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
元力股份300174.SZ
最近收盘价18.972026-07-17
最近交易日2026-07-17
成交量（股）29,066,920
成交额（元）563,455,626
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-17 | 2026-01-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-14 | 2025-01-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 20.52 | 20.78 | 18.51 | 18.97 | 18.97 | qfq | 29,066,920 | 563,455,626 | -7.42% |
| 2026-07-16 | 21.06 | 21.84 | 20.22 | 20.49 | 20.49 | qfq | 18,527,685 | 389,433,448 | -3.62% |
| 2026-07-15 | 21.90 | 22.22 | 20.83 | 21.26 | 21.26 | qfq | 16,892,077 | 361,046,586 | -3.76% |
| 2026-07-14 | 21.02 | 22.29 | 20.69 | 22.09 | 22.09 | qfq | 21,426,120 | 461,179,256 | 4.94% |
| 2026-07-13 | 22.84 | 23.14 | 20.95 | 21.05 | 21.05 | qfq | 26,684,960 | 585,213,147 | -9.42% |
| 2026-07-10 | 25.02 | 25.77 | 23.24 | 23.24 | 23.24 | qfq | 30,485,726 | 743,978,064 | -6.59% |
| 2026-07-09 | 24.90 | 26.19 | 23.24 | 24.88 | 24.88 | qfq | 32,274,889 | 791,893,332 | 1.18% |
| 2026-07-08 | 26.45 | 26.45 | 24.50 | 24.59 | 24.49 | qfq | 28,085,256 | 708,334,447 | -6.36% |
| 2026-07-07 | 28.11 | 28.50 | 26.00 | 26.26 | 26.15 | qfq | 30,908,257 | 833,125,939 | -7.11% |
| 2026-07-06 | 30.11 | 30.50 | 27.80 | 28.27 | 28.16 | qfq | 29,451,514 | 845,877,444 | -5.32% |
| 2026-07-03 | 31.60 | 32.18 | 29.26 | 29.86 | 29.74 | qfq | 37,826,912 | 1,146,193,613 | -6.98% |
| 2026-07-02 | 29.39 | 33.90 | 28.75 | 32.10 | 31.97 | qfq | 55,653,088 | 1,762,737,094 | 1.87% |
| 2026-07-01 | 29.47 | 32.10 | 27.93 | 31.51 | 31.38 | qfq | 57,879,752 | 1,726,277,741 | 7.84% |
| 2026-06-30 | 29.21 | 29.28 | 27.85 | 29.22 | 29.10 | qfq | 41,012,293 | 1,178,742,587 | 0.79% |
| 2026-06-29 | 31.95 | 32.77 | 28.01 | 28.99 | 28.87 | qfq | 49,417,543 | 1,475,471,798 | -5.60% |
| 2026-06-26 | 32.99 | 33.10 | 30.71 | 30.71 | 30.59 | qfq | 38,063,919 | 1,207,664,600 | -7.72% |
| 2026-06-25 | 33.51 | 35.72 | 33.03 | 33.28 | 33.15 | qfq | 55,950,257 | 1,908,647,651 | 4.49% |
| 2026-06-24 | 28.66 | 32.13 | 27.70 | 31.85 | 31.72 | qfq | 51,212,361 | 1,507,588,027 | 9.53% |
| 2026-06-23 | 28.30 | 30.24 | 28.00 | 29.08 | 28.96 | qfq | 42,443,723 | 1,244,505,987 | 0.10% |
| 2026-06-22 | 29.10 | 30.16 | 27.93 | 29.05 | 28.93 | qfq | 51,379,211 | 1,485,777,412 | 1.36% |
| 2026-06-18 | 27.88 | 30.20 | 27.50 | 28.66 | 28.54 | qfq | 56,381,360 | 1,638,090,965 | 2.47% |
| 2026-06-17 | 25.81 | 28.75 | 25.68 | 27.97 | 27.86 | qfq | 59,454,166 | 1,649,610,321 | 6.47% |
| 2026-06-16 | 25.63 | 26.73 | 25.50 | 26.27 | 26.16 | qfq | 44,790,178 | 1,173,059,567 | 1.51% |
| 2026-06-15 | 23.71 | 26.08 | 23.60 | 25.88 | 25.78 | qfq | 46,498,132 | 1,161,143,337 | 11.17% |
| 2026-06-12 | 25.36 | 25.76 | 23.00 | 23.28 | 23.19 | qfq | 49,332,678 | 1,178,256,052 | -6.51% |
| 2026-06-11 | 24.82 | 26.15 | 24.14 | 24.90 | 24.80 | qfq | 39,967,129 | 997,513,269 | -1.39% |
| 2026-06-10 | 24.52 | 27.58 | 24.52 | 25.25 | 25.15 | qfq | 52,919,220 | 1,357,897,941 | 3.02% |
| 2026-06-09 | 23.90 | 25.28 | 22.85 | 24.51 | 24.41 | qfq | 43,826,511 | 1,058,383,796 | 4.88% |
| 2026-06-08 | 24.08 | 24.96 | 23.07 | 23.37 | 23.28 | qfq | 53,368,473 | 1,277,541,415 | -9.87% |
| 2026-06-05 | 26.84 | 27.49 | 25.51 | 25.93 | 25.83 | qfq | 63,751,039 | 1,674,921,052 | -8.24% |
| 2026-06-04 | 26.49 | 28.49 | 25.90 | 28.26 | 28.15 | qfq | 74,204,634 | 2,055,112,288 | 6.72% |
| 2026-06-03 | 26.10 | 27.79 | 25.13 | 26.48 | 26.37 | qfq | 61,219,982 | 1,611,624,128 | -1.63% |
| 2026-06-02 | 26.50 | 28.40 | 25.68 | 26.92 | 26.81 | qfq | 63,365,205 | 1,705,290,768 | -1.72% |
| 2026-06-01 | 27.09 | 29.50 | 27.09 | 27.39 | 27.28 | qfq | 68,420,085 | 1,916,478,220 | 1.26% |
| 2026-05-29 | 27.40 | 28.92 | 25.41 | 27.05 | 26.94 | qfq | 84,930,597 | 2,274,400,406 | 2.54% |
| 2026-05-28 | 24.39 | 27.68 | 24.24 | 26.38 | 26.27 | qfq | 66,458,261 | 1,736,574,082 | 11.78% |
| 2026-05-27 | 21.67 | 24.03 | 21.67 | 23.60 | 23.51 | qfq | 57,040,295 | 1,322,883,274 | 8.96% |
| 2026-05-26 | 22.37 | 22.48 | 20.32 | 21.66 | 21.57 | qfq | 48,473,013 | 1,032,549,336 | -3.52% |
| 2026-05-25 | 25.08 | 25.87 | 22.00 | 22.45 | 22.36 | qfq | 62,532,051 | 1,437,861,015 | -2.05% |
| 2026-05-22 | 19.67 | 22.92 | 19.51 | 22.92 | 22.83 | qfq | 61,451,898 | 1,339,153,126 | 20.00% |
| 2026-05-21 | 20.13 | 20.38 | 19.02 | 19.10 | 19.02 | qfq | 39,526,252 | 781,090,093 | -6.00% |
| 2026-05-20 | 17.70 | 21.20 | 17.60 | 20.32 | 20.24 | qfq | 64,291,250 | 1,267,559,005 | 14.41% |
| 2026-05-19 | 18.00 | 18.24 | 17.51 | 17.76 | 17.69 | qfq | 9,000,140 | 159,491,988 | -0.78% |
| 2026-05-18 | 17.76 | 18.02 | 17.52 | 17.90 | 17.83 | qfq | 7,752,500 | 138,054,643 | 0.06% |
| 2026-05-15 | 18.01 | 18.42 | 17.72 | 17.89 | 17.82 | qfq | 13,458,875 | 243,774,654 | -0.06% |
| 2026-05-14 | 17.95 | 18.17 | 17.34 | 17.90 | 17.83 | qfq | 16,604,647 | 294,146,076 | 0.06% |
| 2026-05-13 | 17.71 | 18.32 | 17.50 | 17.89 | 17.82 | qfq | 11,969,443 | 215,314,782 | 0.45% |
| 2026-05-12 | 18.50 | 18.50 | 17.77 | 17.81 | 17.74 | qfq | 14,544,515 | 261,364,608 | -3.63% |
| 2026-05-11 | 18.00 | 18.79 | 17.95 | 18.48 | 18.41 | qfq | 20,413,216 | 376,170,839 | 2.84% |
| 2026-05-08 | 18.06 | 18.50 | 17.85 | 17.97 | 17.90 | qfq | 14,036,012 | 253,608,398 | -1.53% |
| 2026-05-07 | 18.00 | 18.49 | 17.88 | 18.25 | 18.18 | qfq | 13,407,631 | 245,016,696 | 1.39% |
| 2026-05-06 | 17.89 | 18.13 | 17.75 | 18.00 | 17.93 | qfq | 13,262,857 | 238,420,787 | 1.01% |
| 2026-04-30 | 18.26 | 18.71 | 17.82 | 17.82 | 17.75 | qfq | 14,645,501 | 265,308,414 | -2.36% |
| 2026-04-29 | 17.58 | 18.45 | 17.44 | 18.25 | 18.18 | qfq | 19,439,500 | 351,646,120 | 2.70% |
| 2026-04-28 | 17.71 | 18.28 | 17.62 | 17.77 | 17.70 | qfq | 14,943,575 | 268,253,183 | -0.22% |
| 2026-04-27 | 17.60 | 18.08 | 16.92 | 17.81 | 17.74 | qfq | 16,925,280 | 296,926,647 | -0.11% |
| 2026-04-24 | 17.41 | 18.28 | 17.28 | 17.83 | 17.76 | qfq | 19,912,117 | 356,031,629 | 2.94% |
| 2026-04-23 | 17.80 | 17.85 | 17.26 | 17.32 | 17.25 | qfq | 15,864,359 | 276,501,577 | -3.19% |
| 2026-04-22 | 18.03 | 18.27 | 17.62 | 17.89 | 17.82 | qfq | 23,242,558 | 417,764,150 | 1.65% |
| 2026-04-21 | 17.47 | 17.95 | 17.27 | 17.60 | 17.53 | qfq | 12,711,857 | 225,123,705 | 0.74% |
| 2026-04-20 | 17.36 | 17.79 | 17.28 | 17.47 | 17.40 | qfq | 13,260,198 | 232,676,576 | -0.06% |
| 2026-04-17 | 17.06 | 17.62 | 16.81 | 17.48 | 17.41 | qfq | 16,622,063 | 288,222,910 | 2.58% |
| 2026-04-16 | 17.01 | 17.14 | 16.91 | 17.04 | 16.97 | qfq | 6,526,800 | 111,184,895 | -0.41% |
| 2026-04-15 | 17.27 | 17.41 | 17.10 | 17.11 | 17.04 | qfq | 6,370,000 | 109,785,590 | -1.50% |
| 2026-04-14 | 17.26 | 17.48 | 17.03 | 17.37 | 17.30 | qfq | 8,636,434 | 149,410,882 | 1.16% |
| 2026-04-13 | 16.91 | 17.29 | 16.85 | 17.17 | 17.10 | qfq | 8,069,200 | 138,206,296 | 1.54% |
| 2026-04-10 | 16.92 | 17.11 | 16.90 | 16.91 | 16.84 | qfq | 4,875,600 | 82,830,450 | 0.18% |
| 2026-04-09 | 16.92 | 17.14 | 16.77 | 16.88 | 16.81 | qfq | 6,559,200 | 111,128,054 | -0.30% |
| 2026-04-08 | 16.79 | 16.97 | 16.56 | 16.93 | 16.86 | qfq | 8,579,600 | 143,982,791 | 1.68% |
| 2026-04-07 | 15.82 | 16.67 | 15.75 | 16.65 | 16.58 | qfq | 11,829,322 | 194,553,314 | 5.92% |
| 2026-04-03 | 16.00 | 16.11 | 15.68 | 15.72 | 15.66 | qfq | 5,577,600 | 88,148,892 | -2.00% |
| 2026-04-02 | 16.06 | 16.20 | 15.89 | 16.04 | 15.98 | qfq | 5,080,656 | 81,260,890 | -0.56% |
| 2026-04-01 | 16.08 | 16.19 | 15.93 | 16.13 | 16.07 | qfq | 5,501,199 | 88,286,893 | 1.77% |
| 2026-03-31 | 16.19 | 16.29 | 15.79 | 15.85 | 15.79 | qfq | 6,412,800 | 102,613,314 | -2.70% |
| 2026-03-30 | 16.50 | 16.73 | 16.05 | 16.29 | 16.22 | qfq | 9,912,324 | 161,293,325 | -2.40% |
| 2026-03-27 | 15.85 | 16.74 | 15.81 | 16.69 | 16.62 | qfq | 10,463,509 | 171,763,308 | 3.60% |
| 2026-03-26 | 16.22 | 16.55 | 16.00 | 16.11 | 16.05 | qfq | 5,435,194 | 88,344,931 | -1.10% |
| 2026-03-25 | 15.84 | 16.30 | 15.73 | 16.29 | 16.22 | qfq | 6,049,240 | 97,372,511 | 2.52% |
| 2026-03-24 | 15.90 | 15.98 | 15.43 | 15.89 | 15.83 | qfq | 8,485,000 | 133,080,889 | 1.47% |
| 2026-03-23 | 16.10 | 16.23 | 15.53 | 15.66 | 15.60 | qfq | 15,000,782 | 237,480,404 | -4.22% |
| 2026-03-20 | 16.97 | 17.05 | 16.32 | 16.35 | 16.28 | qfq | 8,586,027 | 143,067,139 | -3.37% |
| 2026-03-19 | 16.88 | 17.12 | 16.80 | 16.92 | 16.85 | qfq | 7,719,722 | 130,913,697 | -0.18% |
| 2026-03-18 | 16.50 | 16.99 | 16.50 | 16.95 | 16.88 | qfq | 8,191,417 | 137,677,748 | 3.10% |
| 2026-03-17 | 17.13 | 17.19 | 16.39 | 16.44 | 16.37 | qfq | 9,973,805 | 166,663,723 | -3.75% |
| 2026-03-16 | 16.93 | 17.22 | 16.92 | 17.08 | 17.01 | qfq | 6,387,599 | 108,955,310 | -0.76% |
