2026-04-03 | 11.10 | 11.10 | 10.61 | 10.65 | 10.61 | qfq | 2,990,000 | 32,231,662 | -3.97% |
| 2026-04-02 | 11.21 | 11.22 | 11.03 | 11.09 | 11.05 | qfq | 2,055,742 | 22,829,076 | -1.07% |
| 2026-04-01 | 11.22 | 11.27 | 11.11 | 11.21 | 11.17 | qfq | 1,661,800 | 18,591,651 | 1.26% |
| 2026-03-31 | 11.15 | 11.27 | 11.06 | 11.07 | 11.03 | qfq | 2,481,600 | 27,758,304 | -0.72% |
| 2026-03-30 | 11.07 | 11.20 | 11.01 | 11.15 | 11.11 | qfq | 2,381,912 | 26,500,643 | -0.18% |
| 2026-03-27 | 11.00 | 11.20 | 10.97 | 11.17 | 11.13 | qfq | 2,409,300 | 26,806,385 | 0.81% |
| 2026-03-26 | 11.20 | 11.30 | 11.05 | 11.08 | 11.04 | qfq | 2,227,564 | 24,875,752 | -1.25% |
| 2026-03-25 | 11.18 | 11.28 | 11.06 | 11.22 | 11.18 | qfq | 2,677,300 | 29,946,411 | 1.08% |
| 2026-03-24 | 11.02 | 11.13 | 10.84 | 11.10 | 11.06 | qfq | 3,611,019 | 39,720,675 | 2.59% |
| 2026-03-23 | 11.30 | 11.30 | 10.76 | 10.82 | 10.78 | qfq | 4,695,299 | 51,614,833 | -5.09% |
| 2026-03-20 | 11.73 | 11.78 | 11.40 | 11.40 | 11.36 | qfq | 3,348,801 | 38,733,103 | -2.65% |
| 2026-03-19 | 11.96 | 12.00 | 11.70 | 11.71 | 11.67 | qfq | 3,025,351 | 35,647,297 | -2.42% |
| 2026-03-18 | 11.96 | 12.04 | 11.90 | 12.00 | 11.96 | qfq | 1,840,138 | 22,011,345 | 0.00% |
| 2026-03-17 | 12.14 | 12.15 | 11.98 | 12.00 | 11.96 | qfq | 2,547,209 | 30,743,248 | -0.99% |
| 2026-03-16 | 11.93 | 12.12 | 11.92 | 12.12 | 12.08 | qfq | 2,292,366 | 27,623,091 | 1.42% |
| 2026-03-13 | 12.05 | 12.14 | 11.94 | 11.95 | 11.91 | qfq | 2,380,168 | 28,659,123 | -0.99% |
| 2026-03-12 | 12.07 | 12.30 | 12.06 | 12.07 | 12.03 | qfq | 3,664,095 | 44,497,130 | 0.00% |
| 2026-03-11 | 12.15 | 12.19 | 12.04 | 12.07 | 12.03 | qfq | 1,699,800 | 20,527,423 | -0.49% |
| 2026-03-10 | 12.00 | 12.15 | 11.98 | 12.13 | 12.09 | qfq | 2,559,577 | 30,946,531 | 1.68% |
| 2026-03-09 | 11.90 | 11.99 | 11.83 | 11.93 | 11.89 | qfq | 2,645,386 | 31,489,933 | -0.83% |
| 2026-03-06 | 11.84 | 12.05 | 11.82 | 12.03 | 11.99 | qfq | 2,653,687 | 31,809,147 | 1.60% |
| 2026-03-05 | 11.88 | 11.93 | 11.78 | 11.84 | 11.80 | qfq | 1,986,373 | 23,521,358 | 0.77% |
| 2026-03-04 | 11.89 | 12.02 | 11.74 | 11.75 | 11.71 | qfq | 3,038,700 | 35,982,353 | -1.59% |
| 2026-03-03 | 12.22 | 12.32 | 11.90 | 11.94 | 11.90 | qfq | 4,723,051 | 57,082,589 | -2.29% |
| 2026-03-02 | 12.47 | 12.52 | 12.20 | 12.22 | 12.18 | qfq | 4,436,132 | 54,603,604 | -2.86% |
| 2026-02-27 | 12.48 | 12.59 | 12.47 | 12.58 | 12.54 | qfq | 1,998,065 | 25,074,125 | 0.40% |
| 2026-02-26 | 12.67 | 12.71 | 12.50 | 12.53 | 12.49 | qfq | 3,111,831 | 39,047,294 | -1.10% |
| 2026-02-25 | 12.50 | 12.75 | 12.46 | 12.67 | 12.63 | qfq | 4,330,419 | 54,907,791 | 1.60% |
| 2026-02-24 | 12.55 | 12.56 | 12.39 | 12.47 | 12.43 | qfq | 2,675,960 | 33,340,460 | 0.48% |
| 2026-02-13 | 12.57 | 12.59 | 12.39 | 12.41 | 12.37 | qfq | 2,234,600 | 27,885,811 | -1.04% |
| 2026-02-12 | 12.70 | 12.74 | 12.53 | 12.54 | 12.50 | qfq | 3,065,600 | 38,581,277 | -1.57% |
| 2026-02-11 | 12.68 | 12.83 | 12.64 | 12.74 | 12.70 | qfq | 2,751,723 | 35,025,041 | 0.55% |
| 2026-02-10 | 12.71 | 12.73 | 12.63 | 12.67 | 12.63 | qfq | 2,061,926 | 26,161,965 | -0.08% |
| 2026-02-09 | 12.79 | 12.79 | 12.63 | 12.68 | 12.64 | qfq | 2,908,958 | 36,882,807 | 0.16% |
| 2026-02-06 | 12.60 | 12.85 | 12.49 | 12.66 | 12.62 | qfq | 4,330,529 | 54,974,779 | 0.40% |
| 2026-02-05 | 12.57 | 12.66 | 12.56 | 12.61 | 12.57 | qfq | 2,063,052 | 26,036,837 | -0.08% |
