RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
龙佰集团002601.SZ
最近收盘价15.602026-07-17
最近交易日2026-07-17
成交量（股）29,959,063
成交额（元）474,365,521
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | 2025-12-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-03 | 2024-12-11 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-01 | 2023-11-08 | cash_dividend | 0.3 | — | — | — | 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 | 15.65 | 16.08 | 15.55 | 15.60 | 15.60 | qfq | 29,959,063 | 474,365,521 | -0.38% |
| 2026-07-16 | 15.45 | 15.78 | 15.36 | 15.66 | 15.66 | qfq | 15,624,458 | 243,341,639 | 0.38% |
| 2026-07-15 | 15.37 | 15.85 | 15.01 | 15.60 | 15.60 | qfq | 20,771,500 | 322,526,164 | 1.56% |
| 2026-07-14 | 16.00 | 16.08 | 15.21 | 15.36 | 15.36 | qfq | 24,589,985 | 379,469,326 | -3.88% |
| 2026-07-13 | 15.92 | 16.09 | 15.81 | 15.98 | 15.98 | qfq | 18,444,191 | 293,916,483 | -0.13% |
| 2026-07-10 | 15.80 | 16.20 | 15.47 | 16.00 | 16.00 | qfq | 21,916,244 | 348,096,982 | 1.14% |
| 2026-07-09 | 16.02 | 16.27 | 15.66 | 15.82 | 15.82 | qfq | 19,701,743 | 314,368,960 | -1.43% |
| 2026-07-08 | 16.15 | 16.26 | 15.64 | 16.05 | 16.05 | qfq | 23,098,703 | 368,127,844 | -0.62% |
| 2026-07-07 | 16.82 | 16.91 | 16.11 | 16.15 | 16.15 | qfq | 26,444,532 | 433,490,073 | -5.17% |
| 2026-07-06 | 16.70 | 17.58 | 16.61 | 17.03 | 17.03 | qfq | 38,837,146 | 668,325,551 | 1.92% |
| 2026-07-03 | 16.77 | 16.99 | 16.47 | 16.71 | 16.71 | qfq | 36,859,353 | 615,679,762 | -0.65% |
| 2026-07-02 | 17.09 | 17.34 | 16.67 | 16.82 | 16.82 | qfq | 39,391,918 | 669,187,037 | -2.77% |
| 2026-07-01 | 16.48 | 17.79 | 16.35 | 17.30 | 17.30 | qfq | 60,226,066 | 1,041,356,811 | 4.98% |
| 2026-06-30 | 16.60 | 16.79 | 16.09 | 16.48 | 16.48 | qfq | 45,405,396 | 744,924,621 | -1.02% |
| 2026-06-29 | 17.30 | 17.96 | 16.38 | 16.65 | 16.65 | qfq | 62,151,910 | 1,059,691,213 | -4.15% |
| 2026-06-26 | 17.36 | 17.79 | 17.20 | 17.37 | 17.37 | qfq | 46,631,812 | 815,928,194 | -0.34% |
| 2026-06-25 | 17.14 | 17.87 | 17.04 | 17.43 | 17.43 | qfq | 68,278,676 | 1,193,084,343 | 0.40% |
| 2026-06-24 | 16.71 | 17.42 | 16.51 | 17.36 | 17.36 | qfq | 70,259,987 | 1,200,311,122 | 3.33% |
| 2026-06-23 | 17.18 | 17.48 | 16.71 | 16.80 | 16.80 | qfq | 80,642,298 | 1,367,423,333 | -1.35% |
| 2026-06-22 | 15.70 | 17.03 | 15.58 | 17.03 | 17.03 | qfq | 105,913,206 | 1,772,898,475 | 10.01% |
| 2026-06-18 | 15.10 | 15.75 | 14.64 | 15.48 | 15.48 | qfq | 75,635,062 | 1,163,009,999 | 4.24% |
| 2026-06-17 | 15.28 | 15.55 | 14.76 | 14.85 | 14.85 | qfq | 34,139,061 | 512,098,854 | -3.57% |
| 2026-06-16 | 15.55 | 15.70 | 15.25 | 15.40 | 15.40 | qfq | 29,488,565 | 455,823,825 | -1.85% |
| 2026-06-15 | 15.10 | 15.92 | 15.08 | 15.69 | 15.69 | qfq | 58,521,759 | 916,613,924 | 2.28% |
| 2026-06-12 | 14.53 | 15.34 | 14.10 | 15.34 | 15.34 | qfq | 68,596,962 | 1,016,265,037 | 6.45% |
| 2026-06-11 | 14.93 | 14.99 | 14.30 | 14.41 | 14.41 | qfq | 31,230,567 | 452,866,343 | -3.87% |
| 2026-06-10 | 14.67 | 15.40 | 14.61 | 14.99 | 14.99 | qfq | 41,066,199 | 620,935,720 | 1.15% |
| 2026-06-09 | 14.06 | 14.86 | 13.86 | 14.82 | 14.82 | qfq | 40,706,214 | 585,415,350 | 5.48% |
| 2026-06-08 | 14.36 | 14.70 | 13.97 | 14.05 | 14.05 | qfq | 50,355,512 | 717,399,360 | 0.86% |
| 2026-06-05 | 13.98 | 14.20 | 13.66 | 13.93 | 13.93 | qfq | 24,543,367 | 342,882,421 | -0.14% |
| 2026-06-04 | 14.34 | 14.34 | 13.86 | 13.95 | 13.95 | qfq | 26,882,242 | 376,353,061 | -2.79% |
| 2026-06-03 | 14.30 | 14.57 | 14.23 | 14.35 | 14.35 | qfq | 18,382,871 | 264,104,134 | 0.00% |
| 2026-06-02 | 14.55 | 14.59 | 14.00 | 14.35 | 14.35 | qfq | 19,170,189 | 273,283,423 | -1.37% |
| 2026-06-01 | 14.28 | 14.64 | 14.07 | 14.55 | 14.55 | qfq | 22,751,496 | 328,103,028 | 1.75% |
| 2026-05-29 | 14.50 | 14.60 | 14.20 | 14.30 | 14.30 | qfq | 26,000,359 | 374,305,008 | -1.31% |
| 2026-05-28 | 14.74 | 14.86 | 14.32 | 14.49 | 14.49 | qfq | 36,714,651 | 532,089,819 | -1.56% |
| 2026-05-27 | 15.34 | 15.38 | 14.60 | 14.72 | 14.72 | qfq | 37,228,400 | 552,115,561 | -3.98% |
| 2026-05-26 | 15.19 | 15.49 | 14.98 | 15.33 | 15.33 | qfq | 21,117,796 | 320,510,070 | 0.66% |
| 2026-05-25 | 16.05 | 16.06 | 15.17 | 15.23 | 15.23 | qfq | 42,348,225 | 652,500,912 | -4.93% |
| 2026-05-22 | 16.15 | 16.20 | 15.83 | 16.02 | 16.02 | qfq | 22,750,463 | 362,896,994 | -0.56% |
| 2026-05-21 | 16.79 | 17.11 | 16.08 | 16.11 | 16.11 | qfq | 28,599,006 | 473,014,419 | -3.24% |
| 2026-05-20 | 16.65 | 16.82 | 16.34 | 16.65 | 16.65 | qfq | 25,265,847 | 419,070,441 | 0.06% |
| 2026-05-19 | 17.01 | 17.15 | 16.46 | 16.64 | 16.64 | qfq | 28,877,415 | 480,220,549 | -2.58% |
| 2026-05-18 | 17.47 | 17.47 | 16.85 | 17.08 | 17.08 | qfq | 40,105,806 | 682,308,194 | -2.68% |
| 2026-05-15 | 17.80 | 17.98 | 17.40 | 17.55 | 17.55 | qfq | 25,983,219 | 457,363,104 | -1.40% |
| 2026-05-14 | 18.06 | 18.06 | 17.75 | 17.80 | 17.80 | qfq | 28,829,023 | 515,565,492 | -0.95% |
| 2026-05-13 | 17.55 | 18.19 | 17.43 | 17.97 | 17.97 | qfq | 43,688,754 | 780,847,166 | 2.39% |
| 2026-05-12 | 17.02 | 17.60 | 16.90 | 17.55 | 17.55 | qfq | 47,328,105 | 821,172,477 | 3.11% |
| 2026-05-11 | 16.69 | 17.22 | 16.69 | 17.02 | 17.02 | qfq | 38,218,615 | 650,457,242 | 2.16% |
| 2026-05-08 | 16.44 | 16.70 | 16.41 | 16.66 | 16.66 | qfq | 27,399,613 | 453,137,498 | 0.91% |
| 2026-05-07 | 17.15 | 17.17 | 16.33 | 16.51 | 16.51 | qfq | 44,818,917 | 743,880,254 | -2.65% |
| 2026-05-06 | 16.86 | 16.98 | 16.55 | 16.96 | 16.96 | qfq | 25,959,422 | 435,367,427 | 0.30% |
| 2026-04-30 | 17.15 | 17.39 | 16.78 | 16.91 | 16.91 | qfq | 27,933,184 | 473,903,748 | -1.11% |
| 2026-04-29 | 16.75 | 17.16 | 16.63 | 17.10 | 17.10 | qfq | 31,309,670 | 530,212,319 | 1.91% |
| 2026-04-28 | 16.96 | 17.15 | 16.52 | 16.78 | 16.78 | qfq | 71,079,458 | 1,190,627,120 | -5.73% |
| 2026-04-27 | 17.51 | 18.04 | 17.50 | 17.80 | 17.80 | qfq | 24,650,616 | 439,292,825 | 1.19% |
| 2026-04-24 | 17.49 | 17.69 | 17.41 | 17.59 | 17.59 | qfq | 18,062,430 | 317,164,930 | 0.34% |
| 2026-04-23 | 17.82 | 17.90 | 17.47 | 17.53 | 17.53 | qfq | 24,111,069 | 424,306,949 | -1.85% |
| 2026-04-22 | 17.92 | 18.15 | 17.81 | 17.86 | 17.86 | qfq | 26,012,057 | 467,026,409 | 0.85% |
| 2026-04-21 | 17.65 | 17.87 | 17.22 | 17.71 | 17.71 | qfq | 21,151,781 | 371,951,680 | 0.23% |
| 2026-04-20 | 17.68 | 17.93 | 17.55 | 17.67 | 17.67 | qfq | 20,622,170 | 364,438,941 | -0.11% |
| 2026-04-17 | 17.89 | 17.96 | 17.62 | 17.69 | 17.69 | qfq | 19,208,451 | 341,094,527 | -1.17% |
| 2026-04-16 | 17.66 | 17.99 | 17.63 | 17.90 | 17.90 | qfq | 24,668,137 | 440,166,390 | 1.53% |
| 2026-04-15 | 17.88 | 17.95 | 17.48 | 17.63 | 17.63 | qfq | 18,148,075 | 320,333,287 | -0.79% |
| 2026-04-14 | 17.66 | 17.85 | 17.33 | 17.77 | 17.77 | qfq | 17,295,502 | 303,981,158 | 1.48% |
| 2026-04-13 | 17.59 | 17.68 | 17.33 | 17.51 | 17.51 | qfq | 19,027,219 | 332,717,356 | -1.19% |
| 2026-04-10 | 17.65 | 17.99 | 17.58 | 17.72 | 17.72 | qfq | 15,423,973 | 274,499,396 | 0.57% |
| 2026-04-09 | 17.85 | 17.86 | 17.61 | 17.62 | 17.62 | qfq | 14,582,530 | 258,050,456 | -2.00% |
| 2026-04-08 | 17.70 | 18.03 | 17.57 | 17.98 | 17.98 | qfq | 26,749,118 | 478,496,931 | 3.10% |
| 2026-04-07 | 17.09 | 17.48 | 17.09 | 17.44 | 17.44 | qfq | 14,539,100 | 252,573,230 | 1.93% |
| 2026-04-03 | 17.12 | 17.32 | 17.02 | 17.11 | 17.11 | qfq | 14,169,899 | 243,160,684 | 0.23% |
| 2026-04-02 | 17.55 | 17.55 | 16.94 | 17.07 | 17.07 | qfq | 32,877,366 | 562,276,783 | -2.96% |
| 2026-04-01 | 17.75 | 17.84 | 17.48 | 17.59 | 17.59 | qfq | 20,710,302 | 364,981,471 | 1.03% |
| 2026-03-31 | 17.66 | 17.78 | 17.40 | 17.41 | 17.41 | qfq | 16,226,702 | 284,748,310 | -1.42% |
| 2026-03-30 | 17.60 | 17.94 | 17.50 | 17.66 | 17.66 | qfq | 21,725,500 | 383,766,044 | 0.17% |
| 2026-03-27 | 17.00 | 17.68 | 17.00 | 17.63 | 17.63 | qfq | 23,306,402 | 407,248,110 | 2.56% |
| 2026-03-26 | 17.37 | 17.63 | 17.11 | 17.19 | 17.19 | qfq | 18,968,515 | 328,615,793 | -1.38% |
| 2026-03-25 | 17.51 | 17.77 | 17.24 | 17.43 | 17.43 | qfq | 22,303,169 | 389,907,460 | 1.04% |
| 2026-03-24 | 17.20 | 17.31 | 16.74 | 17.25 | 17.25 | qfq | 27,003,605 | 459,433,238 | 1.47% |
| 2026-03-23 | 17.40 | 17.64 | 16.90 | 17.00 | 17.00 | qfq | 44,259,151 | 763,341,493 | -4.87% |
| 2026-03-20 | 18.21 | 18.34 | 17.85 | 17.87 | 17.87 | qfq | 27,338,246 | 495,127,007 | -1.65% |
| 2026-03-19 | 19.04 | 19.13 | 18.09 | 18.17 | 18.17 | qfq | 38,682,750 | 711,086,296 | -4.97% |
| 2026-03-18 | 18.80 | 19.20 | 18.62 | 19.12 | 19.12 | qfq | 25,429,609 | 482,523,634 | 1.76% |
| 2026-03-17 | 19.01 | 19.27 | 18.77 | 18.79 | 18.79 | qfq | 27,136,900 | 515,213,947 | -0.42% |
| 2026-03-16 | 19.63 | 19.79 | 18.50 | 18.87 | 18.87 | qfq | 50,471,255 | 958,284,977 | -3.43% |
| 2026-03-13 | 19.38 | 20.10 | 19.27 | 19.54 | 19.54 | qfq | 31,574,266 | 621,327,182 | 0.00% |
| 2026-03-12 | 20.49 | 20.60 | 19.37 | 19.54 | 19.54 | qfq | 50,064,717 | 988,869,431 | -4.59% |
