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
乐歌股份300729.SZ
最近收盘价9.882026-07-17
最近交易日2026-07-17
成交量（股）2,966,121
成交额（元）29,649,761
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-20 | cash_dividend | 0.4 | — | — | — | 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 | 10.09 | 10.19 | 9.82 | 9.88 | 9.88 | qfq | 2,966,121 | 29,649,761 | -1.79% |
| 2026-07-16 | 9.88 | 10.12 | 9.79 | 10.06 | 10.06 | qfq | 2,357,091 | 23,584,504 | 1.21% |
| 2026-07-15 | 9.76 | 9.98 | 9.68 | 9.94 | 9.94 | qfq | 2,537,738 | 25,115,937 | 2.05% |
| 2026-07-14 | 9.58 | 9.77 | 9.50 | 9.74 | 9.74 | qfq | 2,298,407 | 22,189,614 | 1.14% |
| 2026-07-13 | 9.69 | 9.75 | 9.56 | 9.63 | 9.63 | qfq | 2,846,320 | 27,514,695 | -0.82% |
| 2026-07-10 | 9.57 | 9.86 | 9.44 | 9.71 | 9.71 | qfq | 3,703,030 | 35,977,154 | 0.83% |
| 2026-07-09 | 9.82 | 9.88 | 9.47 | 9.63 | 9.63 | qfq | 3,441,820 | 33,066,326 | -1.93% |
| 2026-07-08 | 9.74 | 9.92 | 9.68 | 9.82 | 9.82 | qfq | 2,004,101 | 19,676,722 | 0.00% |
| 2026-07-07 | 10.14 | 10.14 | 9.74 | 9.82 | 9.82 | qfq | 2,171,078 | 21,386,129 | -2.48% |
| 2026-07-06 | 10.00 | 10.14 | 9.93 | 10.07 | 10.07 | qfq | 2,278,697 | 22,912,259 | 0.10% |
| 2026-07-03 | 9.90 | 10.26 | 9.85 | 10.06 | 10.06 | qfq | 3,699,050 | 37,289,373 | 2.34% |
| 2026-07-02 | 9.75 | 9.95 | 9.74 | 9.83 | 9.83 | qfq | 2,530,735 | 24,994,369 | 0.41% |
| 2026-07-01 | 9.62 | 9.92 | 9.50 | 9.79 | 9.79 | qfq | 2,970,244 | 28,911,655 | 1.77% |
| 2026-06-30 | 9.73 | 9.85 | 9.51 | 9.62 | 9.62 | qfq | 2,828,820 | 27,197,392 | -1.84% |
| 2026-06-29 | 9.70 | 9.92 | 9.58 | 9.80 | 9.80 | qfq | 2,746,377 | 26,898,067 | 0.51% |
| 2026-06-26 | 9.71 | 9.98 | 9.55 | 9.75 | 9.75 | qfq | 3,801,277 | 37,305,412 | -0.51% |
| 2026-06-25 | 10.10 | 10.10 | 9.77 | 9.80 | 9.80 | qfq | 3,152,550 | 31,080,154 | -2.00% |
| 2026-06-24 | 10.32 | 10.35 | 9.97 | 10.00 | 10.00 | qfq | 3,048,125 | 30,734,327 | -2.91% |
| 2026-06-23 | 10.26 | 10.55 | 10.25 | 10.30 | 10.30 | qfq | 1,927,046 | 20,051,174 | -0.19% |
| 2026-06-22 | 10.25 | 10.33 | 9.94 | 10.32 | 10.32 | qfq | 3,229,942 | 32,665,703 | -0.29% |
| 2026-06-18 | 10.35 | 10.44 | 10.26 | 10.35 | 10.35 | qfq | 1,650,910 | 17,064,537 | -0.19% |
| 2026-06-17 | 10.54 | 10.54 | 10.28 | 10.37 | 10.37 | qfq | 1,636,639 | 16,965,925 | -1.61% |
| 2026-06-16 | 10.49 | 10.58 | 10.31 | 10.54 | 10.54 | qfq | 2,062,529 | 21,549,183 | 0.19% |
| 2026-06-15 | 10.55 | 10.76 | 10.42 | 10.52 | 10.52 | qfq | 2,293,512 | 24,194,630 | -0.09% |
| 2026-06-12 | 10.34 | 10.60 | 10.32 | 10.53 | 10.53 | qfq | 1,800,191 | 18,882,137 | 2.33% |
| 2026-06-11 | 10.36 | 10.49 | 10.15 | 10.29 | 10.29 | qfq | 2,058,446 | 21,103,891 | -1.72% |
| 2026-06-10 | 10.52 | 10.70 | 10.37 | 10.47 | 10.47 | qfq | 1,611,450 | 16,921,466 | -1.41% |
| 2026-06-09 | 10.66 | 10.73 | 10.54 | 10.62 | 10.62 | qfq | 1,464,980 | 15,549,783 | -0.38% |
| 2026-06-08 | 10.48 | 10.70 | 10.40 | 10.66 | 10.66 | qfq | 3,564,108 | 37,702,405 | -2.02% |
| 2026-06-05 | 10.78 | 10.90 | 10.47 | 10.88 | 10.88 | qfq | 4,222,160 | 44,977,504 | 1.97% |
| 2026-06-04 | 10.98 | 11.06 | 10.52 | 10.67 | 10.67 | qfq | 4,938,790 | 52,903,937 | -3.70% |
| 2026-06-03 | 11.25 | 11.26 | 11.00 | 11.08 | 11.08 | qfq | 2,094,322 | 23,201,614 | -1.25% |
| 2026-06-02 | 11.56 | 11.67 | 11.13 | 11.22 | 11.22 | qfq | 3,810,900 | 42,892,644 | -3.36% |
| 2026-06-01 | 11.44 | 11.74 | 11.27 | 11.61 | 11.61 | qfq | 2,413,676 | 27,962,881 | 1.57% |
| 2026-05-29 | 11.49 | 11.63 | 11.42 | 11.43 | 11.43 | qfq | 2,399,202 | 27,633,174 | -0.17% |
| 2026-05-28 | 11.60 | 11.70 | 11.34 | 11.45 | 11.45 | qfq | 3,148,444 | 36,254,392 | -3.05% |
| 2026-05-27 | 11.83 | 11.98 | 11.56 | 11.81 | 11.51 | qfq | 4,018,751 | 47,181,713 | -0.17% |
| 2026-05-26 | 12.10 | 12.15 | 11.72 | 11.83 | 11.53 | qfq | 3,388,605 | 40,342,035 | -2.71% |
| 2026-05-25 | 12.25 | 12.34 | 12.08 | 12.16 | 11.85 | qfq | 2,105,783 | 25,700,898 | -0.73% |
| 2026-05-22 | 12.09 | 12.28 | 11.90 | 12.25 | 11.94 | qfq | 2,837,614 | 34,373,876 | 1.83% |
| 2026-05-21 | 12.40 | 12.42 | 12.01 | 12.03 | 11.72 | qfq | 2,983,408 | 36,498,003 | -1.72% |
| 2026-05-20 | 12.55 | 12.57 | 12.15 | 12.24 | 11.93 | qfq | 3,406,134 | 41,754,277 | -2.47% |
| 2026-05-19 | 12.39 | 12.60 | 12.24 | 12.55 | 12.23 | qfq | 3,008,506 | 37,488,642 | 0.97% |
| 2026-05-18 | 12.68 | 12.68 | 12.21 | 12.43 | 12.11 | qfq | 4,405,109 | 54,530,957 | -1.97% |
| 2026-05-15 | 12.70 | 13.21 | 12.56 | 12.68 | 12.36 | qfq | 5,750,228 | 73,621,954 | -0.16% |
| 2026-05-14 | 13.21 | 13.24 | 12.68 | 12.70 | 12.38 | qfq | 5,865,740 | 75,375,655 | -3.50% |
| 2026-05-13 | 12.49 | 13.30 | 12.37 | 13.16 | 12.83 | qfq | 8,985,344 | 116,703,284 | 5.62% |
| 2026-05-12 | 12.82 | 12.85 | 12.37 | 12.46 | 12.14 | qfq | 3,532,015 | 44,346,114 | -2.81% |
| 2026-05-11 | 12.78 | 12.85 | 12.64 | 12.82 | 12.49 | qfq | 3,255,513 | 41,563,496 | 0.87% |
| 2026-05-08 | 12.49 | 12.76 | 12.49 | 12.71 | 12.39 | qfq | 3,092,521 | 39,179,644 | 1.76% |
| 2026-05-07 | 12.40 | 12.69 | 12.40 | 12.49 | 12.17 | qfq | 3,618,110 | 45,346,749 | 0.40% |
| 2026-05-06 | 12.38 | 12.49 | 12.36 | 12.44 | 12.12 | qfq | 3,106,954 | 38,576,008 | 0.40% |
| 2026-04-30 | 12.54 | 12.61 | 12.34 | 12.39 | 12.08 | qfq | 3,610,158 | 44,942,832 | -1.35% |
| 2026-04-29 | 12.33 | 12.62 | 12.24 | 12.56 | 12.24 | qfq | 3,341,604 | 41,870,599 | 1.87% |
| 2026-04-28 | 12.32 | 12.45 | 12.20 | 12.33 | 12.02 | qfq | 2,802,179 | 34,489,162 | -0.08% |
| 2026-04-27 | 12.30 | 12.40 | 12.03 | 12.34 | 12.03 | qfq | 8,198,806 | 99,879,790 | -5.15% |
| 2026-04-24 | 12.90 | 13.04 | 12.85 | 13.01 | 12.68 | qfq | 3,228,999 | 41,806,193 | -0.08% |
| 2026-04-23 | 13.04 | 13.11 | 12.81 | 13.02 | 12.69 | qfq | 3,379,227 | 43,878,066 | -0.08% |
| 2026-04-22 | 13.08 | 13.10 | 12.96 | 13.03 | 12.70 | qfq | 2,247,265 | 29,244,261 | -0.69% |
| 2026-04-21 | 13.26 | 13.30 | 13.04 | 13.12 | 12.79 | qfq | 3,007,649 | 39,421,764 | -1.06% |
| 2026-04-20 | 13.05 | 13.32 | 12.95 | 13.26 | 12.92 | qfq | 3,754,959 | 49,450,927 | 1.38% |
| 2026-04-17 | 12.90 | 13.22 | 12.90 | 13.08 | 12.75 | qfq | 4,519,556 | 58,967,901 | 0.31% |
| 2026-04-16 | 12.65 | 13.20 | 12.62 | 13.04 | 12.71 | qfq | 6,563,375 | 85,383,147 | 3.66% |
| 2026-04-15 | 12.68 | 12.72 | 12.50 | 12.58 | 12.26 | qfq | 3,408,369 | 42,823,287 | -0.63% |
| 2026-04-14 | 12.67 | 12.74 | 12.56 | 12.66 | 12.34 | qfq | 2,352,741 | 29,727,257 | 0.32% |
| 2026-04-13 | 12.49 | 12.66 | 12.44 | 12.62 | 12.30 | qfq | 2,680,687 | 33,626,738 | 0.48% |
| 2026-04-10 | 12.39 | 12.64 | 12.32 | 12.56 | 12.24 | qfq | 3,573,980 | 44,774,255 | 2.28% |
| 2026-04-09 | 12.50 | 12.53 | 12.25 | 12.28 | 11.97 | qfq | 2,969,300 | 36,711,501 | -2.23% |
| 2026-04-08 | 12.37 | 12.59 | 12.29 | 12.56 | 12.24 | qfq | 3,440,300 | 42,917,129 | 3.46% |
| 2026-04-07 | 12.13 | 12.23 | 12.06 | 12.14 | 11.83 | qfq | 2,304,200 | 27,981,628 | 0.25% |
| 2026-04-03 | 12.20 | 12.21 | 11.97 | 12.11 | 11.80 | qfq | 2,834,200 | 34,208,755 | -0.33% |
| 2026-04-02 | 12.35 | 12.39 | 12.05 | 12.15 | 11.84 | qfq | 2,379,100 | 29,084,362 | -1.62% |
| 2026-04-01 | 12.24 | 12.40 | 12.15 | 12.35 | 12.04 | qfq | 2,291,210 | 28,171,136 | 2.40% |
| 2026-03-31 | 12.18 | 12.26 | 12.05 | 12.06 | 11.75 | qfq | 2,328,500 | 28,343,619 | -0.90% |
| 2026-03-30 | 12.29 | 12.34 | 12.08 | 12.17 | 11.86 | qfq | 3,383,860 | 41,326,288 | -1.93% |
| 2026-03-27 | 12.16 | 12.42 | 12.02 | 12.41 | 12.09 | qfq | 2,460,830 | 30,313,526 | 1.64% |
| 2026-03-26 | 12.40 | 12.48 | 12.12 | 12.21 | 11.90 | qfq | 3,203,956 | 39,388,751 | -1.53% |
| 2026-03-25 | 12.34 | 12.49 | 12.31 | 12.40 | 12.09 | qfq | 3,126,800 | 38,852,010 | 0.90% |
| 2026-03-24 | 12.23 | 12.30 | 11.99 | 12.29 | 11.98 | qfq | 2,887,600 | 35,082,394 | 2.42% |
| 2026-03-23 | 12.61 | 12.70 | 11.93 | 12.00 | 11.70 | qfq | 4,825,948 | 59,055,215 | -5.66% |
| 2026-03-20 | 12.84 | 12.90 | 12.67 | 12.72 | 12.40 | qfq | 3,227,825 | 41,259,554 | -0.31% |
| 2026-03-19 | 13.11 | 13.13 | 12.72 | 12.76 | 12.44 | qfq | 4,292,209 | 55,472,176 | -3.48% |
| 2026-03-18 | 13.26 | 13.29 | 13.04 | 13.22 | 12.88 | qfq | 3,990,299 | 52,462,394 | -0.38% |
| 2026-03-17 | 13.49 | 13.56 | 13.27 | 13.27 | 12.93 | qfq | 3,175,032 | 42,618,052 | -1.56% |
| 2026-03-16 | 13.32 | 13.49 | 13.32 | 13.48 | 13.14 | qfq | 2,660,451 | 35,670,835 | 0.22% |
| 2026-03-13 | 13.41 | 13.56 | 13.36 | 13.45 | 13.11 | qfq | 2,397,322 | 32,298,249 | 0.22% |
| 2026-03-12 | 13.64 | 13.65 | 13.41 | 13.42 | 13.08 | qfq | 3,072,627 | 41,450,213 | -1.61% |
| 2026-03-11 | 13.73 | 13.75 | 13.56 | 13.64 | 13.29 | qfq | 2,052,300 | 27,943,210 | -0.29% |
| 2026-03-10 | 13.62 | 13.68 | 13.59 | 13.68 | 13.33 | qfq | 2,287,528 | 31,224,281 | 1.33% |
| 2026-03-09 | 13.47 | 13.57 | 13.31 | 13.50 | 13.16 | qfq | 3,219,304 | 43,262,726 | -1.39% |