| 2026-03-13 | 17.25 | 17.54 | 17.10 | 17.21 | 17.14 | qfq | 8,959,697 | 155,088,995 | -0.35% |
| 2026-03-12 | 17.22 | 17.37 | 17.05 | 17.27 | 17.20 | qfq | 6,633,734 | 114,259,464 | 0.64% |
| 2026-03-11 | 17.15 | 17.32 | 17.09 | 17.16 | 17.09 | qfq | 8,146,003 | 140,053,844 | 0.23% |
| 2026-03-10 | 16.88 | 17.24 | 16.78 | 17.12 | 17.05 | qfq | 8,511,097 | 145,230,928 | 2.21% |
| 2026-03-09 | 16.70 | 16.91 | 16.38 | 16.75 | 16.68 | qfq | 7,210,040 | 119,924,397 | -1.12% |
| 2026-03-06 | 16.41 | 17.26 | 16.34 | 16.94 | 16.87 | qfq | 9,470,122 | 160,510,455 | 2.73% |
| 2026-03-05 | 16.50 | 16.74 | 16.38 | 16.49 | 16.42 | qfq | 9,025,480 | 149,256,096 | 1.66% |
| 2026-03-04 | 16.14 | 16.52 | 16.09 | 16.22 | 16.15 | qfq | 7,456,780 | 121,270,814 | -1.28% |
| 2026-03-03 | 17.09 | 17.18 | 16.30 | 16.43 | 16.36 | qfq | 11,344,297 | 188,862,093 | -3.81% |
| 2026-03-02 | 17.20 | 17.35 | 16.88 | 17.08 | 17.01 | qfq | 9,869,519 | 168,757,366 | -1.84% |
| 2026-02-27 | 17.30 | 17.42 | 17.08 | 17.40 | 17.33 | qfq | 10,358,350 | 178,749,677 | 0.23% |
| 2026-02-26 | 16.93 | 17.39 | 16.84 | 17.36 | 17.29 | qfq | 14,346,048 | 246,197,919 | 2.54% |
| 2026-02-25 | 17.16 | 17.45 | 16.84 | 16.93 | 16.86 | qfq | 13,560,746 | 230,339,231 | 0.95% |
| 2026-02-24 | 16.66 | 16.85 | 16.49 | 16.77 | 16.70 | qfq | 8,024,157 | 134,257,322 | 2.07% |
| 2026-02-13 | 16.36 | 16.80 | 16.36 | 16.43 | 16.36 | qfq | 5,940,201 | 98,749,583 | 0.00% |
| 2026-02-12 | 16.62 | 16.70 | 16.37 | 16.43 | 16.36 | qfq | 5,366,618 | 88,405,252 | -1.14% |
| 2026-02-11 | 16.48 | 16.78 | 16.45 | 16.62 | 16.55 | qfq | 5,687,100 | 94,801,011 | 0.91% |
| 2026-02-10 | 16.51 | 16.78 | 16.44 | 16.47 | 16.40 | qfq | 5,617,143 | 93,097,687 | -0.48% |
| 2026-02-09 | 16.65 | 16.76 | 16.48 | 16.55 | 16.48 | qfq | 6,210,257 | 102,960,349 | 0.61% |
| 2026-02-06 | 16.03 | 16.70 | 15.97 | 16.45 | 16.38 | qfq | 7,050,323 | 115,972,591 | 1.79% |
| 2026-02-05 | 16.21 | 16.64 | 16.16 | 16.16 | 16.10 | qfq | 5,748,649 | 93,997,817 | -0.98% |
| 2026-02-04 | 16.04 | 16.58 | 16.01 | 16.32 | 16.25 | qfq | 7,356,860 | 119,940,091 | 1.56% |
| 2026-02-03 | 15.98 | 16.13 | 15.89 | 16.07 | 16.01 | qfq | 3,659,600 | 58,636,365 | 1.45% |
| 2026-02-02 | 16.35 | 16.41 | 15.80 | 15.84 | 15.78 | qfq | 6,044,310 | 97,521,759 | -3.24% |
| 2026-01-30 | 16.36 | 16.51 | 16.01 | 16.37 | 16.30 | qfq | 6,305,718 | 102,766,950 | 0.00% |
| 2026-01-29 | 16.72 | 16.83 | 16.26 | 16.37 | 16.30 | qfq | 6,398,257 | 105,674,320 | -1.86% |
| 2026-01-28 | 16.60 | 16.80 | 16.47 | 16.68 | 16.61 | qfq | 4,724,447 | 78,674,475 | 0.36% |
| 2026-01-27 | 16.80 | 16.84 | 16.30 | 16.62 | 16.55 | qfq | 7,252,312 | 119,754,193 | -1.36% |
| 2026-01-26 | 17.10 | 17.10 | 16.61 | 16.85 | 16.78 | qfq | 7,583,485 | 127,404,605 | -1.17% |
| 2026-01-23 | 16.90 | 17.09 | 16.85 | 17.05 | 16.88 | qfq | 6,120,574 | 103,956,598 | 1.49% |
| 2026-01-22 | 16.90 | 16.90 | 16.75 | 16.80 | 16.63 | qfq | 3,734,331 | 62,807,697 | -0.30% |
| 2026-01-21 | 16.58 | 16.94 | 16.56 | 16.85 | 16.68 | qfq | 6,683,242 | 112,197,097 | 1.81% |
| 2026-01-20 | 16.80 | 16.94 | 16.43 | 16.55 | 16.39 | qfq | 6,140,591 | 102,007,760 | -1.61% |
| 2026-01-19 | 16.60 | 16.90 | 16.54 | 16.82 | 16.65 | qfq | 6,162,241 | 103,464,429 | 1.26% |
| 2026-01-16 | 16.67 | 16.81 | 16.48 | 16.61 | 16.45 | qfq | 6,545,100 | 108,594,989 | -0.60% |
| 2026-01-15 | 16.30 | 16.88 | 16.20 | 16.71 | 16.55 | qfq | 10,482,812 | 174,058,371 | 2.45% |
| 2026-01-14 | 16.41 | 16.61 | 16.11 | 16.31 | 16.15 | qfq | 10,755,187 | 176,348,379 | -0.55% |
| 2026-01-13 | 16.36 | 16.66 | 16.17 | 16.40 | 16.24 | qfq | 11,506,441 | 189,410,667 | 0.31% |
| 2026-01-12 | 16.03 | 16.48 | 16.00 | 16.35 | 16.19 | qfq | 11,985,525 | 194,060,955 | 2.06% |
| 2026-01-09 | 15.96 | 16.08 | 15.87 | 16.02 | 15.86 | qfq | 9,319,357 | 148,808,974 | 0.31% |
| 2026-01-08 | 15.80 | 16.07 | 15.79 | 15.97 | 15.81 | qfq | 6,369,000 | 101,471,172 | 0.57% |
| 2026-01-07 | 15.90 | 16.06 | 15.85 | 15.88 | 15.72 | qfq | 6,579,504 | 104,890,966 | -0.06% |
| 2026-01-06 | 15.83 | 15.95 | 15.75 | 15.89 | 15.73 | qfq | 6,827,562 | 108,211,547 | 0.63% |
| 2026-01-05 | 15.55 | 15.83 | 15.47 | 15.79 | 15.63 | qfq | 6,178,825 | 96,791,731 | 1.87% |
| 2025-12-31 | 15.53 | 15.65 | 15.42 | 15.50 | 15.35 | qfq | 5,288,923 | 82,117,602 | -0.19% |
| 2025-12-30 | 15.67 | 15.80 | 15.46 | 15.53 | 15.38 | qfq | 9,394,985 | 146,508,962 | -1.90% |
| 2025-12-29 | 16.59 | 16.61 | 15.79 | 15.83 | 15.67 | qfq | 12,838,259 | 206,400,121 | 0.38% |
| 2025-12-26 | 15.89 | 15.93 | 15.72 | 15.77 | 15.62 | qfq | 5,356,100 | 84,712,795 | -0.76% |
| 2025-12-25 | 16.01 | 16.06 | 15.87 | 15.89 | 15.73 | qfq | 3,806,416 | 60,674,514 | -0.69% |
| 2025-12-24 | 15.86 | 16.04 | 15.76 | 16.00 | 15.84 | qfq | 6,117,694 | 97,602,076 | 0.95% |
| 2025-12-23 | 15.44 | 16.05 | 15.35 | 15.85 | 15.69 | qfq | 10,622,632 | 168,627,911 | 2.66% |
| 2025-12-22 | 15.52 | 15.61 | 15.39 | 15.44 | 15.29 | qfq | 4,985,357 | 77,215,324 | -0.45% |
| 2025-12-19 | 15.27 | 15.59 | 15.26 | 15.51 | 15.36 | qfq | 4,142,460 | 63,972,246 | 1.37% |
| 2025-12-18 | 15.20 | 15.37 | 15.20 | 15.30 | 15.15 | qfq | 3,660,416 | 56,013,446 | -0.13% |
| 2025-12-17 | 15.10 | 15.38 | 15.02 | 15.32 | 15.17 | qfq | 4,695,500 | 71,445,594 | 1.19% |
| 2025-12-16 | 15.50 | 15.52 | 15.08 | 15.14 | 14.99 | qfq | 6,973,416 | 105,857,400 | -2.70% |
| 2025-12-15 | 15.40 | 15.65 | 15.30 | 15.56 | 15.41 | qfq | 4,598,952 | 71,156,525 | 0.52% |
| 2025-12-12 | 15.68 | 15.76 | 15.42 | 15.48 | 15.33 | qfq | 6,926,900 | 107,673,845 | -1.65% |
| 2025-12-11 | 16.15 | 16.25 | 15.68 | 15.74 | 15.59 | qfq | 9,791,045 | 155,469,635 | -3.02% |
| 2025-12-10 | 15.79 | 16.45 | 15.79 | 16.23 | 16.07 | qfq | 14,680,995 | 238,323,258 | 1.95% |
| 2025-12-09 | 15.60 | 16.07 | 15.50 | 15.92 | 15.76 | qfq | 9,591,500 | 152,143,005 | 1.60% |
| 2025-12-08 | 15.78 | 15.82 | 15.62 | 15.67 | 15.52 | qfq | 6,936,557 | 108,914,758 | 1.29% |
| 2025-12-05 | 15.15 | 15.54 | 14.94 | 15.47 | 15.32 | qfq | 5,622,094 | 86,116,713 | 2.25% |
| 2025-12-04 | 15.49 | 15.50 | 15.10 | 15.13 | 14.98 | qfq | 6,844,037 | 104,140,253 | -2.51% |
| 2025-12-03 | 15.51 | 15.62 | 15.38 | 15.52 | 15.37 | qfq | 5,832,000 | 90,436,876 | 0.06% |
| 2025-12-02 | 15.53 | 15.68 | 15.27 | 15.51 | 15.36 | qfq | 6,635,000 | 102,311,661 | -0.45% |
| 2025-12-01 | 15.60 | 15.63 | 15.34 | 15.58 | 15.43 | qfq | 9,674,794 | 149,794,049 | -0.89% |
| 2025-11-28 | 16.00 | 16.29 | 15.62 | 15.72 | 15.57 | qfq | 14,522,945 | 231,614,871 | 0.83% |
| 2025-11-27 | 15.52 | 15.85 | 15.52 | 15.59 | 15.44 | qfq | 7,059,506 | 110,572,696 | 0.39% |
| 2025-11-26 | 15.82 | 16.03 | 15.50 | 15.53 | 15.38 | qfq | 8,412,666 | 132,337,996 | -1.83% |
| 2025-11-25 | 15.75 | 16.05 | 15.72 | 15.82 | 15.66 | qfq | 6,524,457 | 103,720,056 | 0.38% |
| 2025-11-24 | 16.03 | 16.06 | 15.42 | 15.76 | 15.61 | qfq | 11,548,594 | 181,963,490 | -0.76% |
| 2025-11-21 | 16.82 | 17.00 | 15.82 | 15.88 | 15.72 | qfq | 18,388,003 | 298,906,669 | -7.30% |
| 2025-11-20 | 17.22 | 17.80 | 17.05 | 17.13 | 16.96 | qfq | 12,526,692 | 218,725,520 | -0.46% |
| 2025-11-19 | 17.55 | 17.78 | 17.00 | 17.21 | 17.04 | qfq | 14,081,720 | 243,068,818 | -2.38% |
| 2025-11-18 | 17.58 | 18.00 | 17.42 | 17.63 | 17.46 | qfq | 28,549,800 | 507,503,968 | 1.32% |
| 2025-11-17 | 16.88 | 17.83 | 16.76 | 17.40 | 17.23 | qfq | 21,916,928 | 380,000,140 | 3.08% |
| 2025-11-14 | 16.82 | 17.08 | 16.80 | 16.88 | 16.71 | qfq | 9,083,472 | 153,890,146 | -0.41% |
| 2025-11-13 | 16.59 | 17.06 | 16.48 | 16.95 | 16.78 | qfq | 9,782,809 | 165,269,401 | 2.05% |
| 2025-11-12 | 16.78 | 16.80 | 16.35 | 16.61 | 16.45 | qfq | 8,325,127 | 137,603,923 | -0.89% |
| 2025-11-11 | 16.73 | 16.98 | 16.68 | 16.76 | 16.60 | qfq | 6,994,739 | 117,564,810 | 0.30% |
| 2025-11-10 | 16.98 | 17.07 | 16.64 | 16.71 | 16.55 | qfq | 7,882,457 | 132,431,548 | -0.36% |
| 2025-11-07 | 16.68 | 16.95 | 16.58 | 16.77 | 16.61 | qfq | 7,222,607 | 121,331,360 | 0.42% |
| 2025-11-06 | 16.45 | 16.97 | 16.40 | 16.70 | 16.54 | qfq | 9,683,556 | 161,945,128 | 1.89% |
| 2025-11-05 | 16.07 | 16.45 | 16.01 | 16.39 | 16.23 | qfq | 6,254,811 | 101,811,557 | 1.24% |
| 2025-11-04 | 16.43 | 16.53 | 16.12 | 16.19 | 16.03 | qfq | 6,038,200 | 98,275,633 | -2.12% |
| 2025-11-03 | 16.54 | 16.57 | 16.25 | 16.54 | 16.38 | qfq | 6,437,209 | 105,548,046 | -0.06% |
| 2025-10-31 | 16.41 | 16.67 | 16.41 | 16.55 | 16.39 | qfq | 7,733,422 | 128,045,915 | 0.61% |
| 2025-10-30 | 16.61 | 16.78 | 16.34 | 16.45 | 16.29 | qfq | 7,610,800 | 125,948,034 | -0.84% |
| 2025-10-29 | 16.50 | 16.60 | 16.25 | 16.59 | 16.43 | qfq | 5,125,600 | 84,117,681 | 0.85% |
| 2025-10-28 | 16.45 | 16.58 | 16.37 | 16.45 | 16.29 | qfq | 4,521,400 | 74,496,801 | -0.42% |
