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
泓淋电力301439.SZ
最近收盘价13.442026-07-17
最近交易日2026-07-17
成交量（股）9,176,182
成交额（元）125,910,555
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-22 | 2024-11-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.86 | 14.03 | 13.38 | 13.44 | 13.44 | qfq | 9,176,182 | 125,910,555 | -2.82% |
| 2026-07-16 | 13.85 | 14.04 | 13.70 | 13.83 | 13.83 | qfq | 4,803,448 | 66,625,755 | -0.86% |
| 2026-07-15 | 13.93 | 14.12 | 13.79 | 13.95 | 13.95 | qfq | 5,072,092 | 70,806,290 | 0.14% |
| 2026-07-14 | 13.69 | 14.18 | 13.45 | 13.93 | 13.93 | qfq | 6,546,719 | 90,304,545 | 2.58% |
| 2026-07-13 | 14.27 | 14.32 | 13.54 | 13.58 | 13.58 | qfq | 7,451,570 | 103,154,967 | -5.10% |
| 2026-07-10 | 14.14 | 14.69 | 14.00 | 14.31 | 14.31 | qfq | 8,424,879 | 121,085,760 | 0.77% |
| 2026-07-09 | 14.26 | 14.42 | 13.65 | 14.20 | 14.20 | qfq | 7,805,993 | 109,351,335 | -0.56% |
| 2026-07-08 | 14.80 | 14.80 | 14.24 | 14.28 | 14.28 | qfq | 7,267,500 | 104,785,631 | -3.19% |
| 2026-07-07 | 15.36 | 15.60 | 14.71 | 14.75 | 14.75 | qfq | 7,552,950 | 113,513,152 | -4.41% |
| 2026-07-06 | 16.17 | 16.23 | 15.41 | 15.43 | 15.43 | qfq | 10,327,354 | 162,117,478 | -3.68% |
| 2026-07-03 | 16.07 | 16.43 | 15.81 | 16.02 | 16.02 | qfq | 12,845,776 | 207,494,981 | -0.31% |
| 2026-07-02 | 15.85 | 16.50 | 15.76 | 16.07 | 16.07 | qfq | 13,113,073 | 212,496,737 | 1.39% |
| 2026-07-01 | 15.60 | 16.04 | 15.60 | 15.85 | 15.85 | qfq | 10,075,994 | 159,158,371 | 0.83% |
| 2026-06-30 | 15.55 | 15.78 | 15.39 | 15.72 | 15.72 | qfq | 8,184,100 | 127,632,179 | 0.51% |
| 2026-06-29 | 16.01 | 16.15 | 15.34 | 15.64 | 15.64 | qfq | 9,984,400 | 156,193,040 | -3.22% |
| 2026-06-26 | 16.50 | 16.72 | 16.11 | 16.16 | 16.16 | qfq | 12,274,060 | 200,914,128 | -3.00% |
| 2026-06-25 | 17.13 | 17.14 | 16.47 | 16.66 | 16.66 | qfq | 15,778,807 | 262,951,118 | -3.08% |
| 2026-06-24 | 17.60 | 17.64 | 16.88 | 17.19 | 17.19 | qfq | 15,171,730 | 260,277,184 | -2.88% |
| 2026-06-23 | 17.30 | 18.38 | 17.10 | 17.70 | 17.70 | qfq | 23,756,257 | 421,755,744 | 1.49% |
| 2026-06-22 | 17.05 | 17.51 | 16.75 | 17.44 | 17.44 | qfq | 17,980,289 | 307,046,582 | 1.10% |
| 2026-06-18 | 17.48 | 17.84 | 17.14 | 17.25 | 17.25 | qfq | 18,105,308 | 315,705,411 | 0.17% |
| 2026-06-17 | 17.98 | 18.09 | 17.09 | 17.22 | 17.22 | qfq | 23,600,089 | 412,244,775 | -2.27% |
| 2026-06-16 | 17.60 | 17.84 | 17.30 | 17.62 | 17.62 | qfq | 18,282,900 | 321,600,756 | 0.06% |
| 2026-06-15 | 17.21 | 17.66 | 17.08 | 17.61 | 17.61 | qfq | 17,578,365 | 307,346,726 | 3.10% |
| 2026-06-12 | 17.59 | 17.69 | 17.03 | 17.08 | 17.08 | qfq | 12,705,180 | 219,983,348 | -0.70% |
| 2026-06-11 | 17.28 | 17.70 | 17.02 | 17.20 | 17.20 | qfq | 12,758,295 | 220,229,739 | -1.60% |
| 2026-06-10 | 17.86 | 18.02 | 17.24 | 17.48 | 17.48 | qfq | 17,576,926 | 309,169,206 | -4.06% |
| 2026-06-09 | 18.39 | 19.06 | 18.11 | 18.22 | 18.22 | qfq | 20,515,432 | 377,356,037 | -0.05% |
| 2026-06-08 | 19.06 | 19.44 | 17.83 | 18.23 | 18.23 | qfq | 27,725,092 | 517,408,538 | -9.53% |
| 2026-06-05 | 21.09 | 21.77 | 19.95 | 20.15 | 20.15 | qfq | 32,643,479 | 672,826,577 | -4.82% |
| 2026-06-04 | 21.91 | 22.17 | 20.72 | 21.17 | 21.17 | qfq | 42,944,585 | 910,644,112 | -9.10% |
| 2026-06-03 | 21.81 | 23.77 | 21.68 | 23.29 | 23.29 | qfq | 52,080,006 | 1,195,197,526 | 3.42% |
| 2026-06-02 | 24.90 | 25.35 | 21.88 | 22.52 | 22.52 | qfq | 67,211,863 | 1,560,035,647 | -4.09% |
| 2026-06-01 | 21.01 | 23.48 | 21.01 | 23.48 | 23.48 | qfq | 55,213,788 | 1,243,789,802 | 19.98% |
| 2026-05-29 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | qfq | 12,115,206 | 237,094,581 | 18.53% |
| 2026-05-28 | 16.08 | 16.60 | 15.93 | 16.51 | 16.31 | qfq | 5,483,800 | 89,073,969 | 3.06% |
| 2026-05-27 | 16.59 | 16.63 | 15.90 | 16.02 | 15.83 | qfq | 5,754,130 | 92,476,895 | -2.67% |
| 2026-05-26 | 16.81 | 17.04 | 16.30 | 16.46 | 16.26 | qfq | 4,353,000 | 72,052,405 | -2.78% |
| 2026-05-25 | 17.15 | 17.31 | 16.79 | 16.93 | 16.72 | qfq | 4,105,323 | 69,737,447 | -0.65% |
| 2026-05-22 | 16.80 | 17.13 | 16.46 | 17.04 | 16.83 | qfq | 5,887,116 | 99,090,916 | 3.40% |
| 2026-05-21 | 17.39 | 17.46 | 16.45 | 16.48 | 16.28 | qfq | 6,659,100 | 112,980,073 | -4.74% |
| 2026-05-20 | 17.32 | 17.52 | 17.21 | 17.30 | 17.09 | qfq | 3,947,954 | 68,252,141 | -0.75% |
| 2026-05-19 | 17.06 | 17.43 | 17.03 | 17.43 | 17.22 | qfq | 5,239,900 | 90,467,449 | 1.63% |
| 2026-05-18 | 16.92 | 17.25 | 16.90 | 17.15 | 16.94 | qfq | 4,162,308 | 71,195,778 | 0.76% |
| 2026-05-15 | 17.03 | 17.29 | 16.90 | 17.02 | 16.81 | qfq | 4,600,643 | 78,540,212 | -0.18% |
| 2026-05-14 | 17.51 | 17.64 | 17.05 | 17.05 | 16.84 | qfq | 5,613,049 | 96,922,971 | -2.24% |
| 2026-05-13 | 17.17 | 17.71 | 17.01 | 17.44 | 17.23 | qfq | 7,666,843 | 134,089,329 | 2.53% |
| 2026-05-12 | 17.15 | 17.26 | 16.94 | 17.01 | 16.80 | qfq | 5,008,195 | 85,461,905 | -1.33% |