| 2026-03-06 | 13.44 | 13.78 | 13.40 | 13.69 | 13.34 | qfq | 3,043,924 | 41,447,566 | 1.94% |
| 2026-03-05 | 13.39 | 13.65 | 13.36 | 13.43 | 13.09 | qfq | 2,789,143 | 37,623,347 | 1.44% |
| 2026-03-04 | 13.42 | 13.45 | 13.15 | 13.24 | 12.90 | qfq | 3,746,026 | 49,843,190 | -1.85% |
| 2026-03-03 | 13.75 | 13.94 | 13.49 | 13.49 | 13.15 | qfq | 4,707,023 | 64,553,660 | -2.18% |
| 2026-03-02 | 14.28 | 14.29 | 13.73 | 13.79 | 13.44 | qfq | 7,676,162 | 106,764,046 | -3.97% |
| 2026-02-27 | 14.20 | 14.37 | 14.15 | 14.36 | 14.00 | qfq | 2,859,830 | 40,880,305 | 1.13% |
| 2026-02-26 | 14.27 | 14.27 | 14.12 | 14.20 | 13.84 | qfq | 2,607,252 | 36,964,435 | -0.56% |
| 2026-02-25 | 14.13 | 14.35 | 14.12 | 14.28 | 13.92 | qfq | 3,477,210 | 49,612,087 | 1.06% |
| 2026-02-24 | 14.07 | 14.26 | 14.04 | 14.13 | 13.77 | qfq | 3,054,689 | 43,167,077 | 1.36% |
| 2026-02-13 | 14.11 | 14.20 | 13.93 | 13.94 | 13.59 | qfq | 2,715,525 | 38,234,557 | -0.99% |
| 2026-02-12 | 14.27 | 14.29 | 14.06 | 14.08 | 13.72 | qfq | 3,549,949 | 50,226,433 | -1.26% |
| 2026-02-11 | 14.30 | 14.41 | 14.26 | 14.26 | 13.90 | qfq | 2,433,780 | 34,871,386 | -0.35% |
| 2026-02-10 | 14.29 | 14.47 | 14.25 | 14.31 | 13.95 | qfq | 3,265,300 | 46,889,993 | 0.21% |
| 2026-02-09 | 14.30 | 14.37 | 14.24 | 14.28 | 13.92 | qfq | 3,228,690 | 46,151,316 | 0.49% |
| 2026-02-06 | 14.15 | 14.31 | 14.10 | 14.21 | 13.85 | qfq | 2,691,649 | 38,345,018 | 0.14% |
| 2026-02-05 | 14.24 | 14.33 | 14.19 | 14.19 | 13.83 | qfq | 2,642,402 | 37,670,904 | -0.28% |
| 2026-02-04 | 14.13 | 14.27 | 14.09 | 14.23 | 13.87 | qfq | 2,861,080 | 40,570,705 | 0.49% |
| 2026-02-03 | 14.12 | 14.23 | 14.06 | 14.16 | 13.80 | qfq | 2,156,600 | 30,507,540 | 1.00% |
| 2026-02-02 | 14.31 | 14.43 | 14.00 | 14.02 | 13.66 | qfq | 3,838,632 | 54,671,792 | -2.44% |
| 2026-01-30 | 14.18 | 14.41 | 14.13 | 14.37 | 14.00 | qfq | 3,967,980 | 56,657,178 | 0.91% |
| 2026-01-29 | 14.26 | 14.42 | 14.15 | 14.24 | 13.88 | qfq | 4,323,403 | 61,933,017 | -0.14% |
| 2026-01-28 | 14.41 | 14.42 | 14.23 | 14.26 | 13.90 | qfq | 3,550,618 | 50,824,657 | -1.04% |
| 2026-01-27 | 14.49 | 14.50 | 14.18 | 14.41 | 14.04 | qfq | 4,273,508 | 61,159,373 | -0.55% |
| 2026-01-26 | 14.70 | 14.73 | 14.38 | 14.49 | 14.12 | qfq | 4,311,275 | 62,457,754 | -1.23% |
| 2026-01-23 | 14.68 | 14.73 | 14.55 | 14.67 | 14.30 | qfq | 4,630,569 | 67,667,582 | 0.14% |
| 2026-01-22 | 14.49 | 14.76 | 14.42 | 14.65 | 14.28 | qfq | 5,334,614 | 77,939,866 | 1.03% |
| 2026-01-21 | 14.48 | 14.54 | 14.40 | 14.50 | 14.13 | qfq | 3,290,825 | 47,596,705 | -0.21% |
| 2026-01-20 | 14.45 | 14.53 | 14.33 | 14.53 | 14.16 | qfq | 4,712,967 | 68,171,353 | 0.83% |
| 2026-01-19 | 14.38 | 14.50 | 14.35 | 14.41 | 14.04 | qfq | 3,017,751 | 43,521,083 | 0.28% |
| 2026-01-16 | 14.31 | 14.45 | 14.22 | 14.37 | 14.00 | qfq | 4,059,436 | 58,101,770 | 0.49% |
| 2026-01-15 | 14.30 | 14.44 | 14.25 | 14.30 | 13.94 | qfq | 4,276,255 | 61,262,899 | -0.97% |
| 2026-01-14 | 14.25 | 14.65 | 14.20 | 14.44 | 14.07 | qfq | 9,247,415 | 133,244,364 | 1.26% |
| 2026-01-13 | 14.44 | 14.59 | 14.21 | 14.26 | 13.90 | qfq | 7,063,824 | 101,724,052 | -0.97% |
| 2026-01-12 | 14.34 | 14.40 | 14.20 | 14.40 | 14.03 | qfq | 6,292,084 | 90,071,436 | 0.07% |
| 2026-01-09 | 13.98 | 14.54 | 13.92 | 14.39 | 14.02 | qfq | 9,986,922 | 142,123,066 | 3.01% |
| 2026-01-08 | 13.90 | 13.97 | 13.82 | 13.97 | 13.62 | qfq | 3,108,309 | 43,274,744 | 0.58% |
| 2026-01-07 | 13.93 | 13.99 | 13.84 | 13.89 | 13.54 | qfq | 2,708,448 | 37,650,861 | -0.07% |
| 2026-01-06 | 13.78 | 13.94 | 13.75 | 13.90 | 13.55 | qfq | 3,024,511 | 41,929,239 | 0.87% |
| 2026-01-05 | 13.61 | 13.82 | 13.60 | 13.78 | 13.43 | qfq | 2,538,932 | 34,856,513 | 1.25% |
| 2025-12-31 | 13.69 | 13.75 | 13.48 | 13.61 | 13.26 | qfq | 3,066,501 | 41,611,544 | -0.29% |
| 2025-12-30 | 13.73 | 13.78 | 13.64 | 13.65 | 13.30 | qfq | 2,490,690 | 34,118,463 | -0.66% |
| 2025-12-29 | 13.76 | 13.82 | 13.71 | 13.74 | 13.39 | qfq | 1,827,486 | 25,136,913 | -0.43% |
| 2025-12-26 | 13.85 | 13.93 | 13.80 | 13.80 | 13.45 | qfq | 2,385,958 | 33,056,984 | -1.15% |
| 2025-12-25 | 14.05 | 14.07 | 13.95 | 13.96 | 13.61 | qfq | 1,681,375 | 23,524,844 | -0.21% |
| 2025-12-24 | 13.98 | 14.04 | 13.88 | 13.99 | 13.63 | qfq | 1,971,037 | 27,566,375 | 0.43% |
| 2025-12-23 | 13.92 | 14.03 | 13.84 | 13.93 | 13.58 | qfq | 1,984,607 | 27,664,352 | -0.07% |
| 2025-12-22 | 13.86 | 13.97 | 13.86 | 13.94 | 13.59 | qfq | 1,924,000 | 26,787,243 | 0.14% |
| 2025-12-19 | 13.71 | 13.93 | 13.68 | 13.92 | 13.57 | qfq | 2,793,236 | 38,670,258 | 2.05% |
| 2025-12-18 | 13.63 | 13.74 | 13.58 | 13.64 | 13.29 | qfq | 2,012,960 | 27,546,685 | 0.44% |
| 2025-12-17 | 13.46 | 13.68 | 13.41 | 13.58 | 13.24 | qfq | 2,498,709 | 33,843,800 | 0.97% |
| 2025-12-16 | 13.60 | 13.61 | 13.35 | 13.45 | 13.11 | qfq | 2,636,834 | 35,462,410 | -1.10% |
| 2025-12-15 | 13.66 | 13.75 | 13.55 | 13.60 | 13.25 | qfq | 2,003,680 | 27,324,536 | -0.73% |
| 2025-12-12 | 13.71 | 13.82 | 13.66 | 13.70 | 13.35 | qfq | 1,666,711 | 22,886,886 | -0.07% |
| 2025-12-11 | 13.86 | 13.97 | 13.70 | 13.71 | 13.36 | qfq | 2,376,071 | 32,846,333 | -1.65% |
| 2025-12-10 | 13.93 | 13.98 | 13.86 | 13.94 | 13.59 | qfq | 1,745,145 | 24,283,588 | 0.29% |
| 2025-12-09 | 14.04 | 14.10 | 13.89 | 13.90 | 13.55 | qfq | 1,792,507 | 25,032,387 | -1.14% |
| 2025-12-08 | 14.01 | 14.13 | 13.94 | 14.06 | 13.70 | qfq | 2,260,015 | 31,714,807 | 0.43% |
| 2025-12-05 | 13.94 | 14.02 | 13.80 | 14.00 | 13.64 | qfq | 2,006,989 | 27,932,479 | 0.65% |
| 2025-12-04 | 14.11 | 14.16 | 13.83 | 13.91 | 13.56 | qfq | 3,506,377 | 48,837,421 | -1.49% |
| 2025-12-03 | 14.13 | 14.26 | 14.06 | 14.12 | 13.76 | qfq | 2,488,092 | 35,194,269 | -0.07% |
| 2025-12-02 | 14.30 | 14.30 | 14.08 | 14.13 | 13.77 | qfq | 2,531,399 | 35,817,444 | -1.12% |
| 2025-12-01 | 14.25 | 14.35 | 14.22 | 14.29 | 13.93 | qfq | 2,078,908 | 29,652,306 | 0.00% |
| 2025-11-28 | 14.07 | 14.33 | 14.05 | 14.29 | 13.93 | qfq | 2,403,281 | 34,187,822 | 1.20% |
| 2025-11-27 | 14.06 | 14.28 | 14.06 | 14.12 | 13.76 | qfq | 2,094,462 | 29,689,965 | 0.07% |
| 2025-11-26 | 14.18 | 14.30 | 14.07 | 14.11 | 13.75 | qfq | 2,648,175 | 37,601,589 | -0.84% |
| 2025-11-25 | 14.20 | 14.42 | 14.09 | 14.23 | 13.87 | qfq | 4,307,307 | 61,483,380 | 2.15% |
| 2025-11-24 | 13.80 | 14.01 | 13.73 | 13.93 | 13.58 | qfq | 2,806,410 | 39,012,024 | 1.68% |
| 2025-11-21 | 13.92 | 14.07 | 13.60 | 13.70 | 13.35 | qfq | 4,224,691 | 58,254,547 | -2.35% |
| 2025-11-20 | 14.38 | 14.38 | 14.00 | 14.03 | 13.67 | qfq | 3,819,170 | 54,134,744 | -2.03% |
| 2025-11-19 | 14.32 | 14.48 | 14.26 | 14.32 | 13.96 | qfq | 2,879,598 | 41,336,954 | -0.21% |
| 2025-11-18 | 14.40 | 14.43 | 14.30 | 14.35 | 13.99 | qfq | 2,676,013 | 38,422,469 | -0.62% |
| 2025-11-17 | 14.51 | 14.52 | 14.32 | 14.44 | 14.07 | qfq | 4,218,905 | 60,780,381 | -0.69% |
| 2025-11-14 | 14.62 | 14.79 | 14.51 | 14.54 | 14.17 | qfq | 4,298,800 | 63,025,032 | -0.75% |
| 2025-11-13 | 14.56 | 14.67 | 14.49 | 14.65 | 14.28 | qfq | 3,817,406 | 55,663,207 | 0.27% |
| 2025-11-12 | 14.59 | 14.66 | 14.46 | 14.61 | 14.24 | qfq | 4,042,534 | 58,887,619 | 0.41% |
| 2025-11-11 | 14.62 | 14.63 | 14.50 | 14.55 | 14.18 | qfq | 3,850,350 | 56,096,012 | -0.55% |
| 2025-11-10 | 14.40 | 14.64 | 14.39 | 14.63 | 14.26 | qfq | 4,742,050 | 68,966,635 | 1.53% |
| 2025-11-07 | 14.45 | 14.52 | 14.41 | 14.41 | 14.04 | qfq | 3,415,420 | 49,390,306 | -0.69% |
| 2025-11-06 | 14.55 | 14.60 | 14.46 | 14.51 | 14.14 | qfq | 3,143,300 | 45,639,906 | 0.14% |
| 2025-11-05 | 14.28 | 14.55 | 14.26 | 14.49 | 14.12 | qfq | 3,187,335 | 46,045,805 | 0.42% |
| 2025-11-04 | 14.52 | 14.55 | 14.35 | 14.43 | 14.06 | qfq | 3,815,536 | 54,999,363 | -0.89% |
| 2025-11-03 | 14.59 | 14.62 | 14.44 | 14.56 | 14.19 | qfq | 3,780,222 | 54,795,353 | -0.21% |
| 2025-10-31 | 14.56 | 14.65 | 14.47 | 14.59 | 14.22 | qfq | 5,168,702 | 75,330,861 | 1.11% |
| 2025-10-30 | 14.70 | 14.80 | 14.39 | 14.43 | 14.06 | qfq | 6,528,362 | 95,278,001 | -1.84% |
| 2025-10-29 | 14.55 | 14.78 | 14.36 | 14.70 | 14.33 | qfq | 5,940,285 | 86,530,285 | 1.03% |
| 2025-10-28 | 14.61 | 14.84 | 14.51 | 14.55 | 14.18 | qfq | 5,386,869 | 78,835,558 | -0.61% |
| 2025-10-27 | 14.57 | 14.74 | 14.41 | 14.64 | 14.27 | qfq | 6,256,114 | 91,125,119 | 1.67% |
| 2025-10-24 | 14.48 | 14.59 | 14.37 | 14.40 | 14.03 | qfq | 6,016,820 | 86,933,500 | -1.37% |
| 2025-10-23 | 14.44 | 14.60 | 14.31 | 14.60 | 14.23 | qfq | 4,438,450 | 63,989,098 | 0.41% |
| 2025-10-22 | 14.55 | 14.64 | 14.45 | 14.54 | 14.17 | qfq | 3,810,193 | 55,416,971 | -0.27% |
| 2025-10-21 | 14.50 | 14.62 | 14.38 | 14.58 | 14.21 | qfq | 4,951,830 | 71,782,494 | 0.48% |