| 2025-10-27 | 16.54 | 16.59 | 16.23 | 16.52 | 16.36 | qfq | 8,249,146 | 135,558,065 | -0.12% |
| 2025-10-24 | 16.05 | 16.63 | 16.02 | 16.54 | 16.38 | qfq | 9,359,840 | 153,847,641 | 3.38% |
| 2025-10-23 | 15.99 | 16.04 | 15.69 | 16.00 | 15.84 | qfq | 3,660,274 | 57,973,638 | 0.44% |
| 2025-10-22 | 16.18 | 16.21 | 15.90 | 15.93 | 15.77 | qfq | 4,033,077 | 64,522,327 | -1.55% |
| 2025-10-21 | 16.00 | 16.28 | 15.94 | 16.18 | 16.02 | qfq | 4,199,500 | 67,708,991 | 1.25% |
| 2025-10-20 | 15.98 | 16.14 | 15.88 | 15.98 | 15.82 | qfq | 4,214,127 | 67,477,040 | 1.20% |
| 2025-10-17 | 16.05 | 16.24 | 15.76 | 15.79 | 15.63 | qfq | 6,836,300 | 108,781,715 | -1.93% |
| 2025-10-16 | 16.23 | 16.44 | 16.02 | 16.10 | 15.94 | qfq | 5,650,146 | 91,388,335 | -1.35% |
| 2025-10-15 | 16.14 | 16.50 | 16.05 | 16.32 | 16.16 | qfq | 6,620,350 | 107,733,935 | 1.68% |
| 2025-10-14 | 16.42 | 16.56 | 16.02 | 16.05 | 15.89 | qfq | 7,866,021 | 127,870,540 | -2.13% |
| 2025-10-13 | 15.80 | 16.63 | 15.61 | 16.40 | 16.24 | qfq | 12,078,713 | 194,959,007 | 0.74% |
| 2025-10-10 | 16.65 | 16.71 | 16.11 | 16.28 | 16.12 | qfq | 11,554,000 | 188,789,395 | -2.34% |
| 2025-10-09 | 16.72 | 17.04 | 16.65 | 16.67 | 16.51 | qfq | 8,621,002 | 145,157,828 | 0.12% |
| 2025-09-30 | 16.85 | 16.94 | 16.64 | 16.65 | 16.49 | qfq | 6,956,800 | 116,585,004 | -0.36% |
| 2025-09-29 | 16.81 | 17.10 | 16.66 | 16.71 | 16.55 | qfq | 8,249,100 | 139,092,447 | -1.47% |
| 2025-09-26 | 16.80 | 17.23 | 16.73 | 16.96 | 16.79 | qfq | 7,764,544 | 132,175,108 | 1.13% |
| 2025-09-25 | 17.05 | 17.20 | 16.74 | 16.77 | 16.61 | qfq | 6,599,224 | 111,760,821 | -1.64% |
| 2025-09-24 | 16.76 | 17.10 | 16.71 | 17.05 | 16.88 | qfq | 6,621,700 | 112,061,852 | 0.71% |
| 2025-09-23 | 16.90 | 16.94 | 16.32 | 16.93 | 16.76 | qfq | 11,750,200 | 194,768,016 | 0.36% |
| 2025-09-22 | 17.05 | 17.30 | 16.74 | 16.87 | 16.70 | qfq | 9,700,737 | 163,670,636 | -1.06% |
| 2025-09-19 | 17.34 | 17.45 | 17.01 | 17.05 | 16.88 | qfq | 7,852,813 | 134,963,261 | -2.01% |
| 2025-09-18 | 17.68 | 18.04 | 17.13 | 17.40 | 17.23 | qfq | 13,465,724 | 236,715,682 | -1.64% |
| 2025-09-17 | 17.47 | 17.97 | 17.27 | 17.69 | 17.52 | qfq | 9,850,213 | 173,429,254 | 0.80% |
| 2025-09-16 | 17.65 | 17.78 | 17.23 | 17.55 | 17.38 | qfq | 11,683,466 | 204,132,102 | -0.96% |
| 2025-09-15 | 18.06 | 18.36 | 17.64 | 17.72 | 17.55 | qfq | 13,399,450 | 241,026,547 | -1.88% |
| 2025-09-12 | 18.30 | 18.34 | 17.79 | 18.06 | 17.88 | qfq | 14,536,300 | 262,201,548 | -1.26% |
| 2025-09-11 | 17.75 | 18.60 | 17.71 | 18.29 | 18.11 | qfq | 16,698,395 | 304,457,843 | 1.95% |
| 2025-09-10 | 17.74 | 18.24 | 17.61 | 17.94 | 17.76 | qfq | 10,706,779 | 191,935,756 | -0.33% |
| 2025-09-09 | 18.10 | 18.46 | 17.85 | 18.00 | 17.82 | qfq | 14,560,725 | 263,955,699 | -2.12% |
| 2025-09-08 | 18.61 | 18.76 | 17.73 | 18.39 | 18.21 | qfq | 24,719,162 | 453,062,906 | 2.17% |
| 2025-09-05 | 17.36 | 18.05 | 17.20 | 18.00 | 17.82 | qfq | 19,432,054 | 346,263,665 | 4.90% |
| 2025-09-04 | 17.19 | 17.80 | 16.80 | 17.16 | 16.99 | qfq | 14,849,939 | 257,990,444 | -0.46% |
| 2025-09-03 | 17.62 | 17.88 | 17.15 | 17.24 | 17.07 | qfq | 11,984,178 | 209,875,138 | -2.16% |
| 2025-09-02 | 17.85 | 18.40 | 17.52 | 17.62 | 17.45 | qfq | 19,892,977 | 355,317,411 | -0.56% |
| 2025-09-01 | 18.00 | 18.73 | 17.54 | 17.72 | 17.55 | qfq | 25,257,059 | 454,334,563 | 1.32% |
| 2025-08-29 | 16.98 | 17.60 | 16.78 | 17.49 | 17.32 | qfq | 20,903,691 | 359,944,062 | 3.13% |
| 2025-08-28 | 17.05 | 17.24 | 16.43 | 16.96 | 16.79 | qfq | 16,287,919 | 274,348,431 | -0.93% |
| 2025-08-27 | 17.01 | 17.64 | 16.85 | 17.12 | 16.95 | qfq | 20,897,593 | 359,093,231 | 0.59% |
| 2025-08-26 | 17.45 | 17.46 | 16.88 | 17.02 | 16.85 | qfq | 18,319,349 | 312,791,202 | -2.13% |
| 2025-08-25 | 17.78 | 18.22 | 17.20 | 17.39 | 17.22 | qfq | 26,495,202 | 467,982,088 | -2.58% |
| 2025-08-22 | 18.02 | 18.70 | 17.72 | 17.85 | 17.67 | qfq | 25,944,501 | 472,660,963 | -0.83% |
| 2025-08-21 | 18.01 | 18.33 | 17.58 | 18.00 | 17.82 | qfq | 19,949,515 | 357,730,576 | 0.50% |
| 2025-08-20 | 18.18 | 18.36 | 17.73 | 17.91 | 17.73 | qfq | 22,228,535 | 397,728,913 | -2.29% |
| 2025-08-19 | 17.61 | 18.86 | 17.38 | 18.33 | 18.15 | qfq | 48,000,884 | 870,521,461 | 4.44% |
| 2025-08-18 | 15.85 | 18.44 | 15.83 | 17.55 | 17.38 | qfq | 52,784,424 | 916,677,573 | 10.80% |
| 2025-08-15 | 15.54 | 15.90 | 15.51 | 15.84 | 15.68 | qfq | 8,528,368 | 134,678,148 | 1.73% |
| 2025-08-14 | 15.69 | 15.75 | 15.42 | 15.57 | 15.42 | qfq | 8,041,514 | 125,517,608 | -0.06% |
| 2025-08-13 | 15.59 | 15.64 | 15.47 | 15.58 | 15.43 | qfq | 5,329,191 | 82,912,671 | 0.39% |
| 2025-08-12 | 15.61 | 15.67 | 15.43 | 15.52 | 15.37 | qfq | 4,650,097 | 72,095,795 | -0.58% |
| 2025-08-11 | 15.32 | 15.65 | 15.25 | 15.61 | 15.46 | qfq | 7,776,180 | 120,558,947 | 1.96% |
| 2025-08-08 | 15.29 | 15.35 | 15.17 | 15.31 | 15.16 | qfq | 4,109,521 | 62,693,677 | 0.00% |
| 2025-08-07 | 15.41 | 15.45 | 15.23 | 15.31 | 15.16 | qfq | 4,875,100 | 74,622,054 | -0.71% |
| 2025-08-06 | 15.45 | 15.49 | 15.36 | 15.42 | 15.27 | qfq | 4,108,413 | 63,281,834 | -0.52% |
| 2025-08-05 | 15.38 | 15.56 | 15.36 | 15.50 | 15.35 | qfq | 5,449,660 | 84,303,243 | 0.52% |
| 2025-08-04 | 15.13 | 15.45 | 15.03 | 15.42 | 15.27 | qfq | 4,694,544 | 71,805,621 | 1.65% |
| 2025-08-01 | 15.05 | 15.26 | 15.00 | 15.17 | 15.02 | qfq | 5,482,250 | 83,047,572 | 0.86% |
| 2025-07-31 | 15.30 | 15.42 | 15.01 | 15.04 | 14.89 | qfq | 7,235,013 | 109,920,094 | -1.89% |
| 2025-07-30 | 15.58 | 15.59 | 15.29 | 15.33 | 15.18 | qfq | 7,383,918 | 114,056,361 | -1.54% |
| 2025-07-29 | 15.76 | 15.76 | 15.41 | 15.57 | 15.42 | qfq | 10,223,476 | 158,875,059 | -1.33% |
| 2025-07-28 | 15.50 | 15.96 | 15.38 | 15.78 | 15.62 | qfq | 18,901,776 | 294,987,528 | -1.74% |
| 2025-07-25 | 16.03 | 16.73 | 16.01 | 16.06 | 15.90 | qfq | 32,297,104 | 525,910,215 | 2.10% |
| 2025-07-11 | 15.90 | 15.96 | 15.61 | 15.73 | 15.58 | qfq | 5,803,164 | 91,659,731 | -1.38% |
| 2025-07-10 | 15.97 | 16.08 | 15.81 | 15.95 | 15.67 | qfq | 5,555,257 | 88,692,725 | 0.31% |
| 2025-07-09 | 16.01 | 16.18 | 15.85 | 15.90 | 15.62 | qfq | 6,275,900 | 100,378,101 | -0.56% |
| 2025-07-08 | 15.84 | 16.04 | 15.73 | 15.99 | 15.70 | qfq | 6,356,157 | 101,160,943 | 0.95% |
| 2025-07-07 | 15.80 | 15.89 | 15.64 | 15.84 | 15.56 | qfq | 5,251,400 | 82,894,454 | 0.00% |
| 2025-07-04 | 16.05 | 16.07 | 15.70 | 15.84 | 15.56 | qfq | 9,543,300 | 151,110,926 | -1.74% |
| 2025-07-03 | 16.01 | 16.25 | 15.82 | 16.12 | 15.83 | qfq | 8,007,229 | 128,298,869 | 0.69% |
| 2025-07-02 | 16.20 | 16.45 | 15.90 | 16.01 | 15.72 | qfq | 6,615,957 | 106,375,141 | -1.48% |
| 2025-07-01 | 16.40 | 16.40 | 15.72 | 16.25 | 15.96 | qfq | 10,552,299 | 169,157,656 | -0.31% |
| 2025-06-30 | 16.30 | 16.38 | 15.98 | 16.30 | 16.01 | qfq | 12,375,600 | 200,029,946 | 0.00% |
| 2025-06-27 | 16.50 | 16.78 | 16.24 | 16.30 | 16.01 | qfq | 11,269,690 | 185,231,945 | -0.85% |
| 2025-06-26 | 16.16 | 16.95 | 16.16 | 16.44 | 16.15 | qfq | 23,122,803 | 384,711,576 | 1.11% |
| 2025-06-25 | 16.30 | 16.55 | 16.11 | 16.26 | 15.97 | qfq | 20,351,487 | 332,068,648 | 1.88% |
| 2025-06-24 | 15.20 | 16.13 | 15.19 | 15.96 | 15.68 | qfq | 23,386,834 | 370,871,670 | 5.07% |
| 2025-06-23 | 14.84 | 15.31 | 14.75 | 15.19 | 14.92 | qfq | 6,637,559 | 100,738,621 | 1.47% |
| 2025-06-20 | 14.68 | 15.18 | 14.63 | 14.97 | 14.70 | qfq | 7,438,373 | 111,473,673 | 1.98% |
| 2025-06-19 | 14.72 | 14.93 | 14.61 | 14.68 | 14.42 | qfq | 3,762,014 | 55,410,922 | -0.81% |
| 2025-06-18 | 14.86 | 14.96 | 14.61 | 14.80 | 14.54 | qfq | 3,460,657 | 51,105,257 | -0.40% |
| 2025-06-17 | 14.86 | 14.94 | 14.78 | 14.86 | 14.59 | qfq | 3,186,473 | 47,337,323 | -0.20% |
| 2025-06-16 | 14.83 | 14.96 | 14.80 | 14.89 | 14.62 | qfq | 2,851,600 | 42,451,460 | 0.40% |
| 2025-06-13 | 15.00 | 15.06 | 14.81 | 14.83 | 14.57 | qfq | 3,936,887 | 58,720,895 | -1.53% |
| 2025-06-12 | 15.14 | 15.19 | 14.99 | 15.06 | 14.79 | qfq | 3,506,157 | 52,815,717 | -0.53% |
| 2025-06-11 | 15.04 | 15.33 | 15.04 | 15.14 | 14.87 | qfq | 4,423,300 | 67,316,320 | 0.33% |
| 2025-06-10 | 15.39 | 15.39 | 14.96 | 15.09 | 14.82 | qfq | 6,748,400 | 102,425,432 | -1.69% |
| 2025-06-09 | 15.04 | 15.44 | 15.02 | 15.35 | 15.08 | qfq | 7,427,000 | 113,683,087 | 1.99% |
| 2025-06-06 | 14.90 | 15.15 | 14.81 | 15.05 | 14.78 | qfq | 4,660,600 | 69,997,979 | 1.01% |
| 2025-06-05 | 14.83 | 15.02 | 14.79 | 14.90 | 14.63 | qfq | 3,880,400 | 57,822,714 | 0.34% |
| 2025-06-04 | 14.66 | 15.00 | 14.66 | 14.85 | 14.58 | qfq | 4,471,650 | 66,495,343 | 0.95% |
| 2025-06-03 | 14.45 | 14.84 | 14.40 | 14.71 | 14.45 | qfq | 5,168,050 | 75,931,286 | 1.45% |