| 2026-03-11 | 19.71 | 20.63 | 19.68 | 20.48 | 20.48 | qfq | 42,885,306 | 867,924,466 | 3.49% |
| 2026-03-10 | 19.90 | 20.12 | 19.56 | 19.79 | 19.79 | qfq | 31,202,729 | 615,893,672 | -0.55% |
| 2026-03-09 | 21.24 | 21.24 | 19.37 | 19.90 | 19.90 | qfq | 63,111,428 | 1,252,965,055 | -7.27% |
| 2026-03-06 | 21.31 | 21.72 | 20.84 | 21.46 | 21.46 | qfq | 39,136,013 | 833,344,076 | -0.37% |
| 2026-03-05 | 21.70 | 21.85 | 21.10 | 21.54 | 21.54 | qfq | 30,947,887 | 662,214,727 | 0.00% |
| 2026-03-04 | 21.40 | 22.17 | 21.31 | 21.54 | 21.54 | qfq | 28,894,473 | 625,785,269 | -1.73% |
| 2026-03-03 | 23.01 | 23.31 | 21.60 | 21.92 | 21.92 | qfq | 48,314,774 | 1,071,278,910 | -3.14% |
| 2026-03-02 | 23.07 | 23.07 | 22.20 | 22.63 | 22.63 | qfq | 42,936,509 | 971,513,407 | -3.08% |
| 2026-02-27 | 22.41 | 23.72 | 22.40 | 23.35 | 23.35 | qfq | 52,050,302 | 1,201,363,435 | 3.23% |
| 2026-02-26 | 22.81 | 23.79 | 22.51 | 22.62 | 22.62 | qfq | 52,315,514 | 1,204,615,367 | -1.18% |
| 2026-02-25 | 22.42 | 23.32 | 22.25 | 22.89 | 22.89 | qfq | 48,101,552 | 1,101,363,534 | 2.19% |
| 2026-02-24 | 22.00 | 22.76 | 21.73 | 22.40 | 22.40 | qfq | 31,424,413 | 703,540,635 | 4.67% |
| 2026-02-13 | 21.99 | 22.20 | 21.34 | 21.40 | 21.40 | qfq | 16,976,915 | 367,012,255 | -3.86% |
| 2026-02-12 | 22.18 | 22.66 | 22.05 | 22.26 | 22.26 | qfq | 24,941,263 | 558,073,927 | 0.36% |
| 2026-02-11 | 20.98 | 22.30 | 20.90 | 22.18 | 22.18 | qfq | 38,051,710 | 833,683,184 | 5.37% |
| 2026-02-10 | 21.13 | 21.23 | 20.64 | 21.05 | 21.05 | qfq | 18,098,548 | 378,489,632 | -0.33% |
| 2026-02-09 | 21.18 | 21.20 | 20.74 | 21.12 | 21.12 | qfq | 16,654,160 | 349,458,693 | 0.81% |
| 2026-02-06 | 20.38 | 21.44 | 20.05 | 20.95 | 20.95 | qfq | 29,624,366 | 621,266,339 | 1.55% |
| 2026-02-05 | 20.82 | 21.28 | 20.41 | 20.63 | 20.63 | qfq | 14,935,848 | 309,772,936 | -1.72% |
| 2026-02-04 | 20.77 | 21.14 | 20.48 | 20.99 | 20.99 | qfq | 15,706,491 | 327,584,403 | 1.11% |
| 2026-02-03 | 20.60 | 20.81 | 20.21 | 20.76 | 20.76 | qfq | 24,233,554 | 496,438,215 | 2.01% |
| 2026-02-02 | 21.68 | 21.81 | 20.19 | 20.35 | 20.35 | qfq | 41,463,941 | 862,611,125 | -8.17% |
| 2026-01-30 | 22.23 | 22.90 | 21.50 | 22.16 | 22.16 | qfq | 38,120,363 | 841,887,397 | -2.08% |
| 2026-01-29 | 22.59 | 23.00 | 22.25 | 22.63 | 22.63 | qfq | 45,162,320 | 1,024,144,022 | 0.40% |
| 2026-01-28 | 22.00 | 22.86 | 21.81 | 22.54 | 22.54 | qfq | 46,677,199 | 1,047,563,624 | 2.13% |
| 2026-01-27 | 22.12 | 22.97 | 21.90 | 22.07 | 22.07 | qfq | 46,985,906 | 1,053,373,902 | 0.36% |
| 2026-01-26 | 21.84 | 22.55 | 21.84 | 21.99 | 21.99 | qfq | 35,970,198 | 796,429,103 | 0.87% |
| 2026-01-23 | 22.00 | 22.22 | 21.54 | 21.80 | 21.80 | qfq | 38,842,048 | 847,156,154 | -0.91% |
| 2026-01-22 | 21.17 | 22.22 | 20.83 | 22.00 | 22.00 | qfq | 59,222,209 | 1,279,899,445 | 6.38% |
| 2026-01-21 | 20.64 | 21.16 | 20.44 | 20.68 | 20.68 | qfq | 27,067,784 | 561,774,361 | 0.05% |
| 2026-01-20 | 20.35 | 20.68 | 20.01 | 20.67 | 20.67 | qfq | 30,354,827 | 619,612,676 | 1.52% |
| 2026-01-19 | 19.66 | 20.51 | 19.36 | 20.36 | 20.36 | qfq | 34,619,082 | 697,421,270 | 3.04% |
| 2026-01-16 | 19.96 | 20.20 | 19.67 | 19.76 | 19.76 | qfq | 19,056,316 | 379,233,475 | -0.40% |
| 2026-01-15 | 19.60 | 20.23 | 19.56 | 19.84 | 19.84 | qfq | 20,991,820 | 418,697,104 | 0.51% |
| 2026-01-14 | 19.73 | 20.04 | 19.53 | 19.74 | 19.74 | qfq | 21,270,655 | 420,223,915 | 0.05% |
| 2026-01-13 | 19.89 | 20.12 | 19.63 | 19.73 | 19.73 | qfq | 22,272,475 | 441,649,887 | -1.20% |
| 2026-01-12 | 20.24 | 20.41 | 19.85 | 19.97 | 19.97 | qfq | 28,301,800 | 565,394,550 | -2.06% |
| 2026-01-09 | 20.25 | 20.55 | 19.96 | 20.39 | 20.39 | qfq | 29,573,190 | 599,944,073 | 0.34% |
| 2026-01-08 | 20.34 | 21.08 | 20.17 | 20.32 | 20.32 | qfq | 39,786,733 | 817,204,255 | -0.54% |
| 2026-01-07 | 20.91 | 21.09 | 20.34 | 20.43 | 20.43 | qfq | 22,657,821 | 467,171,339 | -2.30% |
| 2026-01-06 | 19.67 | 21.19 | 19.67 | 20.91 | 20.91 | qfq | 49,505,545 | 1,020,293,203 | 6.25% |
| 2026-01-05 | 19.65 | 19.79 | 19.17 | 19.68 | 19.68 | qfq | 21,109,345 | 411,557,744 | 0.51% |
| 2025-12-31 | 19.65 | 19.86 | 19.45 | 19.58 | 19.58 | qfq | 12,525,370 | 245,279,349 | -0.36% |
| 2025-12-30 | 19.30 | 20.02 | 19.12 | 19.65 | 19.65 | qfq | 24,657,805 | 483,993,226 | 1.13% |
| 2025-12-29 | 19.35 | 19.76 | 19.26 | 19.43 | 19.43 | qfq | 31,888,381 | 623,427,908 | 1.04% |
| 2025-12-26 | 19.16 | 19.50 | 19.12 | 19.23 | 19.23 | qfq | 20,737,358 | 399,703,380 | 0.89% |
| 2025-12-25 | 18.89 | 19.56 | 18.82 | 19.06 | 19.06 | qfq | 33,029,654 | 635,977,033 | 0.90% |
| 2025-12-24 | 18.59 | 18.95 | 18.42 | 18.89 | 18.89 | qfq | 15,766,232 | 295,926,272 | 1.61% |
| 2025-12-23 | 18.35 | 18.77 | 18.20 | 18.59 | 18.59 | qfq | 18,543,797 | 343,406,328 | 1.81% |
| 2025-12-22 | 18.36 | 18.53 | 18.20 | 18.26 | 18.26 | qfq | 11,241,125 | 206,348,162 | -0.44% |
| 2025-12-19 | 18.15 | 18.39 | 18.08 | 18.34 | 18.34 | qfq | 13,900,951 | 254,575,575 | 1.21% |
| 2025-12-18 | 17.96 | 18.35 | 17.91 | 18.12 | 18.12 | qfq | 12,044,253 | 219,051,700 | 0.61% |
| 2025-12-17 | 17.66 | 18.15 | 17.59 | 18.01 | 18.01 | qfq | 14,036,932 | 250,708,947 | 1.64% |
| 2025-12-16 | 17.90 | 17.94 | 17.50 | 17.72 | 17.62 | qfq | 11,384,488 | 200,919,013 | -1.28% |
| 2025-12-15 | 17.68 | 18.15 | 17.65 | 17.95 | 17.85 | qfq | 12,242,801 | 220,535,353 | 0.84% |
| 2025-12-12 | 17.65 | 17.88 | 17.52 | 17.80 | 17.70 | qfq | 11,786,255 | 209,170,281 | 1.14% |
| 2025-12-11 | 17.90 | 17.97 | 17.51 | 17.60 | 17.50 | qfq | 11,737,194 | 207,726,889 | -1.62% |
| 2025-12-10 | 17.78 | 17.95 | 17.72 | 17.89 | 17.79 | qfq | 7,599,389 | 135,673,620 | 0.62% |
| 2025-12-09 | 18.22 | 18.24 | 17.75 | 17.78 | 17.68 | qfq | 12,103,083 | 216,712,335 | -2.47% |
| 2025-12-08 | 18.40 | 18.46 | 17.97 | 18.23 | 18.13 | qfq | 11,753,424 | 213,806,302 | -0.55% |
| 2025-12-05 | 17.87 | 18.40 | 17.84 | 18.33 | 18.23 | qfq | 11,886,329 | 216,503,146 | 2.40% |
| 2025-12-04 | 18.13 | 18.25 | 17.84 | 17.90 | 17.80 | qfq | 8,197,949 | 147,200,732 | -1.32% |
| 2025-12-03 | 18.09 | 18.42 | 17.98 | 18.14 | 18.04 | qfq | 11,654,366 | 212,533,279 | 0.78% |
| 2025-12-02 | 18.19 | 18.25 | 17.94 | 18.00 | 17.90 | qfq | 7,941,600 | 143,228,788 | -1.37% |
| 2025-12-01 | 18.30 | 18.47 | 18.10 | 18.25 | 18.15 | qfq | 12,753,200 | 233,191,358 | -0.60% |
| 2025-11-28 | 18.18 | 18.85 | 18.11 | 18.36 | 18.26 | qfq | 21,040,577 | 389,900,839 | 2.51% |
| 2025-11-27 | 17.67 | 18.14 | 17.61 | 17.91 | 17.81 | qfq | 10,042,727 | 179,520,710 | 1.30% |
| 2025-11-26 | 17.76 | 17.91 | 17.62 | 17.68 | 17.58 | qfq | 11,324,682 | 201,226,284 | -0.56% |
| 2025-11-25 | 17.71 | 17.90 | 17.51 | 17.78 | 17.68 | qfq | 10,917,992 | 193,558,480 | 1.08% |
| 2025-11-24 | 17.65 | 17.78 | 17.36 | 17.59 | 17.49 | qfq | 12,583,406 | 221,015,888 | 0.40% |
| 2025-11-21 | 17.99 | 18.09 | 17.50 | 17.52 | 17.42 | qfq | 18,146,665 | 322,081,090 | -3.20% |
| 2025-11-20 | 18.20 | 18.50 | 18.03 | 18.10 | 18.00 | qfq | 11,234,011 | 205,170,016 | -0.55% |
| 2025-11-19 | 18.15 | 18.43 | 18.06 | 18.20 | 18.10 | qfq | 10,179,300 | 185,186,296 | 0.22% |
| 2025-11-18 | 18.66 | 18.79 | 18.05 | 18.16 | 18.06 | qfq | 19,357,501 | 352,954,877 | -3.20% |
| 2025-11-17 | 18.83 | 19.27 | 18.65 | 18.76 | 18.65 | qfq | 14,020,433 | 264,703,652 | -0.37% |
| 2025-11-14 | 19.30 | 19.47 | 18.80 | 18.83 | 18.72 | qfq | 20,535,800 | 391,368,976 | -3.29% |
| 2025-11-13 | 19.08 | 19.71 | 19.07 | 19.47 | 19.36 | qfq | 20,007,236 | 389,634,652 | 1.88% |
| 2025-11-12 | 19.29 | 19.30 | 18.94 | 19.11 | 19.00 | qfq | 12,083,763 | 231,068,737 | -1.09% |
| 2025-11-11 | 19.21 | 19.47 | 19.08 | 19.32 | 19.21 | qfq | 16,511,852 | 318,837,379 | 0.05% |
| 2025-11-10 | 18.80 | 19.50 | 18.78 | 19.31 | 19.20 | qfq | 42,234,326 | 813,769,801 | 4.10% |
| 2025-11-07 | 17.80 | 18.84 | 17.72 | 18.55 | 18.45 | qfq | 31,211,951 | 576,466,277 | 3.63% |
| 2025-11-06 | 17.58 | 18.07 | 17.52 | 17.90 | 17.80 | qfq | 17,233,398 | 307,739,829 | 2.05% |
| 2025-11-05 | 17.40 | 17.75 | 17.20 | 17.54 | 17.44 | qfq | 19,132,142 | 335,329,725 | 0.23% |
| 2025-11-04 | 18.26 | 18.29 | 17.40 | 17.50 | 17.40 | qfq | 31,438,380 | 557,686,816 | -4.16% |
| 2025-11-03 | 18.44 | 18.51 | 18.11 | 18.26 | 18.16 | qfq | 16,366,192 | 298,347,813 | -0.81% |
| 2025-10-31 | 18.57 | 18.75 | 18.40 | 18.41 | 18.31 | qfq | 15,806,400 | 292,630,491 | -0.86% |
| 2025-10-30 | 18.61 | 18.76 | 18.45 | 18.57 | 18.47 | qfq | 13,026,000 | 242,352,547 | -0.96% |
| 2025-10-29 | 18.16 | 18.80 | 17.99 | 18.75 | 18.64 | qfq | 30,868,925 | 568,682,914 | 3.02% |
| 2025-10-28 | 18.62 | 19.13 | 18.07 | 18.20 | 18.10 | qfq | 50,852,809 | 941,735,458 | -4.91% |
| 2025-10-27 | 19.40 | 19.57 | 19.08 | 19.14 | 19.03 | qfq | 23,445,593 | 452,344,436 | -1.69% |
| 2025-10-24 | 19.45 | 19.83 | 19.30 | 19.47 | 19.36 | qfq | 13,558,903 | 264,425,569 | 0.00% |
