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
黔源电力002039.SZ
最近收盘价19.522026-07-17
最近交易日2026-07-17
成交量（股）14,417,604
成交额（元）283,085,830
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-27 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.19 | — | — | — | 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 | 19.09 | 19.96 | 19.00 | 19.52 | 19.52 | qfq | 14,417,604 | 283,085,830 | 1.83% |
| 2026-07-16 | 19.41 | 19.59 | 19.00 | 19.17 | 19.17 | qfq | 7,022,188 | 134,952,607 | -1.69% |
| 2026-07-15 | 19.15 | 19.81 | 18.92 | 19.50 | 19.50 | qfq | 7,850,958 | 152,913,865 | 1.51% |
| 2026-07-14 | 18.73 | 19.26 | 18.66 | 19.21 | 19.21 | qfq | 9,701,671 | 184,624,361 | 2.51% |
| 2026-07-13 | 18.83 | 18.99 | 18.51 | 18.74 | 18.74 | qfq | 10,227,061 | 191,506,157 | -0.48% |
| 2026-07-10 | 19.76 | 19.76 | 18.67 | 18.83 | 18.83 | qfq | 18,246,551 | 348,258,586 | -5.61% |
| 2026-07-09 | 19.36 | 20.13 | 19.36 | 19.95 | 19.95 | qfq | 11,660,994 | 231,498,302 | 2.20% |
| 2026-07-08 | 19.57 | 19.69 | 19.22 | 19.52 | 19.52 | qfq | 5,740,470 | 111,636,537 | -0.26% |
| 2026-07-07 | 20.11 | 20.18 | 19.47 | 19.57 | 19.57 | qfq | 6,929,772 | 136,357,607 | -3.07% |
| 2026-07-06 | 20.36 | 20.53 | 20.05 | 20.19 | 20.19 | qfq | 8,707,787 | 176,383,346 | -1.42% |
| 2026-07-03 | 19.92 | 20.75 | 19.70 | 20.48 | 20.48 | qfq | 9,905,054 | 200,812,739 | 3.43% |
| 2026-07-02 | 19.69 | 20.08 | 19.54 | 19.80 | 19.80 | qfq | 8,165,007 | 161,828,809 | 0.81% |
| 2026-07-01 | 18.91 | 19.68 | 18.83 | 19.64 | 19.64 | qfq | 8,370,162 | 162,837,532 | 4.36% |
| 2026-06-30 | 19.01 | 19.22 | 18.59 | 18.82 | 18.82 | qfq | 7,185,438 | 135,391,899 | -1.83% |
| 2026-06-29 | 18.72 | 19.22 | 18.50 | 19.17 | 19.17 | qfq | 8,409,408 | 159,503,130 | 2.08% |
| 2026-06-26 | 19.16 | 19.31 | 18.70 | 18.78 | 18.78 | qfq | 7,216,091 | 136,763,866 | -1.31% |
| 2026-06-25 | 19.41 | 19.43 | 19.00 | 19.03 | 19.03 | qfq | 8,902,735 | 170,218,404 | -2.76% |
| 2026-06-24 | 19.72 | 19.92 | 19.32 | 19.57 | 19.57 | qfq | 7,690,934 | 150,675,368 | -1.41% |
| 2026-06-23 | 19.76 | 20.34 | 19.52 | 19.85 | 19.85 | qfq | 9,158,497 | 182,611,888 | 0.51% |
| 2026-06-22 | 19.71 | 19.81 | 19.26 | 19.75 | 19.75 | qfq | 9,833,680 | 191,807,280 | -0.20% |
| 2026-06-18 | 20.36 | 20.36 | 19.40 | 19.79 | 19.79 | qfq | 14,123,920 | 279,276,929 | -3.04% |
| 2026-06-17 | 20.61 | 20.76 | 20.27 | 20.41 | 20.41 | qfq | 8,573,759 | 175,466,527 | -1.21% |
| 2026-06-16 | 20.89 | 21.20 | 20.56 | 20.66 | 20.66 | qfq | 9,020,593 | 187,707,129 | -1.34% |
| 2026-06-15 | 20.98 | 21.14 | 20.67 | 20.94 | 20.94 | qfq | 12,310,810 | 256,763,928 | -0.71% |
| 2026-06-12 | 20.83 | 21.35 | 20.61 | 21.09 | 21.09 | qfq | 13,178,279 | 277,653,586 | 1.25% |
| 2026-06-11 | 20.12 | 21.29 | 19.96 | 20.83 | 20.83 | qfq | 14,588,269 | 302,218,466 | 2.51% |
| 2026-06-10 | 20.24 | 20.52 | 19.93 | 20.32 | 20.32 | qfq | 10,214,556 | 206,328,961 | -0.73% |
| 2026-06-09 | 20.84 | 20.84 | 20.25 | 20.47 | 20.47 | qfq | 11,817,780 | 242,033,403 | -1.73% |
| 2026-06-08 | 20.02 | 22.18 | 19.75 | 20.83 | 20.83 | qfq | 21,207,063 | 440,447,589 | 1.56% |
| 2026-06-05 | 21.63 | 22.08 | 20.40 | 20.51 | 20.51 | qfq | 18,770,782 | 395,015,187 | -5.18% |
| 2026-06-04 | 22.24 | 22.50 | 21.51 | 21.63 | 21.63 | qfq | 19,039,901 | 415,579,353 | -3.09% |
| 2026-06-03 | 22.36 | 22.66 | 21.80 | 22.32 | 22.32 | qfq | 20,584,388 | 456,942,880 | -1.02% |
| 2026-06-02 | 22.48 | 22.99 | 21.81 | 22.55 | 22.55 | qfq | 20,353,475 | 454,741,140 | -0.31% |
| 2026-06-01 | 22.92 | 22.97 | 21.39 | 22.62 | 22.62 | qfq | 27,714,295 | 618,438,445 | -2.42% |
| 2026-05-29 | 21.26 | 23.29 | 21.02 | 23.18 | 23.18 | qfq | 32,030,527 | 718,680,211 | 7.27% |
| 2026-05-28 | 21.23 | 22.09 | 21.07 | 21.61 | 21.22 | qfq | 20,288,792 | 441,387,895 | 1.46% |
| 2026-05-27 | 20.69 | 21.58 | 20.65 | 21.30 | 20.92 | qfq | 15,850,254 | 336,837,660 | 2.01% |
| 2026-05-26 | 20.26 | 21.08 | 19.82 | 20.88 | 20.50 | qfq | 14,216,680 | 293,534,508 | 2.15% |
| 2026-05-25 | 20.19 | 20.96 | 20.00 | 20.44 | 20.07 | qfq | 12,101,580 | 247,884,287 | 2.56% |
| 2026-05-22 | 20.11 | 20.23 | 19.78 | 19.93 | 19.57 | qfq | 9,511,072 | 189,884,575 | -0.99% |
| 2026-05-21 | 19.90 | 21.12 | 19.82 | 20.13 | 19.77 | qfq | 16,635,572 | 339,110,055 | 0.65% |
| 2026-05-20 | 20.98 | 21.00 | 19.82 | 20.00 | 19.64 | qfq | 14,809,259 | 298,825,052 | -5.30% |
| 2026-05-19 | 20.21 | 21.28 | 19.92 | 21.12 | 20.74 | qfq | 15,270,299 | 317,058,828 | 4.14% |
| 2026-05-18 | 20.20 | 20.53 | 20.03 | 20.28 | 19.91 | qfq | 8,994,881 | 182,123,014 | 0.15% |
| 2026-05-15 | 20.85 | 21.00 | 20.01 | 20.25 | 19.88 | qfq | 15,397,316 | 312,172,935 | -3.30% |
| 2026-05-14 | 21.29 | 22.00 | 20.91 | 20.94 | 20.56 | qfq | 18,562,333 | 398,275,608 | -1.09% |
| 2026-05-13 | 20.88 | 21.49 | 20.86 | 21.17 | 20.79 | qfq | 17,560,059 | 373,334,161 | 1.44% |
| 2026-05-12 | 20.66 | 21.10 | 20.30 | 20.87 | 20.49 | qfq | 15,695,216 | 326,999,228 | 0.97% |
| 2026-05-11 | 20.22 | 20.91 | 20.13 | 20.67 | 20.30 | qfq | 13,795,761 | 284,100,755 | 2.07% |
| 2026-05-08 | 20.81 | 21.38 | 20.13 | 20.25 | 19.88 | qfq | 17,223,216 | 354,612,609 | -2.83% |
| 2026-05-07 | 20.65 | 21.19 | 20.65 | 20.84 | 20.46 | qfq | 13,876,225 | 290,193,538 | 1.41% |
| 2026-05-06 | 20.38 | 20.63 | 20.21 | 20.55 | 20.18 | qfq | 12,897,824 | 262,634,210 | 1.33% |
| 2026-04-30 | 20.52 | 20.68 | 20.21 | 20.28 | 19.91 | qfq | 9,397,249 | 191,068,774 | -1.41% |
| 2026-04-29 | 20.50 | 20.86 | 20.33 | 20.57 | 20.20 | qfq | 8,513,934 | 175,745,346 | -0.44% |
| 2026-04-28 | 20.36 | 20.88 | 20.33 | 20.66 | 20.29 | qfq | 10,264,732 | 211,836,129 | 0.93% |
| 2026-04-27 | 20.96 | 20.96 | 20.41 | 20.47 | 20.10 | qfq | 9,469,600 | 194,799,571 | -1.35% |
| 2026-04-24 | 21.31 | 21.37 | 20.60 | 20.75 | 20.38 | qfq | 14,153,311 | 295,140,539 | -2.95% |
| 2026-04-23 | 22.10 | 22.49 | 21.01 | 21.38 | 20.99 | qfq | 16,137,392 | 347,033,681 | -1.93% |
| 2026-04-22 | 21.51 | 22.00 | 21.28 | 21.80 | 21.41 | qfq | 17,756,209 | 383,111,791 | -0.91% |
| 2026-04-21 | 21.00 | 22.08 | 20.80 | 22.00 | 21.60 | qfq | 26,225,263 | 562,954,801 | 4.96% |
| 2026-04-20 | 20.85 | 21.05 | 20.74 | 20.96 | 20.58 | qfq | 15,663,490 | 327,626,387 | 0.43% |
| 2026-04-17 | 20.68 | 21.08 | 20.65 | 20.87 | 20.49 | qfq | 12,991,118 | 270,835,365 | 0.10% |
| 2026-04-16 | 20.60 | 21.09 | 20.36 | 20.85 | 20.47 | qfq | 11,548,491 | 240,337,736 | 1.51% |
| 2026-04-15 | 20.90 | 21.02 | 20.32 | 20.54 | 20.17 | qfq | 14,346,853 | 296,189,573 | -1.72% |
| 2026-04-14 | 20.63 | 20.98 | 20.45 | 20.90 | 20.52 | qfq | 18,200,876 | 378,036,442 | 0.72% |
| 2026-04-13 | 20.72 | 20.80 | 20.38 | 20.75 | 20.38 | qfq | 18,368,291 | 378,371,219 | 0.14% |
| 2026-04-10 | 21.00 | 21.25 | 20.36 | 20.72 | 20.35 | qfq | 24,943,774 | 515,723,400 | -2.49% |
| 2026-04-09 | 19.53 | 21.25 | 19.53 | 21.25 | 20.87 | qfq | 30,709,569 | 632,817,567 | 9.99% |
| 2026-04-08 | 18.96 | 19.32 | 18.86 | 19.32 | 18.97 | qfq | 13,786,338 | 264,135,840 | 3.09% |
| 2026-04-07 | 18.46 | 19.05 | 18.36 | 18.74 | 18.40 | qfq | 14,096,527 | 263,048,260 | 1.96% |
| 2026-04-03 | 18.68 | 18.90 | 18.10 | 18.38 | 18.05 | qfq | 16,517,405 | 304,911,845 | -2.03% |
| 2026-04-02 | 18.44 | 18.97 | 18.37 | 18.76 | 18.42 | qfq | 16,393,365 | 307,365,752 | 1.63% |
| 2026-04-01 | 18.77 | 18.90 | 18.32 | 18.46 | 18.13 | qfq | 16,385,265 | 303,159,409 | -0.70% |
| 2026-03-31 | 18.96 | 19.50 | 18.58 | 18.59 | 18.25 | qfq | 25,843,238 | 489,325,865 | -3.13% |
| 2026-03-30 | 20.47 | 20.74 | 19.03 | 19.19 | 18.84 | qfq | 32,466,880 | 631,488,605 | -6.12% |
| 2026-03-27 | 22.80 | 22.82 | 20.20 | 20.44 | 20.07 | qfq | 43,538,422 | 934,869,617 | -1.78% |
| 2026-03-26 | 20.97 | 21.42 | 20.16 | 20.81 | 20.43 | qfq | 38,083,198 | 784,729,164 | -3.16% |
| 2026-03-25 | 19.94 | 21.49 | 19.60 | 21.49 | 21.10 | qfq | 46,101,592 | 954,491,544 | 7.45% |
| 2026-03-24 | 18.70 | 20.02 | 18.60 | 20.00 | 19.64 | qfq | 26,868,668 | 522,372,631 | 7.99% |
| 2026-03-23 | 19.19 | 19.44 | 18.39 | 18.52 | 18.19 | qfq | 18,084,126 | 340,675,847 | -4.78% |
| 2026-03-20 | 19.10 | 20.08 | 18.88 | 19.45 | 19.10 | qfq | 21,461,286 | 420,948,357 | 1.09% |
| 2026-03-19 | 18.91 | 19.72 | 18.75 | 19.24 | 18.89 | qfq | 17,586,364 | 339,401,310 | 1.75% |
| 2026-03-18 | 18.70 | 19.20 | 18.70 | 18.91 | 18.57 | qfq | 6,107,472 | 115,504,822 | 1.39% |
| 2026-03-17 | 18.74 | 18.90 | 18.53 | 18.65 | 18.31 | qfq | 6,430,197 | 120,585,616 | -0.48% |
| 2026-03-16 | 19.01 | 19.26 | 18.67 | 18.74 | 18.40 | qfq | 7,710,280 | 145,228,134 | -1.52% |
| 2026-03-13 | 19.63 | 19.63 | 18.99 | 19.03 | 18.69 | qfq | 10,569,629 | 203,405,344 | -3.06% |
| 2026-03-12 | 19.21 | 19.66 | 19.16 | 19.63 | 19.28 | qfq | 13,309,190 | 258,251,146 | 1.71% |