| 2025-05-30 | 14.58 | 14.69 | 14.48 | 14.50 | 14.24 | qfq | 2,558,480 | 37,271,633 | -0.75% |
| 2025-05-29 | 14.52 | 14.66 | 14.43 | 14.61 | 14.35 | qfq | 3,750,536 | 54,725,363 | 0.55% |
| 2025-05-28 | 14.62 | 14.70 | 14.51 | 14.53 | 14.27 | qfq | 2,526,900 | 36,803,455 | -0.48% |
| 2025-05-27 | 14.54 | 14.67 | 14.50 | 14.60 | 14.34 | qfq | 2,565,008 | 37,368,917 | 0.14% |
| 2025-05-26 | 14.49 | 14.62 | 14.37 | 14.58 | 14.32 | qfq | 3,557,367 | 51,715,865 | 1.11% |
| 2025-05-23 | 14.49 | 14.74 | 14.41 | 14.42 | 14.16 | qfq | 5,480,600 | 79,880,816 | -0.48% |
| 2025-05-22 | 14.72 | 14.76 | 14.42 | 14.49 | 14.23 | qfq | 5,368,800 | 78,049,723 | -1.83% |
| 2025-05-21 | 14.60 | 14.92 | 14.58 | 14.76 | 14.50 | qfq | 7,814,268 | 115,200,652 | 0.34% |
| 2025-05-20 | 14.52 | 14.75 | 14.37 | 14.71 | 14.45 | qfq | 3,752,500 | 54,643,838 | 1.38% |
| 2025-05-19 | 14.43 | 14.56 | 14.26 | 14.51 | 14.25 | qfq | 3,696,936 | 53,201,999 | 0.42% |
| 2025-05-16 | 14.41 | 14.65 | 14.40 | 14.45 | 14.19 | qfq | 4,565,712 | 66,177,450 | -0.34% |
| 2025-05-15 | 14.40 | 14.57 | 14.15 | 14.50 | 14.24 | qfq | 12,706,742 | 182,345,173 | -3.72% |
| 2025-05-14 | 15.30 | 15.30 | 14.97 | 15.06 | 14.79 | qfq | 6,963,385 | 105,042,375 | -1.57% |
| 2025-05-13 | 15.63 | 15.65 | 15.25 | 15.30 | 15.03 | qfq | 7,172,700 | 110,493,487 | -2.05% |
| 2025-05-12 | 15.30 | 15.80 | 15.28 | 15.62 | 15.34 | qfq | 15,618,621 | 243,250,804 | 4.20% |
| 2025-05-09 | 14.95 | 15.13 | 14.83 | 14.99 | 14.72 | qfq | 5,693,362 | 85,100,438 | 0.07% |
| 2025-05-08 | 14.79 | 15.07 | 14.73 | 14.98 | 14.71 | qfq | 4,369,242 | 65,253,641 | 0.88% |
| 2025-05-07 | 14.90 | 15.02 | 14.68 | 14.85 | 14.58 | qfq | 5,252,600 | 78,197,819 | 0.75% |
| 2025-05-06 | 14.57 | 14.74 | 14.50 | 14.74 | 14.48 | qfq | 3,602,000 | 52,719,767 | 1.52% |
| 2025-04-30 | 14.51 | 14.66 | 14.47 | 14.52 | 14.26 | qfq | 3,426,462 | 49,819,356 | 0.00% |
| 2025-04-29 | 14.40 | 14.63 | 14.30 | 14.52 | 14.26 | qfq | 3,593,242 | 52,219,473 | 1.04% |
| 2025-04-28 | 14.69 | 14.70 | 14.20 | 14.37 | 14.11 | qfq | 9,298,400 | 133,669,658 | -4.01% |
| 2025-04-25 | 14.90 | 15.08 | 14.81 | 14.97 | 14.70 | qfq | 3,779,642 | 56,459,283 | 0.20% |
| 2025-04-24 | 15.05 | 15.14 | 14.88 | 14.94 | 14.67 | qfq | 4,573,000 | 68,514,765 | -0.47% |
| 2025-04-23 | 15.04 | 15.17 | 14.90 | 15.01 | 14.74 | qfq | 4,862,604 | 72,997,012 | 0.20% |
| 2025-04-22 | 15.52 | 15.57 | 14.94 | 14.98 | 14.71 | qfq | 8,721,818 | 132,075,591 | -1.64% |
| 2025-04-21 | 14.68 | 15.50 | 14.51 | 15.23 | 14.96 | qfq | 9,794,682 | 147,555,125 | 3.18% |
| 2025-04-18 | 14.38 | 14.85 | 14.29 | 14.76 | 14.50 | qfq | 7,974,300 | 116,477,693 | 2.57% |
| 2025-04-17 | 14.30 | 14.55 | 14.22 | 14.39 | 14.13 | qfq | 5,007,200 | 72,245,197 | 0.63% |
| 2025-04-16 | 14.26 | 14.68 | 14.18 | 14.30 | 14.04 | qfq | 7,313,700 | 105,578,709 | -0.42% |
| 2025-04-15 | 14.33 | 14.53 | 14.20 | 14.36 | 14.10 | qfq | 5,157,100 | 74,015,099 | 0.21% |
| 2025-04-14 | 14.31 | 14.53 | 14.27 | 14.33 | 14.07 | qfq | 5,123,780 | 73,691,783 | 0.84% |
| 2025-04-11 | 14.06 | 14.32 | 13.85 | 14.21 | 13.96 | qfq | 6,240,500 | 88,568,746 | 1.36% |
| 2025-04-10 | 14.18 | 14.60 | 14.00 | 14.02 | 13.77 | qfq | 8,746,627 | 124,696,834 | 0.79% |
| 2025-04-09 | 13.31 | 14.02 | 12.70 | 13.91 | 13.66 | qfq | 8,508,035 | 114,885,042 | 2.05% |
| 2025-04-08 | 13.28 | 14.15 | 13.28 | 13.63 | 13.39 | qfq | 10,136,441 | 138,216,760 | 3.65% |
| 2025-04-07 | 14.40 | 14.68 | 12.73 | 13.15 | 12.92 | qfq | 16,690,798 | 227,806,482 | -15.60% |
| 2025-04-03 | 15.64 | 15.83 | 15.46 | 15.58 | 15.30 | qfq | 4,729,287 | 73,899,405 | -1.52% |
| 2025-04-02 | 15.70 | 15.97 | 15.70 | 15.82 | 15.54 | qfq | 2,800,800 | 44,347,837 | 0.25% |
| 2025-04-01 | 15.66 | 15.94 | 15.65 | 15.78 | 15.50 | qfq | 3,552,700 | 56,157,172 | 0.77% |
| 2025-03-31 | 15.82 | 15.88 | 15.41 | 15.66 | 15.38 | qfq | 5,080,557 | 79,264,725 | -1.07% |
| 2025-03-28 | 16.14 | 16.25 | 15.81 | 15.83 | 15.55 | qfq | 6,034,956 | 96,545,440 | -2.16% |
| 2025-03-27 | 16.19 | 16.36 | 16.00 | 16.18 | 15.89 | qfq | 6,118,640 | 99,038,304 | -0.55% |
| 2025-03-26 | 16.36 | 16.68 | 16.24 | 16.27 | 15.98 | qfq | 11,243,507 | 184,946,790 | 1.18% |
| 2025-03-25 | 15.85 | 16.20 | 15.81 | 16.08 | 15.79 | qfq | 5,935,705 | 95,174,209 | 1.32% |
| 2025-03-24 | 16.05 | 16.09 | 15.60 | 15.87 | 15.59 | qfq | 6,879,655 | 108,652,571 | -1.12% |
| 2025-03-21 | 16.27 | 16.34 | 15.98 | 16.05 | 15.76 | qfq | 7,011,600 | 112,919,358 | -1.53% |
| 2025-03-20 | 16.46 | 16.48 | 16.25 | 16.30 | 16.01 | qfq | 7,342,707 | 120,107,651 | -0.85% |
| 2025-03-19 | 16.71 | 16.75 | 16.31 | 16.44 | 16.15 | qfq | 11,818,275 | 194,141,315 | -2.38% |
| 2025-03-18 | 16.84 | 17.05 | 16.66 | 16.84 | 16.54 | qfq | 11,031,788 | 185,515,749 | 0.18% |
| 2025-03-17 | 16.91 | 16.98 | 16.64 | 16.81 | 16.51 | qfq | 10,787,164 | 181,014,690 | -0.53% |
| 2025-03-14 | 16.80 | 17.06 | 16.41 | 16.90 | 16.60 | qfq | 13,945,164 | 234,052,810 | 0.42% |
| 2025-03-13 | 17.30 | 17.30 | 16.64 | 16.83 | 16.53 | qfq | 16,658,400 | 282,664,082 | -1.41% |
| 2025-03-12 | 16.83 | 17.30 | 16.52 | 17.07 | 16.77 | qfq | 20,486,256 | 346,425,063 | 3.02% |
| 2025-03-11 | 16.34 | 16.63 | 16.15 | 16.57 | 16.27 | qfq | 11,754,173 | 191,955,054 | 0.00% |
| 2025-03-10 | 16.24 | 16.67 | 16.09 | 16.57 | 16.27 | qfq | 15,163,400 | 248,729,463 | 2.60% |
| 2025-03-07 | 16.30 | 16.33 | 16.03 | 16.15 | 15.86 | qfq | 10,280,660 | 166,178,510 | -1.52% |
| 2025-03-06 | 16.26 | 16.50 | 16.13 | 16.40 | 16.11 | qfq | 11,916,718 | 195,080,751 | 0.86% |
| 2025-03-05 | 16.56 | 16.56 | 15.94 | 16.26 | 15.97 | qfq | 18,399,964 | 297,598,854 | -1.99% |
| 2025-03-04 | 17.00 | 17.10 | 16.44 | 16.59 | 16.29 | qfq | 22,001,057 | 366,732,227 | -3.77% |
| 2025-03-03 | 16.82 | 17.95 | 16.80 | 17.24 | 16.93 | qfq | 29,281,918 | 513,212,310 | 2.50% |
| 2025-02-28 | 17.24 | 17.64 | 16.71 | 16.82 | 16.52 | qfq | 22,917,411 | 390,767,817 | -3.05% |
| 2025-02-27 | 17.22 | 17.71 | 16.98 | 17.35 | 17.04 | qfq | 21,018,417 | 364,361,988 | 1.82% |
| 2025-02-26 | 16.34 | 17.20 | 16.34 | 17.04 | 16.74 | qfq | 17,357,606 | 293,230,419 | 4.41% |
| 2025-02-25 | 16.25 | 16.60 | 16.15 | 16.32 | 16.03 | qfq | 10,855,164 | 177,208,536 | -0.73% |
| 2025-02-24 | 16.73 | 16.83 | 16.30 | 16.44 | 16.15 | qfq | 11,516,913 | 189,241,537 | -2.14% |
| 2025-02-21 | 16.69 | 17.08 | 16.69 | 16.80 | 16.50 | qfq | 16,787,000 | 282,898,485 | 0.00% |
| 2025-02-20 | 16.90 | 17.00 | 16.49 | 16.80 | 16.50 | qfq | 16,011,780 | 267,496,250 | -0.88% |
| 2025-02-19 | 16.09 | 16.96 | 16.00 | 16.95 | 16.65 | qfq | 25,863,151 | 430,295,191 | 4.69% |
| 2025-02-18 | 15.89 | 16.58 | 15.89 | 16.19 | 15.90 | qfq | 23,040,874 | 374,460,413 | 2.40% |
| 2025-02-17 | 15.80 | 16.23 | 15.64 | 15.81 | 15.53 | qfq | 9,349,737 | 148,439,199 | 0.76% |
| 2025-02-14 | 15.67 | 15.95 | 15.62 | 15.69 | 15.41 | qfq | 7,703,398 | 121,498,008 | -0.38% |
| 2025-02-13 | 16.04 | 16.25 | 15.64 | 15.75 | 15.47 | qfq | 11,852,119 | 189,364,594 | -1.75% |
| 2025-02-12 | 15.74 | 16.07 | 15.65 | 16.03 | 15.74 | qfq | 9,575,607 | 152,064,009 | 1.14% |
| 2025-02-11 | 15.67 | 15.87 | 15.39 | 15.85 | 15.57 | qfq | 11,061,737 | 173,565,492 | 1.47% |
| 2025-02-10 | 15.98 | 15.98 | 15.50 | 15.62 | 15.34 | qfq | 8,586,100 | 134,121,174 | -1.14% |
| 2025-02-07 | 15.66 | 16.18 | 15.60 | 15.80 | 15.52 | qfq | 13,849,757 | 220,480,020 | 0.64% |
| 2025-02-06 | 15.07 | 15.80 | 15.02 | 15.70 | 15.42 | qfq | 13,504,848 | 208,963,026 | 3.70% |
| 2025-02-05 | 14.97 | 15.21 | 14.81 | 15.14 | 14.87 | qfq | 7,435,904 | 111,347,812 | 1.61% |
| 2025-01-27 | 15.31 | 15.44 | 14.90 | 14.90 | 14.63 | qfq | 7,211,557 | 108,868,856 | -2.74% |
| 2025-01-24 | 15.11 | 15.48 | 15.00 | 15.32 | 15.05 | qfq | 8,868,288 | 135,420,924 | 2.20% |
| 2025-01-23 | 14.98 | 15.52 | 14.90 | 14.99 | 14.72 | qfq | 10,117,220 | 153,826,017 | 1.35% |
| 2025-01-22 | 14.98 | 15.16 | 14.71 | 14.79 | 14.53 | qfq | 6,607,738 | 98,259,605 | -2.18% |
| 2025-01-21 | 15.37 | 15.45 | 14.85 | 15.12 | 14.75 | qfq | 8,545,985 | 128,635,487 | -1.11% |
| 2025-01-20 | 15.10 | 15.55 | 14.93 | 15.29 | 14.92 | qfq | 12,289,990 | 187,938,957 | 1.93% |
| 2025-01-17 | 14.85 | 15.02 | 14.63 | 15.00 | 14.64 | qfq | 8,910,433 | 132,340,877 | 0.60% |
| 2025-01-16 | 15.18 | 15.28 | 14.72 | 14.91 | 14.55 | qfq | 9,236,131 | 138,699,610 | -1.13% |
| 2025-01-15 | 15.37 | 15.49 | 15.05 | 15.08 | 14.71 | qfq | 12,489,657 | 190,015,416 | -2.65% |
| 2025-01-14 | 14.99 | 15.57 | 14.80 | 15.49 | 15.11 | qfq | 17,921,433 | 273,338,905 | 2.65% |
| 2025-01-13 | 14.40 | 15.28 | 14.39 | 15.09 | 14.72 | qfq | 13,558,263 | 203,344,835 | 3.93% |