| 2025-10-23 | 18.81 | 19.51 | 18.80 | 19.47 | 19.36 | qfq | 20,652,099 | 396,969,934 | 3.23% |
| 2025-10-22 | 19.41 | 19.59 | 18.82 | 18.86 | 18.75 | qfq | 18,313,558 | 348,481,886 | -3.33% |
| 2025-10-21 | 19.14 | 19.53 | 18.98 | 19.51 | 19.40 | qfq | 14,895,226 | 287,788,096 | 1.99% |
| 2025-10-20 | 19.52 | 19.58 | 18.96 | 19.13 | 19.02 | qfq | 23,231,727 | 445,842,831 | -2.00% |
| 2025-10-17 | 19.91 | 20.23 | 19.40 | 19.52 | 19.41 | qfq | 35,722,690 | 709,411,664 | 0.36% |
| 2025-10-16 | 19.68 | 19.77 | 19.33 | 19.45 | 19.34 | qfq | 14,340,259 | 279,185,437 | -1.17% |
| 2025-10-15 | 19.46 | 19.88 | 19.46 | 19.68 | 19.57 | qfq | 18,790,635 | 370,308,933 | 0.77% |
| 2025-10-14 | 20.20 | 20.34 | 19.33 | 19.53 | 19.42 | qfq | 31,226,587 | 617,551,179 | -2.01% |
| 2025-10-13 | 19.80 | 20.24 | 19.56 | 19.93 | 19.82 | qfq | 29,942,121 | 595,854,076 | -1.87% |
| 2025-10-10 | 19.78 | 20.58 | 19.67 | 20.31 | 20.20 | qfq | 38,767,453 | 787,881,067 | 2.06% |
| 2025-10-09 | 19.59 | 19.95 | 19.08 | 19.90 | 19.79 | qfq | 30,849,239 | 605,008,874 | 2.26% |
| 2025-09-30 | 19.14 | 19.58 | 19.10 | 19.46 | 19.35 | qfq | 19,678,347 | 381,915,977 | 1.35% |
| 2025-09-29 | 19.22 | 19.33 | 18.72 | 19.20 | 19.09 | qfq | 22,597,039 | 428,604,827 | 0.37% |
| 2025-09-26 | 18.97 | 19.39 | 18.93 | 19.13 | 19.02 | qfq | 16,451,375 | 315,904,894 | 0.47% |
| 2025-09-25 | 19.00 | 19.30 | 18.85 | 19.04 | 18.93 | qfq | 19,838,794 | 378,354,714 | -0.05% |
| 2025-09-24 | 18.39 | 19.09 | 18.36 | 19.05 | 18.94 | qfq | 20,339,591 | 380,466,731 | 2.92% |
| 2025-09-23 | 19.17 | 19.26 | 18.39 | 18.51 | 18.41 | qfq | 28,657,259 | 535,491,035 | -4.04% |
| 2025-09-22 | 19.59 | 19.64 | 19.12 | 19.29 | 19.18 | qfq | 20,951,712 | 403,699,958 | -1.53% |
| 2025-09-19 | 19.17 | 19.98 | 19.07 | 19.59 | 19.48 | qfq | 32,068,916 | 629,734,745 | 1.98% |
| 2025-09-18 | 19.50 | 19.70 | 19.03 | 19.21 | 19.10 | qfq | 29,054,202 | 563,050,995 | -1.54% |
| 2025-09-17 | 19.43 | 19.54 | 19.25 | 19.51 | 19.40 | qfq | 19,694,957 | 381,923,384 | -0.20% |
| 2025-09-16 | 19.60 | 19.85 | 18.97 | 19.55 | 19.44 | qfq | 39,814,008 | 769,583,080 | -0.36% |
| 2025-09-15 | 18.98 | 19.98 | 18.98 | 19.62 | 19.51 | qfq | 66,733,660 | 1,314,047,974 | 5.09% |
| 2025-09-12 | 18.55 | 18.96 | 18.22 | 18.67 | 18.57 | qfq | 29,937,393 | 556,404,520 | 0.65% |
| 2025-09-11 | 18.40 | 18.56 | 18.32 | 18.55 | 18.45 | qfq | 22,232,569 | 410,383,769 | 0.38% |
| 2025-09-10 | 18.67 | 18.70 | 18.12 | 18.48 | 18.38 | qfq | 29,813,196 | 549,471,144 | -1.65% |
| 2025-09-09 | 18.73 | 19.36 | 18.69 | 18.79 | 18.68 | qfq | 46,978,491 | 891,229,019 | -2.79% |
| 2025-09-08 | 18.75 | 19.39 | 18.70 | 19.33 | 19.22 | qfq | 38,182,129 | 729,978,881 | 3.26% |
| 2025-09-05 | 18.47 | 18.78 | 18.40 | 18.72 | 18.61 | qfq | 24,836,442 | 463,732,921 | 1.24% |
| 2025-09-04 | 18.27 | 18.58 | 18.10 | 18.49 | 18.39 | qfq | 26,707,342 | 490,115,768 | 0.87% |
| 2025-09-03 | 18.45 | 18.57 | 18.15 | 18.33 | 18.23 | qfq | 19,673,919 | 360,731,594 | 0.00% |
| 2025-09-02 | 18.83 | 18.83 | 18.13 | 18.33 | 18.23 | qfq | 22,292,561 | 410,392,646 | -2.60% |
| 2025-09-01 | 18.78 | 18.95 | 18.50 | 18.82 | 18.71 | qfq | 25,909,926 | 486,743,755 | 1.24% |
| 2025-08-29 | 18.54 | 18.87 | 18.42 | 18.59 | 18.49 | qfq | 32,748,461 | 609,722,107 | 0.70% |
| 2025-08-28 | 18.57 | 18.72 | 18.02 | 18.46 | 18.36 | qfq | 32,934,619 | 605,070,735 | -0.70% |
| 2025-08-27 | 19.13 | 19.21 | 18.59 | 18.59 | 18.49 | qfq | 35,468,440 | 670,787,946 | -3.33% |
| 2025-08-26 | 18.70 | 19.63 | 18.52 | 19.23 | 19.12 | qfq | 48,519,419 | 930,170,899 | 3.22% |
| 2025-08-25 | 18.39 | 18.77 | 18.19 | 18.63 | 18.53 | qfq | 33,898,820 | 628,204,652 | 1.58% |
| 2025-08-22 | 18.47 | 18.49 | 18.14 | 18.34 | 18.24 | qfq | 27,079,089 | 495,086,705 | 0.60% |
| 2025-08-21 | 17.88 | 18.33 | 17.80 | 18.23 | 18.13 | qfq | 37,647,379 | 682,676,167 | 1.90% |
| 2025-08-20 | 17.51 | 17.95 | 17.41 | 17.89 | 17.79 | qfq | 26,884,691 | 477,898,488 | 2.17% |
| 2025-08-19 | 17.66 | 17.90 | 17.41 | 17.51 | 17.41 | qfq | 20,060,172 | 351,796,589 | -0.79% |
| 2025-08-18 | 17.68 | 17.85 | 17.53 | 17.65 | 17.55 | qfq | 18,579,953 | 328,799,918 | 0.11% |
| 2025-08-15 | 17.30 | 17.69 | 17.27 | 17.63 | 17.53 | qfq | 14,195,613 | 249,227,487 | 1.91% |
| 2025-08-14 | 17.54 | 17.60 | 17.25 | 17.30 | 17.20 | qfq | 12,802,211 | 223,104,380 | -1.37% |
| 2025-08-13 | 17.79 | 17.80 | 17.46 | 17.54 | 17.44 | qfq | 16,728,756 | 294,516,303 | -1.13% |
| 2025-08-12 | 17.58 | 17.96 | 17.50 | 17.74 | 17.64 | qfq | 19,503,485 | 346,411,425 | 0.51% |
| 2025-08-11 | 17.57 | 17.68 | 17.34 | 17.65 | 17.55 | qfq | 19,604,543 | 344,822,055 | 1.67% |
| 2025-08-08 | 17.48 | 17.54 | 17.33 | 17.36 | 17.26 | qfq | 6,945,100 | 120,646,321 | -0.29% |
| 2025-08-07 | 17.51 | 17.57 | 17.30 | 17.41 | 17.31 | qfq | 8,470,100 | 147,447,566 | -0.63% |
| 2025-08-06 | 17.40 | 17.57 | 17.33 | 17.52 | 17.42 | qfq | 10,378,045 | 181,344,291 | 0.63% |
| 2025-08-05 | 17.15 | 17.42 | 17.13 | 17.41 | 17.31 | qfq | 14,671,579 | 254,058,952 | 1.81% |
| 2025-08-04 | 17.09 | 17.16 | 17.00 | 17.10 | 17.00 | qfq | 9,628,545 | 164,337,833 | -0.58% |
| 2025-08-01 | 17.11 | 17.23 | 17.05 | 17.20 | 17.10 | qfq | 12,982,622 | 222,879,837 | 0.88% |
| 2025-07-31 | 17.42 | 17.50 | 16.91 | 17.05 | 16.95 | qfq | 21,040,950 | 360,500,400 | -2.63% |
| 2025-07-30 | 17.26 | 17.88 | 17.25 | 17.51 | 17.41 | qfq | 24,634,141 | 433,622,493 | 1.45% |
| 2025-07-29 | 17.26 | 17.38 | 17.11 | 17.26 | 17.16 | qfq | 14,225,800 | 244,733,650 | -0.35% |
| 2025-07-28 | 17.39 | 17.49 | 17.20 | 17.32 | 17.22 | qfq | 16,664,001 | 288,502,311 | -1.20% |
| 2025-07-25 | 17.56 | 17.87 | 17.47 | 17.53 | 17.43 | qfq | 27,195,693 | 479,948,104 | 0.29% |
| 2025-07-24 | 17.12 | 17.50 | 17.10 | 17.48 | 17.38 | qfq | 22,557,618 | 391,517,452 | 2.40% |
| 2025-07-23 | 17.30 | 17.50 | 17.05 | 17.07 | 16.97 | qfq | 19,362,665 | 333,316,437 | -1.10% |
| 2025-07-22 | 17.12 | 17.27 | 16.97 | 17.26 | 17.16 | qfq | 22,874,799 | 392,009,108 | 0.76% |
| 2025-07-21 | 16.57 | 17.22 | 16.55 | 17.13 | 17.03 | qfq | 37,916,949 | 641,849,994 | 3.69% |
| 2025-07-18 | 16.28 | 16.61 | 16.26 | 16.52 | 16.43 | qfq | 20,139,128 | 331,828,258 | 1.66% |
| 2025-07-17 | 16.21 | 16.26 | 16.19 | 16.25 | 16.16 | qfq | 10,330,357 | 167,592,032 | 0.25% |
| 2025-07-16 | 16.26 | 16.34 | 16.15 | 16.21 | 16.12 | qfq | 13,242,100 | 214,580,479 | -0.37% |
| 2025-07-15 | 16.50 | 16.77 | 16.26 | 16.27 | 16.18 | qfq | 18,021,140 | 296,452,006 | -1.21% |
| 2025-07-14 | 16.65 | 16.69 | 16.46 | 16.47 | 16.38 | qfq | 10,296,964 | 170,453,440 | -1.14% |
| 2025-07-11 | 16.59 | 16.78 | 16.56 | 16.66 | 16.57 | qfq | 11,276,692 | 188,101,634 | 0.42% |
| 2025-07-10 | 16.56 | 16.63 | 16.53 | 16.59 | 16.50 | qfq | 7,172,175 | 118,949,522 | 0.18% |
| 2025-07-09 | 16.63 | 16.85 | 16.52 | 16.56 | 16.47 | qfq | 11,455,700 | 190,667,923 | -0.42% |
| 2025-07-08 | 16.39 | 16.65 | 16.38 | 16.63 | 16.54 | qfq | 10,785,697 | 178,239,613 | 1.46% |
| 2025-07-07 | 16.49 | 16.59 | 16.35 | 16.39 | 16.30 | qfq | 9,334,400 | 153,489,107 | -0.36% |
| 2025-07-04 | 16.63 | 16.67 | 16.41 | 16.45 | 16.36 | qfq | 12,074,946 | 199,298,896 | -0.90% |
| 2025-07-03 | 16.51 | 16.74 | 16.44 | 16.60 | 16.51 | qfq | 14,983,386 | 248,874,302 | 0.55% |
| 2025-07-02 | 16.35 | 16.52 | 16.27 | 16.51 | 16.42 | qfq | 18,368,756 | 301,674,305 | 1.10% |
| 2025-07-01 | 16.22 | 16.40 | 16.17 | 16.33 | 16.24 | qfq | 13,981,653 | 227,664,161 | 0.74% |
| 2025-06-30 | 16.08 | 16.21 | 16.03 | 16.21 | 16.12 | qfq | 11,061,050 | 178,219,135 | 0.68% |
| 2025-06-27 | 16.17 | 16.30 | 16.09 | 16.10 | 16.01 | qfq | 14,350,730 | 232,087,980 | -0.31% |
| 2025-06-26 | 16.29 | 16.37 | 16.11 | 16.15 | 16.06 | qfq | 11,510,392 | 187,023,182 | -0.86% |
| 2025-06-25 | 16.26 | 16.29 | 16.16 | 16.29 | 16.20 | qfq | 7,620,911 | 123,770,137 | 0.43% |
| 2025-06-24 | 16.03 | 16.23 | 16.01 | 16.22 | 16.13 | qfq | 8,990,889 | 145,266,495 | 1.31% |
| 2025-06-23 | 15.84 | 16.05 | 15.82 | 16.01 | 15.92 | qfq | 7,463,935 | 119,174,937 | 0.19% |
| 2025-06-20 | 16.00 | 16.10 | 15.98 | 15.98 | 15.89 | qfq | 6,044,230 | 96,904,150 | -0.50% |
| 2025-06-19 | 16.18 | 16.28 | 16.01 | 16.06 | 15.97 | qfq | 7,840,288 | 126,147,434 | -0.80% |
| 2025-06-18 | 16.30 | 16.34 | 16.17 | 16.19 | 16.10 | qfq | 7,459,040 | 121,003,779 | -0.67% |
| 2025-06-17 | 16.37 | 16.39 | 16.28 | 16.30 | 16.21 | qfq | 5,759,800 | 93,998,038 | -0.31% |
| 2025-06-16 | 16.31 | 16.39 | 16.28 | 16.35 | 16.26 | qfq | 7,701,020 | 125,757,927 | -0.30% |
| 2025-06-13 | 16.37 | 16.49 | 16.27 | 16.40 | 16.31 | qfq | 9,531,341 | 156,092,657 | -0.12% |
| 2025-06-12 | 16.40 | 16.43 | 16.27 | 16.42 | 16.33 | qfq | 7,621,167 | 124,741,742 | 0.24% |
| 2025-06-11 | 16.33 | 16.41 | 16.25 | 16.38 | 16.29 | qfq | 10,674,619 | 174,739,564 | -2.50% |