| 2026-05-11 | 16.90 | 17.28 | 16.89 | 17.24 | 17.03 | qfq | 6,644,579 | 113,641,173 | 2.01% |
| 2026-05-08 | 16.69 | 16.92 | 16.60 | 16.90 | 16.70 | qfq | 4,594,400 | 77,131,484 | 0.84% |
| 2026-05-07 | 16.76 | 16.87 | 16.64 | 16.76 | 16.56 | qfq | 5,999,026 | 100,544,683 | -0.06% |
| 2026-05-06 | 16.58 | 16.83 | 16.55 | 16.77 | 16.57 | qfq | 7,379,946 | 123,538,890 | 1.76% |
| 2026-04-30 | 16.05 | 16.54 | 16.01 | 16.48 | 16.28 | qfq | 8,918,226 | 146,132,932 | 2.68% |
| 2026-04-29 | 16.01 | 16.18 | 15.84 | 16.05 | 15.86 | qfq | 5,200,196 | 83,461,417 | -0.12% |
| 2026-04-28 | 15.74 | 16.22 | 15.69 | 16.07 | 15.88 | qfq | 5,961,126 | 95,543,139 | 1.58% |
| 2026-04-27 | 15.50 | 15.83 | 15.22 | 15.82 | 15.63 | qfq | 5,652,153 | 87,862,336 | 1.09% |
| 2026-04-24 | 15.67 | 15.83 | 15.52 | 15.65 | 15.46 | qfq | 3,868,943 | 60,479,388 | -0.76% |
| 2026-04-23 | 16.06 | 16.27 | 15.70 | 15.77 | 15.58 | qfq | 4,197,200 | 66,586,223 | -2.41% |
| 2026-04-22 | 15.90 | 16.16 | 15.83 | 16.16 | 15.96 | qfq | 4,046,716 | 64,883,532 | 1.64% |
| 2026-04-21 | 16.11 | 16.14 | 15.79 | 15.90 | 15.71 | qfq | 3,561,279 | 56,595,696 | -1.85% |
| 2026-04-20 | 16.13 | 16.36 | 16.08 | 16.20 | 16.00 | qfq | 3,845,504 | 62,375,440 | 0.43% |
| 2026-04-17 | 16.20 | 16.37 | 16.06 | 16.13 | 15.93 | qfq | 3,873,921 | 62,677,284 | -0.92% |
| 2026-04-16 | 16.08 | 16.34 | 15.80 | 16.28 | 16.08 | qfq | 4,179,400 | 67,530,586 | 1.88% |
| 2026-04-15 | 16.11 | 16.24 | 15.95 | 15.98 | 15.79 | qfq | 3,846,796 | 61,885,095 | -0.62% |
| 2026-04-14 | 15.85 | 16.10 | 15.82 | 16.08 | 15.89 | qfq | 3,846,600 | 61,396,988 | 1.90% |
| 2026-04-13 | 15.73 | 15.90 | 15.65 | 15.78 | 15.59 | qfq | 2,581,146 | 40,648,746 | -0.38% |
| 2026-04-10 | 15.73 | 16.12 | 15.63 | 15.84 | 15.65 | qfq | 3,896,800 | 62,085,661 | 1.34% |
| 2026-04-09 | 15.83 | 15.87 | 15.47 | 15.63 | 15.44 | qfq | 3,883,500 | 60,755,434 | -1.94% |
| 2026-04-08 | 15.59 | 15.94 | 15.49 | 15.94 | 15.75 | qfq | 4,377,790 | 69,200,099 | 4.32% |
| 2026-04-07 | 15.20 | 15.40 | 15.14 | 15.28 | 15.09 | qfq | 2,307,877 | 35,218,386 | 0.79% |
| 2026-04-03 | 15.75 | 15.78 | 15.08 | 15.16 | 14.98 | qfq | 3,997,770 | 61,157,441 | -3.32% |
| 2026-04-02 | 15.72 | 16.12 | 15.51 | 15.68 | 15.49 | qfq | 4,953,400 | 78,291,259 | -0.82% |
| 2026-04-01 | 15.88 | 15.94 | 15.65 | 15.81 | 15.62 | qfq | 3,642,843 | 57,432,039 | 1.28% |
| 2026-03-31 | 15.77 | 16.17 | 15.61 | 15.61 | 15.42 | qfq | 4,380,900 | 69,382,284 | -1.58% |
| 2026-03-30 | 15.85 | 15.97 | 15.45 | 15.86 | 15.67 | qfq | 4,396,403 | 69,042,906 | -1.37% |
| 2026-03-27 | 15.75 | 16.20 | 15.70 | 16.08 | 15.89 | qfq | 4,014,223 | 64,277,560 | 0.00% |
| 2026-03-26 | 16.38 | 16.48 | 15.97 | 16.08 | 15.89 | qfq | 5,020,653 | 81,349,509 | -2.25% |
| 2026-03-25 | 15.92 | 16.85 | 15.90 | 16.45 | 16.25 | qfq | 8,399,235 | 137,821,721 | 3.52% |
| 2026-03-24 | 15.63 | 15.93 | 15.27 | 15.89 | 15.70 | qfq | 6,683,267 | 104,215,848 | 4.20% |
| 2026-03-23 | 15.80 | 16.07 | 15.02 | 15.25 | 15.07 | qfq | 8,132,155 | 126,564,060 | -5.57% |
| 2026-03-20 | 16.67 | 17.08 | 16.11 | 16.15 | 15.95 | qfq | 8,876,070 | 146,738,120 | -1.34% |
| 2026-03-19 | 16.62 | 16.86 | 16.30 | 16.37 | 16.17 | qfq | 6,699,712 | 110,984,169 | -2.96% |
| 2026-03-18 | 16.61 | 17.20 | 16.56 | 16.87 | 16.67 | qfq | 7,220,249 | 121,354,788 | 2.49% |
| 2026-03-17 | 17.00 | 17.60 | 16.40 | 16.46 | 16.26 | qfq | 8,592,051 | 146,097,733 | -2.20% |
| 2026-03-16 | 17.16 | 17.27 | 16.69 | 16.83 | 16.63 | qfq | 7,149,647 | 120,314,747 | -1.81% |
| 2026-03-13 | 17.58 | 17.64 | 17.03 | 17.14 | 16.93 | qfq | 10,501,175 | 181,267,801 | -3.11% |
| 2026-03-12 | 18.11 | 18.19 | 17.65 | 17.69 | 17.48 | qfq | 13,351,096 | 239,248,664 | -3.91% |
| 2026-03-11 | 17.57 | 18.48 | 17.36 | 18.41 | 18.19 | qfq | 19,368,926 | 347,492,634 | 4.25% |
| 2026-03-10 | 17.58 | 17.74 | 17.43 | 17.66 | 17.45 | qfq | 11,201,739 | 196,818,370 | -0.39% |
| 2026-03-09 | 17.20 | 17.79 | 17.12 | 17.73 | 17.52 | qfq | 14,933,752 | 263,003,458 | 1.49% |
| 2026-03-06 | 17.39 | 17.61 | 17.24 | 17.47 | 17.26 | qfq | 10,756,332 | 187,829,234 | 0.69% |
| 2026-03-05 | 17.15 | 17.50 | 17.15 | 17.35 | 17.14 | qfq | 12,309,805 | 213,668,851 | 2.42% |
| 2026-03-04 | 16.40 | 17.15 | 16.30 | 16.94 | 16.73 | qfq | 8,175,013 | 138,213,392 | 1.93% |
| 2026-03-03 | 16.95 | 17.25 | 16.59 | 16.62 | 16.42 | qfq | 8,765,755 | 148,247,522 | -2.00% |
| 2026-03-02 | 16.98 | 17.33 | 16.89 | 16.96 | 16.75 | qfq | 7,602,600 | 129,578,404 | -2.25% |
| 2026-02-27 | 17.11 | 17.39 | 17.08 | 17.35 | 17.14 | qfq | 8,021,186 | 138,075,537 | 0.41% |
| 2026-02-26 | 16.97 | 17.29 | 16.82 | 17.28 | 17.07 | qfq | 9,316,749 | 159,600,948 | 2.13% |
| 2026-02-25 | 16.79 | 16.92 | 16.72 | 16.92 | 16.72 | qfq | 6,434,716 | 108,454,270 | 0.42% |
| 2026-02-24 | 16.57 | 16.87 | 16.51 | 16.85 | 16.65 | qfq | 7,350,585 | 123,247,873 | 2.93% |
| 2026-02-13 | 16.61 | 16.62 | 16.32 | 16.37 | 16.17 | qfq | 4,491,808 | 73,910,461 | -1.56% |