| 2026-02-04 | 12.53 | 12.62 | 12.48 | 12.62 | 12.58 | qfq | 2,740,532 | 34,414,765 | 0.64% |
| 2026-02-03 | 12.46 | 12.58 | 12.38 | 12.54 | 12.50 | qfq | 2,767,078 | 34,562,983 | 1.13% |
| 2026-02-02 | 12.57 | 12.58 | 12.40 | 12.40 | 12.36 | qfq | 2,926,464 | 36,561,791 | -1.51% |
| 2026-01-30 | 12.57 | 12.63 | 12.43 | 12.59 | 12.55 | qfq | 3,387,522 | 42,444,994 | -0.08% |
| 2026-01-29 | 12.49 | 12.60 | 12.33 | 12.60 | 12.56 | qfq | 3,926,670 | 49,094,547 | 0.56% |
| 2026-01-28 | 12.71 | 12.72 | 12.50 | 12.53 | 12.49 | qfq | 4,925,534 | 61,880,466 | -1.26% |
| 2026-01-27 | 13.17 | 13.18 | 12.55 | 12.69 | 12.65 | qfq | 10,097,478 | 128,547,652 | -3.50% |
| 2026-01-26 | 13.40 | 13.45 | 13.11 | 13.15 | 13.10 | qfq | 7,418,189 | 98,164,159 | -2.23% |
| 2026-01-23 | 13.36 | 13.45 | 13.34 | 13.45 | 13.40 | qfq | 5,304,819 | 71,076,517 | 0.90% |
| 2026-01-22 | 13.36 | 13.42 | 13.31 | 13.33 | 13.28 | qfq | 4,033,543 | 53,833,842 | -0.15% |
| 2026-01-21 | 13.31 | 13.37 | 13.25 | 13.35 | 13.30 | qfq | 4,034,100 | 53,797,790 | 0.00% |
| 2026-01-20 | 13.26 | 13.35 | 13.21 | 13.35 | 13.30 | qfq | 3,555,654 | 47,250,033 | 0.68% |
| 2026-01-19 | 13.21 | 13.27 | 13.12 | 13.26 | 13.21 | qfq | 2,595,663 | 34,323,287 | 0.61% |
| 2026-01-16 | 13.31 | 13.34 | 13.13 | 13.18 | 13.13 | qfq | 3,277,974 | 43,279,655 | -0.68% |
| 2026-01-15 | 13.26 | 13.36 | 13.18 | 13.27 | 13.22 | qfq | 2,361,355 | 31,322,140 | 0.08% |
| 2026-01-14 | 13.28 | 13.44 | 13.17 | 13.26 | 13.21 | qfq | 4,677,212 | 62,335,186 | -0.30% |
| 2026-01-13 | 13.40 | 13.45 | 13.30 | 13.30 | 13.25 | qfq | 4,328,618 | 57,889,033 | -0.67% |
| 2026-01-12 | 13.29 | 13.40 | 13.24 | 13.39 | 13.34 | qfq | 4,325,486 | 57,676,210 | 0.68% |
| 2026-01-09 | 13.24 | 13.35 | 13.20 | 13.30 | 13.25 | qfq | 4,340,395 | 57,710,222 | 0.45% |
| 2026-01-08 | 13.03 | 13.45 | 13.03 | 13.24 | 13.19 | qfq | 4,235,802 | 55,941,346 | 1.38% |
| 2026-01-07 | 13.19 | 13.19 | 13.05 | 13.06 | 13.01 | qfq | 2,941,680 | 38,517,852 | -0.84% |
| 2026-01-06 | 13.14 | 13.18 | 13.10 | 13.17 | 13.12 | qfq | 2,550,542 | 33,534,394 | 0.38% |
| 2026-01-05 | 12.93 | 13.14 | 12.93 | 13.12 | 13.07 | qfq | 2,831,195 | 37,011,785 | 1.55% |
| 2025-12-31 | 13.00 | 13.02 | 12.88 | 12.92 | 12.87 | qfq | 2,557,844 | 33,055,323 | -0.62% |
| 2025-12-30 | 13.05 | 13.09 | 13.00 | 13.00 | 12.95 | qfq | 2,003,156 | 26,110,090 | -0.54% |
| 2025-12-29 | 13.15 | 13.16 | 13.06 | 13.07 | 13.02 | qfq | 1,912,379 | 25,034,924 | -0.68% |
| 2025-12-26 | 13.14 | 13.25 | 13.09 | 13.16 | 13.11 | qfq | 2,620,169 | 34,451,288 | -0.08% |
| 2025-12-25 | 13.18 | 13.18 | 13.09 | 13.17 | 13.12 | qfq | 1,997,973 | 26,252,679 | 0.08% |
| 2025-12-24 | 13.04 | 13.18 | 13.00 | 13.16 | 13.11 | qfq | 2,018,097 | 26,471,280 | 0.77% |
| 2025-12-23 | 13.28 | 13.35 | 13.05 | 13.06 | 13.01 | qfq | 2,857,684 | 37,571,856 | -1.73% |
| 2025-12-22 | 13.40 | 13.41 | 13.29 | 13.29 | 13.24 | qfq | 2,501,009 | 33,385,149 | -0.60% |
| 2025-12-19 | 13.33 | 13.40 | 13.30 | 13.37 | 13.32 | qfq | 2,112,900 | 28,232,681 | 0.30% |
| 2025-12-18 | 13.45 | 13.50 | 13.31 | 13.33 | 13.28 | qfq | 3,414,800 | 45,800,455 | -0.82% |
| 2025-12-17 | 13.18 | 13.45 | 13.07 | 13.44 | 13.39 | qfq | 4,518,127 | 60,099,967 | 1.20% |
| 2025-12-16 | 13.03 | 13.57 | 12.97 | 13.28 | 13.23 | qfq | 5,444,545 | 72,646,760 | 1.92% |
| 2025-12-15 | 13.04 | 13.04 | 12.88 | 13.03 | 12.98 | qfq | 2,465,295 | 31,984,394 | -0.15% |