| 2025-06-10 | 16.78 | 16.85 | 16.62 | 16.80 | 16.21 | qfq | 12,131,650 | 203,368,679 | 0.06% |
| 2025-06-09 | 16.77 | 16.83 | 16.66 | 16.79 | 16.20 | qfq | 10,622,477 | 177,902,521 | 1.57% |
| 2025-06-06 | 16.46 | 16.61 | 16.42 | 16.53 | 15.95 | qfq | 8,280,242 | 136,969,601 | 0.43% |
| 2025-06-05 | 16.56 | 16.57 | 16.43 | 16.46 | 15.88 | qfq | 7,894,778 | 130,082,814 | -0.54% |
| 2025-06-04 | 16.48 | 16.58 | 16.46 | 16.55 | 15.97 | qfq | 5,683,193 | 93,950,287 | 0.55% |
| 2025-06-03 | 16.42 | 16.55 | 16.35 | 16.46 | 15.88 | qfq | 8,439,047 | 138,530,413 | -0.42% |
| 2025-05-30 | 16.76 | 16.82 | 16.53 | 16.53 | 15.95 | qfq | 8,681,625 | 144,654,237 | -1.37% |
| 2025-05-29 | 16.48 | 16.79 | 16.31 | 16.76 | 16.17 | qfq | 14,730,416 | 244,745,010 | 1.70% |
| 2025-05-28 | 16.10 | 16.50 | 16.07 | 16.48 | 15.90 | qfq | 15,805,455 | 258,215,602 | 2.36% |
| 2025-05-27 | 16.14 | 16.14 | 15.99 | 16.10 | 15.54 | qfq | 9,997,941 | 160,248,499 | -0.25% |
| 2025-05-26 | 16.42 | 16.42 | 16.02 | 16.14 | 15.57 | qfq | 18,705,273 | 302,326,067 | -1.77% |
| 2025-05-23 | 16.42 | 16.56 | 16.40 | 16.43 | 15.85 | qfq | 6,975,612 | 114,956,885 | 0.00% |
| 2025-05-22 | 16.62 | 16.63 | 16.42 | 16.43 | 15.85 | qfq | 8,675,802 | 143,067,287 | -1.38% |
| 2025-05-21 | 16.58 | 16.73 | 16.57 | 16.66 | 16.08 | qfq | 8,183,858 | 136,339,092 | 0.42% |
| 2025-05-20 | 16.63 | 16.64 | 16.48 | 16.59 | 16.01 | qfq | 9,103,358 | 150,721,264 | -0.12% |
| 2025-05-19 | 16.70 | 16.74 | 16.52 | 16.61 | 16.03 | qfq | 7,539,700 | 125,138,638 | -1.01% |
| 2025-05-16 | 16.79 | 16.88 | 16.68 | 16.78 | 16.19 | qfq | 8,595,218 | 143,857,072 | -0.12% |
| 2025-05-15 | 16.91 | 16.98 | 16.80 | 16.80 | 16.21 | qfq | 8,009,274 | 135,310,657 | -0.71% |
| 2025-05-14 | 16.88 | 16.97 | 16.75 | 16.92 | 16.33 | qfq | 10,403,500 | 175,835,812 | 0.18% |
| 2025-05-13 | 17.00 | 17.06 | 16.85 | 16.89 | 16.30 | qfq | 9,233,520 | 156,220,392 | 0.06% |
| 2025-05-12 | 16.86 | 16.88 | 16.76 | 16.88 | 16.29 | qfq | 7,550,806 | 127,116,579 | 0.90% |
| 2025-05-09 | 16.85 | 16.86 | 16.67 | 16.73 | 16.14 | qfq | 6,887,620 | 115,347,234 | -0.71% |
| 2025-05-08 | 16.80 | 16.87 | 16.71 | 16.85 | 16.26 | qfq | 7,710,672 | 129,650,101 | 0.06% |
| 2025-05-07 | 17.00 | 17.06 | 16.74 | 16.84 | 16.25 | qfq | 9,581,414 | 161,361,555 | -0.12% |
| 2025-05-06 | 16.59 | 16.96 | 16.56 | 16.86 | 16.27 | qfq | 15,505,238 | 260,191,934 | 1.93% |
| 2025-04-30 | 16.48 | 16.64 | 16.44 | 16.54 | 15.96 | qfq | 8,603,730 | 142,129,831 | 0.43% |
| 2025-04-29 | 16.45 | 16.63 | 16.36 | 16.47 | 15.89 | qfq | 7,954,000 | 131,146,263 | 0.12% |
| 2025-04-28 | 16.38 | 16.50 | 16.20 | 16.45 | 15.87 | qfq | 12,694,404 | 207,607,864 | 0.18% |
| 2025-04-25 | 16.37 | 16.62 | 16.28 | 16.42 | 15.84 | qfq | 14,944,035 | 246,275,810 | 0.18% |
| 2025-04-24 | 16.22 | 16.49 | 16.01 | 16.39 | 15.82 | qfq | 28,906,414 | 470,185,260 | -2.79% |
| 2025-04-23 | 16.76 | 16.86 | 16.61 | 16.86 | 16.27 | qfq | 10,603,821 | 177,849,928 | 1.02% |
| 2025-04-22 | 16.62 | 16.79 | 16.55 | 16.69 | 16.11 | qfq | 11,098,532 | 184,904,023 | 0.18% |
| 2025-04-21 | 16.43 | 16.68 | 16.39 | 16.66 | 16.08 | qfq | 8,834,340 | 146,426,663 | 1.22% |
| 2025-04-18 | 16.49 | 16.52 | 16.32 | 16.46 | 15.88 | qfq | 6,125,079 | 100,514,043 | 0.18% |
| 2025-04-17 | 16.42 | 16.58 | 16.38 | 16.43 | 15.85 | qfq | 7,089,055 | 116,843,106 | -0.73% |
| 2025-04-16 | 16.55 | 16.61 | 16.30 | 16.55 | 15.97 | qfq | 10,344,865 | 169,904,781 | -0.30% |
| 2025-04-15 | 16.73 | 16.73 | 16.52 | 16.60 | 16.02 | qfq | 9,084,700 | 150,783,992 | -0.72% |
| 2025-04-14 | 16.69 | 16.80 | 16.59 | 16.72 | 16.13 | qfq | 12,079,749 | 201,741,878 | 1.33% |
| 2025-04-11 | 16.43 | 16.59 | 16.38 | 16.50 | 15.92 | qfq | 12,649,300 | 208,786,350 | -0.12% |
| 2025-04-10 | 16.46 | 16.77 | 16.30 | 16.52 | 15.94 | qfq | 22,334,754 | 369,392,404 | 1.79% |
| 2025-04-09 | 16.07 | 16.38 | 15.90 | 16.23 | 15.66 | qfq | 27,149,498 | 438,370,587 | -0.55% |
| 2025-04-08 | 16.51 | 16.78 | 16.07 | 16.32 | 15.75 | qfq | 24,549,676 | 401,840,040 | -0.97% |
| 2025-04-07 | 16.28 | 16.75 | 15.89 | 16.48 | 15.90 | qfq | 32,704,445 | 536,708,573 | -5.99% |
| 2025-04-03 | 17.83 | 17.85 | 17.44 | 17.53 | 16.92 | qfq | 16,705,385 | 293,978,166 | -2.34% |
| 2025-04-02 | 17.94 | 18.08 | 17.90 | 17.95 | 17.32 | qfq | 6,309,693 | 113,342,096 | 0.00% |
| 2025-04-01 | 17.89 | 18.04 | 17.81 | 17.95 | 17.32 | qfq | 9,270,700 | 166,256,097 | 0.84% |
| 2025-03-31 | 17.99 | 18.16 | 17.72 | 17.80 | 17.18 | qfq | 15,262,431 | 273,040,811 | -1.60% |
| 2025-03-28 | 18.66 | 18.68 | 18.02 | 18.09 | 17.46 | qfq | 22,538,127 | 411,328,926 | -3.21% |
| 2025-03-27 | 18.69 | 18.83 | 18.56 | 18.69 | 18.04 | qfq | 17,539,001 | 327,876,687 | 0.43% |
| 2025-03-26 | 18.84 | 19.02 | 18.55 | 18.61 | 17.96 | qfq | 24,214,074 | 454,878,406 | -0.64% |
| 2025-03-25 | 18.51 | 18.84 | 18.40 | 18.73 | 18.07 | qfq | 24,637,823 | 459,485,322 | 1.24% |
| 2025-03-24 | 18.23 | 18.70 | 18.20 | 18.50 | 17.85 | qfq | 24,743,960 | 456,601,547 | 1.76% |
| 2025-03-21 | 18.24 | 18.36 | 17.91 | 18.18 | 17.54 | qfq | 19,095,063 | 346,106,459 | -0.38% |
| 2025-03-20 | 18.45 | 18.59 | 18.20 | 18.25 | 17.61 | qfq | 12,462,815 | 228,259,402 | -0.76% |
| 2025-03-19 | 18.56 | 18.65 | 18.34 | 18.39 | 17.75 | qfq | 15,528,870 | 286,038,505 | -1.18% |
| 2025-03-18 | 18.71 | 18.83 | 18.55 | 18.61 | 17.96 | qfq | 14,466,006 | 269,604,150 | -0.59% |
| 2025-03-17 | 18.65 | 18.84 | 18.50 | 18.72 | 18.06 | qfq | 18,592,661 | 347,451,088 | 0.65% |
| 2025-03-14 | 18.58 | 18.81 | 18.49 | 18.60 | 17.95 | qfq | 21,147,596 | 393,392,640 | 0.38% |
| 2025-03-13 | 18.65 | 18.78 | 18.36 | 18.53 | 17.88 | qfq | 18,661,441 | 345,694,559 | -0.75% |
| 2025-03-12 | 19.04 | 19.05 | 18.59 | 18.67 | 18.02 | qfq | 23,732,300 | 443,959,389 | -1.84% |
| 2025-03-11 | 18.63 | 19.10 | 18.56 | 19.02 | 18.35 | qfq | 26,861,537 | 507,212,511 | 1.33% |
| 2025-03-10 | 18.84 | 18.88 | 18.51 | 18.77 | 18.11 | qfq | 31,371,536 | 586,541,428 | 1.02% |
| 2025-03-07 | 17.88 | 18.76 | 17.83 | 18.58 | 17.93 | qfq | 53,216,826 | 982,166,624 | 3.91% |
| 2025-03-06 | 18.01 | 18.09 | 17.82 | 17.88 | 17.25 | qfq | 19,162,163 | 342,912,894 | -0.61% |
| 2025-03-05 | 18.18 | 18.25 | 17.95 | 17.99 | 17.36 | qfq | 14,284,015 | 257,449,863 | -1.32% |
| 2025-03-04 | 18.11 | 18.26 | 17.84 | 18.23 | 17.59 | qfq | 23,259,986 | 420,349,421 | 0.00% |
| 2025-03-03 | 17.70 | 18.48 | 17.68 | 18.23 | 17.59 | qfq | 37,053,371 | 675,419,308 | 3.52% |
| 2025-02-28 | 17.69 | 17.95 | 17.55 | 17.61 | 16.99 | qfq | 13,626,400 | 242,029,442 | -0.56% |
| 2025-02-27 | 17.67 | 17.74 | 17.50 | 17.71 | 17.09 | qfq | 11,394,961 | 200,792,415 | 0.23% |
| 2025-02-26 | 17.42 | 17.74 | 17.42 | 17.67 | 17.05 | qfq | 11,158,533 | 196,223,547 | 1.44% |
| 2025-02-25 | 17.72 | 17.74 | 17.37 | 17.42 | 16.81 | qfq | 14,566,162 | 255,599,300 | -2.02% |
| 2025-02-24 | 17.80 | 18.02 | 17.74 | 17.78 | 17.16 | qfq | 12,494,268 | 223,087,007 | 0.06% |
| 2025-02-21 | 17.91 | 18.01 | 17.61 | 17.77 | 17.15 | qfq | 15,589,496 | 277,375,224 | -0.84% |
| 2025-02-20 | 17.83 | 18.09 | 17.77 | 17.92 | 17.29 | qfq | 11,378,553 | 204,508,011 | 0.39% |
| 2025-02-19 | 17.85 | 17.94 | 17.66 | 17.85 | 17.22 | qfq | 12,302,104 | 218,811,375 | -0.11% |
| 2025-02-18 | 17.85 | 18.14 | 17.80 | 17.87 | 17.24 | qfq | 16,336,736 | 293,751,120 | 0.17% |
| 2025-02-17 | 17.94 | 18.00 | 17.65 | 17.84 | 17.21 | qfq | 16,134,250 | 286,448,548 | -1.05% |
| 2025-02-14 | 18.03 | 18.06 | 17.92 | 18.03 | 17.40 | qfq | 9,186,612 | 165,247,660 | 0.45% |
| 2025-02-13 | 18.11 | 18.17 | 17.94 | 17.95 | 17.32 | qfq | 9,259,404 | 166,937,009 | -0.94% |
| 2025-02-12 | 17.98 | 18.20 | 17.96 | 18.12 | 17.49 | qfq | 9,640,373 | 174,319,451 | 0.11% |
| 2025-02-11 | 18.04 | 18.17 | 17.93 | 18.10 | 17.47 | qfq | 10,753,717 | 194,123,767 | 0.61% |
| 2025-02-10 | 18.08 | 18.19 | 17.93 | 17.99 | 17.36 | qfq | 11,774,476 | 211,994,853 | -0.22% |
| 2025-02-07 | 17.75 | 18.18 | 17.62 | 18.03 | 17.40 | qfq | 18,289,114 | 328,584,031 | 1.35% |
| 2025-02-06 | 17.79 | 17.87 | 17.46 | 17.79 | 17.17 | qfq | 20,768,395 | 366,075,186 | -0.28% |
| 2025-02-05 | 18.09 | 18.17 | 17.77 | 17.84 | 17.21 | qfq | 13,784,707 | 246,259,456 | -1.65% |
| 2025-01-27 | 17.94 | 18.34 | 17.94 | 18.14 | 17.50 | qfq | 21,620,188 | 393,442,311 | 1.51% |
| 2025-01-24 | 17.50 | 17.90 | 17.45 | 17.87 | 17.24 | qfq | 18,970,222 | 337,746,610 | 1.59% |
| 2025-01-23 | 17.44 | 17.65 | 17.26 | 17.59 | 16.97 | qfq | 19,102,877 | 334,325,352 | 1.91% |
| 2025-01-22 | 17.36 | 17.43 | 17.12 | 17.26 | 16.66 | qfq | 8,892,877 | 153,301,948 | -0.98% |
| 2025-01-21 | 17.53 | 17.57 | 17.24 | 17.43 | 16.82 | qfq | 8,976,016 | 156,361,433 | -0.06% |
| 2025-01-20 | 17.67 | 17.70 | 17.41 | 17.44 | 16.83 | qfq | 10,603,422 | 186,039,797 | -0.74% |
| 2025-01-17 | 17.40 | 17.63 | 17.32 | 17.57 | 16.95 | qfq | 12,786,000 | 224,209,221 | 1.09% |