| 2025-01-10 | 15.46 | 15.55 | 14.50 | 14.52 | 14.17 | qfq | 14,464,751 | 216,848,587 | -6.62% |
| 2025-01-09 | 14.82 | 16.13 | 14.82 | 15.55 | 15.17 | qfq | 22,252,385 | 350,016,345 | 3.32% |
| 2025-01-08 | 14.58 | 15.21 | 14.28 | 15.05 | 14.69 | qfq | 16,811,854 | 246,832,132 | 5.02% |
| 2025-01-07 | 14.26 | 14.39 | 14.02 | 14.33 | 13.98 | qfq | 5,497,700 | 78,171,030 | 0.56% |
| 2025-01-06 | 14.25 | 14.50 | 14.01 | 14.25 | 13.90 | qfq | 6,035,400 | 85,802,907 | 0.00% |
| 2025-01-03 | 14.66 | 14.84 | 14.21 | 14.25 | 13.90 | qfq | 6,508,400 | 94,561,516 | -2.53% |
| 2025-01-02 | 14.68 | 15.06 | 14.47 | 14.62 | 14.27 | qfq | 6,141,871 | 90,715,250 | -0.68% |
| 2024-12-31 | 15.08 | 15.16 | 14.63 | 14.72 | 14.36 | qfq | 4,707,220 | 69,896,058 | -2.39% |
| 2024-12-30 | 15.18 | 15.32 | 14.95 | 15.08 | 14.71 | qfq | 4,144,200 | 62,700,544 | -0.59% |
| 2024-12-27 | 14.92 | 15.43 | 14.82 | 15.17 | 14.80 | qfq | 7,832,800 | 119,158,937 | 1.95% |
| 2024-12-26 | 14.94 | 15.03 | 14.75 | 14.88 | 14.52 | qfq | 4,566,300 | 68,032,399 | 0.00% |
| 2024-12-25 | 15.28 | 15.35 | 14.79 | 14.88 | 14.52 | qfq | 7,332,200 | 109,589,151 | -2.55% |
| 2024-12-24 | 14.97 | 15.46 | 14.97 | 15.27 | 14.90 | qfq | 6,756,921 | 102,681,095 | 2.00% |
| 2024-12-23 | 15.45 | 15.51 | 14.85 | 14.97 | 14.61 | qfq | 14,319,575 | 216,278,350 | -6.26% |
| 2024-12-20 | 15.67 | 16.14 | 15.56 | 15.97 | 15.58 | qfq | 6,978,300 | 110,622,163 | 1.91% |
| 2024-12-19 | 15.69 | 15.86 | 15.50 | 15.67 | 15.29 | qfq | 6,903,734 | 108,249,348 | -1.32% |
| 2024-12-18 | 15.99 | 16.16 | 15.79 | 15.88 | 15.49 | qfq | 5,313,500 | 84,835,107 | -0.31% |
| 2024-12-17 | 16.40 | 16.59 | 15.91 | 15.93 | 15.54 | qfq | 6,642,130 | 107,754,380 | -2.93% |
| 2024-12-16 | 16.70 | 16.78 | 16.25 | 16.41 | 16.01 | qfq | 4,247,947 | 69,992,116 | -1.26% |
| 2024-12-13 | 17.03 | 17.03 | 16.56 | 16.62 | 16.22 | qfq | 6,794,516 | 113,758,590 | -3.09% |
| 2024-12-12 | 16.96 | 17.34 | 16.82 | 17.15 | 16.73 | qfq | 6,544,000 | 111,616,244 | 0.76% |
| 2024-12-11 | 17.30 | 17.41 | 16.91 | 17.02 | 16.61 | qfq | 9,389,029 | 160,769,240 | -1.39% |
| 2024-12-10 | 17.60 | 17.95 | 17.20 | 17.26 | 16.84 | qfq | 11,516,200 | 202,468,202 | 0.94% |
| 2024-12-09 | 17.19 | 17.43 | 16.87 | 17.10 | 16.69 | qfq | 5,893,300 | 100,804,690 | -0.93% |
| 2024-12-06 | 17.20 | 17.44 | 16.85 | 17.26 | 16.84 | qfq | 8,862,300 | 151,813,565 | -0.12% |
| 2024-12-05 | 17.25 | 17.53 | 16.96 | 17.28 | 16.86 | qfq | 6,020,485 | 103,680,948 | 0.88% |
| 2024-12-04 | 17.86 | 17.86 | 17.00 | 17.13 | 16.71 | qfq | 13,716,983 | 237,057,084 | -3.98% |
| 2024-12-03 | 18.13 | 18.13 | 17.71 | 17.84 | 17.41 | qfq | 8,748,600 | 156,417,006 | -1.49% |
| 2024-12-02 | 17.88 | 18.33 | 17.78 | 18.11 | 17.67 | qfq | 7,943,457 | 143,126,863 | 0.84% |
| 2024-11-29 | 17.59 | 18.24 | 17.52 | 17.96 | 17.52 | qfq | 7,107,956 | 127,177,511 | 1.35% |
| 2024-11-28 | 17.78 | 18.38 | 17.65 | 17.72 | 17.29 | qfq | 9,434,800 | 170,180,860 | 0.40% |
| 2024-11-27 | 17.65 | 17.74 | 16.98 | 17.65 | 17.22 | qfq | 8,995,571 | 156,831,770 | 0.06% |
| 2024-11-26 | 18.27 | 18.43 | 17.54 | 17.64 | 17.21 | qfq | 12,043,774 | 215,537,616 | -4.39% |
| 2024-11-25 | 18.50 | 19.00 | 18.01 | 18.45 | 18.00 | qfq | 14,318,979 | 266,210,759 | 0.99% |
| 2024-11-22 | 19.05 | 19.27 | 18.06 | 18.27 | 17.83 | qfq | 19,663,200 | 365,980,468 | -6.02% |
| 2024-11-21 | 18.90 | 19.97 | 18.74 | 19.44 | 18.97 | qfq | 26,323,141 | 511,477,239 | 3.18% |
| 2024-11-20 | 18.51 | 19.16 | 18.35 | 18.84 | 18.38 | qfq | 18,087,787 | 339,895,818 | 0.37% |
| 2024-11-19 | 17.19 | 18.78 | 17.19 | 18.77 | 18.31 | qfq | 26,566,031 | 481,423,364 | 6.47% |
| 2024-11-18 | 18.00 | 18.37 | 17.12 | 17.63 | 17.20 | qfq | 22,055,608 | 390,285,734 | 5.25% |
| 2024-11-15 | 17.75 | 17.90 | 16.71 | 16.75 | 16.34 | qfq | 14,244,700 | 247,672,890 | -5.79% |
| 2024-11-14 | 18.63 | 19.50 | 17.75 | 17.78 | 17.35 | qfq | 11,456,023 | 211,191,319 | -4.61% |
| 2024-11-13 | 18.55 | 18.93 | 17.70 | 18.64 | 18.19 | qfq | 12,344,559 | 225,533,924 | 1.19% |
| 2024-11-12 | 19.11 | 19.91 | 18.22 | 18.42 | 17.97 | qfq | 17,653,727 | 335,197,003 | -3.91% |
| 2024-11-11 | 18.03 | 19.29 | 17.60 | 19.17 | 18.71 | qfq | 26,426,307 | 492,263,823 | 9.11% |
| 2024-11-08 | 18.01 | 18.18 | 17.41 | 17.57 | 17.14 | qfq | 11,979,339 | 212,320,640 | -1.29% |
| 2024-11-07 | 16.90 | 18.36 | 16.90 | 17.80 | 17.37 | qfq | 21,548,821 | 381,443,393 | 3.85% |
| 2024-11-06 | 17.16 | 17.95 | 16.98 | 17.14 | 16.72 | qfq | 23,831,824 | 416,714,432 | 0.12% |
| 2024-11-05 | 15.17 | 17.47 | 15.08 | 17.12 | 16.70 | qfq | 27,711,899 | 457,205,715 | 13.38% |
| 2024-11-04 | 14.97 | 15.16 | 14.87 | 15.10 | 14.73 | qfq | 3,528,823 | 53,063,451 | 1.68% |
| 2024-11-01 | 15.41 | 15.54 | 14.85 | 14.85 | 14.49 | qfq | 7,135,131 | 107,615,797 | -3.82% |
| 2024-10-31 | 15.60 | 15.75 | 15.38 | 15.44 | 15.07 | qfq | 8,466,000 | 131,508,345 | -1.03% |
| 2024-10-30 | 15.65 | 16.04 | 15.42 | 15.60 | 15.22 | qfq | 8,962,650 | 140,042,817 | -1.52% |
| 2024-10-29 | 16.78 | 16.97 | 15.76 | 15.84 | 15.46 | qfq | 15,481,961 | 251,664,458 | -2.94% |
| 2024-10-28 | 15.88 | 16.55 | 15.41 | 16.32 | 15.92 | qfq | 17,941,336 | 287,395,177 | 2.45% |
| 2024-10-25 | 16.37 | 16.77 | 15.80 | 15.93 | 15.54 | qfq | 22,105,356 | 356,094,927 | 6.98% |
| 2024-10-24 | 15.02 | 15.08 | 14.81 | 14.89 | 14.53 | qfq | 4,411,500 | 65,700,168 | -1.39% |
| 2024-10-23 | 15.12 | 15.34 | 14.92 | 15.10 | 14.73 | qfq | 9,029,907 | 136,772,731 | -0.13% |
| 2024-10-22 | 14.70 | 15.34 | 14.65 | 15.12 | 14.75 | qfq | 9,483,406 | 142,382,924 | 3.00% |
| 2024-10-21 | 14.33 | 14.89 | 14.30 | 14.68 | 14.32 | qfq | 8,006,927 | 116,816,916 | 2.44% |
| 2024-10-18 | 13.91 | 14.57 | 13.88 | 14.33 | 13.98 | qfq | 7,644,294 | 108,376,859 | 2.58% |
| 2024-10-17 | 14.18 | 14.35 | 13.95 | 13.97 | 13.63 | qfq | 3,995,866 | 56,550,175 | -0.99% |
| 2024-10-16 | 14.10 | 14.33 | 14.00 | 14.11 | 13.77 | qfq | 4,160,100 | 58,868,281 | -0.70% |
| 2024-10-15 | 14.54 | 14.67 | 14.18 | 14.21 | 13.87 | qfq | 5,302,890 | 76,489,444 | -2.54% |
| 2024-10-14 | 14.50 | 14.59 | 14.06 | 14.58 | 14.23 | qfq | 4,992,700 | 71,910,265 | 1.18% |
| 2024-10-11 | 14.94 | 15.00 | 14.25 | 14.41 | 14.06 | qfq | 5,467,499 | 79,466,967 | -3.61% |
| 2024-10-10 | 15.39 | 15.60 | 14.80 | 14.95 | 14.59 | qfq | 7,596,631 | 115,264,726 | -1.45% |
| 2024-10-09 | 16.59 | 16.71 | 15.15 | 15.17 | 14.80 | qfq | 13,241,382 | 209,450,866 | -11.44% |
| 2024-10-08 | 18.20 | 18.50 | 16.11 | 17.13 | 16.71 | qfq | 21,320,123 | 369,794,460 | 8.69% |
| 2024-09-30 | 14.55 | 16.18 | 14.30 | 15.76 | 15.38 | qfq | 14,467,996 | 220,433,132 | 12.57% |
| 2024-09-27 | 13.23 | 14.07 | 13.23 | 14.00 | 13.66 | qfq | 8,003,766 | 109,482,453 | 7.36% |
| 2024-09-26 | 12.76 | 13.04 | 12.67 | 13.04 | 12.72 | qfq | 4,062,900 | 52,364,163 | 2.19% |
| 2024-09-25 | 12.68 | 13.08 | 12.53 | 12.76 | 12.45 | qfq | 4,454,742 | 57,429,763 | 2.49% |
| 2024-09-24 | 12.06 | 12.46 | 12.03 | 12.45 | 12.15 | qfq | 3,674,811 | 45,126,000 | 3.84% |
| 2024-09-23 | 12.05 | 12.13 | 11.92 | 11.99 | 11.70 | qfq | 1,293,983 | 15,562,142 | -0.17% |
| 2024-09-20 | 12.15 | 12.20 | 11.95 | 12.01 | 11.72 | qfq | 1,784,400 | 21,438,367 | -1.15% |
| 2024-09-19 | 12.03 | 12.29 | 11.82 | 12.15 | 11.86 | qfq | 2,573,933 | 31,141,008 | 1.50% |
| 2024-09-18 | 12.15 | 12.24 | 11.86 | 11.97 | 11.68 | qfq | 1,956,300 | 23,437,628 | -1.48% |
| 2024-09-13 | 12.46 | 12.51 | 12.14 | 12.15 | 11.86 | qfq | 3,275,800 | 40,008,846 | -3.11% |
| 2024-09-12 | 12.53 | 12.78 | 12.41 | 12.54 | 12.24 | qfq | 3,817,712 | 48,191,842 | -0.87% |
| 2024-09-11 | 12.29 | 12.80 | 12.22 | 12.65 | 12.34 | qfq | 3,698,139 | 46,848,435 | 2.51% |
| 2024-09-10 | 12.46 | 12.46 | 12.10 | 12.34 | 12.04 | qfq | 2,290,600 | 28,102,078 | -0.56% |
| 2024-09-09 | 12.62 | 12.68 | 12.34 | 12.41 | 12.11 | qfq | 2,140,028 | 26,703,480 | -1.66% |
| 2024-09-06 | 12.96 | 12.97 | 12.60 | 12.62 | 12.31 | qfq | 1,745,465 | 22,285,708 | -2.77% |
| 2024-09-05 | 12.92 | 13.07 | 12.87 | 12.98 | 12.67 | qfq | 1,631,000 | 21,127,730 | 0.70% |
| 2024-09-04 | 12.80 | 13.03 | 12.74 | 12.89 | 12.58 | qfq | 2,918,049 | 37,601,630 | 0.08% |
| 2024-09-03 | 12.80 | 13.01 | 12.76 | 12.88 | 12.57 | qfq | 2,378,200 | 30,619,887 | 0.63% |
| 2024-09-02 | 12.92 | 13.10 | 12.77 | 12.80 | 12.49 | qfq | 2,344,702 | 30,364,610 | -1.69% |
| 2024-08-30 | 12.90 | 13.25 | 12.80 | 13.02 | 12.70 | qfq | 2,930,051 | 38,377,448 | 1.32% |
| 2024-08-29 | 12.78 | 12.88 | 12.56 | 12.85 | 12.54 | qfq | 2,220,300 | 28,326,071 | 0.78% |
| 2024-08-28 | 12.61 | 12.84 | 12.58 | 12.75 | 12.44 | qfq | 1,598,500 | 20,346,615 | 1.43% |