| 2025-10-20 | 14.75 | 14.92 | 14.29 | 14.51 | 14.14 | qfq | 9,443,195 | 136,895,433 | -1.89% |
| 2025-10-17 | 15.48 | 15.51 | 14.70 | 14.79 | 14.41 | qfq | 9,762,109 | 146,667,577 | -3.71% |
| 2025-10-16 | 15.01 | 15.95 | 14.99 | 15.36 | 14.97 | qfq | 18,118,088 | 282,680,770 | 2.54% |
| 2025-10-15 | 14.72 | 15.09 | 14.64 | 14.98 | 14.60 | qfq | 5,636,156 | 83,856,480 | 1.49% |
| 2025-10-14 | 14.55 | 15.16 | 14.55 | 14.76 | 14.39 | qfq | 6,727,083 | 100,104,229 | 1.51% |
| 2025-10-13 | 14.25 | 14.55 | 14.19 | 14.54 | 14.17 | qfq | 5,466,826 | 78,927,776 | -2.48% |
| 2025-10-10 | 14.86 | 15.11 | 14.81 | 14.91 | 14.53 | qfq | 5,070,130 | 75,870,554 | -0.13% |
| 2025-10-09 | 14.84 | 14.98 | 14.65 | 14.93 | 14.55 | qfq | 6,291,544 | 93,055,782 | 0.54% |
| 2025-09-30 | 15.00 | 15.02 | 14.78 | 14.85 | 14.47 | qfq | 5,444,415 | 81,011,695 | -0.93% |
| 2025-09-29 | 14.90 | 15.10 | 14.62 | 14.99 | 14.61 | qfq | 6,009,911 | 89,299,353 | 0.00% |
| 2025-09-26 | 15.17 | 15.26 | 14.99 | 14.99 | 14.61 | qfq | 8,432,149 | 127,350,338 | -3.73% |
| 2025-09-25 | 15.32 | 15.77 | 15.17 | 15.57 | 15.17 | qfq | 12,001,384 | 185,957,730 | 2.70% |
| 2025-09-24 | 15.21 | 15.25 | 15.00 | 15.16 | 14.77 | qfq | 8,672,196 | 131,018,103 | -0.39% |
| 2025-09-23 | 15.44 | 15.44 | 14.80 | 15.22 | 14.83 | qfq | 11,983,406 | 180,482,443 | -2.19% |
| 2025-09-22 | 15.83 | 16.00 | 15.40 | 15.56 | 15.16 | qfq | 18,531,286 | 289,434,337 | -3.95% |
| 2025-09-19 | 15.48 | 16.36 | 15.38 | 16.20 | 15.79 | qfq | 26,359,261 | 418,923,910 | 3.85% |
| 2025-09-18 | 15.15 | 15.96 | 15.12 | 15.60 | 15.20 | qfq | 20,346,820 | 315,126,366 | 2.63% |
| 2025-09-17 | 15.29 | 15.36 | 15.09 | 15.20 | 14.81 | qfq | 7,823,225 | 118,787,642 | -0.52% |
| 2025-09-16 | 14.87 | 15.35 | 14.71 | 15.28 | 14.89 | qfq | 10,729,514 | 161,916,530 | 3.10% |
| 2025-09-15 | 14.80 | 15.12 | 14.77 | 14.82 | 14.44 | qfq | 4,235,350 | 62,996,915 | -0.07% |
| 2025-09-12 | 15.08 | 15.10 | 14.79 | 14.83 | 14.45 | qfq | 5,514,731 | 82,123,368 | -1.66% |
| 2025-09-11 | 14.96 | 15.10 | 14.78 | 15.08 | 14.70 | qfq | 5,476,907 | 81,832,856 | 0.80% |
| 2025-09-10 | 15.09 | 15.17 | 14.92 | 14.96 | 14.58 | qfq | 4,897,607 | 73,518,721 | -0.73% |
| 2025-09-09 | 15.20 | 15.27 | 15.00 | 15.07 | 14.69 | qfq | 6,001,005 | 90,649,374 | -0.86% |
| 2025-09-08 | 14.73 | 15.30 | 14.65 | 15.20 | 14.81 | qfq | 10,807,986 | 163,469,501 | 3.40% |
| 2025-09-05 | 14.48 | 14.70 | 14.33 | 14.70 | 14.33 | qfq | 5,803,743 | 84,459,846 | 2.51% |
| 2025-09-04 | 14.32 | 14.55 | 14.15 | 14.34 | 13.98 | qfq | 5,561,296 | 80,070,697 | 0.07% |
| 2025-09-03 | 14.68 | 14.84 | 14.28 | 14.33 | 13.97 | qfq | 6,064,727 | 88,257,920 | -2.18% |
| 2025-09-02 | 14.86 | 14.86 | 14.48 | 14.65 | 14.28 | qfq | 7,444,884 | 108,858,947 | -1.21% |
| 2025-09-01 | 14.86 | 14.98 | 14.74 | 14.83 | 14.45 | qfq | 6,823,662 | 101,092,850 | -0.40% |
| 2025-08-29 | 14.94 | 15.04 | 14.81 | 14.89 | 14.51 | qfq | 6,064,565 | 90,513,766 | -0.67% |
| 2025-08-28 | 15.05 | 15.18 | 14.51 | 14.99 | 14.61 | qfq | 10,038,283 | 149,275,740 | -0.07% |
| 2025-08-27 | 15.32 | 15.58 | 15.00 | 15.00 | 14.62 | qfq | 13,406,384 | 205,644,251 | -1.25% |
| 2025-08-26 | 15.15 | 15.33 | 15.05 | 15.19 | 14.80 | qfq | 9,188,743 | 139,743,594 | 0.26% |
| 2025-08-25 | 15.01 | 15.17 | 14.95 | 15.15 | 14.77 | qfq | 10,391,713 | 156,438,877 | -0.53% |
| 2025-08-22 | 15.31 | 15.40 | 15.07 | 15.23 | 14.84 | qfq | 11,001,658 | 167,034,954 | -0.85% |
| 2025-08-21 | 14.87 | 15.68 | 14.86 | 15.36 | 14.97 | qfq | 20,039,433 | 306,182,620 | 3.30% |
| 2025-08-20 | 14.72 | 14.87 | 14.65 | 14.87 | 14.49 | qfq | 6,988,099 | 103,308,848 | 0.75% |
| 2025-08-19 | 14.78 | 14.80 | 14.64 | 14.76 | 14.39 | qfq | 6,810,464 | 100,368,697 | 0.00% |
| 2025-08-18 | 14.58 | 14.85 | 14.55 | 14.76 | 14.39 | qfq | 7,676,299 | 113,089,504 | 1.44% |
| 2025-08-15 | 14.41 | 14.60 | 14.41 | 14.55 | 14.18 | qfq | 4,877,644 | 70,981,985 | 0.69% |
| 2025-08-14 | 14.78 | 14.85 | 14.44 | 14.45 | 14.08 | qfq | 6,410,391 | 93,787,685 | -1.97% |
| 2025-08-13 | 14.79 | 14.81 | 14.55 | 14.74 | 14.37 | qfq | 6,828,055 | 100,270,645 | -0.54% |
| 2025-08-12 | 14.89 | 14.92 | 14.70 | 14.82 | 14.44 | qfq | 6,197,972 | 91,841,911 | 0.07% |
| 2025-08-11 | 14.68 | 14.85 | 14.66 | 14.81 | 14.43 | qfq | 6,896,600 | 101,851,266 | 1.51% |
| 2025-08-08 | 14.62 | 14.64 | 14.44 | 14.59 | 14.22 | qfq | 3,843,240 | 55,896,732 | -0.07% |
| 2025-08-07 | 14.68 | 14.72 | 14.56 | 14.60 | 14.23 | qfq | 4,154,200 | 60,751,986 | -0.61% |
| 2025-08-06 | 14.66 | 14.73 | 14.55 | 14.69 | 14.32 | qfq | 4,759,300 | 69,678,231 | 0.48% |
| 2025-08-05 | 14.50 | 14.64 | 14.46 | 14.62 | 14.25 | qfq | 4,347,438 | 63,285,030 | 1.18% |
| 2025-08-04 | 14.35 | 14.50 | 14.22 | 14.45 | 14.08 | qfq | 2,997,971 | 43,028,922 | 0.70% |
| 2025-08-01 | 14.33 | 14.47 | 14.28 | 14.35 | 13.99 | qfq | 4,107,153 | 59,011,755 | 0.07% |
| 2025-07-31 | 14.53 | 14.60 | 14.31 | 14.34 | 13.98 | qfq | 5,563,620 | 80,373,178 | -1.78% |
| 2025-07-30 | 14.70 | 14.74 | 14.45 | 14.60 | 14.23 | qfq | 5,453,543 | 79,663,751 | -0.82% |
| 2025-07-29 | 14.89 | 14.89 | 14.55 | 14.72 | 14.35 | qfq | 6,397,181 | 93,889,985 | -1.01% |
| 2025-07-28 | 14.88 | 15.02 | 14.73 | 14.87 | 14.49 | qfq | 6,881,464 | 102,301,650 | 0.47% |
| 2025-07-25 | 14.70 | 14.84 | 14.66 | 14.80 | 14.42 | qfq | 5,351,393 | 78,938,649 | 0.68% |
| 2025-07-24 | 14.50 | 14.73 | 14.46 | 14.70 | 14.33 | qfq | 7,019,019 | 102,908,402 | 1.73% |
| 2025-07-23 | 14.45 | 14.60 | 14.41 | 14.45 | 14.08 | qfq | 5,489,576 | 79,731,045 | -0.41% |
| 2025-07-22 | 14.55 | 14.56 | 14.37 | 14.51 | 14.14 | qfq | 4,637,009 | 67,078,388 | -0.27% |
| 2025-07-21 | 14.38 | 14.57 | 14.32 | 14.55 | 14.18 | qfq | 4,905,090 | 71,096,289 | 1.39% |
| 2025-07-18 | 14.35 | 14.38 | 14.28 | 14.35 | 13.99 | qfq | 3,192,930 | 45,760,005 | 0.00% |
| 2025-07-17 | 14.30 | 14.35 | 14.20 | 14.35 | 13.99 | qfq | 4,201,460 | 59,988,195 | 0.49% |
| 2025-07-16 | 14.20 | 14.33 | 14.17 | 14.28 | 13.92 | qfq | 3,686,116 | 52,622,690 | 0.78% |
| 2025-07-15 | 14.36 | 14.37 | 13.97 | 14.17 | 13.81 | qfq | 5,725,477 | 80,909,752 | -1.32% |
| 2025-07-14 | 14.40 | 14.48 | 14.30 | 14.36 | 14.00 | qfq | 3,596,790 | 51,681,433 | -0.49% |
| 2025-07-11 | 14.39 | 14.54 | 14.24 | 14.43 | 14.06 | qfq | 5,977,019 | 86,064,496 | 0.35% |
| 2025-07-10 | 14.40 | 14.47 | 14.31 | 14.38 | 14.01 | qfq | 4,375,792 | 62,956,473 | -0.55% |
| 2025-07-09 | 14.46 | 14.75 | 14.43 | 14.46 | 14.09 | qfq | 5,983,290 | 86,950,900 | -0.48% |
| 2025-07-08 | 14.39 | 14.57 | 14.28 | 14.53 | 14.16 | qfq | 5,642,390 | 81,545,697 | 1.61% |
| 2025-07-07 | 14.26 | 14.36 | 14.20 | 14.30 | 13.94 | qfq | 2,844,592 | 40,637,935 | 0.42% |
| 2025-07-04 | 14.52 | 14.58 | 14.23 | 14.24 | 13.88 | qfq | 6,063,590 | 86,990,369 | -2.40% |
| 2025-07-03 | 14.23 | 14.83 | 14.17 | 14.59 | 14.22 | qfq | 9,493,526 | 138,068,787 | 2.75% |
| 2025-07-02 | 14.24 | 14.24 | 14.08 | 14.20 | 13.84 | qfq | 3,854,659 | 54,605,804 | -0.35% |
| 2025-07-01 | 14.30 | 14.30 | 14.08 | 14.25 | 13.89 | qfq | 4,018,309 | 57,023,128 | -0.49% |
| 2025-06-30 | 14.20 | 14.36 | 14.13 | 14.32 | 13.96 | qfq | 4,053,868 | 57,801,295 | 0.92% |
| 2025-06-27 | 14.13 | 14.35 | 14.13 | 14.19 | 13.83 | qfq | 4,392,405 | 62,492,333 | 0.50% |
| 2025-06-26 | 14.36 | 14.38 | 14.12 | 14.12 | 13.76 | qfq | 4,097,300 | 58,286,869 | -1.47% |
| 2025-06-25 | 14.18 | 14.36 | 14.13 | 14.33 | 13.97 | qfq | 5,585,271 | 79,658,023 | 0.92% |
| 2025-06-24 | 14.00 | 14.20 | 13.92 | 14.20 | 13.84 | qfq | 5,183,780 | 73,217,163 | 1.50% |
| 2025-06-23 | 13.54 | 14.06 | 13.46 | 13.99 | 13.63 | qfq | 5,438,170 | 75,154,622 | 2.27% |
| 2025-06-20 | 13.72 | 13.87 | 13.65 | 13.68 | 13.33 | qfq | 3,021,300 | 41,499,754 | 0.15% |
| 2025-06-19 | 14.00 | 14.07 | 13.65 | 13.66 | 13.31 | qfq | 4,782,819 | 66,059,235 | -2.57% |
| 2025-06-18 | 14.05 | 14.07 | 13.87 | 14.02 | 13.66 | qfq | 4,364,700 | 60,905,753 | -0.57% |
| 2025-06-17 | 14.32 | 14.38 | 14.03 | 14.10 | 13.74 | qfq | 4,391,793 | 61,978,562 | -0.98% |
| 2025-06-16 | 14.11 | 14.32 | 14.11 | 14.24 | 13.88 | qfq | 5,252,543 | 74,685,104 | 0.07% |
| 2025-06-13 | 14.78 | 14.86 | 14.20 | 14.23 | 13.87 | qfq | 11,924,030 | 172,015,057 | -4.88% |
| 2025-06-12 | 15.15 | 15.37 | 14.82 | 14.96 | 14.58 | qfq | 10,395,266 | 156,267,476 | -1.90% |
| 2025-06-11 | 15.07 | 15.53 | 14.96 | 15.25 | 14.86 | qfq | 13,580,532 | 207,518,905 | 1.13% |
| 2025-06-10 | 14.94 | 15.36 | 14.76 | 15.08 | 14.70 | qfq | 14,994,746 | 226,462,119 | 0.94% |
| 2025-06-09 | 14.75 | 14.94 | 14.56 | 14.94 | 14.56 | qfq | 5,814,484 | 86,191,252 | 1.77% |
| 2025-06-06 | 14.87 | 14.95 | 14.58 | 14.68 | 14.31 | qfq | 6,272,985 | 92,107,007 | -1.28% |