| 2025-01-16 | 17.07 | 17.49 | 17.06 | 17.38 | 16.77 | qfq | 17,167,764 | 297,051,218 | 2.24% |
| 2025-01-15 | 16.98 | 17.05 | 16.83 | 17.00 | 16.40 | qfq | 9,156,170 | 155,306,222 | 0.12% |
| 2025-01-14 | 16.66 | 16.98 | 16.60 | 16.98 | 16.39 | qfq | 12,805,667 | 215,790,898 | 1.86% |
| 2025-01-13 | 16.36 | 16.78 | 16.32 | 16.67 | 16.09 | qfq | 11,079,774 | 184,264,059 | 1.09% |
| 2025-01-10 | 16.63 | 16.74 | 16.48 | 16.49 | 15.91 | qfq | 13,541,900 | 224,162,805 | -1.20% |
| 2025-01-09 | 16.81 | 16.99 | 16.66 | 16.69 | 16.11 | qfq | 13,695,600 | 230,289,850 | -0.77% |
| 2025-01-08 | 17.27 | 17.29 | 16.53 | 16.82 | 16.23 | qfq | 26,742,292 | 449,323,751 | -2.83% |
| 2025-01-07 | 17.29 | 17.45 | 17.06 | 17.31 | 16.70 | qfq | 14,413,873 | 248,450,505 | 0.00% |
| 2025-01-06 | 17.14 | 17.53 | 17.07 | 17.31 | 16.70 | qfq | 15,452,353 | 267,576,727 | 0.76% |
| 2025-01-03 | 17.30 | 17.69 | 17.15 | 17.18 | 16.58 | qfq | 26,436,704 | 460,418,393 | 0.00% |
| 2025-01-02 | 17.60 | 17.80 | 17.02 | 17.18 | 16.58 | qfq | 22,005,045 | 384,080,731 | -2.77% |
| 2024-12-31 | 17.64 | 17.75 | 17.45 | 17.67 | 17.05 | qfq | 19,676,797 | 346,224,802 | 0.34% |
| 2024-12-30 | 17.47 | 17.78 | 17.42 | 17.61 | 16.99 | qfq | 13,977,625 | 246,480,586 | 0.57% |
| 2024-12-27 | 17.28 | 17.57 | 16.91 | 17.51 | 16.90 | qfq | 22,723,238 | 393,122,576 | 1.51% |
| 2024-12-26 | 17.28 | 17.30 | 17.15 | 17.25 | 16.65 | qfq | 11,695,748 | 201,398,529 | 0.06% |
| 2024-12-25 | 17.38 | 17.48 | 17.16 | 17.24 | 16.64 | qfq | 12,550,543 | 217,011,435 | -0.81% |
| 2024-12-24 | 17.27 | 17.45 | 17.15 | 17.38 | 16.77 | qfq | 15,696,487 | 271,396,973 | 0.93% |
| 2024-12-23 | 17.59 | 17.70 | 17.17 | 17.22 | 16.62 | qfq | 23,004,010 | 400,824,937 | -2.16% |
| 2024-12-20 | 17.67 | 17.75 | 17.50 | 17.60 | 16.98 | qfq | 11,836,473 | 208,453,270 | -0.68% |
| 2024-12-19 | 17.71 | 17.82 | 17.50 | 17.72 | 17.10 | qfq | 14,044,669 | 248,016,973 | -0.78% |
| 2024-12-18 | 17.70 | 17.94 | 17.65 | 17.86 | 17.23 | qfq | 10,660,646 | 189,581,696 | 1.02% |
| 2024-12-17 | 17.72 | 17.88 | 17.62 | 17.68 | 17.06 | qfq | 12,138,088 | 215,182,157 | -0.06% |
| 2024-12-16 | 17.91 | 18.00 | 17.58 | 17.69 | 17.07 | qfq | 17,279,781 | 306,531,637 | -1.23% |
| 2024-12-13 | 18.24 | 18.24 | 17.82 | 17.91 | 17.28 | qfq | 21,568,521 | 387,257,002 | -2.29% |
| 2024-12-12 | 18.28 | 18.39 | 18.16 | 18.33 | 17.69 | qfq | 12,885,060 | 235,852,421 | 0.33% |
| 2024-12-11 | 18.08 | 18.37 | 18.01 | 18.27 | 17.63 | qfq | 17,544,694 | 319,948,035 | -0.65% |
| 2024-12-10 | 18.64 | 18.73 | 18.33 | 18.39 | 17.46 | qfq | 24,136,337 | 446,236,381 | 0.82% |
| 2024-12-09 | 18.13 | 18.46 | 18.04 | 18.24 | 17.32 | qfq | 17,406,570 | 317,532,695 | 0.66% |
| 2024-12-06 | 17.88 | 18.17 | 17.83 | 18.12 | 17.20 | qfq | 14,274,516 | 257,767,365 | 1.23% |
| 2024-12-05 | 17.74 | 17.98 | 17.63 | 17.90 | 16.99 | qfq | 12,307,960 | 219,331,535 | 0.62% |
| 2024-12-04 | 18.30 | 18.30 | 17.71 | 17.79 | 16.89 | qfq | 26,140,392 | 469,798,689 | -2.79% |
| 2024-12-03 | 18.44 | 18.59 | 18.21 | 18.30 | 17.37 | qfq | 21,743,024 | 399,608,064 | -0.33% |
| 2024-12-02 | 17.76 | 18.38 | 17.53 | 18.36 | 17.43 | qfq | 28,283,502 | 510,296,795 | 3.03% |
| 2024-11-29 | 17.68 | 17.90 | 17.60 | 17.82 | 16.92 | qfq | 17,760,177 | 316,085,951 | 0.96% |
| 2024-11-28 | 18.16 | 18.17 | 17.60 | 17.65 | 16.76 | qfq | 29,909,763 | 531,970,878 | -3.08% |
| 2024-11-27 | 18.22 | 18.29 | 17.86 | 18.21 | 17.29 | qfq | 23,347,326 | 420,499,827 | -0.71% |
| 2024-11-26 | 18.31 | 18.41 | 18.16 | 18.34 | 17.41 | qfq | 11,147,613 | 203,931,585 | 0.16% |
| 2024-11-25 | 18.31 | 18.77 | 18.29 | 18.31 | 17.38 | qfq | 14,275,678 | 263,656,431 | -0.05% |
| 2024-11-22 | 18.98 | 19.01 | 18.32 | 18.32 | 17.39 | qfq | 18,815,881 | 350,037,735 | -3.53% |
| 2024-11-21 | 19.09 | 19.16 | 18.88 | 18.99 | 18.03 | qfq | 10,044,019 | 190,560,273 | -0.52% |
| 2024-11-20 | 18.96 | 19.26 | 18.90 | 19.09 | 18.12 | qfq | 12,672,557 | 241,600,892 | 0.47% |
| 2024-11-19 | 18.80 | 19.16 | 18.69 | 19.00 | 18.04 | qfq | 16,423,895 | 310,118,903 | 1.99% |
| 2024-11-18 | 18.89 | 19.06 | 18.55 | 18.63 | 17.69 | qfq | 14,886,080 | 280,104,585 | -0.80% |
| 2024-11-15 | 19.00 | 19.13 | 18.77 | 18.78 | 17.83 | qfq | 17,812,405 | 337,269,176 | -1.31% |
| 2024-11-14 | 19.44 | 19.76 | 18.97 | 19.03 | 18.07 | qfq | 23,226,150 | 449,334,538 | -1.40% |
| 2024-11-13 | 19.50 | 19.76 | 19.13 | 19.30 | 18.32 | qfq | 20,408,606 | 394,648,537 | -1.18% |
| 2024-11-12 | 19.39 | 20.27 | 19.36 | 19.53 | 18.54 | qfq | 42,886,123 | 852,347,049 | 0.41% |
| 2024-11-11 | 19.60 | 19.62 | 18.93 | 19.45 | 18.46 | qfq | 35,695,963 | 686,290,413 | -1.37% |
| 2024-11-08 | 20.42 | 20.42 | 19.54 | 19.72 | 18.72 | qfq | 34,992,951 | 693,538,779 | -1.89% |
| 2024-11-07 | 19.57 | 20.10 | 19.48 | 20.10 | 19.08 | qfq | 21,984,853 | 437,740,807 | 1.77% |
| 2024-11-06 | 20.00 | 20.33 | 19.61 | 19.75 | 18.75 | qfq | 25,997,469 | 516,847,780 | -1.10% |
| 2024-11-05 | 19.34 | 20.00 | 19.19 | 19.97 | 18.96 | qfq | 29,184,170 | 575,700,648 | 3.36% |
| 2024-11-04 | 19.30 | 19.38 | 18.94 | 19.32 | 18.34 | qfq | 16,277,504 | 312,775,659 | 0.16% |
| 2024-11-01 | 18.78 | 19.50 | 18.78 | 19.29 | 18.31 | qfq | 34,952,406 | 675,870,273 | 2.39% |
| 2024-10-31 | 19.19 | 19.19 | 18.75 | 18.84 | 17.88 | qfq | 23,950,742 | 452,921,878 | -1.93% |
| 2024-10-30 | 19.01 | 19.39 | 18.90 | 19.21 | 18.24 | qfq | 17,232,871 | 329,946,251 | 0.58% |
| 2024-10-29 | 20.00 | 20.10 | 18.95 | 19.10 | 18.13 | qfq | 37,287,671 | 720,486,614 | -4.83% |
| 2024-10-28 | 20.00 | 20.19 | 19.50 | 20.07 | 19.05 | qfq | 19,793,104 | 394,987,460 | 0.70% |
| 2024-10-25 | 19.29 | 20.43 | 19.25 | 19.93 | 18.92 | qfq | 32,068,611 | 638,260,825 | 3.21% |
| 2024-10-24 | 19.30 | 19.54 | 19.17 | 19.31 | 18.33 | qfq | 11,590,402 | 224,036,765 | -0.36% |
| 2024-10-23 | 19.38 | 19.57 | 19.06 | 19.38 | 18.40 | qfq | 18,476,527 | 356,953,303 | 0.83% |
| 2024-10-22 | 18.90 | 19.27 | 18.77 | 19.22 | 18.25 | qfq | 18,721,466 | 358,024,392 | 1.69% |
| 2024-10-21 | 18.85 | 18.93 | 18.42 | 18.90 | 17.94 | qfq | 22,493,192 | 421,774,106 | 0.53% |
| 2024-10-18 | 18.37 | 19.20 | 18.10 | 18.80 | 17.85 | qfq | 30,337,270 | 564,003,124 | 2.34% |
| 2024-10-17 | 18.91 | 19.02 | 18.36 | 18.37 | 17.44 | qfq | 16,488,935 | 307,827,849 | -2.65% |
| 2024-10-16 | 18.77 | 19.15 | 18.75 | 18.87 | 17.91 | qfq | 14,962,537 | 283,480,754 | -0.32% |
| 2024-10-15 | 19.30 | 19.39 | 18.91 | 18.93 | 17.97 | qfq | 15,834,222 | 302,546,739 | -1.87% |
| 2024-10-14 | 19.14 | 19.40 | 18.72 | 19.29 | 18.31 | qfq | 29,800,705 | 569,780,693 | 1.53% |
| 2024-10-11 | 20.00 | 20.00 | 18.77 | 19.00 | 18.04 | qfq | 22,457,417 | 431,833,808 | -4.81% |
| 2024-10-10 | 19.81 | 20.55 | 19.77 | 19.96 | 18.95 | qfq | 31,259,917 | 630,962,787 | 1.17% |
| 2024-10-09 | 20.88 | 21.12 | 19.71 | 19.73 | 18.73 | qfq | 42,345,887 | 861,711,744 | -8.57% |
| 2024-10-08 | 22.84 | 22.85 | 20.50 | 21.58 | 20.49 | qfq | 59,493,468 | 1,286,823,721 | 3.90% |
| 2024-09-30 | 20.05 | 20.85 | 19.96 | 20.77 | 19.72 | qfq | 52,202,166 | 1,064,297,873 | 7.17% |
| 2024-09-27 | 19.00 | 19.78 | 18.87 | 19.38 | 18.40 | qfq | 38,647,134 | 742,567,624 | 4.76% |
| 2024-09-26 | 17.29 | 18.50 | 17.29 | 18.50 | 17.56 | qfq | 36,274,474 | 650,029,594 | 6.02% |
| 2024-09-25 | 18.21 | 18.42 | 17.32 | 17.45 | 16.57 | qfq | 47,775,681 | 850,631,510 | -3.59% |
| 2024-09-24 | 17.32 | 18.20 | 17.32 | 18.10 | 17.18 | qfq | 32,139,181 | 573,302,754 | 5.97% |
| 2024-09-23 | 16.58 | 17.20 | 16.57 | 17.08 | 16.21 | qfq | 19,644,923 | 334,392,032 | 2.64% |
| 2024-09-20 | 16.55 | 16.75 | 16.40 | 16.64 | 15.80 | qfq | 16,210,245 | 269,044,060 | 0.36% |
| 2024-09-19 | 16.21 | 16.65 | 15.86 | 16.58 | 15.74 | qfq | 25,558,876 | 419,178,233 | 2.92% |
| 2024-09-18 | 15.90 | 16.20 | 15.82 | 16.11 | 15.29 | qfq | 11,185,220 | 179,179,034 | 1.13% |
| 2024-09-13 | 16.03 | 16.12 | 15.92 | 15.93 | 15.12 | qfq | 8,555,387 | 136,903,004 | -0.44% |
| 2024-09-12 | 16.16 | 16.34 | 15.91 | 16.00 | 15.19 | qfq | 10,591,302 | 170,242,724 | -0.68% |
| 2024-09-11 | 15.90 | 16.17 | 15.81 | 16.11 | 15.29 | qfq | 10,240,667 | 163,748,129 | 0.88% |
| 2024-09-10 | 15.91 | 16.06 | 15.73 | 15.97 | 15.16 | qfq | 12,106,409 | 192,658,242 | 0.57% |
| 2024-09-09 | 16.12 | 16.20 | 15.77 | 15.88 | 15.07 | qfq | 13,649,865 | 217,461,230 | -1.49% |
| 2024-09-06 | 16.39 | 16.42 | 16.10 | 16.12 | 15.30 | qfq | 9,830,900 | 159,931,852 | -1.89% |
| 2024-09-05 | 16.32 | 16.55 | 16.26 | 16.43 | 15.60 | qfq | 14,657,947 | 239,913,756 | 0.06% |
| 2024-09-04 | 15.87 | 16.58 | 15.76 | 16.42 | 15.59 | qfq | 30,436,565 | 497,972,868 | 2.82% |
| 2024-09-03 | 15.60 | 16.05 | 15.57 | 15.97 | 15.16 | qfq | 24,658,977 | 391,707,972 | 2.63% |
| 2024-09-02 | 16.21 | 16.21 | 15.52 | 15.56 | 14.77 | qfq | 28,042,021 | 440,268,044 | -4.54% |