| 2026-03-11 | 19.10 | 19.33 | 18.72 | 19.30 | 18.95 | qfq | 12,763,343 | 243,094,663 | 0.94% |
| 2026-03-10 | 19.28 | 19.42 | 18.95 | 19.12 | 18.77 | qfq | 11,812,711 | 226,203,678 | -0.98% |
| 2026-03-09 | 19.60 | 19.83 | 19.21 | 19.31 | 18.96 | qfq | 18,137,372 | 351,980,149 | -0.87% |
| 2026-03-06 | 18.73 | 20.08 | 18.72 | 19.48 | 19.13 | qfq | 25,133,789 | 490,955,466 | 3.45% |
| 2026-03-05 | 18.50 | 19.05 | 18.45 | 18.83 | 18.49 | qfq | 12,510,256 | 234,790,415 | 1.51% |
| 2026-03-04 | 18.10 | 18.58 | 17.94 | 18.55 | 18.22 | qfq | 13,078,577 | 239,961,914 | 1.87% |
| 2026-03-03 | 18.28 | 18.66 | 18.15 | 18.21 | 17.88 | qfq | 15,252,170 | 280,829,460 | -0.87% |
| 2026-03-02 | 17.87 | 18.47 | 17.82 | 18.37 | 18.04 | qfq | 14,446,125 | 264,676,649 | 1.83% |
| 2026-02-27 | 17.59 | 18.12 | 17.50 | 18.04 | 17.71 | qfq | 12,579,786 | 225,098,389 | 2.91% |
| 2026-02-26 | 17.35 | 17.57 | 17.29 | 17.53 | 17.21 | qfq | 5,023,310 | 87,861,385 | 0.81% |
| 2026-02-25 | 17.29 | 17.45 | 17.22 | 17.39 | 17.08 | qfq | 4,323,205 | 75,063,823 | 0.81% |
| 2026-02-24 | 17.10 | 17.29 | 17.02 | 17.25 | 16.94 | qfq | 5,123,062 | 88,153,796 | 1.35% |
| 2026-02-13 | 17.30 | 17.32 | 17.00 | 17.02 | 16.71 | qfq | 3,749,971 | 64,293,798 | -1.73% |
| 2026-02-12 | 17.47 | 17.48 | 17.29 | 17.32 | 17.01 | qfq | 3,337,180 | 57,871,813 | -0.46% |
| 2026-02-11 | 17.45 | 17.48 | 17.32 | 17.40 | 17.09 | qfq | 3,430,186 | 59,593,970 | -0.51% |
| 2026-02-10 | 17.38 | 17.57 | 17.28 | 17.49 | 17.17 | qfq | 3,853,874 | 67,132,333 | 0.75% |
| 2026-02-09 | 17.37 | 17.39 | 17.27 | 17.36 | 17.05 | qfq | 3,597,915 | 62,375,864 | 0.52% |
| 2026-02-06 | 17.19 | 17.39 | 17.07 | 17.27 | 16.96 | qfq | 4,088,920 | 70,757,077 | 0.23% |
| 2026-02-05 | 17.28 | 17.31 | 17.14 | 17.23 | 16.92 | qfq | 5,139,652 | 88,517,230 | -0.23% |
| 2026-02-04 | 17.23 | 17.39 | 17.16 | 17.27 | 16.96 | qfq | 5,485,208 | 94,722,034 | 0.29% |
| 2026-02-03 | 17.37 | 17.40 | 17.04 | 17.22 | 16.91 | qfq | 6,333,327 | 108,644,962 | -0.12% |
| 2026-02-02 | 17.48 | 17.64 | 17.22 | 17.24 | 16.93 | qfq | 6,370,907 | 111,332,584 | -1.65% |
| 2026-01-30 | 17.28 | 17.63 | 17.26 | 17.53 | 17.21 | qfq | 9,152,666 | 159,883,492 | 1.04% |
| 2026-01-29 | 17.31 | 17.39 | 17.12 | 17.35 | 17.04 | qfq | 9,991,995 | 172,227,237 | -0.17% |
| 2026-01-28 | 17.59 | 17.60 | 17.35 | 17.38 | 17.07 | qfq | 7,291,565 | 127,051,762 | -1.25% |
| 2026-01-27 | 17.94 | 17.96 | 17.53 | 17.60 | 17.28 | qfq | 7,913,851 | 139,879,600 | -2.00% |
| 2026-01-26 | 18.05 | 18.10 | 17.92 | 17.96 | 17.64 | qfq | 8,297,559 | 149,366,791 | -0.50% |
| 2026-01-23 | 18.20 | 18.24 | 18.00 | 18.05 | 17.72 | qfq | 7,633,104 | 138,168,503 | -0.77% |
| 2026-01-22 | 18.61 | 18.61 | 18.13 | 18.19 | 17.86 | qfq | 10,686,349 | 195,745,212 | -2.20% |
| 2026-01-21 | 19.10 | 19.10 | 18.53 | 18.60 | 18.26 | qfq | 17,413,981 | 326,459,199 | -5.49% |
| 2026-01-20 | 19.54 | 19.75 | 19.32 | 19.68 | 19.32 | qfq | 5,625,496 | 109,998,330 | 1.39% |
| 2026-01-19 | 18.86 | 19.55 | 18.86 | 19.41 | 19.06 | qfq | 6,729,392 | 130,286,057 | 2.32% |
| 2026-01-16 | 18.99 | 19.31 | 18.84 | 18.97 | 18.63 | qfq | 7,349,287 | 140,283,243 | 0.37% |
| 2026-01-15 | 18.47 | 18.95 | 18.38 | 18.90 | 18.56 | qfq | 6,043,602 | 113,350,974 | 2.55% |
| 2026-01-14 | 18.40 | 18.52 | 18.32 | 18.43 | 18.10 | qfq | 6,569,542 | 120,958,142 | 0.16% |
| 2026-01-13 | 18.18 | 18.49 | 18.08 | 18.40 | 18.07 | qfq | 6,422,520 | 117,575,675 | 1.60% |
| 2026-01-12 | 18.01 | 18.25 | 17.94 | 18.11 | 17.78 | qfq | 6,441,931 | 116,805,772 | 0.61% |
| 2026-01-09 | 17.97 | 18.09 | 17.92 | 18.00 | 17.68 | qfq | 3,544,793 | 63,835,999 | 0.17% |
| 2026-01-08 | 18.05 | 18.15 | 17.92 | 17.97 | 17.65 | qfq | 4,992,320 | 89,931,352 | -0.39% |
| 2026-01-07 | 18.11 | 18.21 | 18.03 | 18.04 | 17.71 | qfq | 4,431,350 | 80,245,437 | -0.88% |
| 2026-01-06 | 18.00 | 18.20 | 18.00 | 18.20 | 17.87 | qfq | 5,265,485 | 95,302,537 | 1.17% |
| 2026-01-05 | 18.15 | 18.18 | 17.92 | 17.99 | 17.67 | qfq | 5,509,060 | 99,146,855 | -0.99% |
| 2025-12-31 | 17.99 | 18.22 | 17.94 | 18.17 | 17.84 | qfq | 3,714,420 | 67,364,840 | 1.28% |
| 2025-12-30 | 17.99 | 18.07 | 17.86 | 17.94 | 17.62 | qfq | 3,980,580 | 71,442,966 | -0.22% |
| 2025-12-29 | 18.26 | 18.29 | 17.98 | 17.98 | 17.66 | qfq | 4,777,335 | 86,398,562 | -1.69% |
| 2025-12-26 | 18.39 | 18.43 | 18.23 | 18.29 | 17.96 | qfq | 2,209,200 | 40,437,028 | -0.54% |
| 2025-12-25 | 18.30 | 18.45 | 18.20 | 18.39 | 18.06 | qfq | 2,448,330 | 44,962,997 | 0.22% |
| 2025-12-24 | 18.37 | 18.42 | 18.21 | 18.35 | 18.02 | qfq | 3,237,905 | 59,245,414 | -0.27% |
| 2025-12-23 | 18.52 | 18.65 | 18.27 | 18.40 | 18.07 | qfq | 5,730,504 | 105,818,599 | -0.49% |
| 2025-12-22 | 18.49 | 18.67 | 18.41 | 18.49 | 18.16 | qfq | 3,184,680 | 58,853,608 | 0.05% |
| 2025-12-19 | 18.43 | 18.60 | 18.42 | 18.48 | 18.15 | qfq | 2,762,990 | 51,115,893 | 0.00% |
| 2025-12-18 | 18.50 | 18.61 | 18.40 | 18.48 | 18.15 | qfq | 2,687,085 | 49,699,798 | 0.00% |
| 2025-12-17 | 18.51 | 18.54 | 18.30 | 18.48 | 18.15 | qfq | 3,054,272 | 56,243,012 | 0.11% |
| 2025-12-16 | 18.62 | 18.68 | 18.38 | 18.46 | 18.13 | qfq | 3,111,040 | 57,540,580 | -1.18% |
| 2025-12-15 | 18.39 | 18.79 | 18.38 | 18.68 | 18.34 | qfq | 5,022,375 | 93,476,281 | 1.69% |
| 2025-12-12 | 18.33 | 18.49 | 18.25 | 18.37 | 18.04 | qfq | 3,229,314 | 59,436,532 | 0.27% |
| 2025-12-11 | 18.45 | 18.58 | 18.28 | 18.32 | 17.99 | qfq | 3,587,425 | 66,107,657 | -0.60% |
| 2025-12-10 | 18.27 | 18.49 | 18.22 | 18.43 | 18.10 | qfq | 3,376,060 | 61,981,348 | 0.77% |
| 2025-12-09 | 18.21 | 18.44 | 18.17 | 18.29 | 17.96 | qfq | 2,808,227 | 51,491,790 | 0.49% |
| 2025-12-08 | 18.39 | 18.50 | 18.16 | 18.20 | 17.87 | qfq | 3,687,622 | 67,293,276 | -1.25% |
| 2025-12-05 | 18.51 | 18.60 | 18.34 | 18.43 | 18.10 | qfq | 5,053,252 | 93,297,934 | -0.70% |
| 2025-12-04 | 18.43 | 18.64 | 18.35 | 18.56 | 18.23 | qfq | 3,827,605 | 70,946,372 | 0.32% |
| 2025-12-03 | 18.28 | 18.53 | 18.28 | 18.50 | 18.17 | qfq | 5,476,901 | 101,060,327 | 0.87% |
| 2025-12-02 | 18.08 | 18.45 | 18.04 | 18.34 | 18.01 | qfq | 4,634,709 | 84,717,382 | 1.33% |
| 2025-12-01 | 17.97 | 18.20 | 17.91 | 18.10 | 17.77 | qfq | 4,761,484 | 86,174,137 | 1.06% |
| 2025-11-28 | 18.07 | 18.09 | 17.85 | 17.91 | 17.59 | qfq | 2,750,180 | 49,264,867 | -0.89% |
| 2025-11-27 | 17.75 | 18.16 | 17.68 | 18.07 | 17.74 | qfq | 6,241,988 | 112,383,104 | 1.98% |
| 2025-11-26 | 17.75 | 17.88 | 17.68 | 17.72 | 17.40 | qfq | 3,547,373 | 63,040,799 | -0.06% |
| 2025-11-25 | 17.82 | 17.84 | 17.62 | 17.73 | 17.41 | qfq | 3,800,315 | 67,480,064 | 0.28% |
| 2025-11-24 | 17.70 | 17.86 | 17.61 | 17.68 | 17.36 | qfq | 4,235,250 | 75,046,281 | 0.28% |
| 2025-11-21 | 17.90 | 17.94 | 17.63 | 17.63 | 17.31 | qfq | 6,255,680 | 111,245,766 | -1.67% |
| 2025-11-20 | 18.11 | 18.14 | 17.87 | 17.93 | 17.61 | qfq | 3,694,940 | 66,463,925 | -1.10% |
| 2025-11-19 | 17.91 | 18.15 | 17.91 | 18.13 | 17.80 | qfq | 4,475,888 | 80,847,643 | 1.00% |
| 2025-11-18 | 17.84 | 18.00 | 17.80 | 17.95 | 17.63 | qfq | 4,838,780 | 86,723,743 | 0.28% |
| 2025-11-17 | 18.01 | 18.04 | 17.72 | 17.90 | 17.58 | qfq | 5,978,008 | 106,826,034 | -0.83% |
| 2025-11-14 | 18.31 | 18.39 | 18.04 | 18.05 | 17.72 | qfq | 6,250,669 | 113,776,174 | -1.31% |
| 2025-11-13 | 18.55 | 18.58 | 18.18 | 18.29 | 17.96 | qfq | 8,023,200 | 146,802,656 | -1.40% |
| 2025-11-12 | 18.59 | 18.82 | 18.36 | 18.55 | 18.22 | qfq | 5,495,700 | 102,426,480 | -0.54% |
| 2025-11-11 | 18.55 | 18.66 | 18.44 | 18.65 | 18.31 | qfq | 5,550,720 | 103,124,410 | 0.54% |
| 2025-11-10 | 18.69 | 18.78 | 18.41 | 18.55 | 18.22 | qfq | 9,893,178 | 183,719,554 | -1.01% |
| 2025-11-07 | 19.05 | 19.30 | 18.67 | 18.74 | 18.40 | qfq | 10,515,172 | 198,651,350 | -2.24% |
| 2025-11-06 | 18.70 | 19.30 | 18.65 | 19.17 | 18.82 | qfq | 15,622,294 | 297,646,199 | 2.84% |
| 2025-11-05 | 18.11 | 18.71 | 17.99 | 18.64 | 18.30 | qfq | 11,638,015 | 214,818,443 | 2.70% |
| 2025-11-04 | 18.05 | 18.34 | 17.96 | 18.15 | 17.82 | qfq | 12,527,154 | 227,596,726 | 0.78% |
| 2025-11-03 | 17.79 | 18.09 | 17.68 | 18.01 | 17.68 | qfq | 13,239,692 | 237,811,015 | 1.75% |
| 2025-10-31 | 17.92 | 17.95 | 17.57 | 17.70 | 17.38 | qfq | 9,598,724 | 169,966,163 | -1.23% |
| 2025-10-30 | 17.88 | 18.08 | 17.77 | 17.92 | 17.60 | qfq | 8,806,913 | 157,886,258 | 0.22% |
| 2025-10-29 | 17.89 | 18.03 | 17.52 | 17.88 | 17.56 | qfq | 7,548,519 | 134,453,573 | 0.22% |
| 2025-10-28 | 18.05 | 18.15 | 17.75 | 17.84 | 17.52 | qfq | 10,173,897 | 182,299,316 | -1.27% |
| 2025-10-27 | 17.67 | 18.14 | 17.53 | 18.07 | 17.74 | qfq | 11,075,123 | 198,276,325 | 2.32% |
| 2025-10-24 | 17.90 | 17.90 | 17.60 | 17.66 | 17.34 | qfq | 6,298,720 | 111,459,535 | -1.40% |