| 2025-12-12 | 13.06 | 13.17 | 13.05 | 13.05 | 13.00 | qfq | 1,813,900 | 23,777,045 | -0.38% |
| 2025-12-11 | 13.28 | 13.28 | 13.10 | 13.10 | 13.05 | qfq | 1,868,768 | 24,603,862 | -1.06% |
| 2025-12-10 | 13.19 | 13.27 | 13.08 | 13.24 | 13.19 | qfq | 1,776,200 | 23,457,910 | 0.38% |
| 2025-12-09 | 13.35 | 13.35 | 13.16 | 13.19 | 13.14 | qfq | 2,054,441 | 27,156,227 | -0.90% |
| 2025-12-08 | 13.37 | 13.44 | 13.28 | 13.31 | 13.26 | qfq | 2,353,411 | 31,416,309 | -0.15% |
| 2025-12-05 | 13.19 | 13.36 | 12.94 | 13.33 | 13.28 | qfq | 4,259,759 | 55,958,101 | 1.06% |
| 2025-12-04 | 13.45 | 13.45 | 13.13 | 13.19 | 13.14 | qfq | 3,815,367 | 50,502,367 | -2.08% |
| 2025-12-03 | 13.54 | 13.60 | 13.42 | 13.47 | 13.42 | qfq | 2,292,087 | 30,920,212 | -1.03% |
| 2025-12-02 | 13.69 | 13.69 | 13.58 | 13.61 | 13.56 | qfq | 1,757,814 | 23,910,184 | -0.58% |
| 2025-12-01 | 13.67 | 13.73 | 13.57 | 13.69 | 13.64 | qfq | 3,111,029 | 42,403,091 | 0.22% |
| 2025-11-28 | 13.47 | 13.78 | 13.43 | 13.66 | 13.61 | qfq | 3,542,568 | 48,320,669 | 1.49% |
| 2025-11-27 | 13.43 | 13.53 | 13.40 | 13.46 | 13.41 | qfq | 1,565,300 | 21,087,927 | 0.07% |
| 2025-11-26 | 13.59 | 13.60 | 13.45 | 13.45 | 13.40 | qfq | 2,243,900 | 30,356,829 | -0.88% |
| 2025-11-25 | 13.55 | 13.63 | 13.47 | 13.57 | 13.52 | qfq | 2,137,488 | 29,019,949 | 0.44% |
| 2025-11-24 | 13.51 | 13.58 | 13.38 | 13.51 | 13.46 | qfq | 2,575,236 | 34,733,838 | 0.67% |
| 2025-11-21 | 13.78 | 13.81 | 13.35 | 13.42 | 13.37 | qfq | 6,063,625 | 81,961,908 | -2.96% |
| 2025-11-20 | 14.13 | 14.16 | 13.82 | 13.83 | 13.78 | qfq | 4,725,543 | 65,852,943 | -2.12% |
| 2025-11-19 | 14.22 | 14.26 | 14.07 | 14.13 | 14.08 | qfq | 3,154,763 | 44,589,831 | -0.77% |
| 2025-11-18 | 14.35 | 14.35 | 14.19 | 14.24 | 14.19 | qfq | 3,514,971 | 50,077,091 | -0.84% |
| 2025-11-17 | 14.45 | 14.45 | 14.32 | 14.36 | 14.31 | qfq | 3,102,113 | 44,529,696 | -0.55% |
| 2025-11-14 | 14.33 | 14.54 | 14.32 | 14.44 | 14.39 | qfq | 6,297,128 | 91,177,205 | 0.56% |
| 2025-11-13 | 14.29 | 14.36 | 14.25 | 14.36 | 14.31 | qfq | 3,259,701 | 46,654,251 | 0.49% |
| 2025-11-12 | 14.35 | 14.35 | 14.27 | 14.29 | 14.24 | qfq | 2,460,820 | 35,194,044 | -0.42% |
| 2025-11-11 | 14.39 | 14.39 | 14.27 | 14.35 | 14.30 | qfq | 3,465,837 | 49,660,017 | -0.14% |
| 2025-11-10 | 14.30 | 14.37 | 14.25 | 14.37 | 14.32 | qfq | 3,994,757 | 57,216,349 | 0.77% |
| 2025-11-07 | 14.32 | 14.33 | 14.26 | 14.26 | 14.21 | qfq | 2,566,915 | 36,677,980 | -0.49% |
| 2025-11-06 | 14.34 | 14.36 | 14.27 | 14.33 | 14.28 | qfq | 2,620,002 | 37,499,119 | -0.07% |
| 2025-11-05 | 14.26 | 14.35 | 14.23 | 14.34 | 14.29 | qfq | 3,074,719 | 43,999,447 | 0.35% |
| 2025-11-04 | 14.26 | 14.33 | 14.22 | 14.29 | 14.24 | qfq | 3,225,269 | 46,089,925 | 0.21% |
| 2025-11-03 | 14.26 | 14.29 | 14.18 | 14.26 | 14.21 | qfq | 3,027,728 | 43,076,523 | 0.00% |
| 2025-10-31 | 14.16 | 14.29 | 14.15 | 14.26 | 14.21 | qfq | 2,981,378 | 42,447,650 | 0.49% |
| 2025-10-30 | 14.30 | 14.33 | 14.17 | 14.19 | 14.14 | qfq | 3,743,435 | 53,282,739 | -0.70% |
| 2025-10-29 | 14.36 | 14.36 | 14.24 | 14.29 | 14.24 | qfq | 3,358,944 | 47,966,179 | -0.28% |
| 2025-10-28 | 14.40 | 14.40 | 14.30 | 14.33 | 14.28 | qfq | 3,184,884 | 45,652,139 | -0.56% |
| 2025-10-27 | 14.44 | 14.48 | 14.36 | 14.41 | 14.36 | qfq | 4,034,799 | 58,135,135 | 0.14% |
| 2025-10-24 | 14.44 | 14.44 | 14.36 | 14.39 | 14.34 | qfq | 2,535,774 | 36,471,969 | -0.14% |