| 2024-08-30 | 15.85 | 16.58 | 15.51 | 16.30 | 15.47 | qfq | 28,853,656 | 464,968,533 | 3.03% |
| 2024-08-29 | 15.35 | 16.05 | 15.30 | 15.82 | 15.02 | qfq | 18,064,861 | 284,374,276 | 2.59% |
| 2024-08-28 | 15.37 | 15.61 | 15.31 | 15.42 | 14.64 | qfq | 16,568,240 | 255,924,824 | 0.39% |
| 2024-08-27 | 15.41 | 15.48 | 15.18 | 15.36 | 14.58 | qfq | 11,268,390 | 172,649,912 | -0.58% |
| 2024-08-26 | 15.66 | 15.72 | 15.25 | 15.45 | 14.67 | qfq | 13,318,100 | 205,837,035 | -1.34% |
| 2024-08-23 | 15.41 | 15.80 | 15.40 | 15.66 | 14.87 | qfq | 12,197,803 | 190,976,740 | 1.10% |
| 2024-08-22 | 15.84 | 15.87 | 15.44 | 15.49 | 14.70 | qfq | 15,650,978 | 243,841,268 | -2.21% |
| 2024-08-21 | 15.89 | 16.02 | 15.71 | 15.84 | 15.04 | qfq | 11,026,916 | 175,146,864 | -0.69% |
| 2024-08-20 | 15.90 | 16.22 | 15.82 | 15.95 | 15.14 | qfq | 12,319,611 | 197,264,584 | 0.06% |
| 2024-08-19 | 15.69 | 16.11 | 15.62 | 15.94 | 15.13 | qfq | 10,779,580 | 171,771,873 | 1.53% |
| 2024-08-16 | 15.93 | 16.05 | 15.65 | 15.70 | 14.90 | qfq | 13,679,204 | 216,099,404 | -1.26% |
| 2024-08-15 | 15.96 | 16.14 | 15.78 | 15.90 | 15.09 | qfq | 16,141,106 | 256,756,741 | -0.81% |
| 2024-08-14 | 16.34 | 16.39 | 15.98 | 16.03 | 15.22 | qfq | 11,028,524 | 177,367,762 | -2.14% |
| 2024-08-13 | 16.42 | 16.45 | 16.11 | 16.38 | 15.55 | qfq | 6,330,959 | 103,124,789 | -0.24% |
| 2024-08-12 | 16.28 | 16.46 | 16.24 | 16.42 | 15.59 | qfq | 7,747,504 | 126,873,182 | 0.61% |
| 2024-08-09 | 16.81 | 17.08 | 16.30 | 16.32 | 15.49 | qfq | 13,905,670 | 229,862,986 | -2.28% |
| 2024-08-08 | 16.50 | 16.95 | 16.47 | 16.70 | 15.85 | qfq | 10,738,627 | 179,359,006 | 0.91% |
| 2024-08-07 | 16.52 | 16.72 | 16.43 | 16.55 | 15.71 | qfq | 7,070,807 | 117,314,724 | -0.12% |
| 2024-08-06 | 16.81 | 16.90 | 16.46 | 16.57 | 15.73 | qfq | 10,109,730 | 167,875,045 | -0.48% |
| 2024-08-05 | 16.64 | 17.23 | 16.54 | 16.65 | 15.81 | qfq | 13,876,750 | 233,934,512 | -0.54% |
| 2024-08-02 | 16.86 | 17.00 | 16.71 | 16.74 | 15.89 | qfq | 7,086,449 | 119,306,643 | -1.36% |
| 2024-08-01 | 17.26 | 17.44 | 16.85 | 16.97 | 16.11 | qfq | 12,569,536 | 214,429,391 | -1.62% |
| 2024-07-31 | 16.69 | 17.38 | 16.59 | 17.25 | 16.38 | qfq | 14,275,823 | 243,352,945 | 3.67% |
| 2024-07-30 | 16.95 | 16.99 | 16.58 | 16.64 | 15.80 | qfq | 10,987,125 | 183,045,717 | -1.83% |
| 2024-07-29 | 17.00 | 17.09 | 16.89 | 16.95 | 16.09 | qfq | 7,733,754 | 131,511,161 | -0.47% |
| 2024-07-26 | 16.89 | 17.34 | 16.84 | 17.03 | 16.17 | qfq | 9,017,963 | 154,221,611 | 0.77% |
| 2024-07-25 | 16.71 | 16.98 | 16.42 | 16.90 | 16.04 | qfq | 13,676,810 | 229,006,160 | 0.66% |
| 2024-07-24 | 17.00 | 17.12 | 16.68 | 16.79 | 15.94 | qfq | 16,403,413 | 276,024,488 | -1.52% |
| 2024-07-23 | 17.88 | 17.89 | 17.03 | 17.05 | 16.19 | qfq | 18,690,681 | 322,717,995 | -4.80% |
| 2024-07-22 | 18.16 | 18.17 | 17.71 | 17.91 | 17.00 | qfq | 12,167,146 | 217,424,883 | -1.21% |
| 2024-07-19 | 18.11 | 18.25 | 17.84 | 18.13 | 17.21 | qfq | 13,544,086 | 244,805,209 | -0.49% |
| 2024-07-18 | 18.06 | 18.33 | 17.75 | 18.22 | 17.30 | qfq | 14,721,518 | 265,350,118 | 0.61% |
| 2024-07-17 | 18.43 | 18.45 | 17.88 | 18.11 | 17.19 | qfq | 15,813,375 | 285,232,722 | -1.74% |
| 2024-07-16 | 18.83 | 18.95 | 18.33 | 18.43 | 17.50 | qfq | 13,128,136 | 243,213,179 | -2.54% |
| 2024-07-15 | 18.97 | 19.07 | 18.78 | 18.91 | 17.95 | qfq | 9,911,591 | 187,861,454 | -0.84% |
| 2024-07-12 | 19.00 | 19.25 | 18.90 | 19.07 | 18.10 | qfq | 16,650,339 | 317,590,750 | 0.37% |
| 2024-07-11 | 18.60 | 19.05 | 18.39 | 19.00 | 18.04 | qfq | 15,500,293 | 292,176,203 | 2.98% |
| 2024-07-10 | 18.58 | 18.85 | 18.41 | 18.45 | 17.51 | qfq | 10,659,349 | 198,812,768 | -1.07% |
| 2024-07-09 | 18.45 | 18.68 | 18.18 | 18.65 | 17.70 | qfq | 13,889,472 | 256,501,488 | 1.03% |
| 2024-07-08 | 18.52 | 18.85 | 18.38 | 18.46 | 17.52 | qfq | 12,493,150 | 232,691,981 | -0.86% |
| 2024-07-05 | 18.20 | 18.70 | 18.13 | 18.62 | 17.68 | qfq | 11,176,734 | 205,909,591 | 1.75% |
| 2024-07-04 | 18.35 | 18.58 | 18.21 | 18.30 | 17.37 | qfq | 8,217,682 | 151,158,515 | -0.38% |
| 2024-07-03 | 18.40 | 18.60 | 18.32 | 18.37 | 17.44 | qfq | 10,243,500 | 189,070,587 | -0.11% |
| 2024-07-02 | 18.86 | 18.99 | 18.37 | 18.39 | 17.46 | qfq | 11,517,400 | 214,060,521 | -2.54% |
| 2024-07-01 | 18.57 | 19.16 | 18.31 | 18.87 | 17.91 | qfq | 15,590,300 | 292,157,202 | 1.62% |
| 2024-06-28 | 18.48 | 18.79 | 18.39 | 18.57 | 17.63 | qfq | 13,421,617 | 249,661,155 | -0.05% |
| 2024-06-27 | 19.00 | 19.17 | 18.44 | 18.58 | 17.64 | qfq | 14,173,498 | 264,565,672 | -2.47% |
| 2024-06-26 | 18.69 | 19.12 | 18.55 | 19.05 | 18.08 | qfq | 15,315,056 | 288,447,867 | 1.38% |
| 2024-06-25 | 18.38 | 19.00 | 18.33 | 18.79 | 17.84 | qfq | 17,706,480 | 331,853,682 | 2.06% |
| 2024-06-24 | 18.57 | 18.65 | 18.09 | 18.41 | 17.48 | qfq | 21,061,331 | 386,664,412 | -1.29% |
| 2024-06-21 | 18.55 | 18.88 | 18.45 | 18.65 | 17.70 | qfq | 14,823,826 | 276,944,313 | 0.54% |
| 2024-06-20 | 18.90 | 19.05 | 18.40 | 18.55 | 17.61 | qfq | 18,342,000 | 341,705,820 | -2.06% |
| 2024-06-19 | 19.15 | 19.22 | 18.88 | 18.94 | 17.98 | qfq | 13,278,044 | 252,655,038 | -1.25% |
| 2024-06-18 | 18.74 | 19.29 | 18.64 | 19.18 | 18.21 | qfq | 29,459,911 | 561,801,437 | 2.90% |
| 2024-06-17 | 18.59 | 18.84 | 18.25 | 18.64 | 17.69 | qfq | 40,429,385 | 750,398,661 | -0.21% |
| 2024-06-14 | 19.57 | 19.57 | 18.29 | 18.68 | 17.73 | qfq | 75,884,933 | 1,408,404,626 | -8.07% |
| 2024-06-13 | 20.80 | 20.90 | 20.25 | 20.32 | 19.29 | qfq | 15,788,393 | 322,385,610 | -2.45% |
| 2024-06-12 | 20.80 | 21.00 | 20.43 | 20.83 | 19.77 | qfq | 19,247,265 | 398,381,669 | -0.24% |
| 2024-06-11 | 20.96 | 21.11 | 20.60 | 20.88 | 19.82 | qfq | 17,307,325 | 360,231,158 | -1.32% |
| 2024-06-07 | 21.48 | 21.58 | 21.02 | 21.16 | 20.09 | qfq | 14,285,240 | 303,249,475 | -1.40% |
| 2024-06-06 | 21.01 | 21.69 | 20.99 | 21.46 | 20.37 | qfq | 16,883,917 | 361,196,160 | 1.90% |
| 2024-06-05 | 21.25 | 21.34 | 21.00 | 21.06 | 19.99 | qfq | 8,135,419 | 171,721,759 | -0.89% |
| 2024-06-04 | 21.00 | 21.39 | 20.76 | 21.25 | 20.17 | qfq | 18,069,052 | 381,741,900 | 0.95% |
| 2024-06-03 | 20.68 | 21.26 | 20.55 | 21.05 | 19.98 | qfq | 15,978,065 | 335,510,630 | 0.57% |
| 2024-05-31 | 21.06 | 21.19 | 20.92 | 20.93 | 19.87 | qfq | 12,090,166 | 254,409,686 | -0.57% |
| 2024-05-30 | 21.19 | 21.40 | 20.98 | 21.05 | 19.98 | qfq | 16,093,962 | 340,826,468 | -3.40% |
| 2024-05-29 | 21.58 | 22.05 | 21.35 | 21.79 | 20.12 | qfq | 14,964,969 | 324,419,286 | 0.79% |
| 2024-05-28 | 21.72 | 21.97 | 21.60 | 21.62 | 19.96 | qfq | 10,899,269 | 237,185,676 | -0.78% |
| 2024-05-27 | 21.98 | 22.19 | 21.64 | 21.79 | 20.12 | qfq | 18,735,065 | 408,987,868 | -1.54% |
| 2024-05-24 | 22.00 | 22.62 | 21.92 | 22.13 | 20.43 | qfq | 20,781,303 | 463,736,439 | 0.59% |
| 2024-05-23 | 22.09 | 22.15 | 21.75 | 22.00 | 20.31 | qfq | 20,721,369 | 454,138,125 | -0.27% |
| 2024-05-22 | 22.19 | 22.52 | 21.58 | 22.06 | 20.36 | qfq | 35,090,565 | 775,741,126 | -1.82% |
| 2024-05-21 | 22.98 | 23.20 | 22.25 | 22.47 | 20.74 | qfq | 38,201,885 | 868,070,436 | -2.22% |
| 2024-05-20 | 21.93 | 23.00 | 21.93 | 22.98 | 21.21 | qfq | 47,952,417 | 1,088,051,867 | 4.98% |
| 2024-05-17 | 21.61 | 21.91 | 21.20 | 21.89 | 20.21 | qfq | 23,240,712 | 500,264,886 | 1.30% |
| 2024-05-16 | 21.55 | 21.87 | 21.38 | 21.61 | 19.95 | qfq | 16,932,798 | 365,866,467 | 0.32% |
| 2024-05-15 | 21.58 | 21.87 | 21.30 | 21.54 | 19.88 | qfq | 26,384,254 | 567,917,282 | -1.01% |
| 2024-05-14 | 21.95 | 22.07 | 21.60 | 21.76 | 20.09 | qfq | 16,682,569 | 363,237,937 | -1.32% |
| 2024-05-13 | 21.60 | 22.18 | 21.30 | 22.05 | 20.36 | qfq | 31,326,965 | 685,310,303 | 1.66% |
| 2024-05-10 | 21.91 | 22.06 | 21.45 | 21.69 | 20.02 | qfq | 24,023,472 | 520,247,648 | -0.87% |
| 2024-05-09 | 21.75 | 22.00 | 21.65 | 21.88 | 20.20 | qfq | 21,160,592 | 461,442,398 | 0.37% |
| 2024-05-08 | 21.94 | 22.07 | 21.52 | 21.80 | 20.12 | qfq | 24,784,317 | 540,310,810 | -0.37% |
| 2024-05-07 | 21.78 | 22.47 | 21.65 | 21.88 | 20.20 | qfq | 52,435,384 | 1,156,713,335 | 0.00% |
| 2024-05-06 | 21.07 | 21.96 | 20.80 | 21.88 | 20.20 | qfq | 46,600,941 | 1,006,851,328 | 4.19% |
| 2024-04-30 | 20.85 | 21.70 | 20.79 | 21.00 | 19.39 | qfq | 38,810,301 | 824,509,899 | 0.33% |
| 2024-04-29 | 20.51 | 21.02 | 20.12 | 20.93 | 19.32 | qfq | 33,093,864 | 684,914,012 | 1.85% |
| 2024-04-26 | 20.30 | 20.67 | 20.08 | 20.55 | 18.97 | qfq | 33,244,506 | 676,765,822 | 1.68% |
| 2024-04-25 | 20.60 | 20.72 | 20.16 | 20.21 | 18.66 | qfq | 32,364,171 | 660,463,168 | -2.51% |
| 2024-04-24 | 19.88 | 20.74 | 19.88 | 20.73 | 19.14 | qfq | 39,422,182 | 804,238,619 | 6.86% |
| 2024-04-23 | 19.80 | 19.85 | 19.31 | 19.40 | 17.91 | qfq | 21,022,535 | 409,822,642 | -2.95% |
| 2024-04-22 | 20.36 | 20.50 | 19.93 | 19.99 | 18.45 | qfq | 16,231,665 | 327,508,605 | -1.87% |