| 2025-10-23 | 17.43 | 17.95 | 17.40 | 17.91 | 17.59 | qfq | 9,832,834 | 174,435,535 | 2.46% |
| 2025-10-22 | 17.73 | 17.74 | 17.35 | 17.48 | 17.16 | qfq | 8,885,324 | 155,637,403 | -1.52% |
| 2025-10-21 | 17.47 | 17.93 | 17.39 | 17.75 | 17.43 | qfq | 10,532,880 | 186,624,645 | 1.84% |
| 2025-10-20 | 17.59 | 17.60 | 17.28 | 17.43 | 17.12 | qfq | 9,038,724 | 157,617,431 | -0.11% |
| 2025-10-17 | 17.89 | 17.92 | 17.40 | 17.45 | 17.14 | qfq | 9,792,860 | 172,438,430 | -2.35% |
| 2025-10-16 | 17.90 | 18.15 | 17.71 | 17.87 | 17.55 | qfq | 11,132,800 | 199,312,360 | 0.22% |
| 2025-10-15 | 17.90 | 17.92 | 17.68 | 17.83 | 17.51 | qfq | 9,224,515 | 164,272,362 | -0.67% |
| 2025-10-14 | 17.81 | 18.41 | 17.49 | 17.95 | 17.63 | qfq | 20,961,480 | 376,218,290 | 0.50% |
| 2025-10-13 | 18.29 | 18.43 | 17.58 | 17.86 | 17.54 | qfq | 25,201,560 | 450,939,081 | 1.59% |
| 2025-10-10 | 17.20 | 17.98 | 17.19 | 17.58 | 17.26 | qfq | 8,604,130 | 151,539,434 | 2.21% |
| 2025-10-09 | 16.89 | 17.22 | 16.89 | 17.20 | 16.89 | qfq | 5,869,574 | 100,462,295 | 2.20% |
| 2025-09-30 | 16.96 | 16.96 | 16.78 | 16.83 | 16.53 | qfq | 3,334,561 | 56,169,523 | -0.94% |
| 2025-09-29 | 17.26 | 17.26 | 16.70 | 16.99 | 16.68 | qfq | 6,566,408 | 110,691,956 | -1.68% |
| 2025-09-26 | 17.01 | 17.34 | 16.94 | 17.28 | 16.97 | qfq | 9,456,219 | 162,342,005 | 1.23% |
| 2025-09-25 | 16.99 | 17.41 | 16.92 | 17.07 | 16.66 | qfq | 8,340,660 | 142,827,692 | 0.35% |
| 2025-09-24 | 16.89 | 17.02 | 16.76 | 17.01 | 16.61 | qfq | 5,715,936 | 96,684,918 | 0.59% |
| 2025-09-23 | 16.46 | 16.94 | 16.42 | 16.91 | 16.51 | qfq | 9,737,825 | 163,171,371 | 2.30% |
| 2025-09-22 | 16.42 | 16.72 | 16.37 | 16.53 | 16.14 | qfq | 6,262,590 | 103,588,923 | 0.67% |
| 2025-09-19 | 16.13 | 16.44 | 16.03 | 16.42 | 16.03 | qfq | 4,215,968 | 68,478,836 | 1.80% |
| 2025-09-18 | 16.38 | 16.38 | 16.07 | 16.13 | 15.75 | qfq | 4,589,384 | 74,351,294 | -1.16% |
| 2025-09-17 | 16.21 | 16.45 | 16.20 | 16.32 | 15.93 | qfq | 5,515,620 | 90,126,083 | 0.25% |
| 2025-09-16 | 16.35 | 16.45 | 16.10 | 16.28 | 15.89 | qfq | 4,545,230 | 73,732,722 | -0.49% |
| 2025-09-15 | 16.54 | 16.55 | 16.29 | 16.36 | 15.97 | qfq | 5,061,060 | 82,898,790 | -0.91% |
| 2025-09-12 | 16.64 | 16.82 | 16.47 | 16.51 | 16.12 | qfq | 5,706,440 | 94,897,431 | -0.42% |
| 2025-09-11 | 16.62 | 16.67 | 16.40 | 16.58 | 16.19 | qfq | 5,349,680 | 88,375,020 | -0.06% |
| 2025-09-10 | 16.62 | 16.67 | 16.50 | 16.59 | 16.20 | qfq | 3,828,761 | 63,442,835 | -0.30% |
| 2025-09-09 | 16.90 | 16.90 | 16.55 | 16.64 | 16.24 | qfq | 5,812,100 | 97,028,709 | -1.65% |
| 2025-09-08 | 16.32 | 16.98 | 16.32 | 16.92 | 16.52 | qfq | 12,006,858 | 201,150,695 | 3.74% |
| 2025-09-05 | 16.17 | 16.34 | 16.08 | 16.31 | 15.92 | qfq | 5,184,292 | 84,192,624 | 0.87% |
| 2025-09-04 | 16.13 | 16.25 | 16.02 | 16.17 | 15.79 | qfq | 6,026,980 | 97,202,836 | 0.31% |
| 2025-09-03 | 16.27 | 16.27 | 16.08 | 16.12 | 15.74 | qfq | 3,444,483 | 55,572,201 | -0.92% |
| 2025-09-02 | 16.28 | 16.36 | 16.07 | 16.27 | 15.88 | qfq | 5,518,868 | 89,495,291 | 0.37% |
| 2025-09-01 | 16.04 | 16.25 | 15.92 | 16.21 | 15.82 | qfq | 8,236,242 | 132,519,171 | 1.12% |
| 2025-08-29 | 16.20 | 16.28 | 15.96 | 16.03 | 15.65 | qfq | 5,083,090 | 81,865,163 | -1.11% |
| 2025-08-28 | 16.06 | 16.22 | 15.94 | 16.21 | 15.82 | qfq | 7,010,860 | 112,944,593 | 0.81% |
| 2025-08-27 | 16.08 | 16.35 | 16.04 | 16.08 | 15.70 | qfq | 6,831,817 | 110,529,780 | -0.25% |
| 2025-08-26 | 16.17 | 16.22 | 16.06 | 16.12 | 15.74 | qfq | 4,255,220 | 68,601,762 | -0.37% |
| 2025-08-25 | 16.22 | 16.26 | 16.10 | 16.18 | 15.79 | qfq | 6,171,768 | 99,843,581 | -0.19% |
| 2025-08-22 | 15.84 | 16.24 | 15.84 | 16.21 | 15.82 | qfq | 10,716,253 | 171,756,702 | 2.21% |
| 2025-08-21 | 15.80 | 15.89 | 15.73 | 15.86 | 15.48 | qfq | 6,315,840 | 99,987,290 | 0.70% |
| 2025-08-20 | 15.77 | 15.77 | 15.68 | 15.75 | 15.38 | qfq | 4,360,069 | 68,534,361 | 0.06% |
| 2025-08-19 | 15.82 | 15.86 | 15.72 | 15.74 | 15.37 | qfq | 4,599,429 | 72,474,883 | -0.44% |
| 2025-08-18 | 15.88 | 15.88 | 15.80 | 15.81 | 15.43 | qfq | 5,655,540 | 89,478,019 | -0.50% |
| 2025-08-15 | 15.89 | 15.90 | 15.79 | 15.89 | 15.51 | qfq | 3,912,900 | 62,004,167 | -0.19% |
| 2025-08-14 | 15.86 | 15.98 | 15.82 | 15.92 | 15.54 | qfq | 4,118,828 | 65,566,768 | 0.38% |
| 2025-08-13 | 15.96 | 15.96 | 15.84 | 15.86 | 15.48 | qfq | 3,758,942 | 59,715,917 | -0.50% |
| 2025-08-12 | 15.86 | 15.98 | 15.83 | 15.94 | 15.56 | qfq | 2,706,840 | 43,066,701 | 0.50% |
| 2025-08-11 | 15.85 | 15.95 | 15.76 | 15.86 | 15.48 | qfq | 4,317,140 | 68,247,274 | -0.25% |
| 2025-08-08 | 15.84 | 16.02 | 15.81 | 15.90 | 15.52 | qfq | 3,643,567 | 58,058,734 | 0.32% |
| 2025-08-07 | 15.85 | 15.86 | 15.77 | 15.85 | 15.47 | qfq | 2,672,950 | 42,292,655 | 0.19% |
| 2025-08-06 | 15.85 | 15.91 | 15.77 | 15.82 | 15.44 | qfq | 2,539,300 | 40,137,321 | -0.25% |
| 2025-08-05 | 15.92 | 15.99 | 15.81 | 15.86 | 15.48 | qfq | 3,284,830 | 52,114,647 | -0.19% |
| 2025-08-04 | 15.75 | 15.91 | 15.70 | 15.89 | 15.51 | qfq | 3,118,740 | 49,442,339 | 0.95% |
| 2025-08-01 | 15.72 | 15.88 | 15.68 | 15.74 | 15.37 | qfq | 3,671,800 | 57,849,515 | -0.25% |
| 2025-07-31 | 16.02 | 16.06 | 15.67 | 15.78 | 15.40 | qfq | 9,091,960 | 143,329,606 | -1.80% |
| 2025-07-30 | 16.08 | 16.21 | 16.00 | 16.07 | 15.69 | qfq | 4,523,066 | 72,916,441 | -0.25% |
| 2025-07-29 | 16.09 | 16.14 | 16.01 | 16.11 | 15.73 | qfq | 3,218,160 | 51,721,080 | 0.12% |
| 2025-07-28 | 16.21 | 16.21 | 16.02 | 16.09 | 15.71 | qfq | 5,596,400 | 90,139,510 | -0.74% |
| 2025-07-25 | 16.20 | 16.33 | 16.18 | 16.21 | 15.82 | qfq | 6,270,341 | 101,963,060 | 0.06% |
| 2025-07-24 | 16.12 | 16.21 | 16.00 | 16.20 | 15.81 | qfq | 7,532,338 | 121,332,615 | 0.25% |
| 2025-07-23 | 16.28 | 16.33 | 16.16 | 16.16 | 15.78 | qfq | 6,822,480 | 110,773,254 | -0.80% |
| 2025-07-22 | 16.26 | 16.35 | 16.17 | 16.29 | 15.90 | qfq | 6,110,960 | 99,285,159 | 0.18% |
| 2025-07-21 | 16.33 | 16.51 | 16.18 | 16.26 | 15.87 | qfq | 6,755,860 | 110,033,729 | 0.31% |
| 2025-07-18 | 16.29 | 16.32 | 16.06 | 16.21 | 15.82 | qfq | 10,030,494 | 161,969,943 | -1.22% |
| 2025-07-17 | 16.46 | 16.60 | 16.25 | 16.41 | 16.02 | qfq | 7,705,640 | 126,301,114 | -0.30% |
| 2025-07-16 | 15.98 | 16.86 | 15.98 | 16.46 | 16.07 | qfq | 16,361,680 | 269,799,641 | 3.07% |
| 2025-07-15 | 16.26 | 16.27 | 15.87 | 15.97 | 15.59 | qfq | 7,730,340 | 123,653,964 | -1.78% |
| 2025-07-14 | 16.19 | 16.44 | 16.17 | 16.26 | 15.87 | qfq | 5,578,560 | 91,191,636 | 0.12% |
| 2025-07-11 | 16.30 | 16.31 | 16.15 | 16.24 | 15.85 | qfq | 6,304,040 | 102,366,818 | -0.43% |
| 2025-07-10 | 16.35 | 16.49 | 16.26 | 16.31 | 15.92 | qfq | 6,026,878 | 98,509,305 | -0.61% |
| 2025-07-09 | 16.24 | 16.60 | 16.19 | 16.41 | 16.02 | qfq | 11,593,460 | 189,959,664 | 0.80% |
| 2025-07-08 | 16.37 | 16.40 | 16.08 | 16.28 | 15.89 | qfq | 9,456,960 | 153,351,240 | -0.79% |
| 2025-07-07 | 16.39 | 16.47 | 16.19 | 16.41 | 16.02 | qfq | 12,664,379 | 206,914,142 | 1.36% |
| 2025-07-04 | 16.10 | 16.27 | 16.10 | 16.19 | 15.80 | qfq | 7,410,020 | 120,052,472 | 0.43% |
| 2025-07-03 | 16.18 | 16.18 | 16.03 | 16.12 | 15.74 | qfq | 5,544,601 | 89,317,022 | -0.06% |
| 2025-07-02 | 16.15 | 16.23 | 16.07 | 16.13 | 15.75 | qfq | 6,209,110 | 100,227,841 | -0.37% |
| 2025-07-01 | 15.91 | 16.22 | 15.89 | 16.19 | 15.80 | qfq | 11,485,430 | 185,121,474 | 1.95% |
| 2025-06-30 | 15.92 | 16.11 | 15.81 | 15.88 | 15.50 | qfq | 7,192,882 | 114,728,872 | 0.13% |
| 2025-06-27 | 15.91 | 16.03 | 15.81 | 15.86 | 15.48 | qfq | 5,942,462 | 94,477,141 | -0.25% |
| 2025-06-26 | 15.81 | 15.99 | 15.80 | 15.90 | 15.46 | qfq | 5,247,310 | 83,523,554 | 0.63% |
| 2025-06-25 | 15.81 | 15.83 | 15.73 | 15.80 | 15.37 | qfq | 3,282,540 | 51,818,836 | 0.06% |
| 2025-06-24 | 15.64 | 15.82 | 15.61 | 15.79 | 15.36 | qfq | 4,240,280 | 66,818,180 | 0.96% |
| 2025-06-23 | 15.71 | 15.72 | 15.51 | 15.64 | 15.21 | qfq | 4,539,320 | 70,768,274 | -0.45% |
| 2025-06-20 | 15.79 | 15.86 | 15.71 | 15.71 | 15.28 | qfq | 3,236,200 | 51,004,919 | -0.57% |
| 2025-06-19 | 15.88 | 15.91 | 15.72 | 15.80 | 15.37 | qfq | 3,866,530 | 61,051,205 | -0.44% |
| 2025-06-18 | 15.90 | 15.99 | 15.86 | 15.87 | 15.43 | qfq | 2,930,700 | 46,651,912 | -0.25% |
| 2025-06-17 | 15.83 | 16.01 | 15.75 | 15.91 | 15.47 | qfq | 4,764,680 | 75,685,516 | 0.89% |
| 2025-06-16 | 15.81 | 15.84 | 15.71 | 15.77 | 15.34 | qfq | 3,654,200 | 57,600,807 | -0.50% |
| 2025-06-13 | 15.86 | 15.99 | 15.82 | 15.85 | 15.41 | qfq | 4,762,500 | 75,702,612 | 0.00% |
| 2025-06-12 | 16.00 | 16.01 | 15.82 | 15.85 | 15.41 | qfq | 4,245,060 | 67,475,452 | -0.81% |
| 2025-06-11 | 15.98 | 16.03 | 15.93 | 15.98 | 15.54 | qfq | 3,478,600 | 55,629,456 | -0.56% |