| 2026-02-12 | 16.46 | 16.75 | 16.36 | 16.63 | 16.43 | qfq | 6,138,448 | 102,135,237 | 1.09% |
| 2026-02-11 | 16.49 | 16.62 | 16.42 | 16.45 | 16.25 | qfq | 3,481,070 | 57,461,925 | 0.06% |
| 2026-02-10 | 16.55 | 16.61 | 16.43 | 16.44 | 16.24 | qfq | 5,459,973 | 90,079,496 | -1.02% |
| 2026-02-09 | 16.50 | 16.69 | 16.40 | 16.61 | 16.41 | qfq | 6,415,819 | 106,303,251 | 1.28% |
| 2026-02-06 | 16.00 | 16.59 | 15.99 | 16.40 | 16.20 | qfq | 6,933,345 | 113,800,424 | 1.36% |
| 2026-02-05 | 16.54 | 16.61 | 16.09 | 16.18 | 15.98 | qfq | 6,685,023 | 108,771,626 | -2.88% |
| 2026-02-04 | 16.47 | 16.75 | 16.38 | 16.66 | 16.46 | qfq | 7,938,443 | 131,861,272 | 0.73% |
| 2026-02-03 | 16.37 | 16.55 | 16.19 | 16.54 | 16.34 | qfq | 7,989,268 | 130,843,992 | 2.22% |
| 2026-02-02 | 16.32 | 16.69 | 16.16 | 16.18 | 15.98 | qfq | 10,519,994 | 173,542,680 | -0.61% |
| 2026-01-30 | 16.09 | 16.35 | 15.88 | 16.28 | 16.08 | qfq | 7,752,710 | 125,339,963 | 0.68% |
| 2026-01-29 | 16.35 | 16.50 | 16.12 | 16.17 | 15.97 | qfq | 9,220,400 | 150,276,960 | -2.06% |
| 2026-01-28 | 16.69 | 17.03 | 16.43 | 16.51 | 16.31 | qfq | 11,688,883 | 195,415,061 | -1.08% |
| 2026-01-27 | 16.86 | 16.96 | 16.35 | 16.69 | 16.49 | qfq | 10,952,446 | 181,612,122 | -1.59% |
| 2026-01-26 | 17.13 | 17.28 | 16.91 | 16.96 | 16.75 | qfq | 15,565,407 | 265,364,955 | -1.17% |
| 2026-01-23 | 17.69 | 17.87 | 17.11 | 17.16 | 16.95 | qfq | 21,000,253 | 362,970,581 | -3.00% |
| 2026-01-22 | 16.03 | 18.88 | 16.02 | 17.69 | 17.48 | qfq | 30,226,243 | 530,022,123 | 10.15% |
| 2026-01-21 | 16.19 | 16.21 | 15.98 | 16.06 | 15.87 | qfq | 6,859,923 | 110,264,927 | -1.47% |
| 2026-01-20 | 16.43 | 16.53 | 16.19 | 16.30 | 16.10 | qfq | 8,507,699 | 138,746,566 | -1.69% |
| 2026-01-19 | 15.98 | 16.88 | 15.92 | 16.58 | 16.38 | qfq | 15,318,683 | 253,284,272 | 3.75% |
| 2026-01-16 | 16.08 | 16.71 | 15.88 | 15.98 | 15.79 | qfq | 11,963,081 | 192,886,967 | 1.91% |
| 2026-01-15 | 15.55 | 15.79 | 15.45 | 15.68 | 15.49 | qfq | 5,963,436 | 93,045,404 | 0.06% |
| 2026-01-14 | 15.80 | 15.91 | 15.50 | 15.67 | 15.48 | qfq | 10,754,321 | 169,011,765 | -1.57% |
| 2026-01-13 | 15.51 | 16.02 | 15.41 | 15.92 | 15.73 | qfq | 12,787,515 | 202,066,094 | 2.64% |
| 2026-01-12 | 15.32 | 15.64 | 15.25 | 15.51 | 15.32 | qfq | 5,924,472 | 91,397,554 | 1.24% |
| 2026-01-09 | 15.24 | 15.36 | 15.18 | 15.32 | 15.13 | qfq | 4,537,515 | 69,289,400 | 0.52% |
| 2026-01-08 | 15.17 | 15.28 | 15.10 | 15.24 | 15.06 | qfq | 4,365,649 | 66,416,005 | 0.59% |
| 2026-01-07 | 15.18 | 15.28 | 15.05 | 15.15 | 14.97 | qfq | 4,065,100 | 61,621,902 | -0.20% |
| 2026-01-06 | 15.11 | 15.22 | 15.08 | 15.18 | 15.00 | qfq | 3,770,000 | 57,126,573 | 0.20% |
| 2026-01-05 | 14.98 | 15.15 | 14.96 | 15.15 | 14.97 | qfq | 2,383,473 | 35,943,660 | 1.61% |
| 2025-12-31 | 15.08 | 15.08 | 14.88 | 14.91 | 14.73 | qfq | 2,581,919 | 38,632,496 | -0.86% |
| 2025-12-30 | 15.09 | 15.20 | 14.96 | 15.04 | 14.86 | qfq | 2,396,176 | 36,140,852 | -0.46% |
| 2025-12-29 | 15.18 | 15.25 | 15.01 | 15.11 | 14.93 | qfq | 3,541,700 | 53,660,524 | -0.46% |
| 2025-12-26 | 15.39 | 15.42 | 15.12 | 15.18 | 15.00 | qfq | 4,263,270 | 65,073,318 | -1.56% |
| 2025-12-25 | 15.20 | 15.50 | 15.18 | 15.42 | 15.23 | qfq | 4,130,506 | 63,484,809 | 1.11% |
| 2025-12-24 | 14.95 | 15.30 | 14.90 | 15.25 | 15.07 | qfq | 4,249,702 | 64,637,371 | 2.01% |
| 2025-12-23 | 15.08 | 15.13 | 14.92 | 14.95 | 14.77 | qfq | 2,754,028 | 41,308,354 | -0.66% |
| 2025-12-22 | 15.10 | 15.19 | 15.00 | 15.05 | 14.87 | qfq | 3,397,891 | 51,271,499 | -0.20% |
| 2025-12-19 | 14.95 | 15.22 | 14.95 | 15.08 | 14.90 | qfq | 2,928,074 | 44,179,897 | 1.07% |
| 2025-12-18 | 14.90 | 15.14 | 14.81 | 14.92 | 14.74 | qfq | 3,156,632 | 47,352,221 | -0.20% |
| 2025-12-17 | 15.08 | 15.24 | 14.70 | 14.95 | 14.77 | qfq | 5,599,650 | 83,384,592 | -1.45% |
| 2025-12-16 | 15.47 | 15.50 | 15.13 | 15.17 | 14.99 | qfq | 6,655,900 | 101,668,065 | -2.88% |
| 2025-12-15 | 15.46 | 15.98 | 15.46 | 15.62 | 15.43 | qfq | 10,946,538 | 171,541,109 | 1.10% |
| 2025-12-12 | 15.33 | 16.15 | 15.33 | 15.45 | 15.26 | qfq | 13,647,873 | 214,592,269 | 3.97% |
| 2025-12-11 | 15.05 | 15.15 | 14.85 | 14.86 | 14.68 | qfq | 1,990,900 | 29,857,406 | -0.87% |
| 2025-12-10 | 15.10 | 15.14 | 14.93 | 14.99 | 14.81 | qfq | 2,515,500 | 37,768,958 | -1.06% |
| 2025-12-09 | 15.15 | 15.23 | 15.00 | 15.15 | 14.97 | qfq | 2,466,945 | 37,370,111 | 0.33% |
| 2025-12-08 | 15.04 | 15.16 | 14.95 | 15.10 | 14.92 | qfq | 2,220,450 | 33,432,375 | 0.53% |
| 2025-12-05 | 14.73 | 15.21 | 14.73 | 15.02 | 14.84 | qfq | 2,217,800 | 33,163,161 | 1.97% |
| 2025-12-04 | 14.85 | 14.94 | 14.67 | 14.73 | 14.55 | qfq | 2,406,543 | 35,535,027 | -1.41% |
| 2025-12-03 | 14.94 | 15.23 | 14.86 | 14.94 | 14.76 | qfq | 2,864,400 | 42,962,581 | 0.00% |
| 2025-12-02 | 14.96 | 15.02 | 14.83 | 14.94 | 14.76 | qfq | 1,507,802 | 22,507,385 | -0.07% |
| 2025-12-01 | 14.89 | 15.11 | 14.84 | 14.95 | 14.77 | qfq | 2,251,113 | 33,780,164 | 0.20% |