| 2024-04-19 | 20.23 | 20.44 | 20.06 | 20.37 | 18.80 | qfq | 19,335,700 | 392,095,501 | 0.59% |
| 2024-04-18 | 19.85 | 20.50 | 19.78 | 20.25 | 18.69 | qfq | 29,945,537 | 606,553,882 | 1.61% |
| 2024-04-17 | 19.72 | 19.96 | 19.46 | 19.93 | 18.40 | qfq | 18,126,663 | 357,208,546 | 1.17% |
| 2024-04-16 | 20.03 | 20.15 | 19.69 | 19.70 | 18.19 | qfq | 21,149,454 | 420,969,070 | -1.60% |
| 2024-04-15 | 19.68 | 20.25 | 19.54 | 20.02 | 18.48 | qfq | 22,170,563 | 442,354,228 | 1.47% |
| 2024-04-12 | 19.50 | 19.98 | 19.31 | 19.73 | 18.21 | qfq | 20,825,604 | 410,081,619 | 0.92% |
| 2024-04-11 | 19.22 | 19.80 | 19.22 | 19.55 | 18.05 | qfq | 17,938,591 | 349,900,455 | 0.77% |
| 2024-04-10 | 19.70 | 19.76 | 19.36 | 19.40 | 17.91 | qfq | 18,968,563 | 370,057,479 | -1.57% |
| 2024-04-09 | 19.76 | 19.87 | 19.52 | 19.71 | 18.20 | qfq | 19,680,304 | 387,302,502 | -0.35% |
| 2024-04-08 | 20.01 | 20.34 | 19.68 | 19.78 | 18.26 | qfq | 28,732,326 | 575,338,445 | -1.15% |
| 2024-04-03 | 19.52 | 20.22 | 19.52 | 20.01 | 18.47 | qfq | 46,068,291 | 918,319,937 | 2.72% |
| 2024-04-02 | 19.47 | 19.55 | 19.20 | 19.48 | 17.98 | qfq | 25,346,888 | 492,538,722 | 0.15% |
| 2024-04-01 | 19.02 | 19.57 | 18.97 | 19.45 | 17.96 | qfq | 24,460,998 | 473,895,926 | 2.69% |
| 2024-03-29 | 18.46 | 19.05 | 18.44 | 18.94 | 17.48 | qfq | 17,157,792 | 325,068,155 | 2.66% |
| 2024-03-28 | 18.42 | 18.65 | 18.27 | 18.45 | 17.03 | qfq | 8,329,300 | 154,036,638 | 0.11% |
| 2024-03-27 | 18.32 | 18.65 | 18.32 | 18.43 | 17.01 | qfq | 10,263,424 | 190,240,441 | 0.22% |
| 2024-03-26 | 18.36 | 18.43 | 18.05 | 18.39 | 16.98 | qfq | 6,677,700 | 121,751,680 | 0.71% |
| 2024-03-25 | 18.09 | 18.50 | 18.06 | 18.26 | 16.86 | qfq | 7,552,300 | 138,312,902 | 0.55% |
| 2024-03-22 | 18.36 | 18.48 | 18.08 | 18.16 | 16.76 | qfq | 10,383,507 | 189,312,984 | -1.57% |
| 2024-03-21 | 18.43 | 18.60 | 18.34 | 18.45 | 17.03 | qfq | 7,796,784 | 143,867,660 | 0.05% |
| 2024-03-20 | 18.75 | 18.89 | 18.33 | 18.44 | 17.02 | qfq | 15,905,380 | 294,205,061 | -1.71% |
| 2024-03-19 | 19.06 | 19.17 | 18.75 | 18.76 | 17.32 | qfq | 12,711,002 | 240,294,934 | -1.83% |
| 2024-03-18 | 19.03 | 19.17 | 18.97 | 19.11 | 17.64 | qfq | 10,661,108 | 203,407,250 | 0.31% |
| 2024-03-15 | 18.84 | 19.07 | 18.67 | 19.05 | 17.59 | qfq | 9,509,080 | 179,807,466 | 1.11% |
| 2024-03-14 | 18.75 | 18.99 | 18.70 | 18.84 | 17.39 | qfq | 8,952,853 | 168,838,968 | 0.43% |
| 2024-03-13 | 18.73 | 18.88 | 18.66 | 18.76 | 17.32 | qfq | 12,616,827 | 236,897,787 | 0.16% |
| 2024-03-12 | 19.08 | 19.14 | 18.67 | 18.73 | 17.29 | qfq | 14,658,950 | 275,592,889 | -1.58% |
| 2024-03-11 | 19.13 | 19.38 | 18.82 | 19.03 | 17.57 | qfq | 13,155,326 | 250,470,007 | -0.26% |
| 2024-03-08 | 18.93 | 19.20 | 18.93 | 19.08 | 17.61 | qfq | 10,620,303 | 202,979,519 | 0.58% |
| 2024-03-07 | 19.10 | 19.20 | 18.92 | 18.97 | 17.51 | qfq | 10,516,358 | 200,396,869 | -0.94% |
| 2024-03-06 | 18.71 | 19.26 | 18.71 | 19.15 | 17.68 | qfq | 14,626,465 | 279,488,284 | 1.97% |
| 2024-03-05 | 18.71 | 18.86 | 18.66 | 18.78 | 17.34 | qfq | 9,331,697 | 175,193,009 | 0.21% |
| 2024-03-04 | 18.80 | 19.00 | 18.66 | 18.74 | 17.30 | qfq | 12,118,881 | 227,710,705 | -0.37% |
| 2024-03-01 | 18.75 | 18.98 | 18.67 | 18.81 | 17.36 | qfq | 11,773,165 | 221,566,060 | 0.16% |
| 2024-02-29 | 17.71 | 18.80 | 17.71 | 18.78 | 17.34 | qfq | 22,700,500 | 420,340,729 | 4.97% |
| 2024-02-28 | 18.11 | 18.24 | 17.81 | 17.89 | 16.52 | qfq | 12,442,098 | 224,647,807 | -1.32% |
| 2024-02-27 | 17.90 | 18.14 | 17.85 | 18.13 | 16.74 | qfq | 9,110,826 | 164,460,031 | 0.95% |
| 2024-02-26 | 18.03 | 18.28 | 17.92 | 17.96 | 16.58 | qfq | 9,506,959 | 171,618,365 | -1.05% |
| 2024-02-23 | 18.28 | 18.31 | 18.00 | 18.15 | 16.76 | qfq | 8,769,313 | 159,015,091 | -0.38% |
| 2024-02-22 | 17.88 | 18.48 | 17.86 | 18.22 | 16.82 | qfq | 13,162,193 | 239,347,785 | 2.13% |
| 2024-02-21 | 17.63 | 18.16 | 17.51 | 17.84 | 16.47 | qfq | 12,032,299 | 215,614,978 | 1.25% |
| 2024-02-20 | 17.58 | 17.80 | 17.35 | 17.62 | 16.27 | qfq | 9,754,300 | 171,350,386 | -0.34% |
| 2024-02-19 | 17.87 | 17.99 | 17.56 | 17.68 | 16.32 | qfq | 11,843,279 | 210,225,081 | -0.45% |
| 2024-02-08 | 17.60 | 18.05 | 17.47 | 17.76 | 16.40 | qfq | 20,472,127 | 363,701,876 | 1.08% |
| 2024-02-07 | 17.07 | 17.57 | 16.93 | 17.57 | 16.22 | qfq | 20,122,802 | 348,556,181 | 3.35% |
| 2024-02-06 | 16.42 | 17.17 | 16.26 | 17.00 | 15.69 | qfq | 16,446,891 | 276,435,504 | 2.97% |
| 2024-02-05 | 16.24 | 16.70 | 15.75 | 16.51 | 15.24 | qfq | 15,067,895 | 245,333,261 | 1.60% |
| 2024-02-02 | 16.38 | 16.49 | 15.77 | 16.25 | 15.00 | qfq | 11,644,672 | 189,212,348 | -0.79% |
| 2024-02-01 | 16.02 | 16.56 | 15.89 | 16.38 | 15.12 | qfq | 11,599,683 | 189,160,370 | 1.80% |
| 2024-01-31 | 16.08 | 16.41 | 15.99 | 16.09 | 14.85 | qfq | 10,471,896 | 169,072,004 | -0.56% |
| 2024-01-30 | 16.61 | 16.61 | 16.13 | 16.18 | 14.94 | qfq | 11,971,969 | 195,875,905 | -3.06% |
| 2024-01-29 | 17.00 | 17.02 | 16.66 | 16.69 | 15.41 | qfq | 9,188,238 | 154,650,543 | -0.36% |
| 2024-01-26 | 16.58 | 16.90 | 16.47 | 16.75 | 15.46 | qfq | 12,451,272 | 209,068,700 | 0.90% |
| 2024-01-25 | 15.79 | 16.61 | 15.76 | 16.60 | 15.32 | qfq | 15,316,332 | 250,318,611 | 5.06% |
| 2024-01-24 | 15.69 | 15.85 | 15.41 | 15.80 | 14.59 | qfq | 10,944,384 | 171,428,978 | 1.28% |
| 2024-01-23 | 15.70 | 15.84 | 15.38 | 15.60 | 14.40 | qfq | 13,562,995 | 212,302,682 | -0.06% |
| 2024-01-22 | 15.80 | 16.09 | 15.50 | 15.61 | 14.41 | qfq | 14,804,907 | 234,282,755 | -1.27% |
| 2024-01-19 | 15.68 | 16.16 | 15.60 | 15.81 | 14.60 | qfq | 9,525,297 | 151,483,599 | 0.89% |
| 2024-01-18 | 15.69 | 15.83 | 15.12 | 15.67 | 14.47 | qfq | 13,783,476 | 212,787,185 | -0.89% |
| 2024-01-17 | 16.18 | 16.20 | 15.81 | 15.81 | 14.60 | qfq | 7,672,600 | 123,075,265 | -2.29% |
| 2024-01-16 | 16.22 | 16.31 | 16.02 | 16.18 | 14.94 | qfq | 6,618,880 | 106,879,960 | -0.25% |
| 2024-01-15 | 16.39 | 16.48 | 16.18 | 16.22 | 14.97 | qfq | 5,256,969 | 85,747,108 | -1.22% |
| 2024-01-12 | 16.57 | 16.72 | 16.42 | 16.42 | 15.16 | qfq | 4,962,522 | 82,151,875 | -0.91% |
| 2024-01-11 | 16.57 | 16.64 | 16.24 | 16.57 | 15.30 | qfq | 8,370,730 | 137,874,219 | 0.55% |
| 2024-01-10 | 16.45 | 16.64 | 16.27 | 16.48 | 15.21 | qfq | 6,395,587 | 105,618,714 | 0.18% |
| 2024-01-09 | 16.38 | 16.59 | 16.22 | 16.45 | 15.19 | qfq | 6,540,702 | 107,666,223 | 0.37% |
| 2024-01-08 | 16.63 | 16.74 | 16.37 | 16.39 | 15.13 | qfq | 7,906,875 | 130,396,636 | -1.50% |
| 2024-01-05 | 16.93 | 17.02 | 16.54 | 16.64 | 15.36 | qfq | 9,608,639 | 161,339,438 | -1.89% |
| 2024-01-04 | 17.05 | 17.17 | 16.78 | 16.96 | 15.66 | qfq | 5,991,728 | 101,340,204 | -0.41% |
| 2024-01-03 | 16.88 | 17.10 | 16.80 | 17.03 | 15.72 | qfq | 6,781,250 | 115,211,418 | 0.83% |
| 2024-01-02 | 17.21 | 17.23 | 16.88 | 16.89 | 15.59 | qfq | 9,550,331 | 162,115,037 | -1.40% |
| 2023-12-29 | 16.92 | 17.20 | 16.86 | 17.13 | 15.81 | qfq | 12,357,037 | 210,450,297 | 1.24% |
| 2023-12-28 | 16.29 | 16.97 | 16.22 | 16.92 | 15.62 | qfq | 12,569,139 | 209,911,790 | 3.55% |
| 2023-12-27 | 16.36 | 16.43 | 16.20 | 16.34 | 15.08 | qfq | 4,077,705 | 66,605,455 | -0.12% |
| 2023-12-26 | 16.37 | 16.48 | 16.20 | 16.36 | 15.10 | qfq | 5,148,395 | 84,110,314 | -0.18% |
| 2023-12-25 | 16.15 | 16.45 | 16.11 | 16.39 | 15.13 | qfq | 7,184,100 | 117,090,910 | 1.42% |
| 2023-12-22 | 16.13 | 16.33 | 15.96 | 16.16 | 14.92 | qfq | 13,035,951 | 209,867,366 | 0.19% |
| 2023-12-21 | 16.05 | 16.18 | 15.86 | 16.13 | 14.89 | qfq | 8,510,287 | 136,254,119 | 0.50% |
| 2023-12-20 | 16.31 | 16.44 | 16.01 | 16.05 | 14.82 | qfq | 6,892,008 | 111,660,224 | -1.59% |
| 2023-12-19 | 16.38 | 16.43 | 16.16 | 16.31 | 15.06 | qfq | 6,352,611 | 103,401,917 | -0.61% |
| 2023-12-18 | 16.56 | 16.56 | 16.35 | 16.41 | 15.15 | qfq | 3,969,580 | 65,260,892 | -1.26% |
| 2023-12-15 | 16.66 | 16.78 | 16.57 | 16.62 | 15.34 | qfq | 4,387,209 | 73,108,094 | 0.00% |
| 2023-12-14 | 16.76 | 16.85 | 16.60 | 16.62 | 15.34 | qfq | 3,834,120 | 64,108,582 | -0.54% |
| 2023-12-13 | 17.21 | 17.21 | 16.70 | 16.71 | 15.43 | qfq | 7,620,400 | 128,710,971 | -3.07% |
| 2023-12-12 | 16.94 | 17.27 | 16.83 | 17.24 | 15.92 | qfq | 8,843,537 | 151,526,315 | 1.83% |
| 2023-12-11 | 16.45 | 16.99 | 16.25 | 16.93 | 15.63 | qfq | 10,335,308 | 172,566,262 | 2.79% |
| 2023-12-08 | 16.50 | 16.84 | 16.37 | 16.47 | 15.20 | qfq | 16,371,866 | 271,681,692 | 0.30% |
| 2023-12-07 | 16.81 | 16.87 | 16.42 | 16.42 | 15.16 | qfq | 11,344,152 | 188,137,025 | -2.49% |
| 2023-12-06 | 16.59 | 16.92 | 16.57 | 16.84 | 15.55 | qfq | 8,278,428 | 139,089,934 | 0.24% |
| 2023-12-05 | 17.06 | 17.13 | 16.80 | 16.80 | 15.51 | qfq | 5,238,977 | 88,753,555 | -1.70% |
| 2023-12-04 | 17.16 | 17.24 | 16.96 | 17.09 | 15.78 | qfq | 9,650,800 | 165,042,368 | -0.41% |
| 2023-12-01 | 17.26 | 17.35 | 16.95 | 17.16 | 15.84 | qfq | 8,307,855 | 142,062,175 | -0.58% |