| 2025-06-10 | 15.96 | 16.10 | 15.84 | 16.07 | 15.63 | qfq | 8,239,470 | 131,774,680 | 0.94% |
| 2025-06-09 | 15.86 | 15.98 | 15.75 | 15.92 | 15.48 | qfq | 4,866,340 | 77,355,725 | 0.38% |
| 2025-06-06 | 15.77 | 15.89 | 15.72 | 15.86 | 15.42 | qfq | 3,675,000 | 58,164,449 | 0.63% |
| 2025-06-05 | 15.98 | 16.03 | 15.75 | 15.76 | 15.33 | qfq | 6,492,800 | 102,725,129 | -1.31% |
| 2025-06-04 | 15.81 | 16.23 | 15.78 | 15.97 | 15.53 | qfq | 8,798,263 | 141,004,460 | 1.08% |
| 2025-06-03 | 15.87 | 15.88 | 15.67 | 15.80 | 15.37 | qfq | 4,736,541 | 74,620,996 | -0.57% |
| 2025-05-30 | 15.96 | 16.07 | 15.86 | 15.89 | 15.45 | qfq | 4,106,920 | 65,507,312 | 0.00% |
| 2025-05-29 | 15.92 | 15.95 | 15.85 | 15.89 | 15.45 | qfq | 4,998,260 | 79,453,827 | -0.38% |
| 2025-05-28 | 16.09 | 16.10 | 15.94 | 15.95 | 15.51 | qfq | 4,177,840 | 66,829,348 | -0.87% |
| 2025-05-27 | 16.07 | 16.20 | 16.05 | 16.09 | 15.65 | qfq | 3,839,400 | 61,902,097 | -0.19% |
| 2025-05-26 | 15.96 | 16.13 | 15.92 | 16.12 | 15.68 | qfq | 3,801,920 | 60,922,257 | 1.13% |
| 2025-05-23 | 16.15 | 16.24 | 15.93 | 15.94 | 15.50 | qfq | 7,619,480 | 122,503,666 | -1.48% |
| 2025-05-22 | 16.25 | 16.36 | 16.10 | 16.18 | 15.74 | qfq | 8,636,800 | 140,020,579 | -0.49% |
| 2025-05-21 | 16.26 | 16.42 | 16.22 | 16.26 | 15.81 | qfq | 9,371,930 | 152,999,955 | -0.31% |
| 2025-05-20 | 16.16 | 16.35 | 16.12 | 16.31 | 15.86 | qfq | 8,089,700 | 131,637,709 | 0.62% |
| 2025-05-19 | 16.07 | 16.33 | 16.00 | 16.21 | 15.76 | qfq | 8,135,700 | 131,656,956 | 1.25% |
| 2025-05-16 | 16.16 | 16.28 | 16.01 | 16.01 | 15.57 | qfq | 7,138,162 | 114,887,927 | -0.93% |
| 2025-05-15 | 16.18 | 16.38 | 16.13 | 16.16 | 15.72 | qfq | 8,692,570 | 141,205,298 | -0.62% |
| 2025-05-14 | 16.22 | 16.32 | 16.06 | 16.26 | 15.81 | qfq | 11,547,122 | 186,762,032 | -0.55% |
| 2025-05-13 | 16.00 | 16.45 | 15.91 | 16.35 | 15.90 | qfq | 16,954,107 | 274,824,001 | 2.25% |
| 2025-05-12 | 16.07 | 16.07 | 15.88 | 15.99 | 15.55 | qfq | 9,585,940 | 152,781,018 | -0.74% |
| 2025-05-09 | 15.73 | 16.13 | 15.71 | 16.11 | 15.67 | qfq | 13,700,320 | 219,478,198 | 2.03% |
| 2025-05-08 | 15.72 | 15.90 | 15.69 | 15.79 | 15.36 | qfq | 6,987,000 | 110,290,603 | 0.00% |
| 2025-05-07 | 15.67 | 15.91 | 15.66 | 15.79 | 15.36 | qfq | 10,380,040 | 163,690,347 | 0.70% |
| 2025-05-06 | 15.61 | 15.68 | 15.47 | 15.68 | 15.25 | qfq | 8,369,720 | 130,573,737 | 0.51% |
| 2025-04-30 | 15.57 | 15.75 | 15.52 | 15.60 | 15.17 | qfq | 7,958,910 | 124,197,578 | 0.19% |
| 2025-04-29 | 16.18 | 16.19 | 15.46 | 15.57 | 15.14 | qfq | 17,629,536 | 276,233,910 | -2.75% |
| 2025-04-28 | 16.25 | 16.57 | 15.99 | 16.01 | 15.57 | qfq | 17,872,260 | 290,744,141 | -2.85% |
| 2025-04-25 | 16.13 | 16.60 | 15.87 | 16.48 | 16.03 | qfq | 20,846,979 | 338,709,547 | 2.36% |
| 2025-04-24 | 15.70 | 16.14 | 15.70 | 16.10 | 15.66 | qfq | 13,457,471 | 215,462,253 | 2.48% |
| 2025-04-23 | 15.90 | 15.94 | 15.71 | 15.71 | 15.28 | qfq | 7,981,464 | 126,055,542 | -1.07% |
| 2025-04-22 | 16.03 | 16.17 | 15.86 | 15.88 | 15.44 | qfq | 10,180,103 | 162,806,539 | -1.49% |
| 2025-04-21 | 15.98 | 16.24 | 15.78 | 16.12 | 15.68 | qfq | 12,759,023 | 204,138,318 | 0.44% |
| 2025-04-18 | 15.69 | 16.47 | 15.65 | 16.05 | 15.61 | qfq | 19,737,470 | 314,922,807 | 4.29% |
| 2025-04-17 | 15.33 | 15.53 | 15.23 | 15.39 | 14.97 | qfq | 11,900,338 | 183,266,863 | -2.59% |
| 2025-04-16 | 15.84 | 16.05 | 15.72 | 15.80 | 15.37 | qfq | 11,179,598 | 177,240,805 | 0.06% |
| 2025-04-15 | 15.57 | 15.79 | 15.52 | 15.79 | 15.36 | qfq | 8,163,418 | 127,713,394 | 0.89% |
| 2025-04-14 | 15.34 | 15.69 | 15.27 | 15.65 | 15.22 | qfq | 10,208,649 | 158,754,814 | 2.56% |
| 2025-04-11 | 15.24 | 15.43 | 15.20 | 15.26 | 14.84 | qfq | 7,959,580 | 121,762,878 | -0.59% |
| 2025-04-10 | 15.23 | 15.49 | 15.10 | 15.35 | 14.93 | qfq | 10,717,380 | 164,185,794 | 0.85% |
| 2025-04-09 | 15.01 | 15.36 | 14.88 | 15.22 | 14.80 | qfq | 12,494,511 | 188,900,571 | 0.13% |
| 2025-04-08 | 14.87 | 15.34 | 14.87 | 15.20 | 14.78 | qfq | 14,561,491 | 220,114,663 | 2.49% |
| 2025-04-07 | 15.30 | 15.56 | 14.52 | 14.83 | 14.42 | qfq | 23,381,527 | 352,376,507 | -6.67% |
| 2025-04-03 | 15.49 | 16.00 | 15.45 | 15.89 | 15.45 | qfq | 18,159,540 | 287,148,701 | 1.73% |
| 2025-04-02 | 16.30 | 16.37 | 15.55 | 15.62 | 15.19 | qfq | 29,106,417 | 457,951,348 | -4.70% |
| 2025-04-01 | 16.60 | 16.84 | 16.19 | 16.39 | 15.94 | qfq | 17,370,023 | 285,685,312 | 0.92% |
| 2025-03-31 | 16.09 | 16.88 | 16.09 | 16.24 | 15.79 | qfq | 14,403,863 | 237,465,882 | 0.87% |
| 2025-03-28 | 16.40 | 16.67 | 16.01 | 16.10 | 15.66 | qfq | 12,150,628 | 197,116,865 | -2.60% |
| 2025-03-27 | 16.85 | 17.17 | 16.40 | 16.53 | 16.08 | qfq | 15,766,785 | 263,983,310 | -4.06% |
| 2025-03-26 | 16.20 | 17.33 | 15.88 | 17.23 | 16.76 | qfq | 27,418,231 | 457,426,782 | 5.13% |
| 2025-03-25 | 15.86 | 16.80 | 15.77 | 16.39 | 15.94 | qfq | 21,494,324 | 354,280,389 | 3.34% |
| 2025-03-24 | 15.91 | 16.20 | 15.55 | 15.86 | 15.42 | qfq | 12,809,056 | 202,895,502 | -1.18% |
| 2025-03-21 | 15.89 | 16.35 | 15.89 | 16.05 | 15.61 | qfq | 14,559,699 | 234,530,495 | 0.44% |
| 2025-03-20 | 15.83 | 16.38 | 15.77 | 15.98 | 15.54 | qfq | 17,258,123 | 277,194,639 | 0.44% |
| 2025-03-19 | 14.86 | 16.33 | 14.81 | 15.91 | 15.47 | qfq | 25,766,060 | 405,180,631 | 6.99% |
| 2025-03-18 | 14.86 | 14.90 | 14.75 | 14.87 | 14.46 | qfq | 2,660,640 | 39,434,457 | 0.13% |
| 2025-03-17 | 14.82 | 14.97 | 14.76 | 14.85 | 14.44 | qfq | 3,584,340 | 53,321,885 | 0.41% |
| 2025-03-14 | 14.81 | 14.82 | 14.72 | 14.79 | 14.38 | qfq | 4,849,789 | 71,603,846 | -0.27% |
| 2025-03-13 | 14.64 | 14.83 | 14.64 | 14.83 | 14.42 | qfq | 4,735,728 | 69,860,008 | 1.16% |
| 2025-03-12 | 14.60 | 14.74 | 14.50 | 14.66 | 14.26 | qfq | 3,467,600 | 50,719,304 | 0.41% |
| 2025-03-11 | 14.57 | 14.64 | 14.47 | 14.60 | 14.20 | qfq | 2,305,100 | 33,549,156 | -0.34% |
| 2025-03-10 | 14.58 | 14.67 | 14.53 | 14.65 | 14.25 | qfq | 2,245,700 | 32,826,026 | 0.76% |
| 2025-03-07 | 14.45 | 14.61 | 14.45 | 14.54 | 14.14 | qfq | 2,406,920 | 35,019,769 | 0.28% |
| 2025-03-06 | 14.56 | 14.59 | 14.41 | 14.50 | 14.10 | qfq | 3,281,320 | 47,446,453 | -0.41% |
| 2025-03-05 | 14.53 | 14.59 | 14.46 | 14.56 | 14.16 | qfq | 1,792,290 | 26,074,736 | 0.07% |
| 2025-03-04 | 14.46 | 14.55 | 14.40 | 14.55 | 14.15 | qfq | 1,787,930 | 25,906,218 | 0.83% |
| 2025-03-03 | 14.59 | 14.61 | 14.39 | 14.43 | 14.03 | qfq | 4,091,480 | 59,174,416 | -0.41% |
| 2025-02-28 | 14.64 | 14.71 | 14.46 | 14.49 | 14.09 | qfq | 2,999,830 | 43,823,640 | -0.89% |
| 2025-02-27 | 14.61 | 14.63 | 14.51 | 14.62 | 14.22 | qfq | 2,044,221 | 29,821,071 | 0.14% |
| 2025-02-26 | 14.43 | 14.63 | 14.40 | 14.60 | 14.20 | qfq | 3,145,230 | 45,739,224 | 1.18% |
| 2025-02-25 | 14.56 | 14.64 | 14.36 | 14.43 | 14.03 | qfq | 3,272,960 | 47,409,412 | -1.37% |
| 2025-02-24 | 14.55 | 14.75 | 14.53 | 14.63 | 14.23 | qfq | 3,652,780 | 53,515,601 | 0.27% |
| 2025-02-21 | 14.63 | 14.70 | 14.40 | 14.59 | 14.19 | qfq | 4,726,180 | 68,751,740 | -0.68% |
| 2025-02-20 | 14.47 | 14.75 | 14.41 | 14.69 | 14.29 | qfq | 4,736,549 | 69,257,944 | 1.45% |
| 2025-02-19 | 14.51 | 14.55 | 14.42 | 14.48 | 14.08 | qfq | 2,969,921 | 42,971,790 | -0.07% |
| 2025-02-18 | 14.46 | 14.67 | 14.43 | 14.49 | 14.09 | qfq | 5,622,368 | 81,858,967 | 0.28% |
| 2025-02-17 | 14.36 | 14.45 | 14.21 | 14.45 | 14.05 | qfq | 3,524,520 | 50,535,105 | 0.77% |
| 2025-02-14 | 14.39 | 14.42 | 14.30 | 14.34 | 13.95 | qfq | 3,510,680 | 50,380,493 | -0.49% |
| 2025-02-13 | 14.47 | 14.55 | 14.41 | 14.41 | 14.01 | qfq | 2,614,096 | 37,797,883 | -0.28% |
| 2025-02-12 | 14.45 | 14.53 | 14.37 | 14.45 | 14.05 | qfq | 2,433,154 | 35,119,461 | -0.21% |
| 2025-02-11 | 14.35 | 14.50 | 14.34 | 14.48 | 14.08 | qfq | 4,175,996 | 60,271,285 | 1.05% |
| 2025-02-10 | 14.31 | 14.38 | 14.27 | 14.33 | 13.94 | qfq | 2,989,076 | 42,815,461 | 0.14% |
| 2025-02-07 | 14.29 | 14.35 | 14.23 | 14.31 | 13.92 | qfq | 4,368,760 | 62,429,878 | 0.28% |
| 2025-02-06 | 14.29 | 14.34 | 14.19 | 14.27 | 13.88 | qfq | 5,077,510 | 72,260,028 | -0.21% |
| 2025-02-05 | 14.56 | 14.56 | 14.23 | 14.30 | 13.91 | qfq | 4,770,687 | 68,207,234 | -1.45% |
| 2025-01-27 | 14.35 | 14.60 | 14.35 | 14.51 | 14.11 | qfq | 3,856,221 | 56,012,926 | 1.33% |
| 2025-01-24 | 14.42 | 14.49 | 14.25 | 14.32 | 13.93 | qfq | 2,195,820 | 31,441,936 | -0.97% |
| 2025-01-23 | 14.49 | 14.60 | 14.45 | 14.46 | 14.06 | qfq | 2,126,660 | 30,863,109 | -0.14% |
| 2025-01-22 | 14.47 | 14.53 | 14.41 | 14.48 | 14.08 | qfq | 1,363,734 | 19,725,091 | 0.07% |
| 2025-01-21 | 14.45 | 14.50 | 14.36 | 14.47 | 14.07 | qfq | 1,519,120 | 21,927,379 | 0.21% |
| 2025-01-20 | 14.51 | 14.60 | 14.39 | 14.44 | 14.04 | qfq | 2,100,218 | 30,430,168 | -0.69% |