| 2025-10-23 | 14.31 | 14.43 | 14.26 | 14.41 | 14.36 | qfq | 3,573,713 | 51,353,181 | 0.63% |
| 2025-10-22 | 14.36 | 14.39 | 14.30 | 14.32 | 14.27 | qfq | 2,824,743 | 40,506,069 | -0.49% |
| 2025-10-21 | 14.31 | 14.40 | 14.23 | 14.39 | 14.34 | qfq | 4,353,138 | 62,416,572 | 0.70% |
| 2025-10-20 | 14.23 | 14.31 | 14.23 | 14.29 | 14.24 | qfq | 2,461,592 | 35,112,793 | 0.56% |
| 2025-10-17 | 14.32 | 14.41 | 14.21 | 14.21 | 14.16 | qfq | 3,986,115 | 57,092,920 | -0.77% |
| 2025-10-16 | 14.55 | 14.55 | 14.32 | 14.32 | 14.27 | qfq | 5,640,598 | 81,286,395 | -1.45% |
| 2025-10-15 | 14.50 | 14.55 | 14.36 | 14.53 | 14.48 | qfq | 4,810,248 | 69,541,119 | 0.21% |
| 2025-10-14 | 14.65 | 14.72 | 14.47 | 14.50 | 14.45 | qfq | 5,604,779 | 81,720,880 | -0.89% |
| 2025-10-13 | 14.51 | 14.70 | 14.36 | 14.63 | 14.58 | qfq | 5,263,442 | 76,778,466 | -1.42% |
| 2025-10-10 | 14.79 | 14.95 | 14.73 | 14.84 | 14.79 | qfq | 5,155,081 | 76,506,195 | 0.07% |
| 2025-10-09 | 14.74 | 14.84 | 14.64 | 14.83 | 14.78 | qfq | 6,333,267 | 93,399,696 | 0.61% |
| 2025-09-30 | 14.82 | 14.85 | 14.71 | 14.74 | 14.69 | qfq | 6,236,449 | 92,121,874 | -0.41% |
| 2025-09-29 | 14.91 | 14.96 | 14.75 | 14.80 | 14.75 | qfq | 7,352,947 | 108,810,357 | -1.07% |
| 2025-09-26 | 15.18 | 15.19 | 14.96 | 14.96 | 14.91 | qfq | 8,182,807 | 123,319,063 | -1.12% |
| 2025-09-25 | 15.43 | 15.43 | 15.12 | 15.13 | 15.08 | qfq | 11,970,023 | 182,040,935 | -2.26% |
| 2025-09-24 | 15.95 | 16.00 | 15.42 | 15.48 | 15.43 | qfq | 17,583,977 | 274,034,600 | -1.59% |
| 2025-09-23 | 15.37 | 15.83 | 15.02 | 15.73 | 15.67 | qfq | 25,201,154 | 389,551,720 | 1.61% |
| 2025-09-22 | 15.28 | 15.68 | 15.04 | 15.48 | 15.43 | qfq | 21,295,984 | 328,142,532 | 1.11% |
| 2025-09-19 | 14.88 | 15.75 | 14.74 | 15.31 | 15.26 | qfq | 27,487,289 | 420,310,424 | 2.89% |
| 2025-09-18 | 14.82 | 14.98 | 14.60 | 14.88 | 14.83 | qfq | 9,430,599 | 139,427,960 | 0.47% |
| 2025-09-17 | 14.83 | 14.90 | 14.79 | 14.81 | 14.76 | qfq | 3,952,143 | 58,635,974 | -0.20% |
| 2025-09-16 | 14.78 | 14.85 | 14.73 | 14.84 | 14.79 | qfq | 4,365,109 | 64,593,494 | 0.41% |
| 2025-09-15 | 14.81 | 14.86 | 14.72 | 14.78 | 14.73 | qfq | 3,499,125 | 51,665,416 | -0.14% |
| 2025-09-12 | 14.93 | 14.93 | 14.78 | 14.80 | 14.75 | qfq | 5,838,141 | 86,653,048 | -0.94% |
| 2025-09-11 | 14.88 | 14.94 | 14.78 | 14.94 | 14.89 | qfq | 5,549,095 | 82,440,842 | 0.27% |
| 2025-09-10 | 14.92 | 14.99 | 14.86 | 14.90 | 14.85 | qfq | 4,497,415 | 67,146,092 | -0.27% |
| 2025-09-09 | 15.04 | 15.04 | 14.86 | 14.94 | 14.89 | qfq | 5,818,956 | 86,773,694 | -0.47% |
| 2025-09-08 | 14.91 | 15.01 | 14.88 | 15.01 | 14.96 | qfq | 6,645,476 | 99,389,885 | 0.60% |
| 2025-09-05 | 14.90 | 14.92 | 14.77 | 14.92 | 14.87 | qfq | 5,159,993 | 76,775,282 | 0.54% |
| 2025-09-04 | 14.78 | 14.97 | 14.68 | 14.84 | 14.79 | qfq | 6,387,953 | 94,745,076 | 0.27% |
| 2025-09-03 | 15.00 | 15.07 | 14.73 | 14.80 | 14.75 | qfq | 6,521,201 | 97,046,847 | -1.33% |
| 2025-09-02 | 14.95 | 15.15 | 14.86 | 15.00 | 14.95 | qfq | 9,584,981 | 143,577,430 | 0.20% |
| 2025-09-01 | 14.87 | 15.00 | 14.81 | 14.97 | 14.92 | qfq | 4,724,625 | 70,630,656 | 0.54% |
| 2025-08-29 | 15.04 | 15.10 | 14.89 | 14.89 | 14.84 | qfq | 6,298,092 | 94,260,580 | -1.06% |
| 2025-08-28 | 14.78 | 15.05 | 14.63 | 15.05 | 15.00 | qfq | 9,953,222 | 148,146,092 | 1.96% |
| 2025-08-27 | 15.10 | 15.15 | 14.76 | 14.76 | 14.71 | qfq | 11,820,992 | 177,284,710 | -2.70% |