| 2025-06-05 | 15.04 | 15.14 | 14.74 | 14.87 | 14.49 | qfq | 8,881,818 | 131,973,822 | -1.46% |
| 2025-06-04 | 14.98 | 15.11 | 14.78 | 15.09 | 14.71 | qfq | 8,037,570 | 120,126,826 | 1.14% |
| 2025-06-03 | 14.57 | 15.30 | 14.52 | 14.92 | 14.54 | qfq | 11,722,140 | 175,535,405 | 1.70% |
| 2025-05-30 | 15.07 | 15.17 | 14.56 | 14.67 | 14.30 | qfq | 12,233,630 | 181,210,701 | -3.74% |
| 2025-05-29 | 15.12 | 15.49 | 14.94 | 15.24 | 14.85 | qfq | 11,946,971 | 181,667,397 | 2.08% |
| 2025-05-28 | 15.10 | 15.12 | 14.70 | 14.93 | 14.55 | qfq | 10,642,395 | 158,354,182 | -1.39% |
| 2025-05-27 | 15.24 | 15.35 | 14.87 | 15.14 | 14.76 | qfq | 10,320,592 | 155,000,076 | -0.85% |
| 2025-05-26 | 15.14 | 15.41 | 14.81 | 15.27 | 14.88 | qfq | 11,891,682 | 180,569,942 | 1.80% |
| 2025-05-23 | 15.33 | 15.48 | 14.99 | 15.00 | 14.62 | qfq | 14,218,389 | 215,970,780 | -1.51% |
| 2025-05-22 | 15.76 | 16.49 | 15.19 | 15.23 | 14.84 | qfq | 21,224,330 | 333,520,762 | -3.30% |
| 2025-05-21 | 16.27 | 16.34 | 15.68 | 15.75 | 15.06 | qfq | 17,505,627 | 277,583,324 | -3.26% |
| 2025-05-20 | 16.43 | 16.57 | 15.79 | 16.28 | 15.56 | qfq | 21,842,034 | 352,958,466 | -1.09% |
| 2025-05-19 | 16.71 | 17.19 | 16.18 | 16.46 | 15.74 | qfq | 28,801,048 | 478,772,355 | -1.50% |
| 2025-05-16 | 16.78 | 17.35 | 16.60 | 16.71 | 15.98 | qfq | 31,721,308 | 539,766,196 | -0.89% |
| 2025-05-15 | 17.99 | 18.00 | 16.67 | 16.86 | 16.12 | qfq | 44,183,411 | 758,787,254 | -5.28% |
| 2025-05-14 | 16.35 | 18.12 | 16.22 | 17.80 | 17.02 | qfq | 57,878,160 | 990,714,265 | 8.94% |
| 2025-05-13 | 15.68 | 16.42 | 15.06 | 16.34 | 15.62 | qfq | 35,378,666 | 557,713,223 | 9.08% |
| 2025-05-12 | 14.36 | 14.99 | 14.30 | 14.98 | 14.32 | qfq | 13,009,442 | 190,185,071 | 7.08% |
| 2025-05-09 | 14.23 | 14.29 | 13.96 | 13.99 | 13.37 | qfq | 6,085,900 | 85,653,659 | -2.78% |
| 2025-05-08 | 14.08 | 14.75 | 14.08 | 14.39 | 13.76 | qfq | 9,697,428 | 140,238,002 | 1.41% |
| 2025-05-07 | 14.40 | 14.75 | 14.03 | 14.19 | 13.57 | qfq | 9,473,430 | 136,339,307 | 0.57% |
| 2025-05-06 | 13.69 | 14.14 | 13.68 | 14.11 | 13.49 | qfq | 6,789,701 | 94,495,700 | 4.44% |
| 2025-04-30 | 13.46 | 13.68 | 13.46 | 13.51 | 12.92 | qfq | 4,817,781 | 65,370,703 | 0.60% |
| 2025-04-29 | 13.43 | 13.60 | 13.27 | 13.43 | 12.84 | qfq | 4,070,921 | 54,909,404 | 0.00% |
| 2025-04-28 | 13.65 | 13.76 | 13.34 | 13.43 | 12.84 | qfq | 7,928,435 | 106,710,883 | -3.31% |
| 2025-04-25 | 13.90 | 14.04 | 13.76 | 13.89 | 13.28 | qfq | 6,389,296 | 88,917,320 | 0.29% |
| 2025-04-24 | 14.27 | 14.27 | 13.81 | 13.85 | 13.24 | qfq | 9,554,615 | 133,357,522 | -3.08% |
| 2025-04-23 | 14.46 | 14.87 | 14.27 | 14.29 | 13.66 | qfq | 11,633,503 | 168,519,759 | -1.18% |
| 2025-04-22 | 14.64 | 15.05 | 14.36 | 14.46 | 13.82 | qfq | 13,906,470 | 203,943,437 | -1.16% |
| 2025-04-21 | 14.17 | 14.93 | 14.13 | 14.63 | 13.99 | qfq | 15,377,010 | 224,454,724 | 3.32% |
| 2025-04-18 | 15.51 | 15.64 | 14.16 | 14.16 | 13.54 | qfq | 22,227,704 | 326,131,544 | -7.69% |
| 2025-04-17 | 15.28 | 15.64 | 14.70 | 15.34 | 14.67 | qfq | 28,979,972 | 437,561,013 | -3.40% |
| 2025-04-16 | 14.71 | 16.79 | 14.65 | 15.88 | 15.18 | qfq | 39,087,122 | 613,591,405 | 10.97% |
| 2025-04-15 | 13.00 | 14.92 | 12.87 | 14.31 | 13.68 | qfq | 22,053,506 | 303,984,509 | 11.02% |
| 2025-04-14 | 12.85 | 13.10 | 12.80 | 12.89 | 12.32 | qfq | 6,503,163 | 84,203,927 | 1.50% |
| 2025-04-11 | 12.69 | 12.95 | 12.62 | 12.70 | 12.14 | qfq | 7,230,689 | 92,309,438 | -1.47% |
| 2025-04-10 | 13.00 | 13.27 | 12.70 | 12.89 | 12.32 | qfq | 12,515,389 | 162,932,364 | 6.27% |
| 2025-04-09 | 11.70 | 12.14 | 11.00 | 12.13 | 11.60 | qfq | 8,926,442 | 104,442,399 | 0.50% |
| 2025-04-08 | 11.74 | 12.28 | 11.59 | 12.07 | 11.54 | qfq | 9,893,121 | 117,763,798 | 2.81% |
| 2025-04-07 | 12.80 | 13.28 | 11.74 | 11.74 | 11.22 | qfq | 13,433,855 | 166,713,768 | -19.97% |
| 2025-04-03 | 15.13 | 15.13 | 14.56 | 14.67 | 14.03 | qfq | 10,362,505 | 153,206,583 | -5.11% |
| 2025-04-02 | 15.34 | 15.56 | 15.28 | 15.46 | 14.78 | qfq | 2,870,401 | 44,327,499 | 0.91% |
| 2025-04-01 | 15.30 | 15.45 | 15.24 | 15.32 | 14.65 | qfq | 3,462,689 | 53,140,117 | 0.52% |
| 2025-03-31 | 15.30 | 15.45 | 15.04 | 15.24 | 14.57 | qfq | 4,014,117 | 61,010,504 | -1.30% |
| 2025-03-28 | 15.50 | 15.64 | 15.34 | 15.44 | 14.76 | qfq | 3,259,841 | 50,376,451 | -0.64% |
| 2025-03-27 | 15.65 | 15.69 | 15.35 | 15.54 | 14.86 | qfq | 3,506,621 | 54,461,870 | -0.77% |
| 2025-03-26 | 15.55 | 15.91 | 15.46 | 15.66 | 14.97 | qfq | 5,083,889 | 79,888,398 | 0.38% |
| 2025-03-25 | 15.55 | 15.65 | 15.33 | 15.60 | 14.91 | qfq | 4,415,840 | 68,516,387 | 0.13% |
| 2025-03-24 | 15.80 | 15.87 | 15.25 | 15.58 | 14.90 | qfq | 6,664,595 | 103,521,243 | -1.39% |
| 2025-03-21 | 16.23 | 16.24 | 15.73 | 15.80 | 15.11 | qfq | 6,858,158 | 109,462,734 | -2.65% |
| 2025-03-20 | 16.38 | 16.44 | 16.20 | 16.23 | 15.52 | qfq | 4,334,207 | 70,697,801 | -1.34% |
| 2025-03-19 | 16.56 | 16.60 | 16.33 | 16.45 | 15.73 | qfq | 4,438,732 | 73,008,390 | -1.26% |
| 2025-03-18 | 16.82 | 16.88 | 16.55 | 16.66 | 15.93 | qfq | 5,651,824 | 94,112,061 | -0.95% |
| 2025-03-17 | 16.74 | 16.89 | 16.60 | 16.82 | 16.08 | qfq | 5,690,943 | 95,285,457 | 0.18% |
| 2025-03-14 | 16.35 | 16.81 | 16.20 | 16.79 | 16.05 | qfq | 7,432,472 | 122,859,707 | 2.63% |
| 2025-03-13 | 16.59 | 16.62 | 16.16 | 16.36 | 15.64 | qfq | 6,274,312 | 102,471,051 | -1.62% |
| 2025-03-12 | 16.60 | 16.76 | 16.44 | 16.63 | 15.90 | qfq | 7,266,205 | 120,771,764 | 0.06% |
| 2025-03-11 | 16.56 | 16.70 | 16.38 | 16.62 | 15.89 | qfq | 6,511,014 | 107,589,577 | -1.25% |
| 2025-03-10 | 16.74 | 16.88 | 16.61 | 16.83 | 16.09 | qfq | 6,527,172 | 109,318,878 | -0.30% |
| 2025-03-07 | 17.25 | 17.28 | 16.70 | 16.88 | 16.14 | qfq | 11,564,099 | 195,688,176 | -2.09% |
| 2025-03-06 | 16.02 | 17.54 | 16.02 | 17.24 | 16.48 | qfq | 21,890,334 | 370,259,037 | 7.68% |
| 2025-03-05 | 16.04 | 16.05 | 15.62 | 16.01 | 15.31 | qfq | 7,734,556 | 122,302,252 | 0.19% |
| 2025-03-04 | 16.00 | 16.06 | 15.82 | 15.98 | 15.28 | qfq | 6,059,400 | 96,603,291 | -0.25% |
| 2025-03-03 | 16.27 | 16.48 | 15.86 | 16.02 | 15.32 | qfq | 8,603,260 | 139,257,615 | -1.48% |
| 2025-02-28 | 16.92 | 16.94 | 16.12 | 16.26 | 15.55 | qfq | 7,543,106 | 124,731,819 | -4.01% |
| 2025-02-27 | 17.08 | 17.12 | 16.64 | 16.94 | 16.20 | qfq | 7,940,010 | 134,200,891 | -0.70% |
| 2025-02-26 | 17.17 | 17.33 | 16.98 | 17.06 | 16.31 | qfq | 8,617,304 | 147,381,823 | -0.76% |
| 2025-02-25 | 17.18 | 17.30 | 16.97 | 17.19 | 16.43 | qfq | 8,050,434 | 137,876,015 | -1.32% |
| 2025-02-24 | 17.65 | 17.83 | 17.24 | 17.42 | 16.65 | qfq | 12,590,614 | 219,971,705 | -0.80% |
| 2025-02-21 | 17.41 | 18.08 | 17.33 | 17.56 | 16.79 | qfq | 22,283,210 | 393,591,862 | 3.60% |
| 2025-02-20 | 16.50 | 17.17 | 16.47 | 16.95 | 16.20 | qfq | 11,940,518 | 201,852,821 | 2.67% |
| 2025-02-19 | 15.95 | 16.63 | 15.89 | 16.51 | 15.78 | qfq | 8,298,170 | 135,691,410 | 3.90% |
| 2025-02-18 | 16.52 | 16.56 | 15.85 | 15.89 | 15.19 | qfq | 7,903,830 | 127,645,988 | -4.22% |
| 2025-02-17 | 16.50 | 16.73 | 16.37 | 16.59 | 15.86 | qfq | 6,585,012 | 108,933,147 | 0.06% |
| 2025-02-14 | 16.50 | 17.01 | 16.50 | 16.58 | 15.85 | qfq | 7,467,284 | 124,563,169 | 1.04% |
| 2025-02-13 | 16.68 | 16.78 | 16.32 | 16.41 | 15.69 | qfq | 8,512,480 | 140,244,012 | -2.44% |
| 2025-02-12 | 16.85 | 17.19 | 16.74 | 16.82 | 16.08 | qfq | 12,996,800 | 220,261,320 | 1.57% |
| 2025-02-11 | 16.70 | 16.83 | 16.48 | 16.56 | 15.83 | qfq | 6,582,753 | 109,221,262 | -0.84% |
| 2025-02-10 | 16.59 | 17.01 | 16.40 | 16.70 | 15.97 | qfq | 9,580,264 | 159,400,019 | 0.85% |
| 2025-02-07 | 16.28 | 17.17 | 16.22 | 16.56 | 15.83 | qfq | 14,803,380 | 247,884,755 | 1.22% |
| 2025-02-06 | 16.02 | 16.42 | 15.95 | 16.36 | 15.64 | qfq | 11,499,270 | 185,912,484 | 0.43% |
| 2025-02-05 | 15.89 | 16.60 | 15.73 | 16.29 | 15.57 | qfq | 17,323,301 | 282,343,534 | 4.29% |
| 2025-01-27 | 15.21 | 15.96 | 15.20 | 15.62 | 14.93 | qfq | 12,149,015 | 190,643,632 | 4.62% |
| 2025-01-24 | 14.73 | 15.00 | 14.62 | 14.93 | 14.27 | qfq | 3,911,660 | 58,004,029 | 1.63% |
| 2025-01-23 | 14.83 | 14.98 | 14.69 | 14.69 | 14.04 | qfq | 4,333,755 | 64,335,823 | -0.07% |
| 2025-01-22 | 14.95 | 14.95 | 14.58 | 14.70 | 14.05 | qfq | 4,130,630 | 60,857,474 | -2.07% |
| 2025-01-21 | 15.35 | 15.38 | 14.86 | 15.01 | 14.35 | qfq | 5,250,302 | 78,840,219 | -1.51% |
| 2025-01-20 | 15.36 | 15.53 | 15.19 | 15.24 | 14.57 | qfq | 5,657,010 | 86,814,665 | -0.59% |
| 2025-01-17 | 15.48 | 15.61 | 15.23 | 15.33 | 14.66 | qfq | 5,320,060 | 81,800,618 | -0.97% |
| 2025-01-16 | 15.22 | 15.51 | 15.10 | 15.48 | 14.80 | qfq | 6,760,893 | 103,651,989 | 2.45% |
| 2025-01-15 | 15.11 | 15.49 | 15.05 | 15.11 | 14.45 | qfq | 6,440,660 | 98,153,690 | -1.18% |