| 2025-01-17 | 14.44 | 14.58 | 14.38 | 14.54 | 14.14 | qfq | 2,001,184 | 29,040,413 | 0.55% |
| 2025-01-16 | 14.45 | 14.56 | 14.37 | 14.46 | 14.06 | qfq | 1,922,672 | 27,811,317 | 0.14% |
| 2025-01-15 | 14.43 | 14.61 | 14.36 | 14.44 | 14.04 | qfq | 2,293,957 | 33,264,825 | -0.07% |
| 2025-01-14 | 14.30 | 14.47 | 14.28 | 14.45 | 14.05 | qfq | 2,575,264 | 37,056,676 | 1.19% |
| 2025-01-13 | 14.38 | 14.39 | 14.18 | 14.28 | 13.89 | qfq | 2,580,490 | 36,777,775 | -0.70% |
| 2025-01-10 | 14.45 | 14.52 | 14.35 | 14.38 | 13.98 | qfq | 1,608,840 | 23,187,289 | -0.55% |
| 2025-01-09 | 14.58 | 14.58 | 14.38 | 14.46 | 14.06 | qfq | 2,231,664 | 32,284,256 | -0.96% |
| 2025-01-08 | 14.51 | 14.72 | 14.46 | 14.60 | 14.20 | qfq | 2,739,110 | 40,050,132 | 0.62% |
| 2025-01-07 | 14.67 | 14.68 | 14.43 | 14.51 | 14.11 | qfq | 3,240,480 | 47,018,253 | -1.02% |
| 2025-01-06 | 14.76 | 14.80 | 14.55 | 14.66 | 14.26 | qfq | 2,764,822 | 40,502,635 | -0.41% |
| 2025-01-03 | 14.90 | 15.01 | 14.65 | 14.72 | 14.32 | qfq | 4,754,741 | 70,505,674 | -1.01% |
| 2025-01-02 | 15.26 | 15.27 | 14.80 | 14.87 | 14.46 | qfq | 6,265,671 | 94,392,845 | -2.56% |
| 2024-12-31 | 15.38 | 15.45 | 15.24 | 15.26 | 14.84 | qfq | 4,327,116 | 66,304,694 | -0.52% |
| 2024-12-30 | 15.48 | 15.52 | 15.29 | 15.34 | 14.92 | qfq | 2,963,080 | 45,577,515 | -1.10% |
| 2024-12-27 | 15.31 | 15.52 | 15.31 | 15.51 | 15.08 | qfq | 2,520,010 | 38,853,032 | 0.91% |
| 2024-12-26 | 15.53 | 15.57 | 15.31 | 15.37 | 14.95 | qfq | 3,428,045 | 52,825,800 | -1.28% |
| 2024-12-25 | 15.39 | 15.67 | 15.37 | 15.57 | 15.14 | qfq | 4,562,940 | 70,895,276 | 1.04% |
| 2024-12-24 | 15.25 | 15.43 | 15.24 | 15.41 | 14.99 | qfq | 3,849,553 | 59,047,172 | 0.98% |
| 2024-12-23 | 15.26 | 15.39 | 15.21 | 15.26 | 14.84 | qfq | 3,159,960 | 48,319,848 | 0.00% |
| 2024-12-20 | 15.34 | 15.35 | 15.22 | 15.26 | 14.84 | qfq | 2,467,240 | 37,682,380 | -0.26% |
| 2024-12-19 | 15.46 | 15.46 | 15.26 | 15.30 | 14.88 | qfq | 3,755,300 | 57,546,047 | -1.29% |
| 2024-12-18 | 15.41 | 15.67 | 15.38 | 15.50 | 15.07 | qfq | 4,083,210 | 63,500,654 | 0.91% |
| 2024-12-17 | 15.52 | 15.63 | 15.33 | 15.36 | 14.94 | qfq | 3,781,680 | 58,389,213 | -1.29% |
| 2024-12-16 | 15.28 | 15.61 | 15.27 | 15.56 | 15.13 | qfq | 5,121,543 | 79,440,822 | 1.70% |
| 2024-12-13 | 15.43 | 15.50 | 15.29 | 15.30 | 14.88 | qfq | 4,059,560 | 62,318,523 | -1.16% |
| 2024-12-12 | 15.40 | 15.51 | 15.38 | 15.48 | 15.05 | qfq | 3,117,297 | 48,116,020 | 0.26% |
| 2024-12-11 | 15.36 | 15.49 | 15.31 | 15.44 | 15.02 | qfq | 2,510,530 | 38,734,106 | 0.39% |
| 2024-12-10 | 15.61 | 15.70 | 15.35 | 15.38 | 14.96 | qfq | 3,848,983 | 59,576,943 | -0.77% |
| 2024-12-09 | 15.26 | 15.55 | 15.23 | 15.50 | 15.07 | qfq | 5,532,591 | 85,192,326 | 1.51% |
| 2024-12-06 | 15.30 | 15.47 | 15.24 | 15.27 | 14.85 | qfq | 5,592,990 | 85,724,385 | -0.84% |
| 2024-12-05 | 15.30 | 15.50 | 15.28 | 15.40 | 14.98 | qfq | 2,996,417 | 46,193,347 | 0.33% |
| 2024-12-04 | 15.45 | 15.51 | 15.25 | 15.35 | 14.93 | qfq | 3,527,442 | 54,116,375 | -0.65% |
| 2024-12-03 | 15.16 | 15.47 | 15.13 | 15.45 | 15.03 | qfq | 5,735,114 | 87,836,285 | 1.85% |
| 2024-12-02 | 15.13 | 15.29 | 15.11 | 15.17 | 14.75 | qfq | 4,688,438 | 71,129,080 | 0.26% |
| 2024-11-29 | 15.14 | 15.25 | 15.07 | 15.13 | 14.71 | qfq | 2,827,332 | 42,837,230 | 0.13% |
| 2024-11-28 | 15.14 | 15.17 | 15.04 | 15.11 | 14.69 | qfq | 2,631,733 | 39,774,677 | -0.13% |
| 2024-11-27 | 15.10 | 15.15 | 14.86 | 15.13 | 14.71 | qfq | 3,301,486 | 49,638,789 | 0.40% |
| 2024-11-26 | 15.11 | 15.15 | 15.03 | 15.07 | 14.66 | qfq | 1,714,919 | 25,860,214 | -0.26% |
| 2024-11-25 | 15.17 | 15.33 | 15.02 | 15.11 | 14.69 | qfq | 3,412,840 | 51,699,010 | -0.26% |
| 2024-11-22 | 15.60 | 15.77 | 15.08 | 15.15 | 14.73 | qfq | 5,217,873 | 80,043,772 | -3.26% |
| 2024-11-21 | 15.39 | 15.70 | 15.34 | 15.66 | 15.23 | qfq | 6,700,920 | 104,324,833 | 1.62% |
| 2024-11-20 | 15.10 | 15.42 | 15.06 | 15.41 | 14.99 | qfq | 5,656,890 | 86,560,425 | 1.85% |
| 2024-11-19 | 15.16 | 15.19 | 14.98 | 15.13 | 14.71 | qfq | 3,222,840 | 48,554,932 | -0.07% |
| 2024-11-18 | 14.95 | 15.32 | 14.94 | 15.14 | 14.72 | qfq | 5,758,529 | 87,364,630 | 1.41% |
| 2024-11-15 | 15.10 | 15.17 | 14.91 | 14.93 | 14.52 | qfq | 4,288,930 | 64,431,742 | -1.19% |
| 2024-11-14 | 15.26 | 15.46 | 15.08 | 15.11 | 14.69 | qfq | 4,526,300 | 68,964,310 | -1.56% |
| 2024-11-13 | 15.27 | 15.41 | 15.19 | 15.35 | 14.93 | qfq | 5,271,715 | 80,582,733 | 0.26% |
| 2024-11-12 | 15.36 | 15.51 | 15.21 | 15.31 | 14.89 | qfq | 4,905,870 | 75,426,733 | -0.46% |
| 2024-11-11 | 15.33 | 15.39 | 15.24 | 15.38 | 14.96 | qfq | 3,724,567 | 56,987,363 | 0.13% |
| 2024-11-08 | 15.66 | 15.68 | 15.28 | 15.36 | 14.94 | qfq | 9,399,570 | 145,281,685 | -1.66% |
| 2024-11-07 | 15.34 | 15.63 | 15.24 | 15.62 | 15.19 | qfq | 8,825,745 | 136,888,407 | 1.83% |
| 2024-11-06 | 15.41 | 15.48 | 15.31 | 15.34 | 14.92 | qfq | 4,833,540 | 74,310,649 | -0.52% |
| 2024-11-05 | 15.33 | 15.45 | 15.21 | 15.42 | 15.00 | qfq | 6,666,152 | 102,207,299 | 0.52% |
| 2024-11-04 | 15.37 | 15.41 | 15.21 | 15.34 | 14.92 | qfq | 3,999,554 | 61,071,999 | -0.07% |
| 2024-11-01 | 15.26 | 15.51 | 15.15 | 15.35 | 14.93 | qfq | 7,039,711 | 107,886,440 | 0.00% |
| 2024-10-31 | 15.30 | 15.45 | 15.23 | 15.35 | 14.93 | qfq | 5,065,094 | 77,642,334 | 0.20% |
| 2024-10-30 | 15.30 | 15.42 | 15.19 | 15.32 | 14.90 | qfq | 4,259,270 | 65,193,706 | 0.07% |
| 2024-10-29 | 15.50 | 15.62 | 15.31 | 15.31 | 14.89 | qfq | 6,300,739 | 97,235,341 | -1.73% |
| 2024-10-28 | 15.32 | 15.59 | 15.05 | 15.58 | 15.15 | qfq | 12,375,624 | 189,708,828 | -1.52% |
| 2024-10-25 | 15.97 | 15.97 | 15.72 | 15.82 | 15.39 | qfq | 6,059,257 | 95,791,894 | -0.69% |
| 2024-10-24 | 16.08 | 16.09 | 15.81 | 15.93 | 15.49 | qfq | 4,037,430 | 64,206,565 | -0.93% |
| 2024-10-23 | 16.04 | 16.22 | 16.00 | 16.08 | 15.64 | qfq | 4,720,963 | 75,958,063 | 0.69% |
| 2024-10-22 | 15.76 | 16.14 | 15.76 | 15.97 | 15.53 | qfq | 7,200,870 | 115,167,085 | 1.40% |
| 2024-10-21 | 15.91 | 15.96 | 15.66 | 15.75 | 15.32 | qfq | 6,171,712 | 97,396,708 | -0.88% |
| 2024-10-18 | 15.77 | 15.99 | 15.62 | 15.89 | 15.45 | qfq | 5,976,287 | 94,362,851 | 0.89% |
| 2024-10-17 | 16.09 | 16.22 | 15.74 | 15.75 | 15.32 | qfq | 5,511,010 | 87,655,958 | -1.56% |
| 2024-10-16 | 15.63 | 16.01 | 15.59 | 16.00 | 15.56 | qfq | 6,932,353 | 110,055,084 | 2.30% |
| 2024-10-15 | 15.86 | 16.15 | 15.63 | 15.64 | 15.21 | qfq | 8,353,920 | 132,712,023 | -1.51% |
| 2024-10-14 | 15.67 | 15.94 | 15.51 | 15.88 | 15.44 | qfq | 8,407,962 | 132,383,664 | 1.73% |
| 2024-10-11 | 15.49 | 15.88 | 15.30 | 15.61 | 15.18 | qfq | 7,970,997 | 124,550,506 | 0.84% |
| 2024-10-10 | 15.41 | 15.87 | 15.41 | 15.48 | 14.96 | qfq | 10,496,663 | 164,010,645 | 1.11% |
| 2024-10-09 | 15.99 | 16.00 | 15.30 | 15.31 | 14.79 | qfq | 17,440,985 | 272,164,231 | -5.73% |
| 2024-10-08 | 17.95 | 18.00 | 15.97 | 16.24 | 15.69 | qfq | 26,818,564 | 447,601,306 | -2.17% |
| 2024-09-30 | 15.75 | 16.71 | 15.58 | 16.60 | 16.04 | qfq | 18,680,123 | 302,231,025 | 6.75% |
| 2024-09-27 | 15.28 | 15.63 | 15.15 | 15.55 | 15.02 | qfq | 8,436,939 | 129,709,119 | 2.64% |
| 2024-09-26 | 15.04 | 15.17 | 14.89 | 15.15 | 14.64 | qfq | 6,372,411 | 95,555,480 | 0.46% |
| 2024-09-25 | 15.01 | 15.43 | 15.00 | 15.08 | 14.57 | qfq | 8,434,611 | 128,637,078 | 1.28% |
| 2024-09-24 | 14.62 | 15.00 | 14.51 | 14.89 | 14.39 | qfq | 5,239,950 | 77,719,498 | 2.13% |
| 2024-09-23 | 14.40 | 14.71 | 14.35 | 14.58 | 14.09 | qfq | 3,666,900 | 53,477,864 | 1.67% |
| 2024-09-20 | 14.45 | 14.49 | 14.23 | 14.34 | 13.86 | qfq | 3,942,704 | 56,625,298 | -1.10% |
| 2024-09-19 | 14.62 | 14.65 | 14.22 | 14.50 | 14.01 | qfq | 5,645,916 | 81,323,740 | -0.62% |
| 2024-09-18 | 14.76 | 14.93 | 14.45 | 14.59 | 14.10 | qfq | 5,654,370 | 82,729,582 | -1.42% |
| 2024-09-13 | 14.97 | 15.05 | 14.79 | 14.80 | 14.30 | qfq | 4,261,413 | 63,480,054 | -0.87% |
| 2024-09-12 | 15.07 | 15.22 | 14.89 | 14.93 | 14.43 | qfq | 4,092,335 | 61,461,719 | -0.27% |
| 2024-09-11 | 15.62 | 15.62 | 14.94 | 14.97 | 14.46 | qfq | 6,056,623 | 92,020,538 | -4.10% |
| 2024-09-10 | 15.73 | 15.91 | 15.46 | 15.61 | 15.08 | qfq | 4,574,545 | 71,574,121 | -0.45% |
| 2024-09-09 | 15.61 | 15.81 | 15.56 | 15.68 | 15.15 | qfq | 4,221,545 | 66,278,923 | 0.00% |
| 2024-09-06 | 15.99 | 16.11 | 15.65 | 15.68 | 15.15 | qfq | 2,911,000 | 46,162,673 | -1.69% |
| 2024-09-05 | 16.00 | 16.08 | 15.91 | 15.95 | 15.41 | qfq | 1,974,900 | 31,573,226 | -0.19% |
| 2024-09-04 | 15.98 | 16.20 | 15.93 | 15.98 | 15.44 | qfq | 2,691,720 | 43,156,678 | -0.13% |
| 2024-09-03 | 16.64 | 16.73 | 15.97 | 16.00 | 15.46 | qfq | 5,425,867 | 88,177,712 | -4.02% |
| 2024-09-02 | 16.48 | 16.88 | 16.36 | 16.67 | 16.11 | qfq | 5,191,080 | 86,806,861 | 1.15% |