| 2025-11-28 | 14.84 | 14.93 | 14.71 | 14.92 | 14.74 | qfq | 1,568,700 | 23,299,488 | 0.67% |
| 2025-11-27 | 14.82 | 14.95 | 14.65 | 14.82 | 14.64 | qfq | 1,954,000 | 28,984,400 | 0.88% |
| 2025-11-26 | 14.83 | 14.97 | 14.66 | 14.69 | 14.51 | qfq | 2,090,400 | 30,970,481 | -0.94% |
| 2025-11-25 | 14.75 | 15.03 | 14.69 | 14.83 | 14.65 | qfq | 2,170,950 | 32,308,914 | 1.02% |
| 2025-11-24 | 14.55 | 14.71 | 14.46 | 14.68 | 14.50 | qfq | 2,614,207 | 38,143,702 | 1.52% |
| 2025-11-21 | 15.31 | 15.39 | 14.46 | 14.46 | 14.28 | qfq | 5,085,326 | 75,075,418 | -5.92% |
| 2025-11-20 | 15.52 | 15.66 | 15.28 | 15.37 | 15.18 | qfq | 2,540,100 | 39,163,372 | -0.58% |
| 2025-11-19 | 15.87 | 15.87 | 15.43 | 15.46 | 15.27 | qfq | 3,297,968 | 51,403,406 | -2.28% |
| 2025-11-18 | 16.00 | 16.02 | 15.73 | 15.82 | 15.63 | qfq | 2,865,800 | 45,351,888 | -0.82% |
| 2025-11-17 | 16.03 | 16.10 | 15.83 | 15.95 | 15.76 | qfq | 3,597,712 | 57,285,343 | -0.68% |
| 2025-11-14 | 16.16 | 16.28 | 16.06 | 16.06 | 15.87 | qfq | 3,712,104 | 60,043,915 | -0.68% |
| 2025-11-13 | 16.16 | 16.20 | 16.08 | 16.17 | 15.97 | qfq | 4,217,200 | 68,081,677 | 0.00% |
| 2025-11-12 | 16.25 | 16.30 | 16.03 | 16.17 | 15.97 | qfq | 4,326,980 | 69,970,812 | -0.61% |
| 2025-11-11 | 16.21 | 16.32 | 16.15 | 16.27 | 16.07 | qfq | 5,061,700 | 82,211,404 | 0.87% |
| 2025-11-10 | 16.18 | 16.23 | 16.02 | 16.13 | 15.93 | qfq | 5,306,126 | 85,539,789 | 0.44% |
| 2025-11-07 | 16.00 | 16.32 | 15.98 | 16.06 | 15.87 | qfq | 5,687,698 | 91,828,291 | 0.50% |
| 2025-11-06 | 16.15 | 16.20 | 15.93 | 15.98 | 15.79 | qfq | 7,622,971 | 122,125,917 | -1.24% |
| 2025-11-05 | 15.47 | 16.35 | 15.37 | 16.18 | 15.98 | qfq | 12,776,032 | 204,862,977 | 3.85% |
| 2025-11-04 | 15.41 | 15.74 | 15.41 | 15.58 | 15.39 | qfq | 4,284,973 | 66,825,413 | 0.65% |
| 2025-11-03 | 15.32 | 15.48 | 15.26 | 15.48 | 15.29 | qfq | 3,019,070 | 46,518,394 | 1.51% |
| 2025-10-31 | 15.24 | 15.35 | 15.23 | 15.25 | 15.07 | qfq | 2,490,800 | 38,069,502 | 0.33% |
| 2025-10-30 | 15.53 | 15.53 | 15.19 | 15.20 | 15.02 | qfq | 4,111,661 | 62,977,570 | -2.06% |
| 2025-10-29 | 15.36 | 15.75 | 15.31 | 15.52 | 15.33 | qfq | 4,962,944 | 77,124,327 | 1.17% |
| 2025-10-28 | 15.22 | 15.40 | 15.22 | 15.34 | 15.15 | qfq | 2,589,400 | 39,698,286 | 0.13% |
| 2025-10-27 | 15.44 | 15.53 | 15.22 | 15.32 | 15.13 | qfq | 5,197,637 | 79,753,033 | -1.10% |
| 2025-10-24 | 15.29 | 15.61 | 15.07 | 15.49 | 15.30 | qfq | 5,783,700 | 89,040,189 | 2.38% |
| 2025-10-23 | 15.11 | 15.17 | 14.92 | 15.13 | 14.95 | qfq | 2,458,418 | 36,962,218 | 0.33% |
| 2025-10-22 | 14.93 | 15.27 | 14.85 | 15.08 | 14.90 | qfq | 3,684,582 | 55,557,717 | 0.53% |
| 2025-10-21 | 14.80 | 15.03 | 14.80 | 15.00 | 14.82 | qfq | 2,467,427 | 36,910,056 | 1.08% |
| 2025-10-20 | 14.79 | 14.97 | 14.73 | 14.84 | 14.66 | qfq | 2,406,750 | 35,672,049 | 1.37% |
| 2025-10-17 | 15.23 | 15.26 | 14.60 | 14.64 | 14.46 | qfq | 5,114,513 | 76,167,755 | -4.06% |
| 2025-10-16 | 15.64 | 15.67 | 15.20 | 15.26 | 15.08 | qfq | 6,872,600 | 105,955,154 | 0.66% |
| 2025-10-15 | 14.90 | 15.17 | 14.74 | 15.16 | 14.98 | qfq | 3,674,700 | 55,236,238 | 1.81% |
| 2025-10-14 | 15.00 | 15.32 | 14.83 | 14.89 | 14.71 | qfq | 4,550,260 | 68,529,560 | -0.40% |
| 2025-10-13 | 14.80 | 15.02 | 14.40 | 14.95 | 14.77 | qfq | 5,153,971 | 76,220,756 | -2.61% |
| 2025-10-10 | 15.25 | 15.55 | 15.12 | 15.35 | 15.16 | qfq | 4,891,611 | 74,893,057 | 0.33% |
| 2025-10-09 | 15.45 | 15.52 | 15.25 | 15.30 | 15.11 | qfq | 4,680,894 | 71,794,355 | -0.26% |
| 2025-09-30 | 15.69 | 15.83 | 15.34 | 15.34 | 15.15 | qfq | 6,417,641 | 99,662,734 | -2.48% |
| 2025-09-29 | 15.67 | 15.85 | 15.48 | 15.73 | 15.54 | qfq | 6,871,498 | 107,451,659 | 0.25% |
| 2025-09-26 | 15.90 | 16.05 | 15.47 | 15.69 | 15.50 | qfq | 11,105,036 | 173,837,658 | -2.55% |
| 2025-09-25 | 15.36 | 16.52 | 15.29 | 16.10 | 15.90 | qfq | 16,123,098 | 258,522,938 | 5.02% |
| 2025-09-24 | 15.31 | 15.33 | 15.03 | 15.33 | 15.14 | qfq | 3,032,960 | 46,230,036 | 0.46% |
| 2025-09-23 | 15.25 | 15.33 | 14.79 | 15.26 | 15.08 | qfq | 3,831,551 | 57,557,765 | 0.39% |
| 2025-09-22 | 15.21 | 15.32 | 15.10 | 15.20 | 15.02 | qfq | 2,296,800 | 34,911,680 | 0.13% |
| 2025-09-19 | 15.34 | 15.46 | 15.14 | 15.18 | 15.00 | qfq | 3,584,293 | 54,574,345 | -1.11% |
| 2025-09-18 | 15.73 | 15.76 | 15.19 | 15.35 | 15.16 | qfq | 5,430,010 | 84,209,932 | -2.29% |
| 2025-09-17 | 15.49 | 16.02 | 15.41 | 15.71 | 15.52 | qfq | 5,707,000 | 89,960,267 | 1.35% |
| 2025-09-16 | 15.29 | 15.56 | 15.26 | 15.50 | 15.31 | qfq | 3,220,801 | 49,677,066 | 1.04% |
| 2025-09-15 | 15.58 | 15.58 | 15.31 | 15.34 | 15.15 | qfq | 2,970,900 | 45,710,950 | -1.10% |
| 2025-09-12 | 15.48 | 15.70 | 15.43 | 15.51 | 15.32 | qfq | 4,075,100 | 63,307,872 | 0.06% |
| 2025-09-11 | 15.22 | 15.50 | 15.08 | 15.50 | 15.31 | qfq | 4,062,638 | 62,318,479 | 1.84% |
| 2025-09-10 | 15.30 | 15.39 | 15.13 | 15.22 | 15.04 | qfq | 2,478,101 | 37,781,257 | -0.39% |