| 2025-01-14 | 14.74 | 15.33 | 14.41 | 15.29 | 14.62 | qfq | 10,382,271 | 155,197,123 | 2.55% |
| 2025-01-13 | 14.80 | 15.10 | 14.73 | 14.91 | 14.25 | qfq | 4,549,739 | 67,825,929 | 1.43% |
| 2025-01-10 | 15.40 | 15.44 | 14.70 | 14.70 | 14.05 | qfq | 5,649,628 | 84,944,248 | -4.85% |
| 2025-01-09 | 15.35 | 15.68 | 15.33 | 15.45 | 14.77 | qfq | 5,526,804 | 85,558,332 | -0.83% |
| 2025-01-08 | 15.23 | 15.68 | 14.61 | 15.58 | 14.90 | qfq | 9,859,975 | 150,275,832 | 2.23% |
| 2025-01-07 | 15.15 | 15.33 | 14.91 | 15.24 | 14.57 | qfq | 4,099,686 | 62,015,167 | 1.26% |
| 2025-01-06 | 15.01 | 15.33 | 14.75 | 15.05 | 14.39 | qfq | 3,758,973 | 56,470,290 | 0.07% |
| 2025-01-03 | 15.32 | 15.50 | 14.99 | 15.04 | 14.38 | qfq | 6,371,394 | 96,721,196 | -1.70% |
| 2025-01-02 | 15.72 | 16.07 | 15.24 | 15.30 | 14.63 | qfq | 7,112,155 | 111,346,491 | -3.65% |
| 2024-12-31 | 16.04 | 16.39 | 15.79 | 15.88 | 15.18 | qfq | 6,139,981 | 98,860,779 | -1.24% |
| 2024-12-30 | 16.08 | 16.39 | 15.93 | 16.08 | 15.37 | qfq | 6,343,009 | 102,506,709 | 0.94% |
| 2024-12-27 | 15.90 | 16.05 | 15.79 | 15.93 | 15.23 | qfq | 4,005,291 | 63,818,618 | 0.19% |
| 2024-12-26 | 15.63 | 15.94 | 15.55 | 15.90 | 15.20 | qfq | 3,431,226 | 54,290,443 | 1.73% |
| 2024-12-25 | 15.79 | 15.95 | 15.40 | 15.63 | 14.94 | qfq | 4,039,320 | 63,031,638 | -1.33% |
| 2024-12-24 | 15.75 | 16.00 | 15.63 | 15.84 | 15.14 | qfq | 4,244,580 | 67,029,803 | 0.83% |
| 2024-12-23 | 16.38 | 16.40 | 15.63 | 15.71 | 15.02 | qfq | 7,262,643 | 115,499,242 | -4.21% |
| 2024-12-20 | 16.09 | 16.91 | 16.09 | 16.40 | 15.68 | qfq | 8,380,581 | 139,401,377 | 1.42% |
| 2024-12-19 | 15.80 | 16.21 | 15.70 | 16.17 | 15.46 | qfq | 5,110,876 | 81,757,433 | 1.63% |
| 2024-12-18 | 16.06 | 16.16 | 15.81 | 15.91 | 15.21 | qfq | 4,706,156 | 75,191,689 | -0.31% |
| 2024-12-17 | 16.60 | 16.73 | 15.90 | 15.96 | 15.26 | qfq | 8,541,870 | 138,431,577 | -4.49% |
| 2024-12-16 | 17.07 | 17.17 | 16.54 | 16.71 | 15.98 | qfq | 8,332,654 | 139,944,231 | -2.11% |
| 2024-12-13 | 17.50 | 17.57 | 17.02 | 17.07 | 16.32 | qfq | 10,101,514 | 174,669,760 | -3.34% |
| 2024-12-12 | 17.27 | 17.68 | 17.16 | 17.66 | 16.88 | qfq | 13,660,705 | 238,761,747 | 3.03% |
| 2024-12-11 | 17.00 | 17.25 | 16.92 | 17.14 | 16.39 | qfq | 6,246,236 | 106,696,817 | 0.76% |
| 2024-12-10 | 17.48 | 17.58 | 16.94 | 17.01 | 16.26 | qfq | 9,155,381 | 158,392,622 | 0.00% |
| 2024-12-09 | 16.90 | 17.16 | 16.84 | 17.01 | 16.26 | qfq | 5,021,175 | 85,215,005 | 0.06% |
| 2024-12-06 | 17.18 | 17.22 | 16.78 | 17.00 | 16.25 | qfq | 6,884,033 | 116,883,807 | -0.82% |
| 2024-12-05 | 16.80 | 17.15 | 16.76 | 17.14 | 16.39 | qfq | 6,769,891 | 115,114,162 | 1.36% |
| 2024-12-04 | 17.60 | 17.62 | 16.86 | 16.91 | 16.17 | qfq | 10,274,148 | 175,858,303 | -3.81% |
| 2024-12-03 | 17.72 | 17.81 | 17.42 | 17.58 | 16.81 | qfq | 10,012,764 | 175,993,128 | -1.95% |
| 2024-12-02 | 17.32 | 18.14 | 17.21 | 17.93 | 17.14 | qfq | 15,892,124 | 281,521,040 | 3.46% |
| 2024-11-29 | 17.26 | 17.87 | 17.26 | 17.33 | 16.57 | qfq | 13,690,510 | 239,977,839 | 0.23% |
| 2024-11-28 | 17.99 | 18.09 | 17.29 | 17.29 | 16.53 | qfq | 13,701,804 | 241,582,091 | -3.25% |
| 2024-11-27 | 17.68 | 17.90 | 17.30 | 17.87 | 17.08 | qfq | 17,019,390 | 300,086,460 | -1.16% |
| 2024-11-26 | 17.01 | 18.15 | 16.93 | 18.08 | 17.29 | qfq | 24,618,808 | 433,977,501 | 4.69% |
| 2024-11-25 | 16.48 | 17.32 | 16.48 | 17.27 | 16.51 | qfq | 15,460,926 | 261,254,329 | 3.41% |
| 2024-11-22 | 17.15 | 17.90 | 16.52 | 16.70 | 15.97 | qfq | 26,135,608 | 455,817,764 | 0.06% |
| 2024-11-21 | 16.95 | 17.00 | 16.51 | 16.69 | 15.96 | qfq | 6,911,678 | 115,666,802 | -1.01% |
| 2024-11-20 | 16.47 | 17.06 | 16.32 | 16.86 | 16.12 | qfq | 9,305,055 | 156,084,095 | 2.37% |
| 2024-11-19 | 16.10 | 16.54 | 16.00 | 16.47 | 15.75 | qfq | 7,482,980 | 121,850,545 | 2.43% |
| 2024-11-18 | 17.16 | 17.30 | 15.95 | 16.08 | 15.37 | qfq | 13,073,125 | 214,142,545 | -6.24% |
| 2024-11-15 | 16.58 | 17.47 | 16.43 | 17.15 | 16.40 | qfq | 16,828,938 | 287,084,351 | 3.44% |
| 2024-11-14 | 16.67 | 17.13 | 16.53 | 16.58 | 15.85 | qfq | 9,846,249 | 165,370,978 | -0.48% |
| 2024-11-13 | 16.68 | 16.80 | 16.38 | 16.66 | 15.93 | qfq | 6,139,099 | 101,895,303 | -0.24% |
| 2024-11-12 | 16.89 | 17.24 | 16.52 | 16.70 | 15.97 | qfq | 10,027,291 | 169,735,866 | -1.12% |
| 2024-11-11 | 16.55 | 16.91 | 16.50 | 16.89 | 16.15 | qfq | 8,575,745 | 143,557,990 | 1.38% |
| 2024-11-08 | 16.75 | 17.33 | 16.63 | 16.66 | 15.93 | qfq | 9,619,547 | 162,137,504 | 0.12% |
| 2024-11-07 | 16.18 | 16.68 | 16.12 | 16.64 | 15.91 | qfq | 8,178,782 | 134,880,975 | 0.97% |
| 2024-11-06 | 16.33 | 16.84 | 16.18 | 16.48 | 15.76 | qfq | 10,973,859 | 182,027,712 | 0.86% |
| 2024-11-05 | 15.92 | 16.40 | 15.83 | 16.34 | 15.62 | qfq | 7,992,011 | 129,049,488 | 2.83% |
| 2024-11-04 | 15.54 | 15.91 | 15.52 | 15.89 | 15.19 | qfq | 3,732,176 | 58,854,593 | 2.25% |
| 2024-11-01 | 15.89 | 16.02 | 15.40 | 15.54 | 14.86 | qfq | 5,737,097 | 90,008,129 | -2.63% |
| 2024-10-31 | 16.02 | 16.08 | 15.81 | 15.96 | 15.26 | qfq | 6,093,632 | 97,089,055 | -0.50% |
| 2024-10-30 | 15.91 | 16.29 | 15.80 | 16.04 | 15.33 | qfq | 5,581,751 | 89,504,473 | -0.06% |
| 2024-10-29 | 16.53 | 16.62 | 16.02 | 16.05 | 15.34 | qfq | 7,735,571 | 126,077,747 | -2.01% |
| 2024-10-28 | 16.47 | 16.61 | 16.02 | 16.38 | 15.66 | qfq | 11,659,817 | 189,937,859 | -2.15% |
| 2024-10-25 | 16.70 | 16.85 | 16.47 | 16.74 | 16.00 | qfq | 8,803,692 | 146,738,746 | 0.60% |
| 2024-10-24 | 16.56 | 16.87 | 16.49 | 16.64 | 15.91 | qfq | 5,622,692 | 93,623,113 | 0.48% |
| 2024-10-23 | 16.94 | 16.99 | 16.43 | 16.56 | 15.83 | qfq | 10,230,237 | 170,337,731 | -2.24% |
| 2024-10-22 | 16.13 | 17.28 | 15.90 | 16.94 | 16.20 | qfq | 18,208,949 | 305,611,767 | 6.88% |
| 2024-10-21 | 15.89 | 16.00 | 15.65 | 15.85 | 15.15 | qfq | 8,093,532 | 128,210,056 | -0.31% |
| 2024-10-18 | 15.55 | 16.13 | 15.33 | 15.90 | 15.20 | qfq | 9,974,237 | 157,372,434 | 1.99% |
| 2024-10-17 | 15.25 | 15.84 | 15.25 | 15.59 | 14.90 | qfq | 7,669,366 | 119,428,648 | 1.76% |
| 2024-10-16 | 15.11 | 15.57 | 15.09 | 15.32 | 14.65 | qfq | 4,366,840 | 66,973,011 | -0.20% |
| 2024-10-15 | 15.68 | 15.90 | 15.31 | 15.35 | 14.68 | qfq | 6,286,867 | 97,897,172 | -3.09% |
| 2024-10-14 | 15.80 | 15.90 | 15.17 | 15.84 | 15.14 | qfq | 7,700,171 | 119,968,270 | 1.08% |
| 2024-10-11 | 16.00 | 16.28 | 15.48 | 15.67 | 14.98 | qfq | 5,800,832 | 91,558,628 | -2.55% |
| 2024-10-10 | 16.22 | 16.60 | 15.98 | 16.08 | 15.37 | qfq | 8,365,900 | 136,162,282 | 1.90% |
| 2024-10-09 | 17.30 | 17.50 | 15.70 | 15.78 | 15.09 | qfq | 15,197,507 | 253,959,430 | -13.77% |
| 2024-10-08 | 20.00 | 20.08 | 17.28 | 18.30 | 17.50 | qfq | 25,296,885 | 466,805,057 | 6.27% |
| 2024-09-30 | 16.13 | 17.60 | 15.66 | 17.22 | 16.46 | qfq | 20,452,720 | 340,318,116 | 11.03% |
| 2024-09-27 | 14.64 | 15.62 | 14.60 | 15.51 | 14.83 | qfq | 9,111,673 | 137,805,814 | 7.11% |
| 2024-09-26 | 14.09 | 14.49 | 13.99 | 14.48 | 13.84 | qfq | 4,559,702 | 65,024,268 | 2.91% |
| 2024-09-25 | 14.35 | 14.46 | 14.05 | 14.07 | 13.45 | qfq | 5,493,902 | 78,343,315 | -0.64% |
| 2024-09-24 | 13.87 | 14.16 | 13.78 | 14.16 | 13.54 | qfq | 4,957,580 | 69,615,291 | 2.24% |
| 2024-09-23 | 13.70 | 13.88 | 13.61 | 13.85 | 13.24 | qfq | 1,771,017 | 24,431,302 | 0.95% |
| 2024-09-20 | 13.72 | 13.79 | 13.62 | 13.72 | 13.12 | qfq | 1,972,077 | 26,967,885 | -0.80% |
| 2024-09-19 | 13.81 | 14.10 | 13.76 | 13.83 | 13.22 | qfq | 3,603,425 | 50,216,256 | -0.36% |
| 2024-09-18 | 13.41 | 13.99 | 13.20 | 13.88 | 13.27 | qfq | 3,456,749 | 47,190,159 | 3.50% |
| 2024-09-13 | 13.61 | 13.64 | 13.35 | 13.41 | 12.82 | qfq | 1,470,830 | 19,814,343 | -1.32% |
| 2024-09-12 | 13.74 | 13.87 | 13.58 | 13.59 | 12.99 | qfq | 1,314,225 | 18,012,364 | -0.37% |
| 2024-09-11 | 13.63 | 13.76 | 13.53 | 13.64 | 13.04 | qfq | 1,386,290 | 18,941,642 | -0.15% |
| 2024-09-10 | 13.82 | 13.82 | 13.33 | 13.66 | 13.06 | qfq | 2,052,243 | 27,797,048 | 0.22% |
| 2024-09-09 | 13.83 | 13.89 | 13.61 | 13.63 | 13.03 | qfq | 1,663,510 | 22,808,462 | -1.45% |
| 2024-09-06 | 14.04 | 14.11 | 13.80 | 13.83 | 13.22 | qfq | 1,678,950 | 23,341,941 | -1.98% |
| 2024-09-05 | 14.02 | 14.15 | 13.98 | 14.11 | 13.49 | qfq | 1,826,064 | 25,684,077 | 1.00% |
| 2024-09-04 | 13.80 | 14.12 | 13.79 | 13.97 | 13.36 | qfq | 2,038,810 | 28,496,760 | 0.43% |
| 2024-09-03 | 13.75 | 14.04 | 13.71 | 13.91 | 13.30 | qfq | 1,913,196 | 26,583,115 | 0.58% |
| 2024-09-02 | 13.85 | 14.06 | 13.75 | 13.83 | 13.22 | qfq | 2,085,466 | 29,038,170 | -0.36% |
| 2024-08-30 | 13.72 | 14.09 | 13.62 | 13.88 | 13.27 | qfq | 3,021,900 | 42,018,632 | 0.95% |
| 2024-08-29 | 13.28 | 13.76 | 13.22 | 13.75 | 13.15 | qfq | 2,212,123 | 30,048,995 | 3.31% |