| 2024-08-27 | 12.57 | 12.74 | 12.48 | 12.57 | 12.27 | qfq | 1,821,300 | 22,984,199 | -0.08% |
| 2024-08-26 | 12.46 | 12.81 | 12.44 | 12.58 | 12.27 | qfq | 2,137,640 | 26,977,521 | 0.96% |
| 2024-08-23 | 12.46 | 12.57 | 12.33 | 12.46 | 12.16 | qfq | 1,090,408 | 13,550,028 | 0.08% |
| 2024-08-22 | 12.69 | 12.78 | 12.41 | 12.45 | 12.15 | qfq | 1,477,529 | 18,540,448 | -1.81% |
| 2024-08-21 | 12.66 | 12.93 | 12.66 | 12.68 | 12.37 | qfq | 1,847,361 | 23,628,029 | -0.47% |
| 2024-08-20 | 12.96 | 12.97 | 12.69 | 12.74 | 12.43 | qfq | 1,317,260 | 16,839,355 | -1.24% |
| 2024-08-19 | 12.95 | 13.04 | 12.86 | 12.90 | 12.59 | qfq | 1,032,000 | 13,360,856 | -0.39% |
| 2024-08-16 | 12.94 | 13.07 | 12.88 | 12.95 | 12.64 | qfq | 1,148,000 | 14,854,606 | -0.46% |
| 2024-08-15 | 12.98 | 13.11 | 12.78 | 13.01 | 12.69 | qfq | 2,108,408 | 27,341,378 | 0.00% |
| 2024-08-14 | 13.33 | 13.33 | 12.96 | 13.01 | 12.69 | qfq | 2,427,300 | 31,750,142 | -1.89% |
| 2024-08-13 | 13.00 | 13.35 | 12.97 | 13.26 | 12.94 | qfq | 3,400,101 | 44,893,660 | 2.24% |
| 2024-08-12 | 12.83 | 13.20 | 12.80 | 12.97 | 12.66 | qfq | 2,927,300 | 38,077,728 | 1.33% |
| 2024-08-09 | 12.96 | 13.10 | 12.79 | 12.80 | 12.49 | qfq | 1,374,400 | 17,745,206 | -1.23% |
| 2024-08-08 | 12.91 | 13.06 | 12.86 | 12.96 | 12.65 | qfq | 1,323,142 | 17,165,403 | -0.15% |
| 2024-08-07 | 13.10 | 13.18 | 12.93 | 12.98 | 12.67 | qfq | 1,887,300 | 24,587,365 | -1.07% |
| 2024-08-06 | 13.02 | 13.28 | 13.02 | 13.12 | 12.80 | qfq | 1,834,400 | 24,064,672 | 1.16% |
| 2024-08-05 | 12.92 | 13.30 | 12.92 | 12.97 | 12.66 | qfq | 3,019,187 | 39,573,562 | -0.54% |
| 2024-08-02 | 13.21 | 13.34 | 13.01 | 13.04 | 12.72 | qfq | 1,940,245 | 25,557,159 | -1.88% |
| 2024-08-01 | 13.41 | 13.48 | 13.19 | 13.29 | 12.97 | qfq | 2,449,600 | 32,641,609 | -0.60% |
| 2024-07-31 | 13.08 | 13.45 | 12.92 | 13.37 | 13.05 | qfq | 3,045,238 | 40,415,019 | 3.24% |
| 2024-07-30 | 12.83 | 13.06 | 12.83 | 12.95 | 12.64 | qfq | 1,615,726 | 20,924,245 | -0.08% |
| 2024-07-29 | 13.02 | 13.08 | 12.84 | 12.96 | 12.65 | qfq | 1,423,033 | 18,446,477 | -0.23% |
| 2024-07-26 | 12.82 | 13.00 | 12.79 | 12.99 | 12.68 | qfq | 2,827,671 | 36,514,153 | 1.41% |
| 2024-07-25 | 12.46 | 12.93 | 12.42 | 12.81 | 12.50 | qfq | 2,478,700 | 31,511,107 | 2.81% |
| 2024-07-24 | 12.57 | 12.74 | 12.35 | 12.46 | 12.16 | qfq | 2,253,200 | 28,195,936 | -0.88% |
| 2024-07-23 | 12.80 | 12.90 | 12.55 | 12.57 | 12.27 | qfq | 2,069,900 | 26,299,003 | -2.03% |
| 2024-07-22 | 12.94 | 13.01 | 12.78 | 12.83 | 12.52 | qfq | 1,922,157 | 24,714,922 | -0.85% |
| 2024-07-19 | 12.73 | 12.99 | 12.62 | 12.94 | 12.63 | qfq | 1,930,765 | 24,839,835 | 1.65% |
| 2024-07-18 | 12.70 | 12.80 | 12.48 | 12.73 | 12.42 | qfq | 2,757,400 | 34,836,521 | 0.08% |
| 2024-07-17 | 12.93 | 13.03 | 12.71 | 12.72 | 12.41 | qfq | 3,731,703 | 47,761,629 | -1.62% |
| 2024-07-16 | 13.11 | 13.15 | 12.83 | 12.93 | 12.62 | qfq | 3,262,900 | 42,184,337 | -1.30% |
| 2024-07-15 | 13.43 | 13.59 | 12.98 | 13.10 | 12.78 | qfq | 3,443,777 | 45,421,866 | -1.06% |
| 2024-07-12 | 13.27 | 13.34 | 13.14 | 13.24 | 12.92 | qfq | 2,023,800 | 26,768,765 | -0.23% |
| 2024-07-11 | 13.20 | 13.27 | 13.02 | 13.27 | 12.95 | qfq | 3,216,200 | 42,431,569 | 2.16% |
| 2024-07-10 | 12.85 | 13.45 | 12.80 | 12.99 | 12.68 | qfq | 3,524,500 | 46,315,076 | 0.85% |
| 2024-07-09 | 12.80 | 12.95 | 12.58 | 12.88 | 12.57 | qfq | 3,427,457 | 43,812,975 | 0.86% |
| 2024-07-08 | 13.14 | 13.26 | 12.70 | 12.77 | 12.46 | qfq | 2,752,514 | 35,520,650 | -3.33% |
| 2024-07-05 | 13.18 | 13.25 | 12.91 | 13.21 | 12.89 | qfq | 1,646,128 | 21,530,050 | 0.30% |
| 2024-07-04 | 13.18 | 13.38 | 13.14 | 13.17 | 12.85 | qfq | 1,690,557 | 22,346,202 | -0.15% |
| 2024-07-03 | 13.58 | 13.72 | 13.18 | 13.19 | 12.87 | qfq | 3,397,302 | 45,424,484 | -3.44% |
| 2024-07-02 | 13.77 | 13.98 | 13.58 | 13.66 | 13.33 | qfq | 2,238,877 | 30,892,941 | -0.58% |
| 2024-07-01 | 13.65 | 13.80 | 13.46 | 13.74 | 13.41 | qfq | 2,097,500 | 28,594,589 | 0.66% |
| 2024-06-28 | 13.59 | 13.81 | 13.47 | 13.65 | 13.32 | qfq | 1,851,873 | 25,353,863 | 0.44% |
| 2024-06-27 | 13.86 | 13.93 | 13.57 | 13.59 | 13.16 | qfq | 1,742,591 | 23,846,188 | -1.95% |
| 2024-06-26 | 13.61 | 13.88 | 13.42 | 13.86 | 13.42 | qfq | 2,164,752 | 29,597,691 | 2.21% |
| 2024-06-25 | 13.60 | 13.72 | 13.45 | 13.56 | 13.13 | qfq | 1,766,097 | 23,959,248 | -0.29% |
| 2024-06-24 | 14.06 | 14.16 | 13.47 | 13.60 | 13.17 | qfq | 3,112,623 | 42,722,796 | -3.27% |
| 2024-06-21 | 14.20 | 14.33 | 14.06 | 14.06 | 13.62 | qfq | 1,997,428 | 28,253,192 | -1.19% |
| 2024-06-20 | 14.50 | 14.65 | 14.20 | 14.23 | 13.78 | qfq | 2,347,600 | 33,727,474 | -2.20% |
| 2024-06-19 | 14.93 | 14.93 | 14.50 | 14.55 | 14.09 | qfq | 2,534,965 | 37,087,715 | -2.48% |
| 2024-06-18 | 14.80 | 14.98 | 14.63 | 14.92 | 14.45 | qfq | 2,094,728 | 31,092,025 | 1.15% |
| 2024-06-17 | 14.48 | 14.80 | 14.38 | 14.75 | 14.29 | qfq | 2,241,942 | 32,875,537 | 1.94% |
| 2024-06-14 | 14.52 | 14.66 | 14.40 | 14.47 | 14.02 | qfq | 1,578,654 | 22,876,484 | -1.16% |
| 2024-06-13 | 14.70 | 14.85 | 14.55 | 14.64 | 14.18 | qfq | 1,738,200 | 25,500,010 | -0.41% |
| 2024-06-12 | 14.66 | 14.85 | 14.61 | 14.70 | 14.24 | qfq | 1,652,637 | 24,355,875 | 0.20% |
| 2024-06-11 | 14.46 | 14.72 | 14.36 | 14.67 | 14.21 | qfq | 1,971,457 | 28,710,594 | 0.76% |
| 2024-06-07 | 14.78 | 14.87 | 14.35 | 14.56 | 14.10 | qfq | 2,454,608 | 35,742,914 | -0.68% |
| 2024-06-06 | 14.94 | 15.04 | 14.53 | 14.66 | 14.20 | qfq | 4,211,308 | 61,866,773 | -2.14% |
| 2024-06-05 | 15.10 | 15.26 | 14.95 | 14.98 | 14.51 | qfq | 2,852,900 | 42,958,314 | -0.99% |
| 2024-06-04 | 15.06 | 15.18 | 14.89 | 15.13 | 14.65 | qfq | 3,920,555 | 58,944,872 | -0.07% |
| 2024-06-03 | 15.31 | 15.48 | 15.00 | 15.14 | 14.66 | qfq | 3,049,057 | 46,497,916 | -0.98% |
| 2024-05-31 | 15.41 | 15.53 | 15.26 | 15.29 | 14.81 | qfq | 3,075,800 | 47,264,429 | -0.71% |
| 2024-05-30 | 15.25 | 15.88 | 15.16 | 15.40 | 14.92 | qfq | 5,230,591 | 81,414,911 | 0.79% |
| 2024-05-29 | 15.02 | 15.44 | 14.95 | 15.28 | 14.80 | qfq | 4,035,900 | 61,235,669 | 1.80% |
| 2024-05-28 | 15.39 | 15.43 | 14.86 | 15.01 | 14.54 | qfq | 3,249,499 | 49,032,036 | -1.96% |
| 2024-05-27 | 15.16 | 15.32 | 14.88 | 15.31 | 14.83 | qfq | 2,766,899 | 41,922,907 | 1.93% |
| 2024-05-24 | 15.03 | 15.22 | 14.92 | 15.02 | 14.55 | qfq | 2,331,911 | 35,205,301 | 0.00% |
| 2024-05-23 | 15.43 | 15.45 | 14.98 | 15.02 | 14.55 | qfq | 4,515,457 | 68,121,420 | -3.22% |
| 2024-05-22 | 15.33 | 15.59 | 15.19 | 15.52 | 15.03 | qfq | 3,901,057 | 60,139,033 | 1.57% |
| 2024-05-21 | 15.66 | 15.67 | 15.23 | 15.28 | 14.80 | qfq | 3,297,255 | 50,579,489 | -1.99% |
| 2024-05-20 | 15.80 | 15.82 | 15.46 | 15.59 | 15.10 | qfq | 3,984,800 | 62,254,834 | -0.57% |
| 2024-05-17 | 15.44 | 15.68 | 15.36 | 15.68 | 15.19 | qfq | 3,613,776 | 56,101,573 | 1.55% |
| 2024-05-16 | 15.70 | 15.71 | 15.37 | 15.44 | 14.96 | qfq | 4,372,500 | 67,853,237 | -0.96% |
| 2024-05-15 | 15.63 | 15.75 | 15.53 | 15.59 | 15.10 | qfq | 2,386,400 | 37,329,213 | -0.57% |
| 2024-05-14 | 15.78 | 16.07 | 15.53 | 15.68 | 15.19 | qfq | 5,737,137 | 90,169,300 | -0.25% |
| 2024-05-13 | 16.19 | 16.23 | 15.67 | 15.72 | 15.23 | qfq | 5,425,094 | 86,027,008 | -3.56% |
| 2024-05-10 | 16.74 | 16.82 | 16.20 | 16.30 | 15.79 | qfq | 5,737,357 | 93,852,501 | -2.74% |
| 2024-05-09 | 16.26 | 16.98 | 16.24 | 16.76 | 16.23 | qfq | 6,328,754 | 105,630,865 | 3.84% |
| 2024-05-08 | 16.75 | 16.76 | 16.11 | 16.14 | 15.63 | qfq | 5,137,397 | 83,804,368 | -3.58% |
| 2024-05-07 | 16.76 | 16.86 | 16.60 | 16.74 | 16.21 | qfq | 3,705,907 | 61,934,013 | -0.30% |
| 2024-05-06 | 16.64 | 16.82 | 16.48 | 16.79 | 16.26 | qfq | 4,983,483 | 83,117,986 | 3.39% |
| 2024-04-30 | 16.44 | 16.59 | 16.18 | 16.24 | 15.73 | qfq | 4,232,657 | 69,240,366 | -2.17% |
| 2024-04-29 | 15.87 | 16.83 | 15.87 | 16.60 | 16.08 | qfq | 8,409,833 | 139,217,008 | 2.79% |
| 2024-04-26 | 15.83 | 16.17 | 15.80 | 16.15 | 15.64 | qfq | 4,328,816 | 69,521,145 | 0.87% |
| 2024-04-25 | 15.68 | 16.22 | 15.53 | 16.01 | 15.51 | qfq | 5,650,800 | 90,254,252 | 2.04% |
| 2024-04-24 | 15.28 | 15.85 | 15.20 | 15.69 | 15.20 | qfq | 4,625,880 | 71,994,175 | 2.35% |
| 2024-04-23 | 15.78 | 15.87 | 15.28 | 15.33 | 14.85 | qfq | 4,076,419 | 63,068,743 | -2.54% |
| 2024-04-22 | 15.53 | 15.86 | 15.43 | 15.73 | 15.24 | qfq | 3,666,917 | 57,486,915 | 0.70% |
| 2024-04-19 | 15.68 | 15.93 | 15.44 | 15.62 | 15.13 | qfq | 4,245,204 | 66,191,430 | -1.51% |
| 2024-04-18 | 15.65 | 16.35 | 15.42 | 15.86 | 15.36 | qfq | 6,001,182 | 95,843,381 | -0.13% |
| 2024-04-17 | 15.18 | 15.89 | 15.18 | 15.88 | 15.38 | qfq | 7,331,044 | 115,192,137 | 5.37% |