| 2025-08-26 | 15.16 | 15.24 | 15.12 | 15.17 | 15.12 | qfq | 7,121,241 | 108,173,755 | -0.33% |
| 2025-08-25 | 15.13 | 15.22 | 15.06 | 15.22 | 15.17 | qfq | 10,014,057 | 151,549,028 | 0.73% |
| 2025-08-22 | 15.13 | 15.21 | 15.01 | 15.11 | 15.06 | qfq | 6,721,186 | 101,393,730 | 0.07% |
| 2025-08-21 | 15.11 | 15.25 | 15.04 | 15.10 | 15.05 | qfq | 9,353,177 | 141,600,002 | 0.00% |
| 2025-08-20 | 15.00 | 15.10 | 14.95 | 15.10 | 15.05 | qfq | 8,476,287 | 127,529,200 | 0.80% |
| 2025-08-19 | 14.95 | 14.99 | 14.84 | 14.98 | 14.93 | qfq | 7,040,272 | 105,120,061 | 0.20% |
| 2025-08-18 | 14.85 | 14.96 | 14.85 | 14.95 | 14.90 | qfq | 7,446,458 | 111,170,180 | 0.74% |
| 2025-08-15 | 14.61 | 14.85 | 14.61 | 14.84 | 14.79 | qfq | 4,945,563 | 73,111,388 | 1.09% |
| 2025-08-14 | 14.95 | 14.98 | 14.65 | 14.68 | 14.63 | qfq | 7,827,602 | 115,836,122 | -1.67% |
| 2025-08-13 | 15.02 | 15.03 | 14.90 | 14.93 | 14.88 | qfq | 6,037,588 | 90,267,722 | -0.47% |
| 2025-08-12 | 15.00 | 15.10 | 14.95 | 15.00 | 14.95 | qfq | 6,493,684 | 97,629,847 | 0.27% |
| 2025-08-11 | 14.93 | 14.98 | 14.88 | 14.96 | 14.91 | qfq | 5,424,312 | 81,101,870 | 0.20% |
| 2025-08-08 | 14.90 | 14.98 | 14.81 | 14.93 | 14.88 | qfq | 4,824,225 | 71,784,021 | 0.20% |
| 2025-08-07 | 14.95 | 14.99 | 14.88 | 14.90 | 14.85 | qfq | 4,805,573 | 71,743,507 | -0.27% |
| 2025-08-06 | 14.96 | 14.97 | 14.86 | 14.94 | 14.89 | qfq | 5,271,135 | 78,586,461 | -0.07% |
| 2025-08-05 | 14.89 | 14.95 | 14.87 | 14.95 | 14.90 | qfq | 4,919,903 | 73,417,406 | 0.54% |
| 2025-08-04 | 14.73 | 14.90 | 14.61 | 14.87 | 14.82 | qfq | 4,496,010 | 66,579,980 | 0.41% |
| 2025-08-01 | 14.73 | 14.82 | 14.69 | 14.81 | 14.76 | qfq | 4,553,109 | 67,223,049 | 0.34% |
| 2025-07-31 | 14.92 | 15.00 | 14.71 | 14.76 | 14.71 | qfq | 7,957,259 | 118,020,222 | -1.07% |
| 2025-07-30 | 15.08 | 15.09 | 14.79 | 14.92 | 14.87 | qfq | 7,106,980 | 106,210,947 | -1.00% |
| 2025-07-29 | 15.22 | 15.22 | 14.96 | 15.07 | 15.02 | qfq | 8,666,665 | 130,480,737 | -1.12% |
| 2025-07-28 | 15.11 | 15.30 | 15.04 | 15.24 | 15.19 | qfq | 10,569,137 | 160,654,552 | 1.06% |
| 2025-07-25 | 15.07 | 15.15 | 15.01 | 15.08 | 15.03 | qfq | 8,439,918 | 127,319,401 | 0.13% |
| 2025-07-24 | 14.93 | 15.09 | 14.90 | 15.06 | 15.01 | qfq | 7,226,514 | 108,416,905 | 0.94% |
| 2025-07-23 | 15.01 | 15.10 | 14.90 | 14.92 | 14.87 | qfq | 9,917,298 | 148,839,266 | -1.26% |
| 2025-07-22 | 15.19 | 15.23 | 14.94 | 15.11 | 15.06 | qfq | 7,618,172 | 114,634,007 | -0.26% |
| 2025-07-21 | 15.04 | 15.15 | 15.01 | 15.15 | 15.10 | qfq | 7,290,671 | 110,099,620 | 0.80% |
| 2025-07-18 | 15.04 | 15.10 | 14.95 | 15.03 | 14.98 | qfq | 6,926,300 | 103,974,100 | -0.13% |
| 2025-07-17 | 15.07 | 15.12 | 14.95 | 15.05 | 15.00 | qfq | 6,176,827 | 92,756,180 | 0.00% |
| 2025-07-16 | 14.97 | 15.16 | 14.97 | 15.05 | 15.00 | qfq | 6,751,075 | 101,683,917 | 0.47% |
| 2025-07-15 | 15.27 | 15.27 | 14.85 | 14.98 | 14.93 | qfq | 12,359,500 | 185,702,600 | -2.35% |
| 2025-07-14 | 15.30 | 15.49 | 15.20 | 15.34 | 15.29 | qfq | 14,641,759 | 224,555,647 | 1.19% |
| 2025-07-11 | 15.41 | 15.41 | 15.11 | 15.16 | 15.11 | qfq | 13,904,350 | 211,232,294 | -1.62% |
| 2025-07-10 | 15.35 | 15.52 | 15.28 | 15.41 | 15.36 | qfq | 18,118,274 | 278,644,439 | 0.39% |
| 2025-07-09 | 15.54 | 15.84 | 15.32 | 15.35 | 15.30 | qfq | 27,078,300 | 421,127,449 | -1.60% |
| 2025-07-08 | 15.98 | 16.45 | 15.53 | 15.60 | 15.54 | qfq | 46,502,774 | 738,166,615 | -1.08% |