| 2024-08-28 | 13.32 | 13.49 | 13.20 | 13.31 | 12.72 | qfq | 1,613,891 | 21,501,595 | -0.37% |
| 2024-08-27 | 13.72 | 13.72 | 13.36 | 13.36 | 12.77 | qfq | 1,942,700 | 26,177,544 | -2.62% |
| 2024-08-26 | 13.50 | 13.75 | 13.41 | 13.72 | 13.12 | qfq | 2,052,635 | 27,978,755 | 2.08% |
| 2024-08-23 | 13.33 | 13.52 | 13.30 | 13.44 | 12.85 | qfq | 1,995,360 | 26,722,787 | 0.00% |
| 2024-08-22 | 13.60 | 13.70 | 13.43 | 13.44 | 12.85 | qfq | 1,574,960 | 21,326,496 | -0.74% |
| 2024-08-21 | 13.48 | 13.61 | 13.45 | 13.54 | 12.94 | qfq | 1,533,920 | 20,775,389 | 0.59% |
| 2024-08-20 | 13.76 | 13.78 | 13.41 | 13.46 | 12.87 | qfq | 2,149,830 | 29,114,195 | -0.96% |
| 2024-08-19 | 13.69 | 13.82 | 13.57 | 13.59 | 12.99 | qfq | 1,976,479 | 26,974,525 | -1.09% |
| 2024-08-16 | 13.90 | 13.90 | 13.73 | 13.74 | 13.14 | qfq | 1,359,660 | 18,773,001 | -0.65% |
| 2024-08-15 | 13.84 | 13.94 | 13.70 | 13.83 | 13.22 | qfq | 2,067,121 | 28,577,433 | -0.14% |
| 2024-08-14 | 14.05 | 14.08 | 13.83 | 13.85 | 13.24 | qfq | 1,433,842 | 19,954,198 | -1.49% |
| 2024-08-13 | 13.96 | 14.06 | 13.78 | 14.06 | 13.44 | qfq | 1,550,020 | 21,560,193 | 0.79% |
| 2024-08-12 | 13.86 | 14.06 | 13.77 | 13.95 | 13.34 | qfq | 1,764,510 | 24,538,031 | 0.14% |
| 2024-08-09 | 14.03 | 14.11 | 13.92 | 13.93 | 13.32 | qfq | 1,821,290 | 25,534,307 | -0.21% |
| 2024-08-08 | 14.04 | 14.15 | 13.77 | 13.96 | 13.35 | qfq | 2,343,387 | 32,671,501 | -0.78% |
| 2024-08-07 | 14.13 | 14.18 | 14.00 | 14.07 | 13.45 | qfq | 1,618,583 | 22,774,880 | -0.28% |
| 2024-08-06 | 14.20 | 14.29 | 13.91 | 14.11 | 13.49 | qfq | 3,099,520 | 43,611,640 | 0.50% |
| 2024-08-05 | 14.10 | 14.49 | 14.04 | 14.04 | 13.42 | qfq | 4,906,530 | 69,859,336 | -1.82% |
| 2024-08-02 | 14.25 | 14.50 | 14.18 | 14.30 | 13.67 | qfq | 3,720,505 | 53,427,971 | 0.07% |
| 2024-08-01 | 14.30 | 14.38 | 14.10 | 14.29 | 13.66 | qfq | 8,334,809 | 118,594,962 | -2.66% |
| 2024-07-31 | 13.80 | 14.69 | 13.73 | 14.68 | 14.03 | qfq | 7,872,711 | 112,511,334 | 5.46% |
| 2024-07-30 | 13.08 | 13.94 | 13.04 | 13.92 | 13.31 | qfq | 7,908,692 | 107,893,006 | 6.42% |
| 2024-07-29 | 13.37 | 13.42 | 13.03 | 13.08 | 12.50 | qfq | 3,283,426 | 43,126,731 | -2.24% |
| 2024-07-26 | 13.33 | 13.48 | 13.28 | 13.38 | 12.79 | qfq | 2,998,614 | 40,115,715 | 0.30% |
| 2024-07-25 | 13.23 | 13.48 | 13.04 | 13.34 | 12.75 | qfq | 2,805,440 | 37,367,161 | 0.76% |
| 2024-07-24 | 13.20 | 13.40 | 13.04 | 13.24 | 12.66 | qfq | 3,878,790 | 51,247,384 | 1.07% |
| 2024-07-23 | 13.26 | 13.34 | 13.02 | 13.10 | 12.52 | qfq | 3,818,607 | 50,387,235 | -1.13% |
| 2024-07-22 | 13.49 | 13.50 | 13.20 | 13.25 | 12.67 | qfq | 2,964,100 | 39,337,494 | -1.27% |
| 2024-07-19 | 13.66 | 13.72 | 13.41 | 13.42 | 12.83 | qfq | 2,947,582 | 39,864,771 | -1.68% |
| 2024-07-18 | 13.58 | 13.65 | 13.36 | 13.65 | 13.05 | qfq | 2,187,547 | 29,533,711 | 0.52% |
| 2024-07-17 | 13.80 | 13.86 | 13.46 | 13.58 | 12.98 | qfq | 2,968,179 | 40,432,099 | -1.59% |
| 2024-07-16 | 14.04 | 14.05 | 13.59 | 13.80 | 13.19 | qfq | 3,557,173 | 48,840,350 | -1.78% |
| 2024-07-15 | 14.34 | 14.39 | 14.01 | 14.05 | 13.43 | qfq | 2,550,850 | 36,067,818 | -2.50% |
| 2024-07-12 | 14.65 | 14.66 | 14.31 | 14.41 | 13.78 | qfq | 2,318,629 | 33,522,852 | -1.44% |
| 2024-07-11 | 14.54 | 14.77 | 14.41 | 14.62 | 13.98 | qfq | 2,997,100 | 43,684,064 | 1.81% |
| 2024-07-10 | 14.30 | 14.65 | 14.22 | 14.36 | 13.73 | qfq | 2,927,784 | 42,163,066 | 0.28% |
| 2024-07-09 | 14.04 | 14.39 | 13.82 | 14.32 | 13.69 | qfq | 3,387,462 | 47,849,711 | 1.34% |
| 2024-07-08 | 14.70 | 14.70 | 14.03 | 14.13 | 13.51 | qfq | 3,308,224 | 46,998,040 | -3.81% |
| 2024-07-05 | 14.52 | 14.78 | 14.45 | 14.69 | 14.04 | qfq | 1,986,261 | 29,017,188 | 1.10% |
| 2024-07-04 | 15.01 | 15.18 | 14.38 | 14.53 | 13.89 | qfq | 4,401,832 | 64,398,480 | -3.33% |
| 2024-07-03 | 15.25 | 15.35 | 15.00 | 15.03 | 14.37 | qfq | 2,158,026 | 32,655,985 | -2.15% |
| 2024-07-02 | 15.63 | 15.70 | 15.34 | 15.36 | 14.68 | qfq | 2,012,975 | 31,211,619 | -1.66% |
| 2024-07-01 | 15.56 | 15.68 | 15.42 | 15.62 | 14.93 | qfq | 2,096,060 | 32,656,977 | 0.84% |
| 2024-06-28 | 15.48 | 15.59 | 15.25 | 15.49 | 14.81 | qfq | 1,855,850 | 28,739,365 | 1.18% |
| 2024-06-27 | 15.40 | 15.53 | 15.30 | 15.31 | 14.64 | qfq | 1,783,010 | 27,418,486 | -1.16% |
| 2024-06-26 | 15.19 | 15.50 | 15.02 | 15.49 | 14.81 | qfq | 2,272,355 | 34,786,700 | 2.45% |
| 2024-06-25 | 15.08 | 15.31 | 14.93 | 15.12 | 14.46 | qfq | 2,087,842 | 31,561,489 | 0.33% |
| 2024-06-24 | 15.72 | 15.72 | 15.05 | 15.07 | 14.41 | qfq | 2,928,792 | 44,875,654 | -4.26% |
| 2024-06-21 | 15.67 | 15.85 | 15.54 | 15.74 | 15.05 | qfq | 1,873,690 | 29,496,629 | 0.51% |
| 2024-06-20 | 16.20 | 16.20 | 15.66 | 15.66 | 14.97 | qfq | 3,146,620 | 49,871,272 | -2.91% |
| 2024-06-19 | 16.05 | 16.18 | 15.86 | 16.13 | 15.42 | qfq | 3,240,909 | 52,065,324 | 1.07% |
| 2024-06-18 | 15.96 | 16.03 | 15.81 | 15.96 | 15.26 | qfq | 2,982,035 | 47,521,386 | 1.01% |
| 2024-06-17 | 15.63 | 16.02 | 15.56 | 15.80 | 15.11 | qfq | 3,665,428 | 58,134,453 | 0.64% |
| 2024-06-14 | 15.46 | 15.80 | 15.41 | 15.70 | 15.01 | qfq | 2,521,260 | 39,363,490 | 1.09% |
| 2024-06-13 | 15.68 | 15.77 | 15.50 | 15.53 | 14.85 | qfq | 3,581,786 | 55,845,970 | -1.71% |
| 2024-06-12 | 15.67 | 15.86 | 15.63 | 15.80 | 15.11 | qfq | 4,584,676 | 72,336,261 | 2.46% |
| 2024-06-11 | 15.35 | 15.47 | 15.20 | 15.42 | 14.74 | qfq | 2,543,975 | 39,011,677 | -0.71% |
| 2024-06-07 | 15.34 | 15.58 | 15.22 | 15.53 | 14.85 | qfq | 4,392,560 | 67,656,563 | 2.17% |
| 2024-06-06 | 15.60 | 15.72 | 14.99 | 15.20 | 14.53 | qfq | 6,950,144 | 105,798,313 | -2.69% |
| 2024-06-05 | 15.78 | 15.87 | 15.53 | 15.62 | 14.93 | qfq | 3,736,380 | 58,750,633 | -1.14% |
| 2024-06-04 | 15.90 | 16.05 | 15.61 | 15.80 | 15.11 | qfq | 3,698,800 | 58,525,268 | -0.94% |
| 2024-06-03 | 16.19 | 16.28 | 15.80 | 15.95 | 15.25 | qfq | 3,873,286 | 61,781,080 | -1.42% |
| 2024-05-31 | 15.90 | 16.24 | 15.90 | 16.18 | 15.47 | qfq | 4,233,140 | 68,172,319 | 1.76% |
| 2024-05-30 | 15.83 | 15.97 | 15.76 | 15.90 | 15.20 | qfq | 3,055,326 | 48,487,089 | -0.31% |
| 2024-05-29 | 15.77 | 16.04 | 15.72 | 15.95 | 15.25 | qfq | 5,445,670 | 86,389,769 | 0.76% |
| 2024-05-28 | 16.25 | 16.47 | 15.81 | 15.83 | 15.13 | qfq | 11,313,790 | 180,870,915 | -5.49% |
| 2024-05-27 | 17.50 | 17.90 | 16.68 | 16.75 | 16.01 | qfq | 11,813,482 | 202,056,553 | 2.70% |
| 2024-05-24 | 16.72 | 16.99 | 16.27 | 16.31 | 15.59 | qfq | 5,057,285 | 83,754,769 | -2.45% |
| 2024-05-23 | 17.13 | 17.13 | 16.60 | 16.72 | 15.98 | qfq | 6,278,315 | 105,616,841 | -2.28% |
| 2024-05-22 | 17.49 | 17.57 | 17.00 | 17.11 | 16.36 | qfq | 6,278,922 | 107,490,216 | -1.84% |
| 2024-05-21 | 17.56 | 18.06 | 17.31 | 17.43 | 16.66 | qfq | 10,288,942 | 182,308,321 | -0.40% |
| 2024-05-20 | 17.25 | 17.55 | 16.99 | 17.50 | 16.73 | qfq | 7,869,940 | 136,398,125 | -0.23% |
| 2024-05-17 | 17.46 | 17.76 | 17.24 | 17.54 | 16.39 | qfq | 6,872,675 | 120,123,224 | 1.27% |
| 2024-05-16 | 17.30 | 17.47 | 17.11 | 17.32 | 16.18 | qfq | 4,953,732 | 85,513,987 | 1.05% |
| 2024-05-15 | 17.31 | 17.64 | 17.12 | 17.14 | 16.01 | qfq | 5,668,910 | 98,095,725 | -1.72% |
| 2024-05-14 | 17.03 | 17.85 | 17.02 | 17.44 | 16.29 | qfq | 7,937,476 | 137,951,481 | 2.47% |
| 2024-05-13 | 17.70 | 17.75 | 16.98 | 17.02 | 15.90 | qfq | 10,924,467 | 187,595,212 | -4.76% |
| 2024-05-10 | 17.54 | 18.28 | 17.54 | 17.87 | 16.69 | qfq | 9,367,227 | 167,711,690 | 2.23% |
| 2024-05-09 | 17.23 | 17.72 | 17.23 | 17.48 | 16.33 | qfq | 6,197,953 | 108,679,519 | 0.75% |
| 2024-05-08 | 18.08 | 18.08 | 17.24 | 17.35 | 16.21 | qfq | 10,112,296 | 177,401,630 | -4.04% |
| 2024-05-07 | 17.86 | 18.27 | 17.78 | 18.08 | 16.89 | qfq | 10,451,335 | 188,611,243 | 1.29% |
| 2024-05-06 | 17.80 | 17.94 | 17.61 | 17.85 | 16.68 | qfq | 9,617,835 | 171,061,409 | 1.19% |
| 2024-04-30 | 18.00 | 18.18 | 17.63 | 17.64 | 16.48 | qfq | 10,562,870 | 188,187,928 | -2.00% |
| 2024-04-29 | 18.55 | 18.56 | 17.58 | 18.00 | 16.82 | qfq | 21,964,446 | 394,231,698 | -6.49% |
| 2024-04-26 | 19.19 | 19.35 | 18.83 | 19.25 | 17.98 | qfq | 9,624,091 | 184,363,916 | 0.52% |
| 2024-04-25 | 19.26 | 19.29 | 18.93 | 19.15 | 17.89 | qfq | 6,913,920 | 132,016,818 | -0.78% |
| 2024-04-24 | 19.57 | 19.60 | 18.69 | 19.30 | 18.03 | qfq | 9,658,470 | 184,290,042 | -0.62% |
| 2024-04-23 | 19.78 | 19.80 | 19.21 | 19.42 | 18.14 | qfq | 8,615,397 | 167,546,748 | -2.02% |
| 2024-04-22 | 20.07 | 20.39 | 19.56 | 19.82 | 18.52 | qfq | 13,129,578 | 261,360,802 | -0.50% |
| 2024-04-19 | 19.20 | 20.05 | 19.17 | 19.92 | 18.61 | qfq | 16,838,867 | 332,185,869 | 4.40% |
| 2024-04-18 | 19.39 | 19.50 | 18.91 | 19.08 | 17.83 | qfq | 11,306,390 | 217,301,263 | -2.80% |