| 2024-08-30 | 16.33 | 16.63 | 16.26 | 16.48 | 15.92 | qfq | 6,116,840 | 100,624,936 | 0.73% |
| 2024-08-29 | 17.14 | 17.25 | 16.33 | 16.36 | 15.81 | qfq | 8,114,020 | 134,565,447 | -4.77% |
| 2024-08-28 | 16.95 | 17.73 | 16.92 | 17.18 | 16.60 | qfq | 4,296,180 | 74,692,006 | 0.12% |
| 2024-08-27 | 16.95 | 17.27 | 16.90 | 17.16 | 16.58 | qfq | 2,860,921 | 48,936,681 | 0.70% |
| 2024-08-26 | 17.01 | 17.08 | 16.88 | 17.04 | 16.46 | qfq | 1,361,920 | 23,150,288 | 0.41% |
| 2024-08-23 | 17.37 | 17.45 | 16.84 | 16.97 | 16.40 | qfq | 3,140,473 | 53,577,303 | -2.47% |
| 2024-08-22 | 17.17 | 17.46 | 17.07 | 17.40 | 16.81 | qfq | 2,982,080 | 51,644,740 | 1.87% |
| 2024-08-21 | 17.29 | 17.29 | 17.02 | 17.08 | 16.50 | qfq | 1,362,121 | 23,296,210 | -1.04% |
| 2024-08-20 | 17.60 | 17.60 | 17.16 | 17.26 | 16.68 | qfq | 2,059,400 | 35,703,104 | -1.48% |
| 2024-08-19 | 17.33 | 17.57 | 17.22 | 17.52 | 16.93 | qfq | 2,056,760 | 35,895,110 | 1.39% |
| 2024-08-16 | 17.77 | 17.77 | 17.19 | 17.28 | 16.70 | qfq | 3,811,900 | 66,201,020 | -2.54% |
| 2024-08-15 | 17.65 | 17.88 | 17.57 | 17.73 | 17.13 | qfq | 3,726,780 | 65,907,628 | 0.17% |
| 2024-08-14 | 16.86 | 17.84 | 16.74 | 17.70 | 17.10 | qfq | 8,853,540 | 155,189,597 | 4.73% |
| 2024-08-13 | 16.82 | 16.96 | 16.43 | 16.90 | 16.33 | qfq | 4,423,493 | 73,910,179 | 2.11% |
| 2024-08-12 | 16.69 | 16.84 | 16.51 | 16.55 | 15.99 | qfq | 1,979,881 | 33,051,947 | -0.12% |
| 2024-08-09 | 16.56 | 16.75 | 16.50 | 16.57 | 16.01 | qfq | 2,675,784 | 44,510,220 | 0.36% |
| 2024-08-08 | 16.44 | 16.55 | 16.34 | 16.51 | 15.95 | qfq | 2,379,740 | 39,133,079 | 0.43% |
| 2024-08-07 | 16.35 | 16.67 | 16.31 | 16.44 | 15.88 | qfq | 2,929,040 | 48,397,918 | 0.74% |
| 2024-08-06 | 16.57 | 16.65 | 16.24 | 16.32 | 15.77 | qfq | 3,540,489 | 57,947,571 | -0.91% |
| 2024-08-05 | 16.71 | 16.78 | 16.47 | 16.47 | 15.91 | qfq | 2,167,900 | 35,991,351 | -1.73% |
| 2024-08-02 | 17.00 | 17.03 | 16.71 | 16.76 | 16.19 | qfq | 2,516,700 | 42,335,111 | -1.87% |
| 2024-08-01 | 16.65 | 17.10 | 16.60 | 17.08 | 16.50 | qfq | 5,185,463 | 87,826,046 | 2.46% |
| 2024-07-31 | 16.64 | 16.69 | 16.36 | 16.67 | 16.11 | qfq | 4,824,600 | 79,759,295 | 0.06% |
| 2024-07-30 | 16.93 | 16.95 | 16.58 | 16.66 | 16.10 | qfq | 2,546,440 | 42,553,933 | -1.88% |
| 2024-07-29 | 16.78 | 17.08 | 16.70 | 16.98 | 16.41 | qfq | 3,029,969 | 51,362,535 | 1.31% |
| 2024-07-26 | 16.70 | 16.78 | 16.47 | 16.76 | 16.19 | qfq | 2,751,726 | 45,849,910 | -0.06% |
| 2024-07-25 | 17.17 | 17.23 | 16.66 | 16.77 | 16.20 | qfq | 5,738,547 | 96,687,938 | -2.50% |
| 2024-07-24 | 16.52 | 17.48 | 16.50 | 17.20 | 16.62 | qfq | 7,831,209 | 133,808,059 | 3.86% |
| 2024-07-23 | 16.61 | 16.74 | 16.52 | 16.56 | 16.00 | qfq | 2,566,272 | 42,598,981 | -0.06% |
| 2024-07-22 | 16.93 | 16.99 | 16.39 | 16.57 | 16.01 | qfq | 4,827,124 | 80,146,806 | -2.41% |
| 2024-07-19 | 16.87 | 17.38 | 16.87 | 16.98 | 16.41 | qfq | 6,143,672 | 105,325,972 | 0.89% |
| 2024-07-18 | 16.65 | 16.83 | 16.31 | 16.83 | 16.26 | qfq | 4,555,824 | 75,575,516 | 0.54% |
| 2024-07-17 | 17.55 | 17.55 | 16.71 | 16.74 | 16.17 | qfq | 6,641,944 | 112,642,362 | -4.51% |
| 2024-07-16 | 17.38 | 17.57 | 17.15 | 17.53 | 16.94 | qfq | 3,798,684 | 66,116,813 | 0.81% |
| 2024-07-15 | 17.18 | 17.40 | 16.90 | 17.39 | 16.80 | qfq | 3,416,700 | 58,843,982 | 0.93% |
| 2024-07-12 | 17.66 | 17.92 | 17.18 | 17.23 | 16.65 | qfq | 5,587,240 | 97,582,096 | -3.04% |
| 2024-07-11 | 17.64 | 17.78 | 17.41 | 17.77 | 17.17 | qfq | 5,058,960 | 89,027,991 | 1.72% |
| 2024-07-10 | 18.15 | 18.18 | 17.36 | 17.47 | 16.88 | qfq | 7,840,907 | 138,497,968 | -4.33% |
| 2024-07-09 | 18.03 | 18.26 | 17.78 | 18.26 | 17.64 | qfq | 6,689,475 | 120,842,429 | 0.27% |
| 2024-07-08 | 17.87 | 18.59 | 17.00 | 18.21 | 17.60 | qfq | 10,857,478 | 195,001,905 | 1.45% |
| 2024-07-05 | 18.08 | 18.13 | 17.61 | 17.95 | 17.34 | qfq | 4,244,758 | 75,775,993 | -0.55% |
| 2024-07-04 | 18.18 | 18.45 | 17.94 | 18.05 | 17.44 | qfq | 5,523,383 | 100,308,255 | -0.72% |
| 2024-07-03 | 18.82 | 18.94 | 18.11 | 18.18 | 17.57 | qfq | 7,457,800 | 136,693,960 | -3.86% |
| 2024-07-02 | 18.65 | 18.99 | 18.24 | 18.91 | 18.27 | qfq | 6,619,064 | 123,512,257 | 1.12% |
| 2024-07-01 | 17.53 | 18.74 | 17.52 | 18.70 | 18.07 | qfq | 11,644,869 | 213,659,087 | 6.25% |
| 2024-06-28 | 17.55 | 17.74 | 17.31 | 17.60 | 17.01 | qfq | 6,576,646 | 115,287,531 | 0.28% |
| 2024-06-27 | 17.29 | 17.97 | 17.23 | 17.55 | 16.96 | qfq | 6,713,676 | 118,334,087 | 1.09% |
| 2024-06-26 | 17.15 | 17.37 | 17.04 | 17.36 | 16.77 | qfq | 3,219,320 | 55,316,243 | 0.75% |
| 2024-06-25 | 17.39 | 17.50 | 17.12 | 17.23 | 16.65 | qfq | 4,027,985 | 69,596,620 | -1.15% |
| 2024-06-24 | 17.50 | 17.72 | 17.32 | 17.43 | 16.84 | qfq | 6,021,956 | 105,263,278 | -0.40% |
| 2024-06-21 | 17.07 | 17.80 | 17.06 | 17.50 | 16.91 | qfq | 6,520,584 | 114,305,653 | 2.58% |
| 2024-06-20 | 17.13 | 17.31 | 17.00 | 17.06 | 16.48 | qfq | 4,096,241 | 70,207,953 | -0.81% |
| 2024-06-19 | 17.15 | 17.28 | 17.03 | 17.20 | 16.62 | qfq | 4,176,500 | 71,734,900 | 0.70% |
| 2024-06-18 | 17.28 | 17.39 | 16.90 | 17.08 | 16.50 | qfq | 6,506,100 | 110,677,475 | -1.16% |
| 2024-06-17 | 17.50 | 17.75 | 17.27 | 17.28 | 16.70 | qfq | 4,675,760 | 81,607,771 | -1.71% |
| 2024-06-14 | 18.24 | 18.30 | 17.51 | 17.58 | 16.99 | qfq | 6,956,244 | 124,129,768 | -3.78% |
| 2024-06-13 | 18.09 | 18.48 | 18.06 | 18.27 | 17.47 | qfq | 5,002,822 | 91,296,827 | 0.66% |
| 2024-06-12 | 17.99 | 18.18 | 17.71 | 18.15 | 17.35 | qfq | 5,499,640 | 99,049,741 | 0.28% |
| 2024-06-11 | 18.76 | 18.82 | 17.87 | 18.10 | 17.31 | qfq | 6,005,220 | 109,548,118 | -3.31% |
| 2024-06-07 | 18.32 | 18.86 | 18.21 | 18.72 | 17.90 | qfq | 7,197,202 | 133,313,789 | 2.02% |
| 2024-06-06 | 17.65 | 18.75 | 17.50 | 18.35 | 17.55 | qfq | 10,583,148 | 192,827,134 | 4.14% |
| 2024-06-05 | 17.77 | 17.84 | 17.61 | 17.62 | 16.85 | qfq | 3,869,190 | 68,546,750 | -0.56% |
| 2024-06-04 | 17.75 | 17.83 | 17.41 | 17.72 | 16.94 | qfq | 3,845,960 | 67,729,917 | 0.11% |
| 2024-06-03 | 17.75 | 17.96 | 17.56 | 17.70 | 16.92 | qfq | 4,907,833 | 87,171,718 | -0.39% |
| 2024-05-31 | 17.71 | 17.97 | 17.55 | 17.77 | 16.99 | qfq | 4,672,729 | 82,907,088 | -0.11% |
| 2024-05-30 | 17.88 | 18.09 | 17.71 | 17.79 | 17.01 | qfq | 5,929,961 | 105,977,288 | -1.00% |
| 2024-05-29 | 17.87 | 18.04 | 17.59 | 17.97 | 17.18 | qfq | 6,555,080 | 117,161,741 | 0.00% |
| 2024-05-28 | 17.65 | 18.09 | 17.63 | 17.97 | 17.18 | qfq | 7,319,603 | 131,096,893 | 1.87% |
| 2024-05-27 | 17.51 | 17.78 | 17.38 | 17.64 | 16.87 | qfq | 6,013,926 | 105,813,113 | 1.20% |
| 2024-05-24 | 16.88 | 17.63 | 16.86 | 17.43 | 16.67 | qfq | 7,671,509 | 133,315,432 | 3.20% |
| 2024-05-23 | 17.13 | 17.19 | 16.88 | 16.89 | 16.15 | qfq | 2,857,840 | 48,578,813 | -1.29% |
| 2024-05-22 | 17.14 | 17.35 | 17.06 | 17.11 | 16.36 | qfq | 4,141,244 | 71,084,523 | 0.23% |
| 2024-05-21 | 17.25 | 17.25 | 17.01 | 17.07 | 16.32 | qfq | 2,396,787 | 40,980,654 | -1.10% |
| 2024-05-20 | 16.96 | 17.30 | 16.93 | 17.26 | 16.50 | qfq | 5,289,880 | 90,814,657 | 1.59% |
| 2024-05-17 | 16.73 | 17.18 | 16.73 | 16.99 | 16.25 | qfq | 4,939,240 | 84,060,030 | 1.13% |
| 2024-05-16 | 16.95 | 17.05 | 16.70 | 16.80 | 16.06 | qfq | 4,730,010 | 79,894,956 | -1.00% |
| 2024-05-15 | 17.29 | 17.43 | 16.96 | 16.97 | 16.23 | qfq | 5,732,158 | 97,899,044 | -1.96% |
| 2024-05-14 | 17.71 | 17.76 | 17.12 | 17.31 | 16.55 | qfq | 10,566,921 | 183,761,763 | -3.35% |
| 2024-05-13 | 18.00 | 18.24 | 17.65 | 17.91 | 17.13 | qfq | 11,065,112 | 198,130,281 | -0.72% |
| 2024-05-10 | 17.51 | 18.09 | 17.51 | 18.04 | 17.25 | qfq | 15,894,277 | 283,385,981 | 2.04% |
| 2024-05-09 | 17.06 | 17.90 | 16.93 | 17.68 | 16.91 | qfq | 9,531,447 | 165,200,253 | 3.63% |
| 2024-05-08 | 17.02 | 17.25 | 16.91 | 17.06 | 16.31 | qfq | 4,390,345 | 74,875,232 | 0.35% |
| 2024-05-07 | 17.23 | 17.25 | 16.93 | 17.00 | 16.26 | qfq | 4,519,182 | 77,002,924 | -1.39% |
| 2024-05-06 | 17.10 | 17.36 | 16.77 | 17.24 | 16.48 | qfq | 6,612,875 | 113,148,045 | 1.47% |
| 2024-04-30 | 16.69 | 17.08 | 16.61 | 16.99 | 16.25 | qfq | 4,589,918 | 77,709,952 | 1.80% |
| 2024-04-29 | 16.78 | 16.99 | 16.56 | 16.69 | 15.96 | qfq | 5,322,652 | 88,787,055 | -0.54% |
| 2024-04-26 | 16.86 | 17.00 | 16.66 | 16.78 | 16.04 | qfq | 4,464,740 | 74,939,047 | -0.83% |
| 2024-04-25 | 17.03 | 17.09 | 16.75 | 16.92 | 16.18 | qfq | 4,192,602 | 70,883,083 | -0.88% |
| 2024-04-24 | 16.93 | 17.26 | 16.90 | 17.07 | 16.32 | qfq | 4,522,720 | 77,138,386 | 0.89% |
| 2024-04-23 | 17.38 | 17.52 | 16.80 | 16.92 | 16.18 | qfq | 5,462,364 | 93,186,263 | -2.76% |
| 2024-04-22 | 17.53 | 17.84 | 17.29 | 17.40 | 16.64 | qfq | 5,280,770 | 92,619,030 | -1.30% |