| 2025-09-09 | 15.52 | 15.54 | 15.19 | 15.28 | 15.09 | qfq | 3,869,000 | 59,326,331 | -1.74% |
| 2025-09-08 | 15.39 | 15.55 | 15.30 | 15.55 | 15.36 | qfq | 3,837,900 | 59,193,552 | 1.04% |
| 2025-09-05 | 15.16 | 15.44 | 15.09 | 15.39 | 15.20 | qfq | 3,734,915 | 57,138,536 | 1.65% |
| 2025-09-04 | 15.20 | 15.47 | 14.90 | 15.14 | 14.96 | qfq | 5,512,817 | 83,833,411 | -0.39% |
| 2025-09-03 | 15.60 | 15.67 | 15.12 | 15.20 | 15.02 | qfq | 4,553,517 | 70,032,234 | -2.56% |
| 2025-09-02 | 15.99 | 16.05 | 15.30 | 15.60 | 15.41 | qfq | 7,223,900 | 112,386,078 | -2.44% |
| 2025-09-01 | 16.17 | 16.37 | 15.95 | 15.99 | 15.80 | qfq | 8,149,188 | 131,187,709 | -1.84% |
| 2025-08-29 | 17.00 | 17.00 | 16.20 | 16.29 | 16.09 | qfq | 11,675,681 | 191,702,613 | -4.63% |
| 2025-08-28 | 16.67 | 17.08 | 16.33 | 17.08 | 16.87 | qfq | 8,826,178 | 148,167,783 | 2.34% |
| 2025-08-27 | 17.07 | 17.32 | 16.67 | 16.69 | 16.49 | qfq | 7,585,538 | 129,650,705 | -2.74% |
| 2025-08-26 | 16.99 | 17.49 | 16.90 | 17.16 | 16.95 | qfq | 7,753,591 | 133,452,807 | 0.88% |
| 2025-08-25 | 17.02 | 17.22 | 16.82 | 17.01 | 16.80 | qfq | 7,961,452 | 135,416,431 | 0.18% |
| 2025-08-22 | 17.15 | 17.20 | 16.92 | 16.98 | 16.77 | qfq | 5,038,200 | 85,643,582 | -0.93% |
| 2025-08-21 | 17.28 | 17.34 | 16.97 | 17.14 | 16.93 | qfq | 7,547,560 | 129,091,806 | -0.75% |
| 2025-08-20 | 17.22 | 17.29 | 17.03 | 17.27 | 17.06 | qfq | 6,361,444 | 109,394,558 | 0.17% |
| 2025-08-19 | 16.97 | 17.34 | 16.86 | 17.24 | 17.03 | qfq | 9,235,236 | 158,399,471 | 1.65% |
| 2025-08-18 | 16.94 | 17.08 | 16.78 | 16.96 | 16.75 | qfq | 7,593,180 | 128,724,509 | 0.59% |
| 2025-08-15 | 16.59 | 16.97 | 16.59 | 16.86 | 16.66 | qfq | 7,850,407 | 132,233,659 | 1.38% |
| 2025-08-14 | 16.75 | 17.10 | 16.58 | 16.63 | 16.43 | qfq | 10,736,590 | 180,335,307 | -0.72% |
| 2025-08-13 | 16.68 | 16.80 | 16.64 | 16.75 | 16.55 | qfq | 5,548,782 | 92,715,731 | 0.18% |
| 2025-08-12 | 16.77 | 16.83 | 16.61 | 16.72 | 16.52 | qfq | 4,251,640 | 71,029,305 | -0.30% |
| 2025-08-11 | 16.50 | 17.00 | 16.46 | 16.77 | 16.57 | qfq | 7,622,500 | 127,689,821 | 2.07% |
| 2025-08-08 | 16.50 | 16.60 | 16.37 | 16.43 | 16.23 | qfq | 3,365,454 | 55,456,156 | -0.30% |
| 2025-08-07 | 16.57 | 16.66 | 16.30 | 16.48 | 16.28 | qfq | 4,935,296 | 81,252,368 | -0.72% |
| 2025-08-06 | 16.48 | 16.68 | 16.38 | 16.60 | 16.40 | qfq | 4,406,864 | 73,046,004 | 0.48% |
| 2025-08-05 | 16.30 | 16.58 | 16.30 | 16.52 | 16.32 | qfq | 5,947,377 | 97,759,568 | 1.29% |
| 2025-08-04 | 16.00 | 16.33 | 15.95 | 16.31 | 16.11 | qfq | 3,809,391 | 61,755,150 | 1.37% |
| 2025-08-01 | 15.93 | 16.14 | 15.93 | 16.09 | 15.90 | qfq | 3,080,458 | 49,422,818 | 0.56% |
| 2025-07-31 | 16.03 | 16.32 | 15.99 | 16.00 | 15.81 | qfq | 4,799,100 | 77,523,686 | -0.81% |
| 2025-07-30 | 16.27 | 16.28 | 15.90 | 16.13 | 15.93 | qfq | 4,812,600 | 77,470,121 | -0.74% |
| 2025-07-29 | 16.30 | 16.31 | 16.02 | 16.25 | 16.05 | qfq | 4,476,328 | 72,369,136 | -0.18% |
| 2025-07-28 | 16.17 | 16.30 | 16.16 | 16.28 | 16.08 | qfq | 3,912,708 | 63,506,679 | 0.74% |
| 2025-07-25 | 16.28 | 16.35 | 16.14 | 16.16 | 15.96 | qfq | 4,548,307 | 73,641,966 | -0.86% |
| 2025-07-24 | 16.21 | 16.35 | 16.19 | 16.30 | 16.10 | qfq | 5,409,300 | 87,952,400 | 0.31% |
| 2025-07-23 | 16.69 | 16.70 | 16.18 | 16.25 | 16.05 | qfq | 7,311,439 | 119,797,347 | -2.34% |
| 2025-07-22 | 16.82 | 16.95 | 16.53 | 16.64 | 16.44 | qfq | 6,660,199 | 110,992,997 | -0.83% |
| 2025-07-21 | 16.55 | 16.78 | 16.50 | 16.78 | 16.58 | qfq | 7,397,400 | 123,312,406 | 1.88% |
| 2025-07-18 | 16.68 | 16.68 | 16.32 | 16.47 | 16.27 | qfq | 6,149,600 | 101,202,566 | -0.90% |
| 2025-07-17 | 16.50 | 16.62 | 16.32 | 16.62 | 16.42 | qfq | 5,347,643 | 88,378,070 | 0.61% |
| 2025-07-16 | 16.72 | 16.85 | 16.49 | 16.52 | 16.32 | qfq | 7,279,991 | 120,832,923 | -0.72% |
| 2025-07-15 | 17.01 | 17.14 | 16.60 | 16.64 | 16.44 | qfq | 10,450,980 | 175,467,985 | -2.92% |
| 2025-07-14 | 16.83 | 17.17 | 16.63 | 17.14 | 16.93 | qfq | 10,308,837 | 175,316,867 | 1.84% |
| 2025-07-11 | 17.43 | 17.70 | 16.75 | 16.83 | 16.63 | qfq | 18,413,740 | 312,629,357 | -5.18% |
| 2025-07-10 | 17.20 | 17.87 | 17.05 | 17.75 | 17.53 | qfq | 24,853,919 | 437,610,747 | 2.72% |
| 2025-07-09 | 17.20 | 17.49 | 16.95 | 17.28 | 17.07 | qfq | 15,677,172 | 269,159,460 | -0.40% |
| 2025-07-08 | 17.22 | 17.43 | 16.84 | 17.35 | 17.14 | qfq | 19,938,712 | 341,732,249 | -0.80% |
| 2025-07-07 | 16.80 | 17.49 | 16.50 | 17.49 | 17.28 | qfq | 26,585,705 | 453,377,251 | 5.05% |
| 2025-07-04 | 16.25 | 17.20 | 16.14 | 16.65 | 16.45 | qfq | 23,455,288 | 392,823,146 | 3.10% |
| 2025-07-03 | 16.06 | 16.35 | 15.99 | 16.15 | 15.95 | qfq | 10,288,800 | 166,039,141 | 0.25% |
| 2025-07-02 | 16.50 | 16.50 | 16.07 | 16.11 | 15.91 | qfq | 12,723,600 | 206,045,243 | -2.89% |
| 2025-07-01 | 16.75 | 16.82 | 16.45 | 16.59 | 16.39 | qfq | 14,906,400 | 247,646,468 | -1.01% |