| 2024-04-17 | 18.47 | 19.69 | 18.27 | 19.63 | 18.34 | qfq | 13,679,401 | 261,439,367 | 8.63% |
| 2024-04-16 | 18.80 | 18.99 | 17.97 | 18.07 | 16.88 | qfq | 10,563,597 | 194,001,478 | -5.44% |
| 2024-04-15 | 19.15 | 19.80 | 18.24 | 19.11 | 17.85 | qfq | 13,323,792 | 253,076,893 | -1.55% |
| 2024-04-12 | 19.20 | 19.78 | 18.90 | 19.41 | 18.13 | qfq | 10,963,764 | 211,776,077 | 0.88% |
| 2024-04-11 | 19.00 | 19.62 | 18.91 | 19.24 | 17.97 | qfq | 10,614,199 | 205,031,287 | 0.68% |
| 2024-04-10 | 19.79 | 19.82 | 18.85 | 19.11 | 17.85 | qfq | 11,309,656 | 217,398,877 | -3.44% |
| 2024-04-09 | 20.00 | 20.08 | 19.48 | 19.79 | 18.49 | qfq | 8,183,016 | 161,718,881 | -1.69% |
| 2024-04-08 | 19.85 | 20.49 | 19.42 | 20.13 | 18.81 | qfq | 13,337,008 | 266,841,531 | 1.92% |
| 2024-04-03 | 19.60 | 20.50 | 19.60 | 19.75 | 18.45 | qfq | 10,852,392 | 217,087,656 | -0.45% |
| 2024-04-02 | 19.58 | 20.18 | 19.23 | 19.84 | 18.54 | qfq | 14,346,988 | 282,806,249 | 2.16% |
| 2024-04-01 | 18.35 | 19.65 | 18.30 | 19.42 | 18.14 | qfq | 15,352,041 | 293,181,488 | 6.82% |
| 2024-03-29 | 17.91 | 18.39 | 17.75 | 18.18 | 16.98 | qfq | 6,867,048 | 123,984,572 | 0.83% |
| 2024-03-28 | 18.19 | 18.70 | 17.87 | 18.03 | 16.84 | qfq | 11,115,628 | 203,762,078 | -1.10% |
| 2024-03-27 | 19.27 | 19.39 | 18.18 | 18.23 | 17.03 | qfq | 10,809,098 | 201,874,506 | -5.35% |
| 2024-03-26 | 18.76 | 19.49 | 18.73 | 19.26 | 17.99 | qfq | 12,650,456 | 243,408,125 | 2.28% |
| 2024-03-25 | 18.18 | 19.30 | 18.17 | 18.83 | 17.59 | qfq | 12,148,747 | 230,278,372 | 2.50% |
| 2024-03-22 | 18.59 | 18.77 | 18.14 | 18.37 | 17.16 | qfq | 6,639,531 | 122,292,982 | -1.34% |
| 2024-03-21 | 18.83 | 19.08 | 18.56 | 18.62 | 17.40 | qfq | 6,940,326 | 130,118,681 | -1.38% |
| 2024-03-20 | 18.61 | 19.02 | 18.59 | 18.88 | 17.64 | qfq | 5,648,246 | 106,336,165 | 0.96% |
| 2024-03-19 | 18.96 | 19.10 | 18.62 | 18.70 | 17.47 | qfq | 8,268,380 | 155,256,798 | -2.30% |
| 2024-03-18 | 19.01 | 19.21 | 18.65 | 19.14 | 17.88 | qfq | 8,437,527 | 160,211,235 | 0.90% |
| 2024-03-15 | 19.10 | 19.11 | 18.63 | 18.97 | 17.72 | qfq | 9,019,730 | 169,930,491 | -0.99% |
| 2024-03-14 | 18.89 | 19.49 | 18.70 | 19.16 | 17.90 | qfq | 12,775,266 | 243,670,665 | 0.90% |
| 2024-03-13 | 18.44 | 19.56 | 18.43 | 18.99 | 17.74 | qfq | 16,540,678 | 313,565,500 | 2.54% |
| 2024-03-12 | 18.65 | 18.69 | 18.26 | 18.52 | 17.30 | qfq | 14,335,327 | 264,588,625 | -1.75% |
| 2024-03-11 | 17.84 | 18.91 | 17.75 | 18.85 | 17.61 | qfq | 18,982,227 | 351,038,588 | 5.25% |
| 2024-03-08 | 17.44 | 17.99 | 17.35 | 17.91 | 16.73 | qfq | 11,382,193 | 201,888,281 | 2.64% |
| 2024-03-07 | 18.06 | 18.08 | 17.35 | 17.45 | 16.30 | qfq | 9,860,487 | 174,098,403 | -3.27% |
| 2024-03-06 | 17.13 | 18.22 | 17.10 | 18.04 | 16.85 | qfq | 12,074,601 | 214,612,020 | 4.28% |
| 2024-03-05 | 17.50 | 17.61 | 17.00 | 17.30 | 16.16 | qfq | 9,055,400 | 156,511,863 | -2.09% |
| 2024-03-04 | 17.68 | 17.85 | 17.05 | 17.67 | 16.51 | qfq | 12,331,628 | 214,491,506 | -0.45% |
| 2024-03-01 | 17.95 | 17.99 | 17.53 | 17.75 | 16.58 | qfq | 9,758,502 | 173,021,511 | -0.84% |
| 2024-02-29 | 16.75 | 17.96 | 16.65 | 17.90 | 16.72 | qfq | 14,487,775 | 255,092,986 | 5.05% |
| 2024-02-28 | 18.50 | 18.82 | 17.00 | 17.04 | 15.92 | qfq | 20,218,724 | 362,797,592 | -8.34% |
| 2024-02-27 | 18.10 | 18.63 | 17.75 | 18.59 | 17.37 | qfq | 12,087,629 | 220,773,914 | 2.26% |
| 2024-02-26 | 18.27 | 18.36 | 17.95 | 18.18 | 16.98 | qfq | 12,580,354 | 228,326,001 | -1.46% |
| 2024-02-23 | 17.90 | 18.65 | 17.68 | 18.45 | 17.24 | qfq | 15,877,045 | 290,572,351 | 4.12% |
| 2024-02-22 | 17.47 | 17.86 | 17.32 | 17.72 | 16.55 | qfq | 12,913,391 | 227,038,393 | 0.68% |
| 2024-02-21 | 16.88 | 17.83 | 16.80 | 17.60 | 16.44 | qfq | 15,924,726 | 278,261,060 | 1.97% |
| 2024-02-20 | 17.22 | 17.50 | 16.90 | 17.26 | 16.12 | qfq | 12,468,028 | 215,065,978 | -1.99% |
| 2024-02-19 | 17.17 | 17.90 | 16.61 | 17.61 | 16.45 | qfq | 22,367,264 | 387,678,465 | 3.35% |
| 2024-02-08 | 16.12 | 17.48 | 15.50 | 17.04 | 15.92 | qfq | 22,082,839 | 365,138,634 | 4.41% |
| 2024-02-07 | 16.20 | 17.04 | 15.71 | 16.32 | 15.25 | qfq | 20,094,512 | 328,706,986 | 0.74% |
| 2024-02-06 | 14.54 | 16.70 | 14.29 | 16.20 | 15.13 | qfq | 19,852,053 | 309,320,730 | 9.46% |
| 2024-02-05 | 16.18 | 16.20 | 14.47 | 14.80 | 13.83 | qfq | 17,452,782 | 266,143,222 | -9.76% |
| 2024-02-02 | 16.23 | 16.66 | 15.50 | 16.40 | 15.32 | qfq | 17,493,417 | 284,190,137 | 2.63% |
| 2024-02-01 | 16.00 | 16.50 | 15.45 | 15.98 | 14.93 | qfq | 15,111,980 | 241,561,408 | -1.60% |
| 2024-01-31 | 17.22 | 17.55 | 16.19 | 16.24 | 15.17 | qfq | 18,467,780 | 308,566,992 | -5.69% |
| 2024-01-30 | 17.42 | 18.35 | 17.10 | 17.22 | 16.09 | qfq | 18,042,590 | 319,787,180 | -1.66% |
| 2024-01-29 | 19.43 | 19.47 | 17.17 | 17.51 | 16.36 | qfq | 26,673,053 | 480,876,288 | -10.89% |
| 2024-01-26 | 20.25 | 20.50 | 19.47 | 19.65 | 18.36 | qfq | 18,777,536 | 375,244,272 | -4.66% |
| 2024-01-25 | 20.30 | 20.80 | 19.61 | 20.61 | 19.25 | qfq | 24,958,467 | 506,744,148 | -0.96% |
| 2024-01-24 | 19.62 | 21.52 | 19.62 | 20.81 | 19.44 | qfq | 29,609,951 | 613,411,769 | 4.78% |
| 2024-01-23 | 17.25 | 20.18 | 17.25 | 19.86 | 18.55 | qfq | 32,636,373 | 617,454,124 | 13.55% |
| 2024-01-22 | 18.50 | 19.43 | 17.35 | 17.49 | 16.34 | qfq | 26,975,010 | 497,960,774 | -6.97% |
| 2024-01-19 | 19.03 | 19.64 | 18.38 | 18.80 | 17.56 | qfq | 27,148,438 | 514,968,072 | 3.70% |
| 2024-01-18 | 18.30 | 18.33 | 17.20 | 18.13 | 16.94 | qfq | 11,929,542 | 213,192,904 | 0.00% |
| 2024-01-17 | 17.76 | 18.75 | 17.52 | 18.13 | 16.94 | qfq | 18,134,831 | 331,577,559 | 2.08% |
| 2024-01-16 | 17.43 | 17.77 | 16.95 | 17.76 | 16.59 | qfq | 14,221,442 | 246,115,199 | 1.72% |
| 2024-01-15 | 17.30 | 17.89 | 17.19 | 17.46 | 16.31 | qfq | 17,937,901 | 314,042,971 | 0.58% |
| 2024-01-12 | 19.30 | 19.55 | 17.25 | 17.36 | 16.22 | qfq | 34,050,503 | 609,856,794 | -9.91% |
| 2024-01-11 | 19.24 | 19.79 | 18.95 | 19.27 | 18.00 | qfq | 17,633,999 | 340,552,692 | -1.68% |
| 2024-01-10 | 19.80 | 20.60 | 18.80 | 19.60 | 18.31 | qfq | 24,820,290 | 488,608,574 | -1.26% |
| 2024-01-09 | 18.61 | 19.88 | 18.60 | 19.85 | 18.54 | qfq | 22,696,233 | 439,357,086 | 6.55% |
| 2024-01-08 | 19.21 | 19.51 | 18.57 | 18.63 | 17.40 | qfq | 11,501,762 | 218,459,204 | -2.97% |
| 2024-01-05 | 19.58 | 19.86 | 18.99 | 19.20 | 17.94 | qfq | 18,717,466 | 363,913,782 | -3.71% |
| 2024-01-04 | 17.79 | 20.67 | 17.69 | 19.94 | 18.63 | qfq | 35,192,157 | 676,891,030 | 12.15% |
| 2024-01-03 | 17.63 | 17.88 | 17.41 | 17.78 | 16.61 | qfq | 10,516,649 | 185,123,540 | 0.34% |
| 2024-01-02 | 17.79 | 18.70 | 17.64 | 17.72 | 16.55 | qfq | 13,275,551 | 239,256,999 | -1.06% |
| 2023-12-29 | 17.58 | 18.08 | 17.55 | 17.91 | 16.73 | qfq | 11,316,048 | 202,536,349 | 1.65% |
| 2023-12-28 | 17.71 | 17.99 | 17.48 | 17.62 | 16.46 | qfq | 15,630,354 | 276,598,953 | -0.96% |
| 2023-12-27 | 16.81 | 18.03 | 16.72 | 17.79 | 16.62 | qfq | 18,281,632 | 321,792,032 | 5.20% |
| 2023-12-26 | 17.50 | 17.52 | 16.70 | 16.91 | 15.80 | qfq | 12,924,044 | 220,114,020 | -3.92% |
| 2023-12-25 | 17.31 | 18.00 | 17.10 | 17.60 | 16.44 | qfq | 15,381,673 | 269,567,398 | -0.23% |
| 2023-12-22 | 17.12 | 18.08 | 16.91 | 17.64 | 16.48 | qfq | 28,901,675 | 507,071,647 | 4.94% |
| 2023-12-21 | 15.89 | 17.17 | 15.78 | 16.81 | 15.70 | qfq | 19,574,751 | 325,442,284 | 4.41% |
| 2023-12-20 | 15.97 | 16.39 | 15.80 | 16.10 | 15.04 | qfq | 11,965,683 | 192,495,223 | 0.69% |
| 2023-12-19 | 15.96 | 16.24 | 15.53 | 15.99 | 14.94 | qfq | 9,700,452 | 155,161,752 | 0.25% |
| 2023-12-18 | 16.10 | 16.27 | 15.78 | 15.95 | 14.90 | qfq | 13,420,682 | 214,268,263 | -1.66% |
| 2023-12-15 | 16.50 | 16.77 | 16.00 | 16.22 | 15.15 | qfq | 18,196,938 | 295,492,042 | -3.11% |
| 2023-12-14 | 15.66 | 17.28 | 15.66 | 16.74 | 15.64 | qfq | 31,167,023 | 518,489,847 | 7.79% |
| 2023-12-13 | 14.84 | 16.15 | 14.66 | 15.53 | 14.51 | qfq | 22,944,470 | 359,446,949 | 6.22% |
| 2023-12-12 | 14.44 | 14.74 | 14.44 | 14.62 | 13.66 | qfq | 5,628,176 | 82,047,433 | 2.17% |
| 2023-12-11 | 13.96 | 14.46 | 13.86 | 14.31 | 13.37 | qfq | 6,324,102 | 90,150,015 | 2.58% |
| 2023-12-08 | 14.11 | 14.22 | 13.94 | 13.95 | 13.03 | qfq | 2,493,410 | 35,023,989 | -1.13% |
| 2023-12-07 | 14.05 | 14.21 | 13.90 | 14.11 | 13.18 | qfq | 2,838,406 | 39,840,478 | 0.36% |
| 2023-12-06 | 13.98 | 14.20 | 13.98 | 14.06 | 13.14 | qfq | 2,520,230 | 35,519,368 | 0.07% |
| 2023-12-05 | 14.31 | 14.40 | 14.05 | 14.05 | 13.13 | qfq | 2,481,981 | 35,212,799 | -2.23% |
| 2023-12-04 | 14.38 | 14.44 | 14.29 | 14.37 | 13.42 | qfq | 2,602,470 | 37,398,438 | -0.07% |
| 2023-12-01 | 14.20 | 14.45 | 14.11 | 14.38 | 13.43 | qfq | 2,653,947 | 37,952,941 | 0.91% |
| 2023-11-30 | 14.48 | 14.48 | 14.04 | 14.25 | 13.31 | qfq | 3,540,500 | 50,412,391 | -1.25% |