| 2024-04-16 | 15.78 | 15.96 | 15.00 | 15.07 | 14.60 | qfq | 7,346,029 | 112,706,098 | -4.01% |
| 2024-04-15 | 16.41 | 16.68 | 15.45 | 15.70 | 15.21 | qfq | 10,757,906 | 170,799,395 | -5.76% |
| 2024-04-12 | 17.09 | 17.09 | 16.36 | 16.66 | 16.14 | qfq | 9,228,309 | 153,024,985 | -2.40% |
| 2024-04-11 | 17.01 | 17.67 | 16.87 | 17.07 | 16.53 | qfq | 9,371,580 | 161,075,863 | -1.33% |
| 2024-04-10 | 17.62 | 17.69 | 16.82 | 17.30 | 16.76 | qfq | 13,639,999 | 234,857,566 | -3.46% |
| 2024-04-09 | 16.35 | 18.05 | 16.35 | 17.92 | 17.36 | qfq | 21,340,718 | 376,312,616 | 7.31% |
| 2024-04-08 | 16.71 | 17.23 | 16.54 | 16.70 | 16.18 | qfq | 11,809,861 | 198,985,105 | 0.06% |
| 2024-04-03 | 17.23 | 17.60 | 16.41 | 16.69 | 16.17 | qfq | 21,286,874 | 361,884,496 | -5.01% |
| 2024-04-02 | 16.92 | 18.18 | 16.20 | 17.57 | 17.02 | qfq | 26,436,426 | 454,197,690 | 8.32% |
| 2024-04-01 | 15.86 | 16.25 | 15.56 | 16.22 | 15.71 | qfq | 8,899,336 | 142,957,314 | 2.01% |
| 2024-03-29 | 15.32 | 15.94 | 15.20 | 15.90 | 15.40 | qfq | 9,137,915 | 143,519,670 | 4.26% |
| 2024-03-28 | 14.61 | 15.68 | 14.61 | 15.25 | 14.77 | qfq | 8,600,920 | 131,253,339 | 3.60% |
| 2024-03-27 | 15.15 | 15.72 | 14.69 | 14.72 | 14.26 | qfq | 7,892,780 | 118,444,677 | -2.65% |
| 2024-03-26 | 14.20 | 15.15 | 14.16 | 15.12 | 14.65 | qfq | 9,264,633 | 136,751,071 | 6.93% |
| 2024-03-25 | 14.44 | 14.50 | 14.03 | 14.14 | 13.70 | qfq | 2,710,700 | 38,715,315 | -1.46% |
| 2024-03-22 | 14.75 | 14.84 | 14.24 | 14.35 | 13.90 | qfq | 2,886,091 | 41,698,951 | -2.65% |
| 2024-03-21 | 14.87 | 14.98 | 14.59 | 14.74 | 14.28 | qfq | 2,188,175 | 32,277,645 | -0.87% |
| 2024-03-20 | 14.87 | 14.97 | 14.72 | 14.87 | 14.40 | qfq | 2,603,885 | 38,715,551 | 0.07% |
| 2024-03-19 | 14.80 | 14.96 | 14.54 | 14.86 | 14.39 | qfq | 4,266,400 | 63,000,131 | 0.95% |
| 2024-03-18 | 14.73 | 14.84 | 14.57 | 14.72 | 14.26 | qfq | 3,491,142 | 51,268,591 | 0.48% |
| 2024-03-15 | 14.37 | 14.79 | 14.37 | 14.65 | 14.19 | qfq | 3,362,242 | 49,010,935 | 2.02% |
| 2024-03-14 | 14.49 | 14.57 | 14.22 | 14.36 | 13.91 | qfq | 2,587,611 | 37,279,076 | -0.76% |
| 2024-03-13 | 14.48 | 14.57 | 14.33 | 14.47 | 14.02 | qfq | 1,970,823 | 28,433,055 | -0.14% |
| 2024-03-12 | 14.73 | 14.97 | 14.22 | 14.49 | 14.04 | qfq | 5,974,300 | 86,730,384 | -0.48% |
| 2024-03-11 | 13.91 | 14.95 | 13.91 | 14.56 | 14.10 | qfq | 8,861,600 | 128,082,148 | 5.51% |
| 2024-03-08 | 13.61 | 13.90 | 13.52 | 13.80 | 13.37 | qfq | 2,302,596 | 31,559,617 | 1.40% |
| 2024-03-07 | 13.79 | 14.05 | 13.58 | 13.61 | 13.18 | qfq | 3,519,700 | 48,625,299 | -1.23% |
| 2024-03-06 | 13.67 | 13.98 | 13.50 | 13.78 | 13.35 | qfq | 2,632,851 | 36,088,983 | 1.10% |
| 2024-03-05 | 13.81 | 13.95 | 13.58 | 13.63 | 13.20 | qfq | 2,273,000 | 31,237,398 | -1.23% |
| 2024-03-04 | 14.13 | 14.16 | 13.63 | 13.80 | 13.37 | qfq | 3,275,480 | 45,278,323 | -1.78% |
| 2024-03-01 | 13.86 | 14.13 | 13.63 | 14.05 | 13.61 | qfq | 3,532,229 | 49,271,884 | 1.74% |
| 2024-02-29 | 13.40 | 13.88 | 13.33 | 13.81 | 13.38 | qfq | 2,976,756 | 40,775,660 | 2.22% |
| 2024-02-28 | 14.16 | 14.37 | 13.50 | 13.51 | 13.09 | qfq | 4,508,862 | 63,052,518 | -4.59% |
| 2024-02-27 | 13.91 | 14.19 | 13.67 | 14.16 | 13.72 | qfq | 3,409,699 | 47,973,445 | 2.09% |
| 2024-02-26 | 13.70 | 14.13 | 13.62 | 13.87 | 13.43 | qfq | 3,108,900 | 43,151,499 | 0.65% |
| 2024-02-23 | 13.38 | 13.86 | 13.24 | 13.78 | 13.35 | qfq | 4,107,465 | 55,672,192 | 3.07% |
| 2024-02-22 | 13.20 | 13.49 | 13.10 | 13.37 | 12.95 | qfq | 2,604,760 | 34,643,043 | 0.75% |
| 2024-02-21 | 13.16 | 13.62 | 13.05 | 13.27 | 12.85 | qfq | 3,567,627 | 47,759,763 | 0.45% |
| 2024-02-20 | 13.30 | 13.39 | 13.03 | 13.21 | 12.80 | qfq | 2,450,900 | 32,303,461 | -0.68% |
| 2024-02-19 | 13.32 | 13.80 | 13.17 | 13.30 | 12.88 | qfq | 4,436,425 | 59,781,978 | 1.14% |
| 2024-02-08 | 12.02 | 13.29 | 12.02 | 13.15 | 12.74 | qfq | 4,943,362 | 62,901,463 | 9.67% |
| 2024-02-07 | 11.73 | 12.31 | 11.73 | 11.99 | 11.61 | qfq | 5,132,748 | 61,773,613 | 2.39% |
| 2024-02-06 | 11.40 | 12.25 | 10.89 | 11.71 | 11.34 | qfq | 5,690,210 | 66,202,483 | 1.65% |
| 2024-02-05 | 12.76 | 12.76 | 11.20 | 11.52 | 11.16 | qfq | 6,190,634 | 73,889,227 | -9.86% |
| 2024-02-02 | 13.19 | 13.29 | 12.22 | 12.78 | 12.38 | qfq | 6,064,598 | 77,860,232 | -3.98% |
| 2024-02-01 | 13.10 | 13.83 | 12.86 | 13.31 | 12.89 | qfq | 9,060,079 | 121,132,189 | 2.31% |
| 2024-01-31 | 14.28 | 14.28 | 12.78 | 13.01 | 12.60 | qfq | 5,474,350 | 73,370,304 | -7.93% |
| 2024-01-30 | 14.15 | 14.33 | 13.91 | 14.13 | 13.69 | qfq | 1,924,025 | 27,245,404 | -0.21% |
| 2024-01-29 | 14.76 | 14.94 | 14.00 | 14.16 | 13.72 | qfq | 4,222,028 | 60,228,379 | -4.32% |
| 2024-01-26 | 14.95 | 15.15 | 14.71 | 14.80 | 14.34 | qfq | 1,732,541 | 25,826,043 | -1.14% |
| 2024-01-25 | 14.35 | 14.97 | 14.30 | 14.97 | 14.50 | qfq | 3,107,279 | 45,776,337 | 4.32% |
| 2024-01-24 | 14.59 | 14.85 | 14.01 | 14.35 | 13.90 | qfq | 3,460,289 | 49,672,312 | -1.51% |
| 2024-01-23 | 14.89 | 15.08 | 14.13 | 14.57 | 14.11 | qfq | 3,806,965 | 55,555,915 | -2.21% |
| 2024-01-22 | 15.41 | 15.42 | 14.90 | 14.90 | 14.43 | qfq | 2,676,918 | 40,376,660 | -3.56% |
| 2024-01-19 | 15.79 | 16.14 | 15.36 | 15.45 | 14.96 | qfq | 2,526,303 | 39,637,061 | -2.09% |
| 2024-01-18 | 15.76 | 15.83 | 15.25 | 15.78 | 15.28 | qfq | 3,370,260 | 52,321,939 | -0.63% |
| 2024-01-17 | 16.24 | 16.24 | 15.88 | 15.88 | 15.38 | qfq | 2,235,757 | 35,767,514 | -2.40% |
| 2024-01-16 | 15.93 | 16.29 | 15.78 | 16.27 | 15.76 | qfq | 3,033,815 | 48,574,587 | 1.94% |
| 2024-01-15 | 16.10 | 16.32 | 15.84 | 15.96 | 15.46 | qfq | 2,511,206 | 40,088,400 | -1.36% |
| 2024-01-12 | 16.40 | 16.55 | 16.18 | 16.18 | 15.67 | qfq | 3,692,400 | 60,443,140 | -1.10% |
| 2024-01-11 | 15.76 | 16.43 | 15.75 | 16.36 | 15.85 | qfq | 4,801,663 | 77,946,111 | 3.54% |
| 2024-01-10 | 16.02 | 16.14 | 15.66 | 15.80 | 15.30 | qfq | 3,213,964 | 51,056,505 | -1.13% |
| 2024-01-09 | 15.63 | 16.34 | 15.63 | 15.98 | 15.48 | qfq | 4,674,024 | 75,165,160 | 2.37% |
| 2024-01-08 | 16.31 | 16.45 | 15.60 | 15.61 | 15.12 | qfq | 4,170,123 | 66,357,565 | -4.29% |
| 2024-01-05 | 16.13 | 16.44 | 16.05 | 16.31 | 15.80 | qfq | 5,823,700 | 95,009,670 | 1.62% |
| 2024-01-04 | 16.31 | 16.31 | 15.90 | 16.05 | 15.55 | qfq | 2,938,269 | 47,099,426 | -1.41% |
| 2024-01-03 | 16.27 | 16.66 | 16.10 | 16.28 | 15.77 | qfq | 4,894,716 | 79,929,423 | -0.73% |
| 2024-01-02 | 15.98 | 16.63 | 15.86 | 16.40 | 15.89 | qfq | 6,030,547 | 98,462,414 | 2.44% |
| 2023-12-29 | 15.80 | 16.20 | 15.75 | 16.01 | 15.51 | qfq | 4,298,109 | 68,778,088 | 1.33% |
| 2023-12-28 | 15.44 | 15.92 | 15.36 | 15.80 | 15.30 | qfq | 4,574,353 | 72,128,226 | 2.27% |
| 2023-12-27 | 15.40 | 15.57 | 15.12 | 15.45 | 14.96 | qfq | 1,569,798 | 24,034,373 | 0.13% |
| 2023-12-26 | 15.68 | 15.68 | 15.40 | 15.43 | 14.95 | qfq | 1,533,806 | 23,801,406 | -1.59% |
| 2023-12-25 | 15.45 | 15.80 | 15.29 | 15.68 | 15.19 | qfq | 2,646,251 | 41,328,504 | 1.69% |
| 2023-12-22 | 15.43 | 15.63 | 15.29 | 15.42 | 14.94 | qfq | 1,808,029 | 27,918,999 | -0.06% |
| 2023-12-21 | 15.90 | 15.90 | 15.03 | 15.43 | 14.95 | qfq | 3,826,385 | 58,876,108 | -2.34% |
| 2023-12-20 | 15.72 | 16.15 | 15.55 | 15.80 | 15.30 | qfq | 3,992,725 | 63,411,659 | 1.48% |
| 2023-12-19 | 15.20 | 15.66 | 15.20 | 15.57 | 15.08 | qfq | 1,648,900 | 25,548,711 | 1.43% |
| 2023-12-18 | 15.56 | 15.61 | 15.25 | 15.35 | 14.87 | qfq | 1,892,800 | 29,140,843 | -2.04% |
| 2023-12-15 | 15.88 | 16.07 | 15.60 | 15.67 | 15.18 | qfq | 2,441,500 | 38,607,832 | -1.94% |
| 2023-12-14 | 15.78 | 16.10 | 15.63 | 15.98 | 15.48 | qfq | 4,184,487 | 66,725,326 | 1.59% |
| 2023-12-13 | 15.80 | 16.07 | 15.69 | 15.73 | 15.24 | qfq | 1,865,300 | 29,552,199 | -0.32% |
| 2023-12-12 | 15.65 | 16.20 | 15.59 | 15.78 | 15.28 | qfq | 4,028,409 | 64,125,503 | 0.51% |
| 2023-12-11 | 15.20 | 15.79 | 15.02 | 15.70 | 15.21 | qfq | 3,308,358 | 51,210,379 | 2.75% |
| 2023-12-08 | 15.70 | 15.72 | 15.18 | 15.28 | 14.80 | qfq | 3,724,594 | 57,384,453 | -2.43% |
| 2023-12-07 | 15.66 | 15.81 | 15.50 | 15.66 | 15.17 | qfq | 2,726,080 | 42,790,360 | -1.01% |
| 2023-12-06 | 15.52 | 15.92 | 15.52 | 15.82 | 15.32 | qfq | 2,711,281 | 42,815,012 | 1.35% |
| 2023-12-05 | 15.96 | 15.96 | 15.60 | 15.61 | 15.12 | qfq | 3,152,364 | 49,678,921 | -2.19% |
| 2023-12-04 | 16.20 | 16.20 | 15.84 | 15.96 | 15.46 | qfq | 3,963,400 | 63,145,361 | -1.30% |
| 2023-12-01 | 16.28 | 16.39 | 16.03 | 16.17 | 15.66 | qfq | 4,679,400 | 75,800,867 | -1.04% |
| 2023-11-30 | 16.43 | 16.67 | 16.19 | 16.34 | 15.83 | qfq | 5,906,988 | 96,989,569 | -1.63% |