| 2024-04-19 | 17.53 | 17.90 | 17.50 | 17.63 | 16.86 | qfq | 4,692,763 | 82,982,635 | 0.17% |
| 2024-04-18 | 17.97 | 18.31 | 17.49 | 17.60 | 16.83 | qfq | 6,360,551 | 113,242,026 | -1.90% |
| 2024-04-17 | 17.69 | 17.98 | 17.34 | 17.94 | 17.15 | qfq | 5,228,665 | 92,218,671 | 1.24% |
| 2024-04-16 | 17.74 | 18.22 | 17.55 | 17.72 | 16.94 | qfq | 9,878,207 | 177,109,907 | -0.56% |
| 2024-04-15 | 17.16 | 17.91 | 17.02 | 17.82 | 17.04 | qfq | 11,815,251 | 209,276,641 | 4.33% |
| 2024-04-12 | 17.24 | 17.37 | 16.88 | 17.08 | 16.33 | qfq | 5,777,680 | 98,897,637 | -1.10% |
| 2024-04-11 | 16.82 | 17.46 | 16.71 | 17.27 | 16.51 | qfq | 9,265,264 | 159,524,315 | 1.89% |
| 2024-04-10 | 16.45 | 17.36 | 16.38 | 16.95 | 16.21 | qfq | 12,570,688 | 213,429,080 | 2.79% |
| 2024-04-09 | 16.70 | 16.70 | 15.99 | 16.49 | 15.77 | qfq | 11,425,173 | 186,195,156 | -1.32% |
| 2024-04-08 | 15.77 | 16.71 | 15.73 | 16.71 | 15.98 | qfq | 13,862,827 | 226,062,778 | 5.69% |
| 2024-04-03 | 15.70 | 15.84 | 15.58 | 15.81 | 15.12 | qfq | 3,483,660 | 54,766,628 | 0.13% |
| 2024-04-02 | 15.66 | 16.02 | 15.66 | 15.79 | 15.10 | qfq | 3,134,731 | 49,587,397 | 0.32% |
| 2024-04-01 | 15.95 | 16.07 | 15.64 | 15.74 | 15.05 | qfq | 4,629,740 | 73,011,995 | -1.63% |
| 2024-03-29 | 15.84 | 16.15 | 15.78 | 16.00 | 15.30 | qfq | 3,277,240 | 52,300,528 | 1.39% |
| 2024-03-28 | 15.76 | 15.97 | 15.62 | 15.78 | 15.09 | qfq | 3,867,900 | 61,242,757 | 0.38% |
| 2024-03-27 | 15.64 | 16.06 | 15.56 | 15.72 | 15.03 | qfq | 3,821,720 | 60,424,558 | 0.26% |
| 2024-03-26 | 15.80 | 15.89 | 15.50 | 15.68 | 14.99 | qfq | 2,983,000 | 46,720,862 | -0.70% |
| 2024-03-25 | 15.61 | 16.13 | 15.58 | 15.79 | 15.10 | qfq | 3,585,075 | 57,097,206 | 0.64% |
| 2024-03-22 | 15.61 | 15.75 | 15.49 | 15.69 | 15.00 | qfq | 2,764,820 | 43,186,032 | 0.51% |
| 2024-03-21 | 15.78 | 15.78 | 15.55 | 15.61 | 14.93 | qfq | 2,247,365 | 35,154,377 | -0.57% |
| 2024-03-20 | 15.60 | 15.81 | 15.57 | 15.70 | 15.01 | qfq | 2,825,341 | 44,301,296 | 0.00% |
| 2024-03-19 | 15.91 | 16.02 | 15.69 | 15.70 | 15.01 | qfq | 3,378,140 | 53,480,250 | -1.81% |
| 2024-03-18 | 16.04 | 16.23 | 15.81 | 15.99 | 15.29 | qfq | 3,088,230 | 49,345,641 | -0.74% |
| 2024-03-15 | 15.90 | 16.32 | 15.86 | 16.11 | 15.40 | qfq | 4,729,726 | 76,315,893 | 0.94% |
| 2024-03-14 | 15.80 | 16.00 | 15.70 | 15.96 | 15.26 | qfq | 2,714,970 | 43,150,721 | 0.76% |
| 2024-03-13 | 15.68 | 15.95 | 15.61 | 15.84 | 15.15 | qfq | 2,939,584 | 46,395,822 | 1.02% |
| 2024-03-12 | 16.10 | 16.15 | 15.63 | 15.68 | 14.99 | qfq | 6,458,335 | 101,700,449 | -3.27% |
| 2024-03-11 | 16.30 | 16.55 | 15.97 | 16.21 | 15.50 | qfq | 4,194,828 | 68,016,449 | -0.31% |
| 2024-03-08 | 16.13 | 16.27 | 16.03 | 16.26 | 15.55 | qfq | 3,972,369 | 64,187,718 | 0.62% |
| 2024-03-07 | 16.08 | 16.28 | 16.00 | 16.16 | 15.45 | qfq | 4,607,394 | 74,488,057 | 0.37% |
| 2024-03-06 | 16.25 | 16.53 | 16.04 | 16.10 | 15.39 | qfq | 5,900,674 | 95,933,321 | -0.92% |
| 2024-03-05 | 16.14 | 16.59 | 15.99 | 16.25 | 15.54 | qfq | 7,415,661 | 120,692,579 | 0.87% |
| 2024-03-04 | 15.59 | 16.14 | 15.41 | 16.11 | 15.40 | qfq | 8,229,107 | 130,507,934 | 3.60% |
| 2024-03-01 | 15.53 | 15.71 | 15.40 | 15.55 | 14.87 | qfq | 3,897,700 | 60,547,547 | 0.06% |
| 2024-02-29 | 15.36 | 15.71 | 15.30 | 15.54 | 14.86 | qfq | 5,885,540 | 91,097,796 | 1.04% |
| 2024-02-28 | 15.98 | 16.10 | 15.32 | 15.38 | 14.71 | qfq | 7,347,022 | 114,595,101 | -3.63% |
| 2024-02-27 | 15.63 | 16.04 | 15.63 | 15.96 | 15.26 | qfq | 5,640,619 | 89,680,680 | 1.66% |
| 2024-02-26 | 15.93 | 16.00 | 15.61 | 15.70 | 15.01 | qfq | 8,068,431 | 127,274,576 | -1.57% |
| 2024-02-23 | 16.24 | 16.30 | 15.77 | 15.95 | 15.25 | qfq | 11,177,535 | 178,795,561 | -1.79% |
| 2024-02-22 | 14.87 | 16.28 | 14.81 | 16.24 | 15.53 | qfq | 19,306,959 | 305,677,551 | 8.05% |
| 2024-02-21 | 14.10 | 15.09 | 14.04 | 15.03 | 14.37 | qfq | 13,529,019 | 198,629,566 | 6.82% |
| 2024-02-20 | 14.02 | 14.21 | 13.97 | 14.07 | 13.45 | qfq | 3,117,772 | 43,973,228 | 0.14% |
| 2024-02-19 | 13.84 | 14.12 | 13.84 | 14.05 | 13.43 | qfq | 5,621,406 | 78,778,132 | 1.66% |
| 2024-02-08 | 13.37 | 13.84 | 13.25 | 13.82 | 13.21 | qfq | 7,334,011 | 99,191,883 | 3.60% |
| 2024-02-07 | 13.35 | 13.54 | 13.16 | 13.34 | 12.76 | qfq | 4,421,984 | 58,972,832 | -0.07% |
| 2024-02-06 | 12.95 | 13.57 | 12.76 | 13.35 | 12.77 | qfq | 5,397,175 | 71,100,503 | 2.85% |
| 2024-02-05 | 13.39 | 13.39 | 12.85 | 12.98 | 12.41 | qfq | 6,992,522 | 91,403,367 | -3.28% |
| 2024-02-02 | 13.59 | 13.84 | 13.26 | 13.42 | 12.83 | qfq | 4,221,140 | 57,343,828 | -1.25% |
| 2024-02-01 | 13.75 | 13.84 | 13.42 | 13.59 | 12.99 | qfq | 3,277,440 | 44,713,894 | -1.59% |
| 2024-01-31 | 13.97 | 14.10 | 13.77 | 13.81 | 13.20 | qfq | 4,109,334 | 57,247,578 | -0.86% |
| 2024-01-30 | 14.02 | 14.18 | 13.90 | 13.93 | 13.32 | qfq | 3,509,100 | 49,303,974 | -1.42% |
| 2024-01-29 | 14.16 | 14.33 | 14.10 | 14.13 | 13.51 | qfq | 3,484,480 | 49,479,745 | -0.28% |
| 2024-01-26 | 14.03 | 14.23 | 13.94 | 14.17 | 13.55 | qfq | 3,255,100 | 46,006,506 | 0.93% |
| 2024-01-25 | 13.45 | 14.05 | 13.40 | 14.04 | 13.42 | qfq | 3,038,747 | 42,119,182 | 4.08% |
| 2024-01-24 | 13.19 | 13.49 | 13.08 | 13.49 | 12.90 | qfq | 3,508,810 | 46,657,160 | 2.43% |
| 2024-01-23 | 13.18 | 13.21 | 12.86 | 13.17 | 12.59 | qfq | 3,483,176 | 45,409,210 | -0.08% |
| 2024-01-22 | 13.77 | 13.78 | 13.06 | 13.18 | 12.60 | qfq | 4,039,665 | 54,013,190 | -4.35% |
| 2024-01-19 | 14.00 | 14.05 | 13.71 | 13.78 | 13.18 | qfq | 2,058,418 | 28,505,271 | -1.01% |
| 2024-01-18 | 14.05 | 14.11 | 13.66 | 13.92 | 13.31 | qfq | 4,501,795 | 62,222,546 | -1.28% |
| 2024-01-17 | 14.15 | 14.28 | 14.08 | 14.10 | 13.48 | qfq | 2,936,405 | 41,716,335 | -0.35% |
| 2024-01-16 | 14.14 | 14.18 | 13.99 | 14.15 | 13.53 | qfq | 1,916,040 | 26,973,417 | -0.21% |
| 2024-01-15 | 14.17 | 14.22 | 14.11 | 14.18 | 13.56 | qfq | 1,709,034 | 24,229,567 | 0.14% |
| 2024-01-12 | 13.98 | 14.26 | 13.98 | 14.16 | 13.54 | qfq | 2,331,625 | 33,062,947 | 0.85% |
| 2024-01-11 | 14.02 | 14.06 | 13.92 | 14.04 | 13.42 | qfq | 2,376,084 | 33,290,911 | 0.21% |
| 2024-01-10 | 14.03 | 14.07 | 13.93 | 14.01 | 13.40 | qfq | 1,593,360 | 22,334,311 | -0.07% |
| 2024-01-09 | 14.00 | 14.09 | 13.84 | 14.02 | 13.41 | qfq | 1,857,900 | 25,935,770 | 0.29% |
| 2024-01-08 | 14.15 | 14.23 | 13.96 | 13.98 | 13.37 | qfq | 2,228,420 | 31,295,471 | -1.06% |
| 2024-01-05 | 14.21 | 14.32 | 14.10 | 14.13 | 13.51 | qfq | 2,481,871 | 35,297,132 | -0.70% |
| 2024-01-04 | 14.27 | 14.27 | 14.10 | 14.23 | 13.61 | qfq | 2,534,532 | 35,970,196 | 0.28% |
| 2024-01-03 | 14.08 | 14.20 | 14.08 | 14.19 | 13.57 | qfq | 2,456,452 | 34,777,458 | 0.71% |
| 2024-01-02 | 13.73 | 14.15 | 13.71 | 14.09 | 13.47 | qfq | 3,604,175 | 50,538,618 | 2.18% |
| 2023-12-29 | 13.91 | 13.95 | 13.71 | 13.79 | 13.19 | qfq | 2,856,627 | 39,486,346 | -1.01% |
| 2023-12-28 | 13.91 | 14.19 | 13.81 | 13.93 | 13.32 | qfq | 2,689,180 | 37,521,034 | 0.07% |
| 2023-12-27 | 13.70 | 13.93 | 13.63 | 13.92 | 13.31 | qfq | 1,794,854 | 24,750,384 | 2.05% |
| 2023-12-26 | 13.68 | 13.80 | 13.60 | 13.64 | 13.04 | qfq | 1,949,408 | 26,694,370 | -0.22% |
| 2023-12-25 | 13.75 | 13.83 | 13.53 | 13.67 | 13.07 | qfq | 1,978,950 | 26,961,777 | -1.09% |
| 2023-12-22 | 13.87 | 13.97 | 13.75 | 13.82 | 13.21 | qfq | 2,006,826 | 27,805,065 | -0.36% |
| 2023-12-21 | 13.82 | 13.92 | 13.63 | 13.87 | 13.26 | qfq | 2,268,004 | 31,243,975 | 0.22% |
| 2023-12-20 | 13.76 | 14.00 | 13.73 | 13.84 | 13.23 | qfq | 1,698,121 | 23,612,637 | 0.44% |
| 2023-12-19 | 13.91 | 13.91 | 13.72 | 13.78 | 13.18 | qfq | 1,481,969 | 20,404,254 | -0.72% |
| 2023-12-18 | 13.99 | 13.99 | 13.85 | 13.88 | 13.27 | qfq | 1,298,737 | 18,071,755 | -0.72% |
| 2023-12-15 | 14.18 | 14.19 | 13.93 | 13.98 | 13.37 | qfq | 1,485,980 | 20,855,136 | -0.99% |
| 2023-12-14 | 14.11 | 14.18 | 13.90 | 14.12 | 13.50 | qfq | 1,672,590 | 23,518,812 | 0.57% |
| 2023-12-13 | 13.93 | 14.13 | 13.91 | 14.04 | 13.42 | qfq | 2,142,195 | 30,027,120 | 0.79% |
| 2023-12-12 | 13.85 | 13.93 | 13.75 | 13.93 | 13.32 | qfq | 1,971,440 | 27,345,556 | 0.58% |
| 2023-12-11 | 13.85 | 13.88 | 13.62 | 13.85 | 13.24 | qfq | 2,067,311 | 28,441,933 | -0.07% |
| 2023-12-08 | 13.98 | 14.07 | 13.84 | 13.86 | 13.25 | qfq | 3,158,025 | 44,008,969 | -0.65% |
| 2023-12-07 | 13.95 | 14.06 | 13.89 | 13.95 | 13.34 | qfq | 1,897,511 | 26,482,161 | -0.14% |
| 2023-12-06 | 14.00 | 14.09 | 13.87 | 13.97 | 13.36 | qfq | 2,093,997 | 29,298,100 | -0.29% |
| 2023-12-05 | 14.10 | 14.25 | 14.00 | 14.01 | 13.40 | qfq | 2,090,394 | 29,556,391 | -0.50% |
| 2023-12-04 | 14.15 | 14.15 | 13.95 | 14.08 | 13.46 | qfq | 1,531,560 | 21,492,690 | 0.07% |
| 2023-12-01 | 14.06 | 14.12 | 13.94 | 14.07 | 13.45 | qfq | 1,139,556 | 16,024,271 | 0.14% |