| 2025-07-07 | 15.26 | 15.77 | 14.73 | 15.77 | 15.71 | qfq | 33,025,829 | 507,908,345 | 9.97% |
| 2025-07-04 | 14.51 | 14.52 | 14.31 | 14.34 | 14.29 | qfq | 5,633,300 | 80,952,734 | -1.17% |
| 2025-07-03 | 14.46 | 14.55 | 14.42 | 14.51 | 14.46 | qfq | 3,885,300 | 56,294,759 | 0.14% |
| 2025-07-02 | 14.62 | 14.62 | 14.42 | 14.49 | 14.44 | qfq | 5,411,720 | 78,487,417 | -1.16% |
| 2025-07-01 | 14.56 | 14.75 | 14.48 | 14.66 | 14.61 | qfq | 7,336,731 | 107,368,357 | 0.76% |
| 2025-06-30 | 14.43 | 14.56 | 14.43 | 14.55 | 14.50 | qfq | 4,900,973 | 71,081,283 | 0.90% |
| 2025-06-27 | 14.48 | 14.50 | 14.39 | 14.42 | 14.37 | qfq | 4,360,870 | 62,986,304 | 0.28% |
| 2025-06-26 | 14.50 | 14.58 | 14.36 | 14.38 | 14.33 | qfq | 6,155,300 | 89,017,735 | -0.76% |
| 2025-06-25 | 14.43 | 14.50 | 14.31 | 14.49 | 14.44 | qfq | 6,297,871 | 90,816,990 | 0.28% |
| 2025-06-24 | 14.27 | 14.46 | 14.26 | 14.45 | 14.40 | qfq | 6,211,831 | 89,415,868 | 1.26% |
| 2025-06-23 | 14.18 | 14.28 | 14.05 | 14.27 | 14.22 | qfq | 3,457,175 | 49,136,351 | 0.71% |
| 2025-06-20 | 14.10 | 14.27 | 14.10 | 14.17 | 14.12 | qfq | 3,901,031 | 55,271,078 | 0.35% |
| 2025-06-19 | 14.35 | 14.35 | 14.04 | 14.12 | 14.07 | qfq | 5,875,600 | 83,417,028 | -1.60% |
| 2025-06-18 | 14.41 | 14.49 | 14.31 | 14.35 | 14.30 | qfq | 4,459,625 | 64,072,717 | -0.90% |
| 2025-06-17 | 14.57 | 14.63 | 14.42 | 14.48 | 14.43 | qfq | 5,512,075 | 79,884,189 | -0.96% |
| 2025-06-16 | 14.48 | 14.72 | 14.48 | 14.62 | 14.53 | qfq | 5,318,200 | 77,848,922 | -0.54% |
| 2025-06-13 | 14.79 | 15.03 | 14.65 | 14.70 | 14.61 | qfq | 10,121,700 | 149,830,033 | -1.34% |
| 2025-06-12 | 14.80 | 14.95 | 14.72 | 14.90 | 14.81 | qfq | 6,084,500 | 90,410,036 | 0.20% |
| 2025-06-11 | 14.76 | 14.91 | 14.75 | 14.87 | 14.78 | qfq | 5,322,300 | 79,085,876 | 0.47% |
| 2025-06-10 | 14.97 | 14.97 | 14.57 | 14.80 | 14.71 | qfq | 7,648,200 | 113,050,577 | -0.87% |
| 2025-06-09 | 14.67 | 14.93 | 14.66 | 14.93 | 14.84 | qfq | 7,598,388 | 112,752,952 | 1.70% |
| 2025-06-06 | 14.77 | 14.82 | 14.61 | 14.68 | 14.59 | qfq | 5,571,183 | 81,813,860 | -0.74% |
| 2025-06-05 | 14.83 | 14.84 | 14.66 | 14.79 | 14.70 | qfq | 6,098,400 | 89,958,252 | 0.20% |
| 2025-06-04 | 14.70 | 14.87 | 14.70 | 14.76 | 14.67 | qfq | 5,652,089 | 83,561,121 | 0.14% |
| 2025-06-03 | 14.49 | 14.78 | 14.41 | 14.74 | 14.65 | qfq | 6,622,475 | 97,336,698 | 0.89% |
| 2025-05-30 | 15.03 | 15.07 | 14.60 | 14.61 | 14.52 | qfq | 11,285,375 | 165,954,892 | -3.44% |
| 2025-05-29 | 14.99 | 15.21 | 14.84 | 15.13 | 15.04 | qfq | 9,615,100 | 145,191,238 | 0.80% |
| 2025-05-28 | 15.45 | 15.45 | 14.92 | 15.01 | 14.92 | qfq | 14,955,000 | 226,199,330 | -3.04% |
| 2025-05-27 | 15.68 | 15.83 | 15.35 | 15.48 | 15.39 | qfq | 14,971,867 | 233,081,050 | -1.21% |
| 2025-05-26 | 15.55 | 15.69 | 15.18 | 15.67 | 15.57 | qfq | 18,289,337 | 284,542,830 | 1.03% |
| 2025-05-23 | 15.10 | 15.83 | 15.06 | 15.51 | 15.42 | qfq | 26,679,229 | 415,512,842 | 2.51% |
| 2025-05-22 | 15.23 | 15.45 | 15.10 | 15.13 | 15.04 | qfq | 9,345,080 | 142,335,806 | -1.50% |
| 2025-05-21 | 15.59 | 15.60 | 15.21 | 15.36 | 15.27 | qfq | 11,737,048 | 179,899,942 | -1.54% |
| 2025-05-20 | 15.52 | 15.63 | 15.35 | 15.60 | 15.50 | qfq | 11,300,675 | 175,384,981 | 0.52% |
| 2025-05-19 | 15.57 | 15.70 | 15.34 | 15.52 | 15.43 | qfq | 11,518,839 | 178,120,144 | -0.26% |