| 2023-11-29 | 16.75 | 17.34 | 16.45 | 16.61 | 16.09 | qfq | 11,633,867 | 195,058,970 | 1.78% |
| 2023-11-28 | 15.94 | 16.33 | 15.82 | 16.32 | 15.81 | qfq | 6,496,727 | 104,750,881 | 2.32% |
| 2023-11-27 | 15.82 | 16.09 | 15.76 | 15.95 | 15.45 | qfq | 4,966,413 | 79,000,184 | 0.89% |
| 2023-11-24 | 15.90 | 15.99 | 15.68 | 15.81 | 15.31 | qfq | 4,187,033 | 66,208,001 | -1.00% |
| 2023-11-23 | 15.77 | 16.10 | 15.65 | 15.97 | 15.47 | qfq | 6,737,527 | 107,230,203 | 1.27% |
| 2023-11-22 | 16.38 | 16.54 | 15.71 | 15.77 | 15.27 | qfq | 11,027,997 | 176,462,786 | -4.42% |
| 2023-11-21 | 16.80 | 17.02 | 16.43 | 16.50 | 15.98 | qfq | 10,225,788 | 170,023,430 | -2.37% |
| 2023-11-20 | 15.58 | 17.36 | 15.47 | 16.90 | 16.37 | qfq | 21,361,505 | 352,802,189 | 10.03% |
| 2023-11-17 | 15.15 | 15.44 | 15.14 | 15.36 | 14.88 | qfq | 2,750,400 | 42,129,434 | 0.99% |
| 2023-11-16 | 15.47 | 15.47 | 15.17 | 15.21 | 14.73 | qfq | 3,358,200 | 51,291,831 | -2.00% |
| 2023-11-15 | 15.30 | 15.63 | 15.24 | 15.52 | 15.03 | qfq | 5,242,714 | 81,114,908 | 2.78% |
| 2023-11-14 | 15.11 | 15.33 | 15.06 | 15.10 | 14.63 | qfq | 2,940,514 | 44,690,824 | -0.20% |
| 2023-11-13 | 15.11 | 15.23 | 14.98 | 15.13 | 14.65 | qfq | 2,120,388 | 31,975,291 | 0.40% |
| 2023-11-10 | 15.22 | 15.22 | 14.96 | 15.07 | 14.60 | qfq | 1,975,939 | 29,746,256 | -1.12% |
| 2023-11-09 | 15.14 | 15.37 | 15.09 | 15.24 | 14.76 | qfq | 3,596,542 | 54,773,312 | -0.07% |
| 2023-11-08 | 15.40 | 15.40 | 15.07 | 15.25 | 14.77 | qfq | 3,525,644 | 53,635,687 | -1.23% |
| 2023-11-07 | 15.44 | 15.46 | 15.20 | 15.44 | 14.96 | qfq | 3,696,196 | 56,690,232 | 0.19% |
| 2023-11-06 | 15.30 | 15.59 | 15.30 | 15.41 | 14.93 | qfq | 4,464,480 | 68,791,813 | 1.18% |
| 2023-11-03 | 15.05 | 15.31 | 15.02 | 15.23 | 14.75 | qfq | 1,477,893 | 22,517,834 | 0.99% |
| 2023-11-02 | 15.41 | 15.47 | 15.05 | 15.08 | 14.61 | qfq | 1,988,400 | 30,233,817 | -2.14% |
| 2023-11-01 | 15.43 | 15.50 | 15.33 | 15.41 | 14.93 | qfq | 1,748,959 | 26,966,705 | 0.46% |
| 2023-10-31 | 15.38 | 15.54 | 15.27 | 15.34 | 14.86 | qfq | 2,147,896 | 33,039,205 | -0.71% |
| 2023-10-30 | 15.20 | 15.54 | 15.13 | 15.45 | 14.96 | qfq | 3,281,020 | 50,393,996 | 1.91% |
| 2023-10-27 | 14.96 | 15.25 | 14.79 | 15.16 | 14.68 | qfq | 3,472,879 | 52,239,746 | 1.61% |
| 2023-10-26 | 14.95 | 15.01 | 14.68 | 14.92 | 14.45 | qfq | 2,154,651 | 31,982,080 | 0.34% |
| 2023-10-25 | 14.72 | 14.95 | 14.72 | 14.87 | 14.40 | qfq | 1,921,709 | 28,554,998 | 1.02% |
| 2023-10-24 | 14.20 | 14.80 | 14.20 | 14.72 | 14.26 | qfq | 3,543,900 | 51,749,158 | 2.94% |
| 2023-10-23 | 14.74 | 14.74 | 14.08 | 14.30 | 13.85 | qfq | 2,896,011 | 41,712,585 | -2.99% |
| 2023-10-20 | 14.61 | 15.08 | 14.59 | 14.74 | 14.28 | qfq | 3,198,055 | 47,426,928 | 0.61% |
| 2023-10-19 | 14.73 | 14.95 | 14.62 | 14.65 | 14.19 | qfq | 2,804,652 | 41,308,869 | -1.01% |
| 2023-10-18 | 14.96 | 15.10 | 14.79 | 14.80 | 14.34 | qfq | 2,272,697 | 33,852,143 | -1.53% |
| 2023-10-17 | 15.16 | 15.35 | 14.85 | 15.03 | 14.56 | qfq | 3,213,608 | 48,315,975 | -0.79% |
| 2023-10-16 | 15.46 | 15.53 | 15.03 | 15.15 | 14.67 | qfq | 4,035,846 | 61,447,485 | -2.07% |
| 2023-10-13 | 15.77 | 15.78 | 15.40 | 15.47 | 14.98 | qfq | 3,522,589 | 54,692,400 | -1.90% |
| 2023-10-12 | 15.71 | 15.94 | 15.58 | 15.77 | 15.27 | qfq | 3,820,438 | 60,226,229 | 0.51% |
| 2023-10-11 | 15.47 | 15.81 | 15.22 | 15.69 | 15.20 | qfq | 6,391,120 | 99,654,113 | 1.69% |
| 2023-10-10 | 15.40 | 15.74 | 15.34 | 15.43 | 14.95 | qfq | 5,431,811 | 84,454,642 | 0.46% |
| 2023-10-09 | 15.45 | 15.65 | 15.25 | 15.36 | 14.88 | qfq | 3,813,927 | 58,713,713 | -0.26% |
| 2023-09-28 | 15.44 | 15.49 | 15.29 | 15.40 | 14.92 | qfq | 2,815,576 | 43,290,619 | 0.13% |
| 2023-09-27 | 15.21 | 15.63 | 15.02 | 15.38 | 14.90 | qfq | 4,121,283 | 63,519,041 | 1.85% |
| 2023-09-26 | 15.12 | 15.30 | 15.04 | 15.10 | 14.63 | qfq | 3,217,157 | 48,799,805 | -0.66% |
| 2023-09-25 | 15.45 | 15.45 | 15.08 | 15.20 | 14.72 | qfq | 3,357,803 | 51,120,986 | -1.04% |
| 2023-09-22 | 15.21 | 15.45 | 15.18 | 15.36 | 14.88 | qfq | 3,001,530 | 45,967,823 | 0.59% |
| 2023-09-21 | 15.29 | 15.43 | 15.19 | 15.27 | 14.79 | qfq | 2,067,111 | 31,601,125 | 0.13% |
| 2023-09-20 | 15.45 | 15.60 | 15.18 | 15.25 | 14.77 | qfq | 3,888,490 | 59,691,218 | -1.29% |
| 2023-09-19 | 15.68 | 15.68 | 15.38 | 15.45 | 14.96 | qfq | 3,035,505 | 46,892,691 | -1.40% |
| 2023-09-18 | 15.64 | 15.90 | 15.51 | 15.67 | 15.18 | qfq | 5,055,977 | 79,226,048 | 0.19% |
| 2023-09-15 | 15.96 | 15.96 | 15.47 | 15.64 | 15.15 | qfq | 3,141,586 | 49,179,662 | -1.64% |
| 2023-09-14 | 16.00 | 16.03 | 15.73 | 15.90 | 15.40 | qfq | 2,602,999 | 41,286,454 | -0.93% |
| 2023-09-13 | 16.38 | 16.42 | 15.90 | 16.05 | 15.55 | qfq | 3,088,854 | 49,895,561 | -0.86% |
| 2023-09-12 | 16.16 | 16.28 | 16.10 | 16.19 | 15.68 | qfq | 1,327,617 | 21,515,975 | -0.18% |
| 2023-09-11 | 16.10 | 16.70 | 16.07 | 16.22 | 15.71 | qfq | 4,012,832 | 65,426,393 | 1.31% |
| 2023-09-08 | 15.98 | 16.15 | 15.94 | 16.01 | 15.51 | qfq | 2,063,692 | 33,104,118 | -0.44% |
| 2023-09-07 | 16.19 | 16.25 | 15.95 | 16.08 | 15.58 | qfq | 2,997,311 | 48,160,805 | -1.05% |
| 2023-09-06 | 16.58 | 16.71 | 16.00 | 16.25 | 15.74 | qfq | 5,793,393 | 94,148,297 | -2.93% |
| 2023-09-05 | 16.72 | 16.75 | 16.42 | 16.74 | 16.21 | qfq | 2,279,118 | 37,864,765 | 0.00% |
| 2023-09-04 | 16.75 | 16.88 | 16.48 | 16.74 | 16.21 | qfq | 4,488,862 | 74,805,672 | 0.66% |
| 2023-09-01 | 16.50 | 16.85 | 16.48 | 16.63 | 16.11 | qfq | 2,922,965 | 48,623,151 | 0.42% |
| 2023-08-31 | 17.60 | 17.65 | 16.43 | 16.56 | 16.04 | qfq | 7,831,200 | 131,152,982 | -5.10% |
| 2023-08-30 | 17.72 | 17.85 | 17.22 | 17.45 | 16.90 | qfq | 5,779,840 | 101,195,035 | -1.52% |
| 2023-08-29 | 16.79 | 18.19 | 16.70 | 17.72 | 17.16 | qfq | 7,097,439 | 124,741,364 | 4.17% |
| 2023-08-28 | 18.60 | 18.80 | 16.67 | 17.01 | 16.48 | qfq | 6,041,642 | 106,625,451 | -3.08% |
| 2023-08-25 | 17.41 | 17.80 | 17.21 | 17.55 | 17.00 | qfq | 4,254,065 | 74,553,082 | -0.11% |
| 2023-08-24 | 17.18 | 17.78 | 17.04 | 17.57 | 17.02 | qfq | 3,316,963 | 57,980,777 | 2.51% |
| 2023-08-23 | 17.41 | 17.62 | 17.12 | 17.14 | 16.60 | qfq | 2,256,822 | 38,916,125 | -2.78% |
| 2023-08-22 | 17.28 | 17.65 | 16.96 | 17.63 | 17.08 | qfq | 3,828,810 | 66,137,689 | 2.08% |
| 2023-08-21 | 17.26 | 17.83 | 16.97 | 17.27 | 16.73 | qfq | 4,621,950 | 80,903,664 | -0.17% |
| 2023-08-18 | 17.21 | 17.46 | 16.97 | 17.30 | 16.76 | qfq | 3,905,272 | 67,292,183 | 0.52% |
| 2023-08-17 | 17.36 | 17.43 | 16.73 | 17.21 | 16.67 | qfq | 5,383,751 | 91,956,501 | -0.86% |
| 2023-08-16 | 18.25 | 18.29 | 17.30 | 17.36 | 16.81 | qfq | 4,755,268 | 83,855,025 | -4.51% |
| 2023-08-15 | 18.29 | 18.50 | 17.97 | 18.18 | 17.61 | qfq | 3,612,529 | 65,848,998 | -0.16% |
| 2023-08-14 | 17.66 | 18.28 | 17.50 | 18.21 | 17.64 | qfq | 5,050,112 | 90,744,325 | 2.53% |
| 2023-08-11 | 18.11 | 18.35 | 17.74 | 17.76 | 17.20 | qfq | 4,013,803 | 72,461,426 | -2.15% |
| 2023-08-10 | 18.08 | 18.37 | 17.92 | 18.15 | 17.58 | qfq | 2,767,521 | 50,151,810 | 0.39% |
| 2023-08-09 | 18.08 | 18.15 | 17.75 | 18.08 | 17.51 | qfq | 2,877,654 | 51,728,612 | -0.11% |
| 2023-08-08 | 18.01 | 18.40 | 17.90 | 18.10 | 17.53 | qfq | 3,305,655 | 59,996,897 | 0.72% |
| 2023-08-07 | 18.53 | 18.53 | 17.91 | 17.97 | 17.41 | qfq | 6,440,800 | 116,431,523 | -3.44% |
| 2023-08-04 | 18.25 | 18.67 | 18.10 | 18.61 | 18.03 | qfq | 8,147,838 | 150,266,076 | 1.58% |
| 2023-08-03 | 17.70 | 18.80 | 17.70 | 18.32 | 17.74 | qfq | 10,141,358 | 186,341,339 | 2.86% |
| 2023-08-02 | 17.71 | 18.03 | 17.61 | 17.81 | 17.25 | qfq | 3,925,788 | 70,199,994 | 0.06% |
| 2023-08-01 | 17.80 | 18.15 | 17.60 | 17.80 | 17.24 | qfq | 8,690,517 | 155,828,223 | -0.34% |
| 2023-07-31 | 16.84 | 18.00 | 16.66 | 17.86 | 17.30 | qfq | 11,092,410 | 194,510,910 | 7.01% |
| 2023-07-28 | 16.90 | 17.25 | 16.47 | 16.69 | 16.17 | qfq | 3,796,321 | 63,551,720 | -0.95% |
| 2023-07-27 | 16.98 | 17.35 | 16.79 | 16.85 | 16.32 | qfq | 3,024,200 | 51,451,532 | -1.12% |
| 2023-07-26 | 17.48 | 17.71 | 16.93 | 17.04 | 16.51 | qfq | 4,236,553 | 73,019,991 | -3.02% |
| 2023-07-25 | 17.25 | 17.72 | 16.97 | 17.57 | 17.02 | qfq | 8,683,278 | 150,977,790 | 1.50% |
| 2023-07-24 | 16.45 | 18.06 | 16.45 | 17.31 | 16.77 | qfq | 12,180,484 | 212,434,069 | 5.29% |
| 2023-07-21 | 16.65 | 16.85 | 16.36 | 16.44 | 15.92 | qfq | 3,187,977 | 52,849,679 | -1.32% |
| 2023-07-20 | 16.89 | 17.15 | 16.59 | 16.66 | 16.14 | qfq | 3,397,400 | 57,313,647 | -1.24% |
| 2023-07-19 | 17.11 | 17.24 | 16.71 | 16.87 | 16.34 | qfq | 2,863,613 | 48,471,146 | -1.86% |
| 2023-07-18 | 17.66 | 17.66 | 17.14 | 17.19 | 16.65 | qfq | 3,450,559 | 59,782,739 | -1.83% |