| 2023-11-30 | 13.97 | 14.09 | 13.94 | 14.05 | 13.43 | qfq | 1,180,295 | 16,556,618 | 0.72% |
| 2023-11-29 | 14.06 | 14.12 | 13.93 | 13.95 | 13.34 | qfq | 1,148,926 | 16,092,669 | -0.99% |
| 2023-11-28 | 14.03 | 14.10 | 13.87 | 14.09 | 13.47 | qfq | 2,063,446 | 28,906,614 | 0.36% |
| 2023-11-27 | 14.09 | 14.10 | 13.91 | 14.04 | 13.42 | qfq | 1,449,523 | 20,309,149 | -0.07% |
| 2023-11-24 | 14.17 | 14.18 | 14.03 | 14.05 | 13.43 | qfq | 1,320,847 | 18,620,961 | -0.35% |
| 2023-11-23 | 13.99 | 14.15 | 13.98 | 14.10 | 13.48 | qfq | 1,722,754 | 24,268,257 | 0.57% |
| 2023-11-22 | 14.09 | 14.16 | 14.02 | 14.02 | 13.41 | qfq | 1,114,980 | 15,709,338 | -0.14% |
| 2023-11-21 | 14.15 | 14.18 | 14.03 | 14.04 | 13.42 | qfq | 1,565,080 | 22,081,951 | -0.43% |
| 2023-11-20 | 14.12 | 14.20 | 14.08 | 14.10 | 13.48 | qfq | 1,602,089 | 22,641,327 | -0.21% |
| 2023-11-17 | 14.12 | 14.15 | 14.01 | 14.13 | 13.51 | qfq | 1,386,580 | 19,552,479 | 0.14% |
| 2023-11-16 | 14.11 | 14.19 | 14.05 | 14.11 | 13.49 | qfq | 1,173,142 | 16,569,374 | -0.14% |
| 2023-11-15 | 14.15 | 14.21 | 14.06 | 14.13 | 13.51 | qfq | 2,139,900 | 30,227,869 | 0.28% |
| 2023-11-14 | 14.17 | 14.27 | 14.09 | 14.09 | 13.47 | qfq | 1,958,860 | 27,756,738 | -0.42% |
| 2023-11-13 | 14.19 | 14.28 | 14.03 | 14.15 | 13.53 | qfq | 1,735,485 | 24,520,022 | -0.35% |
| 2023-11-10 | 14.15 | 14.21 | 14.04 | 14.20 | 13.58 | qfq | 1,596,241 | 22,549,351 | 0.07% |
| 2023-11-09 | 14.17 | 14.28 | 14.10 | 14.19 | 13.57 | qfq | 1,451,207 | 20,634,626 | 0.14% |
| 2023-11-08 | 14.09 | 14.19 | 14.00 | 14.17 | 13.55 | qfq | 1,855,484 | 26,182,332 | 0.71% |
| 2023-11-07 | 14.10 | 14.14 | 13.96 | 14.07 | 13.45 | qfq | 3,056,600 | 42,992,211 | -0.57% |
| 2023-11-06 | 14.34 | 14.39 | 14.07 | 14.15 | 13.53 | qfq | 3,143,874 | 44,566,850 | -1.12% |
| 2023-11-03 | 14.14 | 14.37 | 14.12 | 14.31 | 13.68 | qfq | 2,742,376 | 39,233,209 | 0.85% |
| 2023-11-02 | 14.21 | 14.29 | 14.06 | 14.19 | 13.57 | qfq | 2,567,081 | 36,426,618 | -0.35% |
| 2023-11-01 | 14.15 | 14.31 | 14.05 | 14.24 | 13.62 | qfq | 5,171,887 | 73,394,363 | 1.06% |
| 2023-10-31 | 13.67 | 14.12 | 13.66 | 14.09 | 13.47 | qfq | 8,304,373 | 115,942,169 | 3.37% |
| 2023-10-30 | 13.52 | 13.72 | 13.49 | 13.63 | 13.03 | qfq | 2,074,347 | 28,247,820 | 0.89% |
| 2023-10-27 | 13.26 | 13.58 | 13.26 | 13.51 | 12.92 | qfq | 1,277,635 | 17,231,994 | 1.27% |
| 2023-10-26 | 12.96 | 13.35 | 12.93 | 13.34 | 12.76 | qfq | 1,494,284 | 19,696,767 | 2.38% |
| 2023-10-25 | 13.16 | 13.22 | 12.95 | 13.03 | 12.46 | qfq | 1,406,253 | 18,406,424 | -0.23% |
| 2023-10-24 | 12.88 | 13.14 | 12.81 | 13.06 | 12.49 | qfq | 1,182,741 | 15,366,779 | 2.03% |
| 2023-10-23 | 13.16 | 13.16 | 12.80 | 12.80 | 12.24 | qfq | 1,932,860 | 24,983,523 | -2.14% |
| 2023-10-20 | 13.15 | 13.36 | 13.05 | 13.08 | 12.51 | qfq | 1,545,640 | 20,370,698 | -0.46% |
| 2023-10-19 | 13.40 | 13.42 | 13.14 | 13.14 | 12.56 | qfq | 2,105,780 | 27,871,129 | -2.30% |
| 2023-10-18 | 13.66 | 13.66 | 13.45 | 13.45 | 12.86 | qfq | 1,119,375 | 15,157,339 | -1.47% |
| 2023-10-17 | 13.54 | 13.68 | 13.53 | 13.65 | 13.05 | qfq | 1,218,079 | 16,603,421 | 0.59% |
| 2023-10-16 | 13.58 | 13.65 | 13.51 | 13.57 | 12.98 | qfq | 1,042,416 | 14,131,134 | 0.00% |
| 2023-10-13 | 13.66 | 13.67 | 13.57 | 13.57 | 12.98 | qfq | 984,055 | 13,382,219 | -0.80% |
| 2023-10-12 | 13.54 | 13.70 | 13.54 | 13.68 | 13.08 | qfq | 1,132,239 | 15,443,966 | 0.88% |
| 2023-10-11 | 13.52 | 13.69 | 13.50 | 13.56 | 12.97 | qfq | 1,593,219 | 21,680,604 | 0.07% |
| 2023-10-10 | 13.57 | 13.59 | 13.41 | 13.55 | 12.96 | qfq | 1,639,480 | 22,120,281 | -0.07% |
| 2023-10-09 | 13.46 | 13.57 | 13.44 | 13.56 | 12.97 | qfq | 1,184,920 | 16,003,793 | 0.59% |
| 2023-09-28 | 13.39 | 13.50 | 13.37 | 13.48 | 12.89 | qfq | 974,080 | 13,105,318 | 0.60% |
| 2023-09-27 | 13.41 | 13.49 | 13.37 | 13.40 | 12.81 | qfq | 783,010 | 10,512,340 | 0.00% |
| 2023-09-26 | 13.45 | 13.49 | 13.38 | 13.40 | 12.81 | qfq | 791,050 | 10,613,260 | -0.67% |
| 2023-09-25 | 13.44 | 13.52 | 13.42 | 13.49 | 12.90 | qfq | 762,614 | 10,270,217 | 0.00% |
| 2023-09-22 | 13.41 | 13.52 | 13.36 | 13.49 | 12.90 | qfq | 1,707,575 | 22,948,717 | 0.52% |
| 2023-09-21 | 13.55 | 13.62 | 13.39 | 13.42 | 12.83 | qfq | 1,682,720 | 22,672,951 | -1.25% |
| 2023-09-20 | 13.61 | 13.74 | 13.58 | 13.59 | 12.99 | qfq | 1,103,500 | 15,055,510 | -0.44% |
| 2023-09-19 | 13.54 | 13.68 | 13.53 | 13.65 | 13.05 | qfq | 1,286,776 | 17,539,515 | 0.81% |
| 2023-09-18 | 13.58 | 13.60 | 13.45 | 13.54 | 12.95 | qfq | 1,766,689 | 23,881,235 | -0.66% |
| 2023-09-15 | 13.77 | 13.81 | 13.52 | 13.63 | 13.03 | qfq | 2,781,576 | 37,997,530 | -0.94% |
| 2023-09-14 | 13.64 | 13.80 | 13.62 | 13.76 | 13.16 | qfq | 2,286,320 | 31,421,609 | 1.03% |
| 2023-09-13 | 13.58 | 13.68 | 13.58 | 13.62 | 13.02 | qfq | 1,258,540 | 17,158,697 | 0.07% |
| 2023-09-12 | 13.57 | 13.74 | 13.57 | 13.61 | 13.01 | qfq | 1,162,780 | 15,891,633 | 0.00% |
| 2023-09-11 | 13.54 | 13.65 | 13.54 | 13.61 | 13.01 | qfq | 1,274,500 | 17,337,520 | 0.37% |
| 2023-09-08 | 13.45 | 13.63 | 13.40 | 13.56 | 12.97 | qfq | 863,572 | 11,680,784 | 0.67% |
| 2023-09-07 | 13.56 | 13.59 | 13.46 | 13.47 | 12.88 | qfq | 1,089,024 | 14,706,729 | -0.59% |
| 2023-09-06 | 13.56 | 13.62 | 13.50 | 13.55 | 12.96 | qfq | 1,148,968 | 15,566,872 | -0.44% |
| 2023-09-05 | 13.58 | 13.66 | 13.51 | 13.61 | 13.01 | qfq | 1,239,920 | 16,848,950 | 0.22% |
| 2023-09-04 | 13.46 | 13.59 | 13.40 | 13.58 | 12.99 | qfq | 1,644,276 | 22,244,876 | 0.97% |
| 2023-09-01 | 13.42 | 13.46 | 13.33 | 13.45 | 12.86 | qfq | 760,840 | 10,197,119 | 0.37% |
| 2023-08-31 | 13.43 | 13.46 | 13.24 | 13.40 | 12.81 | qfq | 1,881,440 | 25,128,429 | 0.07% |
| 2023-08-30 | 13.51 | 13.57 | 13.34 | 13.39 | 12.80 | qfq | 1,550,460 | 20,862,030 | -0.89% |
| 2023-08-29 | 13.56 | 13.58 | 13.49 | 13.51 | 12.92 | qfq | 1,379,046 | 18,659,361 | 0.22% |
| 2023-08-28 | 13.90 | 13.95 | 13.47 | 13.48 | 12.89 | qfq | 3,183,889 | 43,728,065 | -0.88% |
| 2023-08-25 | 13.54 | 13.71 | 13.48 | 13.60 | 13.00 | qfq | 1,622,420 | 22,096,010 | 0.15% |
| 2023-08-24 | 13.66 | 13.74 | 13.58 | 13.58 | 12.99 | qfq | 1,473,040 | 20,085,723 | -0.66% |
| 2023-08-23 | 13.71 | 13.75 | 13.62 | 13.67 | 13.07 | qfq | 967,800 | 13,241,251 | -0.29% |
| 2023-08-22 | 13.75 | 13.78 | 13.54 | 13.71 | 13.11 | qfq | 1,843,760 | 25,149,880 | 0.00% |
| 2023-08-21 | 13.75 | 13.87 | 13.70 | 13.71 | 13.11 | qfq | 1,200,523 | 16,528,664 | -0.51% |
| 2023-08-18 | 13.76 | 14.07 | 13.68 | 13.78 | 13.18 | qfq | 2,031,501 | 28,145,010 | 0.29% |
| 2023-08-17 | 13.79 | 13.80 | 13.62 | 13.74 | 13.14 | qfq | 1,458,900 | 19,987,370 | -0.36% |
| 2023-08-16 | 13.90 | 13.96 | 13.75 | 13.79 | 13.19 | qfq | 1,314,678 | 18,169,965 | -1.01% |
| 2023-08-15 | 13.93 | 14.04 | 13.89 | 13.93 | 13.32 | qfq | 1,149,460 | 16,050,405 | 0.14% |
| 2023-08-14 | 13.85 | 13.94 | 13.71 | 13.91 | 13.30 | qfq | 1,252,633 | 17,341,802 | 0.36% |
| 2023-08-11 | 13.99 | 13.99 | 13.85 | 13.86 | 13.25 | qfq | 1,323,120 | 18,382,649 | -0.72% |
| 2023-08-10 | 13.95 | 14.01 | 13.89 | 13.96 | 13.35 | qfq | 1,256,380 | 17,532,860 | 0.29% |
| 2023-08-09 | 13.94 | 13.98 | 13.89 | 13.92 | 13.31 | qfq | 918,660 | 12,792,631 | -0.43% |
| 2023-08-08 | 13.93 | 14.07 | 13.93 | 13.98 | 13.37 | qfq | 1,405,526 | 19,652,455 | 0.00% |
| 2023-08-07 | 13.95 | 14.01 | 13.85 | 13.98 | 13.37 | qfq | 1,558,732 | 21,710,708 | 0.00% |
| 2023-08-04 | 14.05 | 14.11 | 13.97 | 13.98 | 13.37 | qfq | 1,443,918 | 20,242,390 | -0.50% |
| 2023-08-03 | 14.15 | 14.15 | 13.98 | 14.05 | 13.43 | qfq | 1,620,602 | 22,774,089 | -0.14% |
| 2023-08-02 | 14.13 | 14.16 | 14.05 | 14.07 | 13.45 | qfq | 1,788,150 | 25,211,091 | -0.35% |
| 2023-08-01 | 14.02 | 14.16 | 13.98 | 14.12 | 13.50 | qfq | 2,444,830 | 34,455,444 | 0.71% |
| 2023-07-31 | 13.94 | 14.02 | 13.90 | 14.02 | 13.41 | qfq | 2,321,562 | 32,440,562 | 0.57% |
| 2023-07-28 | 13.80 | 13.96 | 13.78 | 13.94 | 13.33 | qfq | 2,007,475 | 27,912,632 | 0.50% |
| 2023-07-27 | 13.83 | 13.94 | 13.78 | 13.87 | 13.26 | qfq | 3,543,367 | 49,149,606 | 0.73% |
| 2023-07-26 | 13.78 | 13.80 | 13.70 | 13.77 | 13.17 | qfq | 1,458,180 | 20,035,781 | -0.22% |
| 2023-07-25 | 13.71 | 13.81 | 13.66 | 13.80 | 13.20 | qfq | 2,229,228 | 30,632,008 | 1.02% |
| 2023-07-24 | 13.66 | 13.71 | 13.60 | 13.66 | 13.06 | qfq | 967,180 | 13,203,747 | 0.00% |
| 2023-07-21 | 13.72 | 13.72 | 13.63 | 13.66 | 13.06 | qfq | 914,230 | 12,493,719 | 0.00% |
| 2023-07-20 | 13.72 | 13.75 | 13.65 | 13.66 | 13.06 | qfq | 1,360,000 | 18,626,766 | -0.51% |
| 2023-07-19 | 13.73 | 13.77 | 13.69 | 13.73 | 13.13 | qfq | 967,164 | 13,277,850 | -0.15% |
| 2023-07-18 | 13.75 | 13.78 | 13.65 | 13.75 | 13.15 | qfq | 1,262,580 | 17,313,837 | 0.07% |