| 2025-05-16 | 15.42 | 15.77 | 15.25 | 15.56 | 15.46 | qfq | 15,649,167 | 243,568,358 | 0.26% |
| 2025-05-15 | 15.95 | 15.97 | 15.50 | 15.52 | 15.43 | qfq | 17,644,075 | 276,679,635 | -2.70% |
| 2025-05-14 | 15.83 | 16.03 | 15.62 | 15.95 | 15.85 | qfq | 28,327,984 | 447,480,970 | -0.13% |
| 2025-05-13 | 17.20 | 17.25 | 15.86 | 15.97 | 15.87 | qfq | 52,707,020 | 864,125,119 | -0.13% |
| 2025-05-12 | 15.05 | 15.99 | 15.05 | 15.99 | 15.89 | qfq | 17,992,217 | 284,682,384 | 9.97% |
| 2025-05-09 | 14.90 | 14.91 | 14.51 | 14.54 | 14.45 | qfq | 11,347,000 | 165,752,718 | -2.55% |
| 2025-05-08 | 14.92 | 15.06 | 14.85 | 14.92 | 14.83 | qfq | 13,553,275 | 202,115,488 | -0.86% |
| 2025-05-07 | 15.22 | 15.52 | 14.78 | 15.05 | 14.96 | qfq | 20,583,088 | 311,583,638 | 0.40% |
| 2025-05-06 | 14.61 | 15.09 | 14.50 | 14.99 | 14.90 | qfq | 17,286,002 | 256,509,546 | 3.74% |
| 2025-04-30 | 14.26 | 14.54 | 14.23 | 14.45 | 14.36 | qfq | 12,320,107 | 177,651,643 | 1.69% |
| 2025-04-29 | 14.15 | 14.31 | 14.07 | 14.21 | 14.12 | qfq | 9,020,692 | 128,351,770 | 0.07% |
| 2025-04-28 | 14.49 | 14.51 | 14.13 | 14.20 | 14.11 | qfq | 14,227,492 | 202,938,539 | -3.60% |
| 2025-04-25 | 14.61 | 14.95 | 14.61 | 14.73 | 14.64 | qfq | 12,541,425 | 185,471,105 | 0.41% |
| 2025-04-24 | 15.18 | 15.18 | 14.57 | 14.67 | 14.58 | qfq | 20,608,311 | 303,696,712 | -3.10% |
| 2025-04-23 | 15.10 | 15.49 | 15.10 | 15.14 | 15.05 | qfq | 19,039,480 | 289,529,189 | 0.46% |
| 2025-04-22 | 16.00 | 16.00 | 15.01 | 15.07 | 14.98 | qfq | 32,900,201 | 503,259,448 | -5.81% |
| 2025-04-21 | 15.88 | 16.39 | 15.66 | 16.00 | 15.90 | qfq | 23,599,902 | 377,338,397 | -1.11% |
| 2025-04-18 | 17.00 | 17.00 | 16.01 | 16.18 | 16.08 | qfq | 35,182,156 | 576,142,147 | -6.96% |
| 2025-04-17 | 16.67 | 17.60 | 16.62 | 17.39 | 17.28 | qfq | 37,806,262 | 649,231,229 | 2.90% |
| 2025-04-16 | 17.68 | 17.90 | 16.53 | 16.90 | 16.80 | qfq | 35,143,631 | 596,771,655 | -2.65% |
| 2025-04-15 | 18.00 | 18.59 | 17.30 | 17.36 | 17.25 | qfq | 67,028,589 | 1,198,743,399 | 0.12% |
| 2025-04-14 | 15.90 | 17.34 | 15.84 | 17.34 | 17.23 | qfq | 43,284,017 | 724,244,582 | 10.03% |
| 2025-04-11 | 16.24 | 16.42 | 15.66 | 15.76 | 15.66 | qfq | 40,529,818 | 648,661,388 | -5.57% |
| 2025-04-10 | 15.82 | 17.04 | 15.42 | 16.69 | 16.59 | qfq | 54,989,352 | 891,225,548 | 6.31% |
| 2025-04-09 | 15.60 | 17.09 | 15.26 | 15.70 | 15.60 | qfq | 64,069,997 | 1,001,027,786 | -7.43% |
| 2025-04-08 | 18.01 | 18.40 | 16.96 | 16.96 | 16.86 | qfq | 53,421,248 | 930,798,504 | -9.98% |
| 2025-04-07 | 17.80 | 20.39 | 16.99 | 18.84 | 18.72 | qfq | 87,155,426 | 1,647,187,121 | 1.45% |
| 2025-04-03 | 16.80 | 18.57 | 16.80 | 18.57 | 18.46 | qfq | 42,657,928 | 772,140,966 | 10.01% |
| 2025-04-02 | 15.85 | 17.49 | 15.51 | 16.88 | 16.78 | qfq | 54,022,514 | 879,106,042 | 4.26% |
| 2025-04-01 | 14.95 | 16.59 | 14.78 | 16.19 | 16.09 | qfq | 49,147,146 | 760,572,412 | 7.36% |
| 2025-03-31 | 14.58 | 15.65 | 14.43 | 15.08 | 14.99 | qfq | 40,854,190 | 615,691,954 | 2.38% |
| 2025-03-28 | 14.89 | 15.32 | 14.70 | 14.73 | 14.64 | qfq | 50,067,351 | 748,201,734 | -3.16% |
| 2025-03-27 | 13.69 | 15.21 | 13.69 | 15.21 | 15.12 | qfq | 42,822,603 | 640,086,776 | 9.98% |
| 2025-03-26 | 13.65 | 13.91 | 13.50 | 13.83 | 13.75 | qfq | 11,618,294 | 159,956,409 | 2.83% |
| 2025-03-25 | 13.51 | 13.56 | 13.38 | 13.45 | 13.37 | qfq | 5,079,682 | 68,303,669 | -0.44% |
| 2025-03-24 | 13.86 | 13.86 | 13.30 | 13.51 | 13.43 | qfq | 10,812,129 | 146,607,897 | -2.17% |