| 2023-11-30 | 17.79 | 17.80 | 17.25 | 17.26 | 15.93 | qfq | 11,652,537 | 203,260,798 | -2.60% |
| 2023-11-29 | 17.78 | 17.82 | 17.64 | 17.72 | 16.36 | qfq | 4,184,425 | 74,174,162 | -0.34% |
| 2023-11-28 | 17.71 | 17.79 | 17.52 | 17.78 | 16.41 | qfq | 6,987,300 | 123,612,621 | 0.17% |
| 2023-11-27 | 17.51 | 17.82 | 17.35 | 17.75 | 16.39 | qfq | 10,066,824 | 177,595,935 | 1.37% |
| 2023-11-24 | 17.41 | 17.68 | 17.37 | 17.51 | 16.16 | qfq | 7,084,551 | 124,327,203 | 0.46% |
| 2023-11-23 | 17.31 | 17.50 | 17.30 | 17.43 | 16.09 | qfq | 6,852,682 | 119,234,416 | 0.23% |
| 2023-11-22 | 17.74 | 17.87 | 17.38 | 17.39 | 16.05 | qfq | 13,000,900 | 227,703,696 | -2.41% |
| 2023-11-21 | 17.73 | 18.04 | 17.65 | 17.82 | 16.45 | qfq | 11,799,420 | 211,295,052 | 0.56% |
| 2023-11-20 | 17.71 | 17.89 | 17.55 | 17.72 | 16.36 | qfq | 7,789,915 | 137,933,403 | 0.17% |
| 2023-11-17 | 17.79 | 17.84 | 17.63 | 17.69 | 16.33 | qfq | 5,730,340 | 101,373,775 | -0.95% |
| 2023-11-16 | 17.98 | 17.98 | 17.52 | 17.86 | 16.49 | qfq | 11,710,345 | 207,785,449 | -0.94% |
| 2023-11-15 | 17.66 | 18.08 | 17.66 | 18.03 | 16.64 | qfq | 13,236,734 | 236,696,630 | 2.91% |
| 2023-11-14 | 17.63 | 17.86 | 17.45 | 17.52 | 16.17 | qfq | 9,610,972 | 169,430,371 | -1.18% |
| 2023-11-13 | 17.71 | 17.79 | 17.47 | 17.73 | 16.37 | qfq | 7,266,930 | 127,930,322 | 0.11% |
| 2023-11-10 | 17.70 | 17.87 | 17.60 | 17.71 | 16.35 | qfq | 6,355,794 | 112,692,368 | -0.17% |
| 2023-11-09 | 17.50 | 17.88 | 17.45 | 17.74 | 16.38 | qfq | 12,044,703 | 213,884,186 | 0.80% |
| 2023-11-08 | 18.18 | 18.18 | 17.45 | 17.60 | 16.25 | qfq | 20,754,850 | 366,963,380 | -4.40% |
| 2023-11-07 | 18.28 | 18.42 | 18.10 | 18.41 | 16.72 | qfq | 10,663,140 | 194,679,033 | 0.55% |
| 2023-11-06 | 18.34 | 18.42 | 18.17 | 18.31 | 16.63 | qfq | 12,264,667 | 224,629,675 | 0.27% |
| 2023-11-03 | 18.05 | 18.37 | 18.05 | 18.26 | 16.58 | qfq | 8,642,168 | 157,766,991 | 1.28% |
| 2023-11-02 | 18.36 | 18.45 | 17.96 | 18.03 | 16.37 | qfq | 13,145,534 | 238,240,388 | -1.64% |
| 2023-11-01 | 18.56 | 18.70 | 18.26 | 18.33 | 16.65 | qfq | 13,568,507 | 249,159,021 | -1.61% |
| 2023-10-31 | 18.69 | 18.85 | 18.57 | 18.63 | 16.92 | qfq | 10,564,440 | 197,381,969 | -0.80% |
| 2023-10-30 | 19.16 | 19.26 | 18.75 | 18.78 | 17.05 | qfq | 15,173,200 | 287,168,720 | -1.93% |
| 2023-10-27 | 19.00 | 19.21 | 18.89 | 19.15 | 17.39 | qfq | 10,041,326 | 191,823,068 | 0.31% |
| 2023-10-26 | 18.95 | 19.35 | 18.81 | 19.09 | 17.34 | qfq | 17,721,547 | 338,295,973 | 0.32% |
| 2023-10-25 | 18.42 | 19.11 | 18.42 | 19.03 | 17.28 | qfq | 19,526,669 | 369,914,852 | 4.27% |
| 2023-10-24 | 18.63 | 18.73 | 18.05 | 18.25 | 16.57 | qfq | 22,337,469 | 408,308,885 | -2.04% |
| 2023-10-23 | 18.87 | 18.89 | 18.40 | 18.63 | 16.92 | qfq | 15,156,198 | 281,547,299 | -1.53% |
| 2023-10-20 | 18.88 | 19.25 | 18.80 | 18.92 | 17.18 | qfq | 12,717,602 | 241,807,089 | 0.21% |
| 2023-10-19 | 19.02 | 19.25 | 18.81 | 18.88 | 17.15 | qfq | 13,248,878 | 252,009,729 | -1.51% |
| 2023-10-18 | 19.46 | 19.63 | 19.10 | 19.17 | 17.41 | qfq | 18,527,233 | 358,218,490 | -1.89% |
| 2023-10-17 | 19.41 | 19.80 | 19.28 | 19.54 | 17.74 | qfq | 17,838,872 | 348,765,161 | 0.72% |
| 2023-10-16 | 19.37 | 19.68 | 19.26 | 19.40 | 17.62 | qfq | 30,193,595 | 588,606,947 | 0.73% |
| 2023-10-13 | 18.93 | 19.30 | 18.86 | 19.26 | 17.49 | qfq | 17,417,568 | 333,706,374 | 1.16% |
| 2023-10-12 | 18.90 | 19.05 | 18.74 | 19.04 | 17.29 | qfq | 10,896,428 | 206,143,603 | 1.33% |
| 2023-10-11 | 18.55 | 18.94 | 18.50 | 18.79 | 17.06 | qfq | 10,752,922 | 202,224,578 | 1.68% |
| 2023-10-10 | 18.78 | 18.95 | 18.42 | 18.48 | 16.78 | qfq | 7,390,112 | 137,612,075 | -1.49% |
| 2023-10-09 | 18.37 | 18.95 | 18.21 | 18.76 | 17.04 | qfq | 12,781,990 | 238,470,790 | 2.12% |
| 2023-09-28 | 18.42 | 18.55 | 18.34 | 18.37 | 16.68 | qfq | 6,560,530 | 120,958,760 | -0.49% |
| 2023-09-27 | 18.06 | 18.48 | 18.04 | 18.46 | 16.76 | qfq | 8,761,860 | 160,499,579 | 2.50% |
| 2023-09-26 | 18.26 | 18.34 | 18.01 | 18.01 | 16.36 | qfq | 7,345,438 | 133,112,114 | -1.58% |
| 2023-09-25 | 18.49 | 18.50 | 18.29 | 18.30 | 16.62 | qfq | 6,051,421 | 111,165,371 | -0.81% |
| 2023-09-22 | 18.60 | 18.67 | 18.30 | 18.45 | 16.75 | qfq | 9,874,042 | 181,987,968 | -1.28% |
| 2023-09-21 | 18.66 | 19.06 | 18.61 | 18.69 | 16.97 | qfq | 17,854,924 | 335,783,476 | 0.32% |
| 2023-09-20 | 18.53 | 18.86 | 18.40 | 18.63 | 16.92 | qfq | 14,042,422 | 262,487,798 | 0.49% |
| 2023-09-19 | 18.39 | 18.65 | 18.09 | 18.54 | 16.84 | qfq | 12,891,326 | 237,061,704 | 1.31% |
| 2023-09-18 | 18.23 | 18.39 | 18.13 | 18.30 | 16.62 | qfq | 7,411,993 | 135,453,269 | 0.22% |
| 2023-09-15 | 18.45 | 18.60 | 18.22 | 18.26 | 16.58 | qfq | 7,757,609 | 142,603,544 | -0.81% |
| 2023-09-14 | 18.32 | 18.48 | 18.30 | 18.41 | 16.72 | qfq | 5,366,138 | 98,752,770 | 0.11% |
| 2023-09-13 | 18.45 | 18.70 | 18.27 | 18.39 | 16.70 | qfq | 6,680,458 | 123,259,565 | -0.33% |
| 2023-09-12 | 18.50 | 18.59 | 18.37 | 18.45 | 16.75 | qfq | 5,932,784 | 109,513,943 | -0.16% |
| 2023-09-11 | 18.59 | 18.80 | 18.45 | 18.48 | 16.78 | qfq | 7,443,900 | 138,150,873 | -0.11% |
| 2023-09-08 | 18.60 | 18.64 | 18.30 | 18.50 | 16.80 | qfq | 7,756,112 | 143,436,252 | -0.27% |
| 2023-09-07 | 18.88 | 18.90 | 18.52 | 18.55 | 16.85 | qfq | 8,196,113 | 152,941,223 | -1.75% |
| 2023-09-06 | 18.89 | 19.00 | 18.58 | 18.88 | 17.15 | qfq | 12,862,023 | 242,156,361 | -0.63% |
| 2023-09-05 | 18.98 | 19.08 | 18.73 | 19.00 | 17.25 | qfq | 14,606,463 | 276,364,782 | -0.47% |
| 2023-09-04 | 18.86 | 19.42 | 18.72 | 19.09 | 17.34 | qfq | 25,125,334 | 480,390,007 | 2.03% |
| 2023-09-01 | 18.22 | 18.89 | 18.12 | 18.71 | 16.99 | qfq | 17,466,665 | 325,334,782 | 3.20% |
| 2023-08-31 | 18.33 | 18.37 | 17.99 | 18.13 | 16.46 | qfq | 9,732,260 | 176,560,570 | -1.15% |
| 2023-08-30 | 17.94 | 18.40 | 17.89 | 18.34 | 16.65 | qfq | 18,632,057 | 340,613,491 | 1.95% |
| 2023-08-29 | 17.73 | 18.08 | 17.55 | 17.99 | 16.34 | qfq | 17,154,907 | 307,091,788 | 0.78% |
| 2023-08-28 | 18.00 | 18.05 | 17.50 | 17.85 | 16.21 | qfq | 23,474,467 | 418,279,832 | 4.26% |
| 2023-08-25 | 17.17 | 17.38 | 17.04 | 17.12 | 15.55 | qfq | 9,430,581 | 162,360,724 | -0.75% |
| 2023-08-24 | 16.82 | 17.45 | 16.80 | 17.25 | 15.66 | qfq | 10,221,100 | 175,996,122 | 2.43% |
| 2023-08-23 | 17.05 | 17.14 | 16.83 | 16.84 | 15.29 | qfq | 7,408,524 | 125,668,059 | -1.35% |
| 2023-08-22 | 16.90 | 17.25 | 16.76 | 17.07 | 15.50 | qfq | 8,868,816 | 150,741,237 | 1.25% |
| 2023-08-21 | 17.23 | 17.33 | 16.86 | 16.86 | 15.31 | qfq | 7,477,622 | 127,607,124 | -2.09% |
| 2023-08-18 | 17.39 | 17.68 | 17.20 | 17.22 | 15.64 | qfq | 7,717,200 | 134,680,000 | -0.86% |
| 2023-08-17 | 17.15 | 17.44 | 16.97 | 17.37 | 15.77 | qfq | 9,126,060 | 157,467,046 | 0.93% |
| 2023-08-16 | 17.35 | 17.47 | 17.20 | 17.21 | 15.63 | qfq | 5,203,690 | 90,062,643 | -0.92% |
| 2023-08-15 | 17.53 | 17.70 | 17.24 | 17.37 | 15.77 | qfq | 6,615,992 | 115,361,039 | -0.86% |
| 2023-08-14 | 17.49 | 17.58 | 17.15 | 17.52 | 15.91 | qfq | 11,164,833 | 193,688,013 | -0.17% |
| 2023-08-11 | 18.04 | 18.09 | 17.54 | 17.55 | 15.94 | qfq | 10,579,874 | 187,392,402 | -2.72% |
| 2023-08-10 | 18.01 | 18.20 | 17.93 | 18.04 | 16.38 | qfq | 5,761,912 | 104,007,670 | 0.00% |
| 2023-08-09 | 18.16 | 18.18 | 17.92 | 18.04 | 16.38 | qfq | 8,508,782 | 153,308,873 | -0.82% |
| 2023-08-08 | 18.03 | 18.25 | 17.83 | 18.19 | 16.52 | qfq | 13,022,032 | 235,006,743 | 0.61% |
| 2023-08-07 | 18.18 | 18.20 | 17.98 | 18.08 | 16.42 | qfq | 7,435,992 | 134,373,183 | -0.71% |
| 2023-08-04 | 18.49 | 18.74 | 18.18 | 18.21 | 16.54 | qfq | 10,007,864 | 183,434,838 | -1.14% |
| 2023-08-03 | 18.44 | 18.50 | 18.19 | 18.42 | 16.73 | qfq | 10,163,249 | 186,526,005 | -0.16% |
| 2023-08-02 | 18.69 | 18.79 | 18.34 | 18.45 | 16.75 | qfq | 17,283,531 | 319,069,291 | -1.39% |
| 2023-08-01 | 18.96 | 19.12 | 18.66 | 18.71 | 16.99 | qfq | 13,435,105 | 253,022,196 | -1.53% |
| 2023-07-31 | 18.80 | 19.35 | 18.76 | 19.00 | 17.25 | qfq | 24,059,006 | 460,205,984 | 1.88% |
| 2023-07-28 | 18.26 | 18.77 | 18.10 | 18.65 | 16.94 | qfq | 20,062,460 | 372,116,554 | 2.19% |
| 2023-07-27 | 18.51 | 18.66 | 18.18 | 18.25 | 16.57 | qfq | 17,856,340 | 328,571,286 | -2.09% |
| 2023-07-26 | 18.50 | 18.86 | 18.33 | 18.64 | 16.93 | qfq | 28,256,610 | 525,212,703 | 2.14% |
| 2023-07-25 | 17.80 | 18.60 | 17.80 | 18.25 | 16.57 | qfq | 36,751,549 | 668,241,383 | 5.55% |
| 2023-07-24 | 17.39 | 17.49 | 17.16 | 17.29 | 15.70 | qfq | 11,337,442 | 196,484,896 | 0.17% |
| 2023-07-21 | 17.43 | 17.53 | 17.10 | 17.26 | 15.67 | qfq | 12,529,090 | 216,598,558 | -1.15% |
| 2023-07-20 | 17.09 | 17.69 | 17.05 | 17.46 | 15.86 | qfq | 26,658,322 | 467,364,008 | 2.17% |
| 2023-07-19 | 16.99 | 17.12 | 16.93 | 17.09 | 15.52 | qfq | 6,667,495 | 113,574,111 | 0.35% |
| 2023-07-18 | 16.92 | 17.13 | 16.78 | 17.03 | 15.47 | qfq | 7,833,272 | 132,968,821 | 0.83% |