| 2025-06-30 | 17.04 | 17.37 | 16.67 | 16.76 | 16.56 | qfq | 22,127,806 | 371,713,839 | -4.12% |
| 2025-06-27 | 16.16 | 17.96 | 15.68 | 17.48 | 17.27 | qfq | 37,173,840 | 626,067,191 | 11.62% |
| 2025-06-26 | 15.81 | 15.85 | 15.54 | 15.66 | 15.47 | qfq | 6,593,706 | 103,515,718 | -1.07% |
| 2025-06-25 | 15.79 | 16.03 | 15.67 | 15.83 | 15.64 | qfq | 7,310,900 | 115,617,970 | 0.19% |
| 2025-06-24 | 15.41 | 15.80 | 15.38 | 15.80 | 15.61 | qfq | 8,230,919 | 129,028,335 | 2.40% |
| 2025-06-23 | 15.27 | 15.43 | 15.16 | 15.43 | 15.24 | qfq | 5,991,445 | 91,711,438 | 0.26% |
| 2025-06-20 | 15.45 | 15.83 | 15.34 | 15.39 | 15.20 | qfq | 8,531,325 | 132,489,535 | -1.35% |
| 2025-06-19 | 15.18 | 15.98 | 15.13 | 15.60 | 15.41 | qfq | 17,084,646 | 268,769,772 | 2.50% |
| 2025-06-18 | 15.15 | 15.45 | 14.93 | 15.22 | 15.04 | qfq | 7,598,500 | 115,401,628 | -0.13% |
| 2025-06-17 | 15.80 | 15.84 | 15.08 | 15.24 | 15.06 | qfq | 10,457,491 | 159,453,119 | -2.25% |
| 2025-06-16 | 14.56 | 15.75 | 14.55 | 15.59 | 15.40 | qfq | 15,934,828 | 245,225,676 | 6.49% |
| 2025-06-13 | 14.96 | 15.15 | 14.59 | 14.64 | 14.46 | qfq | 6,477,000 | 95,956,656 | -2.98% |
| 2025-06-12 | 14.83 | 15.30 | 14.69 | 15.09 | 14.91 | qfq | 9,316,000 | 140,373,956 | 1.82% |
| 2025-06-11 | 14.82 | 15.04 | 14.80 | 14.82 | 14.64 | qfq | 2,948,300 | 43,982,641 | 0.00% |
| 2025-06-10 | 15.06 | 15.07 | 14.68 | 14.82 | 14.64 | qfq | 3,873,400 | 57,628,255 | -1.59% |
| 2025-06-09 | 15.05 | 15.20 | 14.95 | 15.06 | 14.88 | qfq | 3,671,800 | 55,269,754 | 0.20% |
| 2025-06-06 | 15.04 | 15.12 | 14.93 | 15.03 | 14.85 | qfq | 3,403,300 | 51,087,132 | -0.60% |
| 2025-06-05 | 14.70 | 15.18 | 14.60 | 15.12 | 14.94 | qfq | 6,781,400 | 101,485,322 | 3.00% |
| 2025-06-04 | 14.52 | 14.93 | 14.51 | 14.68 | 14.50 | qfq | 3,604,498 | 53,163,032 | 1.17% |
| 2025-06-03 | 14.45 | 14.66 | 14.35 | 14.51 | 14.33 | qfq | 3,159,800 | 45,907,899 | 0.14% |
| 2025-05-30 | 14.76 | 14.79 | 14.44 | 14.49 | 14.31 | qfq | 4,502,893 | 65,507,120 | -2.03% |
| 2025-05-29 | 14.70 | 15.12 | 14.70 | 14.79 | 14.61 | qfq | 5,154,871 | 76,958,942 | -1.20% |
| 2025-05-28 | 15.00 | 15.21 | 14.89 | 14.97 | 14.59 | qfq | 4,138,757 | 62,120,049 | 0.00% |
| 2025-05-27 | 15.06 | 15.15 | 14.81 | 14.97 | 14.59 | qfq | 5,577,132 | 83,325,759 | -0.53% |
| 2025-05-26 | 14.91 | 15.26 | 14.82 | 15.05 | 14.67 | qfq | 10,370,885 | 155,373,271 | -1.25% |
| 2025-05-23 | 15.80 | 16.16 | 15.17 | 15.24 | 14.85 | qfq | 16,656,974 | 262,067,219 | 0.53% |
| 2025-05-22 | 15.36 | 15.54 | 15.14 | 15.16 | 14.78 | qfq | 4,502,755 | 68,890,704 | -1.37% |
| 2025-05-21 | 15.38 | 15.89 | 15.22 | 15.37 | 14.98 | qfq | 5,689,464 | 88,148,386 | -0.65% |
| 2025-05-20 | 15.23 | 15.47 | 15.05 | 15.47 | 15.08 | qfq | 2,846,806 | 43,650,435 | 1.11% |
| 2025-05-19 | 15.47 | 15.50 | 15.01 | 15.30 | 14.91 | qfq | 3,014,600 | 45,827,084 | -0.33% |
| 2025-05-16 | 15.05 | 15.38 | 15.05 | 15.35 | 14.96 | qfq | 3,683,025 | 56,333,592 | 1.99% |
| 2025-05-15 | 15.23 | 15.23 | 14.96 | 15.05 | 14.67 | qfq | 2,962,600 | 44,627,314 | -1.44% |
| 2025-05-14 | 15.42 | 15.46 | 15.21 | 15.27 | 14.88 | qfq | 3,533,969 | 54,058,804 | -0.97% |
| 2025-05-13 | 15.49 | 15.57 | 15.27 | 15.42 | 15.03 | qfq | 4,004,000 | 61,679,915 | 0.26% |
| 2025-05-12 | 15.29 | 15.40 | 15.22 | 15.38 | 14.99 | qfq | 4,047,449 | 62,029,513 | 1.12% |
| 2025-05-09 | 15.40 | 15.45 | 15.05 | 15.21 | 14.83 | qfq | 5,551,540 | 84,440,092 | -1.87% |
| 2025-05-08 | 14.86 | 15.71 | 14.80 | 15.50 | 15.11 | qfq | 8,878,421 | 136,703,018 | 4.03% |
| 2025-05-07 | 15.20 | 15.24 | 14.76 | 14.90 | 14.52 | qfq | 6,097,006 | 91,218,798 | -0.80% |
| 2025-05-06 | 14.44 | 15.08 | 14.42 | 15.02 | 14.64 | qfq | 6,175,843 | 91,692,575 | 4.67% |
| 2025-04-30 | 14.27 | 14.45 | 14.21 | 14.35 | 13.99 | qfq | 3,935,572 | 56,517,189 | 1.20% |
| 2025-04-29 | 14.10 | 14.41 | 14.04 | 14.18 | 13.82 | qfq | 5,965,300 | 85,035,665 | 0.42% |
| 2025-04-28 | 14.60 | 14.68 | 14.07 | 14.12 | 13.76 | qfq | 7,997,100 | 114,145,915 | -3.88% |
| 2025-04-25 | 14.20 | 15.28 | 14.18 | 14.69 | 14.32 | qfq | 10,225,919 | 150,150,452 | 3.23% |
| 2025-04-24 | 14.32 | 14.56 | 14.15 | 14.23 | 13.87 | qfq | 5,536,200 | 79,308,157 | -0.14% |
| 2025-04-23 | 13.88 | 14.29 | 13.85 | 14.25 | 13.89 | qfq | 4,736,800 | 66,742,729 | 3.56% |
| 2025-04-22 | 13.70 | 13.94 | 13.68 | 13.76 | 13.41 | qfq | 3,373,000 | 46,602,128 | 0.07% |
| 2025-04-21 | 13.59 | 13.79 | 13.48 | 13.75 | 13.40 | qfq | 2,782,700 | 38,080,371 | 1.70% |
| 2025-04-18 | 13.43 | 13.62 | 13.35 | 13.52 | 13.18 | qfq | 2,136,700 | 28,809,392 | 0.60% |
| 2025-04-17 | 13.40 | 13.66 | 13.30 | 13.44 | 13.10 | qfq | 2,742,400 | 37,180,835 | 0.30% |
| 2025-04-16 | 13.61 | 13.68 | 13.22 | 13.40 | 13.06 | qfq | 2,836,824 | 38,226,394 | -2.05% |
| 2025-04-15 | 13.57 | 13.82 | 13.46 | 13.68 | 13.33 | qfq | 3,376,471 | 45,978,766 | 0.07% |
| 2025-04-14 | 13.58 | 13.80 | 13.52 | 13.67 | 13.32 | qfq | 4,885,063 | 66,689,410 | 2.63% |