| 2023-11-29 | 14.74 | 14.74 | 14.37 | 14.43 | 13.48 | qfq | 2,701,000 | 39,219,410 | -1.84% |
| 2023-11-28 | 14.40 | 14.71 | 14.34 | 14.70 | 13.73 | qfq | 2,862,455 | 41,862,103 | 1.45% |
| 2023-11-27 | 14.38 | 14.58 | 14.38 | 14.49 | 13.54 | qfq | 2,637,683 | 38,192,765 | -0.07% |
| 2023-11-24 | 14.82 | 14.89 | 14.46 | 14.50 | 13.55 | qfq | 3,761,668 | 54,850,274 | -1.96% |
| 2023-11-23 | 14.65 | 14.83 | 14.50 | 14.79 | 13.82 | qfq | 3,641,900 | 53,493,922 | 1.44% |
| 2023-11-22 | 14.80 | 14.88 | 14.58 | 14.58 | 13.62 | qfq | 4,142,550 | 60,879,374 | -1.69% |
| 2023-11-21 | 15.00 | 15.09 | 14.82 | 14.83 | 13.85 | qfq | 4,619,780 | 69,109,264 | -1.13% |
| 2023-11-20 | 15.09 | 15.13 | 14.83 | 15.00 | 14.01 | qfq | 5,019,428 | 74,926,883 | -0.60% |
| 2023-11-17 | 15.00 | 15.21 | 14.92 | 15.09 | 14.10 | qfq | 5,724,178 | 86,119,893 | 1.34% |
| 2023-11-16 | 15.03 | 15.20 | 14.85 | 14.89 | 13.91 | qfq | 5,348,649 | 80,048,465 | -1.72% |
| 2023-11-15 | 15.17 | 15.32 | 14.98 | 15.15 | 14.15 | qfq | 7,251,737 | 109,749,007 | 1.27% |
| 2023-11-14 | 15.05 | 15.13 | 14.89 | 14.96 | 13.98 | qfq | 4,937,660 | 73,902,091 | -0.47% |
| 2023-11-13 | 15.10 | 15.30 | 14.80 | 15.03 | 14.04 | qfq | 6,430,611 | 96,249,471 | 1.83% |
| 2023-11-10 | 14.84 | 14.89 | 14.60 | 14.76 | 13.79 | qfq | 3,256,920 | 47,906,204 | -0.34% |
| 2023-11-09 | 14.75 | 15.05 | 14.68 | 14.81 | 13.84 | qfq | 5,021,542 | 74,726,049 | 0.41% |
| 2023-11-08 | 14.63 | 14.82 | 14.62 | 14.75 | 13.78 | qfq | 3,476,963 | 51,174,199 | 0.55% |
| 2023-11-07 | 14.80 | 14.80 | 14.53 | 14.67 | 13.71 | qfq | 3,472,383 | 50,839,042 | -0.68% |
| 2023-11-06 | 14.65 | 14.79 | 14.47 | 14.77 | 13.80 | qfq | 5,555,451 | 81,353,295 | 1.16% |
| 2023-11-03 | 14.43 | 14.66 | 14.40 | 14.60 | 13.64 | qfq | 3,964,565 | 57,709,551 | 0.97% |
| 2023-11-02 | 14.52 | 14.65 | 14.41 | 14.46 | 13.51 | qfq | 3,476,968 | 50,382,667 | -0.69% |
| 2023-11-01 | 14.61 | 14.70 | 14.41 | 14.56 | 13.60 | qfq | 3,896,610 | 56,586,648 | -0.55% |
| 2023-10-31 | 14.68 | 14.82 | 14.56 | 14.64 | 13.68 | qfq | 4,007,290 | 58,741,281 | -0.54% |
| 2023-10-30 | 14.70 | 14.89 | 14.69 | 14.72 | 13.75 | qfq | 5,818,583 | 85,971,837 | -0.27% |
| 2023-10-27 | 14.76 | 15.10 | 14.61 | 14.76 | 13.79 | qfq | 8,479,878 | 125,998,295 | -0.27% |
| 2023-10-26 | 14.43 | 14.86 | 14.28 | 14.80 | 13.83 | qfq | 11,084,654 | 162,388,385 | 2.64% |
| 2023-10-25 | 14.25 | 14.79 | 14.07 | 14.42 | 13.47 | qfq | 14,785,009 | 213,445,048 | 7.37% |
| 2023-10-24 | 13.06 | 13.44 | 12.99 | 13.43 | 12.55 | qfq | 4,447,356 | 58,992,534 | 4.11% |
| 2023-10-23 | 13.40 | 13.44 | 12.85 | 12.90 | 12.05 | qfq | 3,964,423 | 51,630,352 | -2.57% |
| 2023-10-20 | 13.30 | 13.48 | 13.20 | 13.24 | 12.37 | qfq | 2,907,275 | 38,758,057 | -0.45% |
| 2023-10-19 | 13.32 | 13.54 | 13.24 | 13.30 | 12.43 | qfq | 2,958,257 | 39,516,064 | -0.67% |
| 2023-10-18 | 13.62 | 13.68 | 13.33 | 13.39 | 12.51 | qfq | 3,180,824 | 42,725,901 | -2.12% |
| 2023-10-17 | 13.73 | 14.01 | 13.61 | 13.68 | 12.78 | qfq | 3,999,259 | 54,994,011 | 0.59% |
| 2023-10-16 | 13.65 | 13.82 | 13.55 | 13.60 | 12.71 | qfq | 3,176,892 | 43,361,723 | -1.02% |
| 2023-10-13 | 14.00 | 14.00 | 13.68 | 13.74 | 12.84 | qfq | 3,780,758 | 52,081,235 | -2.00% |
| 2023-10-12 | 14.16 | 14.22 | 13.83 | 14.02 | 13.10 | qfq | 3,746,559 | 52,400,106 | -0.99% |
| 2023-10-11 | 14.17 | 14.24 | 14.07 | 14.16 | 13.23 | qfq | 2,322,616 | 32,928,359 | 0.21% |
| 2023-10-10 | 14.21 | 14.32 | 14.06 | 14.13 | 13.20 | qfq | 2,683,481 | 38,008,829 | -0.56% |
| 2023-10-09 | 14.52 | 14.52 | 14.12 | 14.21 | 13.28 | qfq | 3,560,717 | 50,605,712 | -1.80% |
| 2023-09-28 | 14.37 | 14.48 | 14.26 | 14.47 | 13.52 | qfq | 2,655,997 | 38,271,656 | 1.40% |
| 2023-09-27 | 14.11 | 14.34 | 14.06 | 14.27 | 13.33 | qfq | 2,471,828 | 35,253,961 | 1.13% |
| 2023-09-26 | 14.16 | 14.26 | 14.10 | 14.11 | 13.18 | qfq | 1,911,280 | 27,065,143 | -0.56% |
| 2023-09-25 | 14.29 | 14.34 | 14.08 | 14.19 | 13.26 | qfq | 2,093,478 | 29,689,773 | -0.70% |
| 2023-09-22 | 13.93 | 14.32 | 13.90 | 14.29 | 13.35 | qfq | 2,945,100 | 41,789,637 | 2.22% |
| 2023-09-21 | 14.10 | 14.18 | 13.94 | 13.98 | 13.06 | qfq | 2,367,599 | 33,246,096 | -0.85% |
| 2023-09-20 | 14.23 | 14.28 | 14.10 | 14.10 | 13.17 | qfq | 2,098,620 | 29,714,816 | -1.26% |
| 2023-09-19 | 14.59 | 14.60 | 14.24 | 14.28 | 13.34 | qfq | 2,933,070 | 42,105,252 | -2.19% |
| 2023-09-18 | 14.40 | 14.70 | 14.33 | 14.60 | 13.64 | qfq | 3,337,032 | 48,691,945 | 1.39% |
| 2023-09-15 | 14.52 | 14.59 | 14.38 | 14.40 | 13.45 | qfq | 1,997,000 | 28,882,330 | -0.28% |
| 2023-09-14 | 14.70 | 14.70 | 14.37 | 14.44 | 13.49 | qfq | 2,514,290 | 36,304,415 | -1.37% |
| 2023-09-13 | 14.82 | 14.82 | 14.47 | 14.64 | 13.68 | qfq | 2,782,826 | 40,578,019 | -1.15% |
| 2023-09-12 | 15.00 | 15.00 | 14.79 | 14.81 | 13.84 | qfq | 1,989,927 | 29,558,612 | -1.20% |
| 2023-09-11 | 14.80 | 15.01 | 14.52 | 14.99 | 14.00 | qfq | 3,492,624 | 51,937,927 | 1.56% |
| 2023-09-08 | 14.92 | 14.98 | 14.65 | 14.76 | 13.79 | qfq | 2,821,879 | 41,641,876 | -0.74% |
| 2023-09-07 | 15.08 | 15.24 | 14.84 | 14.87 | 13.89 | qfq | 3,425,020 | 51,344,391 | -1.78% |
| 2023-09-06 | 15.13 | 15.27 | 15.03 | 15.14 | 14.14 | qfq | 3,460,348 | 52,347,611 | -0.59% |
| 2023-09-05 | 15.41 | 15.53 | 15.15 | 15.23 | 14.23 | qfq | 4,686,409 | 71,549,504 | -1.55% |
| 2023-09-04 | 15.05 | 15.48 | 15.05 | 15.47 | 14.45 | qfq | 6,438,727 | 98,636,441 | 3.34% |
| 2023-09-01 | 14.90 | 15.27 | 14.82 | 14.97 | 13.99 | qfq | 6,132,541 | 92,106,789 | 1.08% |
| 2023-08-31 | 14.90 | 15.06 | 14.76 | 14.81 | 13.84 | qfq | 2,784,115 | 41,342,675 | -0.87% |
| 2023-08-30 | 14.86 | 15.13 | 14.72 | 14.94 | 13.96 | qfq | 4,995,397 | 74,798,481 | 0.61% |
| 2023-08-29 | 14.40 | 14.88 | 14.36 | 14.85 | 13.87 | qfq | 5,483,946 | 80,403,153 | 3.41% |
| 2023-08-28 | 14.80 | 14.95 | 14.34 | 14.36 | 13.42 | qfq | 6,873,874 | 100,467,731 | 1.77% |
| 2023-08-25 | 14.48 | 14.48 | 14.05 | 14.11 | 13.18 | qfq | 3,921,482 | 55,673,328 | -1.60% |
| 2023-08-24 | 14.38 | 14.57 | 14.26 | 14.34 | 13.40 | qfq | 4,803,696 | 69,074,648 | 0.14% |
| 2023-08-23 | 14.79 | 14.85 | 14.31 | 14.32 | 13.38 | qfq | 6,651,473 | 96,325,949 | -2.78% |
| 2023-08-22 | 15.46 | 15.52 | 14.47 | 14.73 | 13.76 | qfq | 11,946,394 | 176,030,529 | -4.97% |
| 2023-08-21 | 15.50 | 15.64 | 15.35 | 15.50 | 14.48 | qfq | 3,349,730 | 51,837,855 | -0.58% |
| 2023-08-18 | 15.69 | 15.92 | 15.55 | 15.59 | 14.56 | qfq | 3,220,785 | 50,519,225 | -1.58% |
| 2023-08-17 | 15.58 | 15.87 | 15.34 | 15.84 | 14.80 | qfq | 3,471,680 | 54,557,135 | 1.41% |
| 2023-08-16 | 15.61 | 15.87 | 15.58 | 15.62 | 14.59 | qfq | 3,478,473 | 54,709,602 | -0.51% |
| 2023-08-15 | 15.51 | 15.93 | 15.51 | 15.70 | 14.67 | qfq | 5,651,989 | 89,038,286 | 0.90% |
| 2023-08-14 | 15.13 | 15.57 | 15.05 | 15.56 | 14.54 | qfq | 3,607,105 | 55,376,178 | 1.97% |
| 2023-08-11 | 15.53 | 15.57 | 15.26 | 15.26 | 14.26 | qfq | 2,967,975 | 45,633,311 | -1.55% |
| 2023-08-10 | 15.30 | 15.52 | 15.27 | 15.50 | 14.48 | qfq | 2,500,781 | 38,634,613 | 0.91% |
| 2023-08-09 | 15.52 | 15.60 | 15.32 | 15.36 | 14.35 | qfq | 4,265,197 | 65,800,492 | -1.54% |
| 2023-08-08 | 15.92 | 15.94 | 15.50 | 15.60 | 14.57 | qfq | 4,395,958 | 68,766,972 | -1.52% |
| 2023-08-07 | 16.08 | 16.13 | 15.78 | 15.84 | 14.80 | qfq | 4,811,572 | 76,564,083 | -1.49% |
| 2023-08-04 | 16.31 | 16.40 | 16.07 | 16.08 | 15.02 | qfq | 4,484,463 | 72,558,186 | -1.11% |
| 2023-08-03 | 16.53 | 16.53 | 16.22 | 16.26 | 15.19 | qfq | 3,574,500 | 58,416,847 | -1.45% |
| 2023-08-02 | 16.59 | 16.61 | 16.24 | 16.50 | 15.41 | qfq | 4,375,842 | 71,775,067 | -0.66% |
| 2023-08-01 | 16.35 | 16.61 | 16.02 | 16.61 | 15.52 | qfq | 6,990,413 | 114,575,619 | 1.22% |
| 2023-07-31 | 16.60 | 16.78 | 16.38 | 16.41 | 15.33 | qfq | 5,265,624 | 86,822,498 | -1.14% |
| 2023-07-28 | 16.31 | 16.68 | 16.30 | 16.60 | 15.51 | qfq | 4,397,211 | 72,787,748 | 1.78% |
| 2023-07-27 | 16.70 | 16.70 | 16.29 | 16.31 | 15.24 | qfq | 4,928,329 | 80,977,463 | -2.45% |
| 2023-07-26 | 16.95 | 16.95 | 16.61 | 16.72 | 15.62 | qfq | 4,549,480 | 76,024,740 | -1.59% |
| 2023-07-25 | 16.85 | 17.33 | 16.85 | 16.99 | 15.87 | qfq | 5,871,215 | 100,135,892 | 0.95% |
| 2023-07-24 | 16.72 | 17.05 | 16.51 | 16.83 | 15.72 | qfq | 4,508,867 | 76,007,921 | 0.90% |
| 2023-07-21 | 16.71 | 17.05 | 16.58 | 16.68 | 15.58 | qfq | 4,225,591 | 70,907,485 | -0.36% |
| 2023-07-20 | 17.17 | 17.19 | 16.51 | 16.74 | 15.64 | qfq | 6,253,430 | 105,758,284 | -0.53% |
| 2023-07-19 | 16.90 | 17.02 | 16.64 | 16.83 | 15.72 | qfq | 5,741,669 | 96,381,771 | -0.53% |
| 2023-07-18 | 16.59 | 17.08 | 16.42 | 16.92 | 15.81 | qfq | 9,135,013 | 154,063,698 | 1.81% |