| 2025-03-21 | 14.00 | 14.04 | 13.80 | 13.81 | 13.73 | qfq | 10,039,117 | 139,228,232 | -1.43% |
| 2025-03-20 | 14.00 | 14.11 | 13.93 | 14.01 | 13.92 | qfq | 7,436,960 | 104,426,851 | 0.07% |
| 2025-03-19 | 14.10 | 14.17 | 13.96 | 14.00 | 13.91 | qfq | 9,183,738 | 129,286,114 | -0.71% |
| 2025-03-18 | 14.10 | 14.14 | 14.00 | 14.10 | 14.01 | qfq | 7,946,528 | 111,839,977 | 0.36% |
| 2025-03-17 | 14.00 | 14.10 | 13.96 | 14.05 | 13.96 | qfq | 9,195,250 | 129,160,907 | 0.50% |
| 2025-03-14 | 13.83 | 14.09 | 13.76 | 13.98 | 13.89 | qfq | 10,827,535 | 150,650,368 | 1.23% |
| 2025-03-13 | 13.91 | 13.91 | 13.71 | 13.81 | 13.73 | qfq | 8,461,550 | 116,598,001 | -0.72% |
| 2025-03-12 | 13.92 | 13.98 | 13.86 | 13.91 | 13.82 | qfq | 7,779,460 | 108,272,962 | -0.07% |
| 2025-03-11 | 13.85 | 13.92 | 13.73 | 13.92 | 13.83 | qfq | 9,058,825 | 125,059,637 | -0.22% |
| 2025-03-10 | 14.08 | 14.08 | 13.90 | 13.95 | 13.86 | qfq | 9,634,369 | 134,406,433 | -1.13% |
| 2025-03-07 | 13.90 | 14.36 | 13.84 | 14.11 | 14.02 | qfq | 16,061,626 | 226,657,211 | 1.29% |
| 2025-03-06 | 13.80 | 14.02 | 13.79 | 13.93 | 13.84 | qfq | 10,893,343 | 151,680,012 | 0.94% |
| 2025-03-05 | 14.03 | 14.03 | 13.71 | 13.80 | 13.72 | qfq | 11,461,834 | 158,356,808 | -1.64% |
| 2025-03-04 | 13.96 | 14.14 | 13.85 | 14.03 | 13.94 | qfq | 10,940,323 | 153,238,944 | -0.21% |
| 2025-03-03 | 14.20 | 14.34 | 13.96 | 14.06 | 13.97 | qfq | 15,274,949 | 215,664,540 | -1.19% |
| 2025-02-28 | 14.64 | 14.71 | 14.18 | 14.23 | 14.14 | qfq | 25,788,795 | 370,248,744 | -3.39% |
| 2025-02-27 | 14.07 | 14.95 | 13.93 | 14.73 | 14.64 | qfq | 39,960,441 | 583,637,806 | 5.06% |
| 2025-02-26 | 13.94 | 14.22 | 13.90 | 14.02 | 13.93 | qfq | 14,343,429 | 201,539,814 | 1.23% |
| 2025-02-25 | 13.81 | 13.97 | 13.70 | 13.85 | 13.77 | qfq | 10,343,408 | 143,432,390 | -0.07% |
| 2025-02-24 | 13.89 | 13.98 | 13.80 | 13.86 | 13.78 | qfq | 10,017,881 | 139,168,340 | -0.43% |
| 2025-02-21 | 13.79 | 13.98 | 13.72 | 13.92 | 13.83 | qfq | 13,079,847 | 181,103,759 | 0.00% |
| 2025-02-20 | 13.94 | 14.07 | 13.88 | 13.92 | 13.83 | qfq | 10,191,940 | 142,269,150 | -0.36% |
| 2025-02-19 | 13.77 | 13.97 | 13.71 | 13.97 | 13.88 | qfq | 12,157,934 | 168,729,341 | 0.72% |
| 2025-02-18 | 14.42 | 14.43 | 13.78 | 13.87 | 13.79 | qfq | 23,169,642 | 327,149,801 | -4.34% |
| 2025-02-17 | 14.27 | 14.50 | 14.16 | 14.50 | 14.41 | qfq | 20,001,854 | 286,998,237 | 1.61% |
| 2025-02-14 | 14.23 | 14.49 | 14.15 | 14.27 | 14.18 | qfq | 18,211,976 | 260,343,254 | 0.14% |
| 2025-02-13 | 14.54 | 14.63 | 14.24 | 14.25 | 14.16 | qfq | 22,040,254 | 316,693,359 | -1.99% |
| 2025-02-12 | 14.70 | 14.70 | 14.42 | 14.54 | 14.45 | qfq | 24,023,749 | 348,813,117 | -1.16% |
| 2025-02-11 | 15.10 | 15.35 | 14.70 | 14.71 | 14.62 | qfq | 31,855,818 | 474,107,501 | -3.54% |
| 2025-02-10 | 15.04 | 15.48 | 14.85 | 15.25 | 15.16 | qfq | 39,873,636 | 605,128,245 | 2.01% |
| 2025-02-07 | 14.94 | 15.31 | 14.73 | 14.95 | 14.86 | qfq | 49,610,985 | 742,164,862 | -2.73% |
| 2025-02-06 | 14.23 | 16.37 | 14.22 | 15.37 | 15.28 | qfq | 56,386,251 | 854,623,748 | 2.13% |
| 2025-02-05 | 16.10 | 16.30 | 14.92 | 15.05 | 14.96 | qfq | 53,098,108 | 829,634,151 | 1.83% |
| 2025-01-27 | 16.90 | 17.22 | 14.70 | 14.78 | 14.69 | qfq | 56,083,456 | 886,695,015 | -15.69% |
| 2025-01-24 | 19.07 | 20.00 | 17.50 | 17.53 | 17.42 | qfq | 76,896,081 | 1,442,084,539 | -24.70% |