| 2025-04-11 | 13.18 | 13.51 | 13.10 | 13.32 | 12.98 | qfq | 3,959,000 | 52,989,275 | 0.30% |
| 2025-04-10 | 13.44 | 13.66 | 13.20 | 13.28 | 12.94 | qfq | 6,257,300 | 84,130,398 | 3.59% |
| 2025-04-09 | 12.19 | 12.92 | 11.41 | 12.82 | 12.50 | qfq | 7,630,000 | 93,867,993 | 1.99% |
| 2025-04-08 | 12.40 | 13.06 | 12.28 | 12.57 | 12.25 | qfq | 7,260,077 | 91,872,912 | 2.44% |
| 2025-04-07 | 14.14 | 14.27 | 12.27 | 12.27 | 11.96 | qfq | 9,942,859 | 130,294,913 | -20.01% |
| 2025-04-03 | 15.59 | 15.90 | 15.30 | 15.34 | 14.95 | qfq | 5,063,607 | 78,515,646 | -3.10% |
| 2025-04-02 | 15.80 | 16.01 | 15.71 | 15.83 | 15.43 | qfq | 3,145,900 | 49,885,991 | -0.13% |
| 2025-04-01 | 15.69 | 16.10 | 15.56 | 15.85 | 15.45 | qfq | 3,948,100 | 62,862,282 | 1.15% |
| 2025-03-31 | 15.75 | 15.88 | 15.38 | 15.67 | 15.27 | qfq | 4,155,134 | 64,696,986 | -0.51% |
| 2025-03-28 | 16.00 | 16.14 | 15.75 | 15.75 | 15.35 | qfq | 3,758,987 | 59,893,303 | -1.56% |
| 2025-03-27 | 16.15 | 16.18 | 15.62 | 16.00 | 15.60 | qfq | 7,155,883 | 113,762,318 | -1.23% |
| 2025-03-26 | 16.48 | 16.55 | 16.13 | 16.20 | 15.79 | qfq | 6,933,738 | 113,228,969 | -1.46% |
| 2025-03-25 | 16.64 | 17.09 | 16.36 | 16.44 | 16.02 | qfq | 10,110,600 | 168,260,458 | -2.14% |
| 2025-03-24 | 16.71 | 17.50 | 16.35 | 16.80 | 16.37 | qfq | 12,273,799 | 206,680,021 | -0.77% |
| 2025-03-21 | 17.76 | 18.13 | 16.92 | 16.93 | 16.50 | qfq | 17,323,977 | 299,930,634 | -6.88% |
| 2025-03-20 | 18.26 | 19.00 | 18.14 | 18.18 | 17.72 | qfq | 21,566,693 | 399,783,056 | -2.36% |
| 2025-03-19 | 17.35 | 19.38 | 17.06 | 18.62 | 18.15 | qfq | 31,385,053 | 580,889,501 | 7.13% |
| 2025-03-18 | 16.93 | 17.53 | 16.83 | 17.38 | 16.94 | qfq | 10,345,350 | 179,276,690 | 3.76% |
| 2025-03-17 | 17.10 | 17.13 | 16.75 | 16.75 | 16.33 | qfq | 4,899,300 | 82,578,325 | -1.00% |
| 2025-03-14 | 16.90 | 17.06 | 16.55 | 16.92 | 16.49 | qfq | 6,119,512 | 103,147,022 | 0.06% |
| 2025-03-13 | 17.14 | 17.31 | 16.69 | 16.91 | 16.48 | qfq | 5,706,070 | 96,499,963 | -1.28% |
| 2025-03-12 | 16.76 | 17.34 | 16.66 | 17.13 | 16.70 | qfq | 8,893,993 | 152,403,586 | 2.64% |
| 2025-03-11 | 16.55 | 16.99 | 16.42 | 16.69 | 16.27 | qfq | 4,185,768 | 69,947,287 | -0.42% |
| 2025-03-10 | 16.70 | 16.95 | 16.50 | 16.76 | 16.34 | qfq | 4,659,786 | 77,751,643 | 0.18% |
| 2025-03-07 | 16.87 | 17.06 | 16.61 | 16.73 | 16.31 | qfq | 6,100,482 | 102,764,253 | -0.83% |
| 2025-03-06 | 16.66 | 16.98 | 16.66 | 16.87 | 16.44 | qfq | 6,395,137 | 107,696,080 | 1.08% |
| 2025-03-05 | 16.54 | 16.69 | 16.33 | 16.69 | 16.27 | qfq | 5,167,645 | 85,382,874 | 0.91% |
| 2025-03-04 | 16.01 | 16.54 | 15.99 | 16.54 | 16.12 | qfq | 5,380,300 | 88,194,195 | 1.91% |
| 2025-03-03 | 16.46 | 16.57 | 16.10 | 16.23 | 15.82 | qfq | 7,054,432 | 115,394,674 | -1.10% |
| 2025-02-28 | 17.21 | 17.48 | 16.37 | 16.41 | 15.99 | qfq | 13,888,709 | 233,781,515 | -8.48% |
| 2025-02-27 | 18.68 | 19.13 | 17.76 | 17.93 | 17.48 | qfq | 19,737,568 | 359,329,520 | -5.68% |
| 2025-02-26 | 18.39 | 19.45 | 17.74 | 19.01 | 18.53 | qfq | 26,322,736 | 486,028,352 | 3.04% |
| 2025-02-25 | 18.45 | 19.05 | 18.28 | 18.45 | 17.98 | qfq | 13,677,100 | 253,583,716 | -3.10% |
| 2025-02-24 | 18.55 | 19.05 | 18.10 | 19.04 | 18.56 | qfq | 18,648,072 | 345,330,403 | -1.35% |
| 2025-02-21 | 19.38 | 19.70 | 19.12 | 19.30 | 18.81 | qfq | 29,408,808 | 571,033,321 | 1.63% |
| 2025-02-20 | 19.59 | 19.88 | 18.47 | 18.99 | 18.51 | qfq | 20,966,462 | 397,283,843 | 2.32% |
| 2025-02-19 | 17.95 | 18.84 | 17.75 | 18.56 | 18.09 | qfq | 16,232,410 | 298,439,997 | 2.83% |
| 2025-02-18 | 18.62 | 18.95 | 18.00 | 18.05 | 17.59 | qfq | 17,580,685 | 324,455,775 | -6.33% |
| 2025-02-17 | 17.99 | 19.54 | 17.63 | 19.27 | 18.78 | qfq | 29,673,842 | 557,749,605 | 6.82% |
| 2025-02-14 | 18.54 | 19.15 | 17.74 | 18.04 | 17.58 | qfq | 20,697,037 | 380,720,472 | -0.61% |
| 2025-02-13 | 19.28 | 19.48 | 18.09 | 18.15 | 17.69 | qfq | 27,825,382 | 516,472,984 | -9.02% |
| 2025-02-12 | 19.89 | 21.00 | 19.56 | 19.95 | 19.45 | qfq | 33,832,715 | 680,364,029 | -2.01% |
| 2025-02-11 | 18.60 | 21.27 | 18.51 | 20.36 | 19.84 | qfq | 39,263,151 | 775,485,883 | 9.46% |
| 2025-02-10 | 19.29 | 19.37 | 18.40 | 18.60 | 18.13 | qfq | 27,643,229 | 516,966,024 | -3.13% |
| 2025-02-07 | 17.34 | 19.96 | 17.13 | 19.20 | 18.71 | qfq | 41,762,571 | 785,621,169 | 15.32% |
| 2025-02-06 | 16.60 | 17.10 | 16.06 | 16.65 | 16.23 | qfq | 20,674,200 | 341,436,304 | 4.59% |
| 2025-02-05 | 16.00 | 16.35 | 14.80 | 15.92 | 15.52 | qfq | 16,370,700 | 254,205,495 | -0.93% |
| 2025-01-27 | 17.35 | 17.37 | 15.99 | 16.07 | 15.66 | qfq | 18,142,186 | 298,227,404 | -8.80% |
| 2025-01-24 | 16.88 | 18.00 | 16.88 | 17.62 | 17.17 | qfq | 21,976,378 | 387,476,449 | 3.04% |
| 2025-01-23 | 17.54 | 18.36 | 16.94 | 17.10 | 16.67 | qfq | 23,856,516 | 422,158,018 | -2.56% |
| 2025-01-22 | 17.18 | 18.12 | 16.89 | 17.55 | 17.11 | qfq | 21,802,646 | 379,227,157 | -0.74% |
| 2025-01-21 | 16.52 | 17.77 | 16.50 | 17.68 | 17.23 | qfq | 31,088,214 | 533,734,148 | 7.09% |
| 2025-01-20 | 16.05 | 17.53 | 15.98 | 16.51 | 16.09 | qfq | 29,253,801 | 487,371,577 | 5.77% |
| 2025-01-17 | 14.82 | 15.70 | 14.61 | 15.61 | 15.21 | qfq | 18,397,544 | 280,968,559 | 4.69% |
| 2025-01-16 | 14.57 | 15.27 | 14.52 | 14.91 | 14.53 | qfq | 10,812,764 | 161,578,148 | 2.12% |
| 2025-01-15 | 15.15 | 15.24 | 14.58 | 14.60 | 14.23 | qfq | 11,063,367 | 164,333,739 | -4.95% |
| 2025-01-14 | 15.23 | 15.42 | 15.00 | 15.36 | 14.97 | qfq | 14,370,147 | 218,852,294 | 0.20% |
| 2025-01-13 | 14.33 | 15.50 | 13.82 | 15.33 | 14.94 | qfq | 15,311,814 | 225,555,063 | 3.30% |
| 2025-01-10 | 14.81 | 15.29 | 14.45 | 14.84 | 14.46 | qfq | 14,656,193 | 218,924,535 | -0.74% |
| 2025-01-09 | 15.39 | 15.73 | 14.91 | 14.95 | 14.57 | qfq | 15,713,285 | 239,758,207 | -4.35% |
| 2025-01-08 | 15.31 | 15.80 | 14.94 | 15.63 | 15.23 | qfq | 21,047,048 | 321,784,018 | -2.07% |
| 2025-01-07 | 14.70 | 15.98 | 14.61 | 15.96 | 15.56 | qfq | 29,204,330 | 451,385,153 | 7.11% |
| 2025-01-06 | 14.31 | 15.20 | 14.31 | 14.90 | 14.52 | qfq | 15,970,843 | 235,448,628 | 5.97% |
| 2025-01-03 | 14.59 | 15.05 | 14.00 | 14.06 | 13.70 | qfq | 14,916,024 | 216,140,084 | -3.63% |
| 2025-01-02 | 13.69 | 14.59 | 13.41 | 14.59 | 14.22 | qfq | 13,978,589 | 199,811,183 | 6.11% |
| 2024-12-31 | 14.23 | 14.37 | 13.72 | 13.75 | 13.40 | qfq | 4,420,667 | 61,807,793 | -3.37% |
| 2024-12-30 | 14.19 | 14.67 | 14.18 | 14.23 | 13.87 | qfq | 6,638,879 | 95,707,910 | -0.56% |
| 2024-12-27 | 14.18 | 14.56 | 14.18 | 14.31 | 13.95 | qfq | 7,649,439 | 110,000,418 | 1.78% |
| 2024-12-26 | 13.57 | 14.28 | 13.41 | 14.06 | 13.70 | qfq | 3,627,537 | 50,702,779 | 3.76% |
| 2024-12-25 | 13.88 | 13.88 | 13.36 | 13.55 | 13.21 | qfq | 2,052,355 | 27,825,466 | -2.17% |
| 2024-12-24 | 13.65 | 14.06 | 13.65 | 13.85 | 13.50 | qfq | 2,114,545 | 29,397,579 | 1.54% |
| 2024-12-23 | 14.18 | 14.21 | 13.62 | 13.64 | 13.29 | qfq | 2,828,857 | 39,224,197 | -3.54% |
| 2024-12-20 | 14.00 | 14.21 | 13.87 | 14.14 | 13.78 | qfq | 2,369,749 | 33,414,447 | 1.36% |
| 2024-12-19 | 13.77 | 13.97 | 13.65 | 13.95 | 13.60 | qfq | 2,355,449 | 32,586,086 | 0.79% |
| 2024-12-18 | 13.71 | 13.97 | 13.60 | 13.84 | 13.49 | qfq | 1,814,000 | 25,088,888 | 0.95% |
| 2024-12-17 | 14.12 | 14.15 | 13.67 | 13.71 | 13.36 | qfq | 2,360,596 | 32,764,857 | -2.42% |
| 2024-12-16 | 13.97 | 14.32 | 13.89 | 14.05 | 13.69 | qfq | 2,884,082 | 40,699,205 | 0.72% |
| 2024-12-13 | 14.12 | 14.19 | 13.93 | 13.95 | 13.60 | qfq | 2,256,789 | 31,734,988 | -1.41% |
| 2024-12-12 | 14.12 | 14.19 | 14.02 | 14.15 | 13.79 | qfq | 2,140,835 | 30,229,875 | 0.43% |
| 2024-12-11 | 13.99 | 14.09 | 13.94 | 14.09 | 13.73 | qfq | 2,407,366 | 33,767,447 | 0.57% |
| 2024-12-10 | 14.25 | 14.33 | 14.00 | 14.01 | 13.66 | qfq | 3,272,140 | 46,277,850 | 0.14% |
| 2024-12-09 | 13.94 | 14.05 | 13.82 | 13.99 | 13.64 | qfq | 2,741,640 | 38,259,177 | 0.36% |
| 2024-12-06 | 13.85 | 13.97 | 13.73 | 13.94 | 13.59 | qfq | 2,357,599 | 32,764,662 | 0.43% |
| 2024-12-05 | 13.81 | 13.89 | 13.75 | 13.88 | 13.53 | qfq | 1,612,840 | 22,322,213 | 0.87% |
| 2024-12-04 | 13.86 | 13.96 | 13.70 | 13.76 | 13.41 | qfq | 2,497,076 | 34,557,130 | -1.08% |
| 2024-12-03 | 13.86 | 13.99 | 13.81 | 13.91 | 13.56 | qfq | 2,354,777 | 32,766,915 | 0.29% |
| 2024-12-02 | 13.70 | 13.88 | 13.69 | 13.87 | 13.52 | qfq | 2,965,344 | 40,962,258 | 1.31% |
| 2024-11-29 | 13.54 | 13.75 | 13.45 | 13.69 | 13.34 | qfq | 2,274,100 | 30,994,409 | 0.88% |
| 2024-11-28 | 13.65 | 13.74 | 13.54 | 13.57 | 13.13 | qfq | 2,071,000 | 28,215,453 | -0.07% |
| 2024-11-27 | 13.54 | 13.60 | 13.17 | 13.58 | 13.14 | qfq | 3,183,100 | 42,445,046 | 0.67% |
| 2024-11-26 | 13.65 | 13.79 | 13.45 | 13.49 | 13.05 | qfq | 1,783,719 | 24,247,502 | -1.32% |
| 2024-11-25 | 13.52 | 13.68 | 13.36 | 13.67 | 13.23 | qfq | 2,311,676 | 31,294,925 | 2.09% |
| 2024-11-22 | 14.02 | 14.02 | 13.37 | 13.39 | 12.95 | qfq | 2,962,771 | 40,522,653 | -4.08% |
| 2024-11-21 | 13.94 | 14.12 | 13.77 | 13.96 | 13.51 | qfq | 2,838,981 | 39,655,498 | 0.07% |
| 2024-11-20 | 13.85 | 14.00 | 13.77 | 13.95 | 13.50 | qfq | 2,472,248 | 34,391,346 | 0.65% |
| 2024-11-19 | 13.39 | 13.86 | 13.39 | 13.86 | 13.41 | qfq | 3,119,048 | 42,493,741 | 3.05% |
| 2024-11-18 | 13.70 | 13.79 | 13.33 | 13.45 | 13.01 | qfq | 3,084,400 | 41,753,015 | -1.47% |
| 2024-11-15 | 13.90 | 14.07 | 13.63 | 13.65 | 13.21 | qfq | 2,828,594 | 39,205,604 | -1.80% |
| 2024-11-14 | 14.33 | 14.44 | 13.89 | 13.90 | 13.45 | qfq | 3,584,810 | 50,716,193 | -3.00% |
| 2024-11-13 | 14.20 | 14.45 | 14.03 | 14.33 | 13.86 | qfq | 3,475,991 | 49,482,540 | 0.42% |
| 2024-11-12 | 14.52 | 14.54 | 14.18 | 14.27 | 13.81 | qfq | 4,912,221 | 70,634,938 | -1.25% |
| 2024-11-11 | 14.25 | 14.47 | 14.16 | 14.45 | 13.98 | qfq | 4,223,532 | 60,686,997 | 1.76% |
| 2024-11-08 | 14.37 | 14.44 | 14.11 | 14.20 | 13.74 | qfq | 4,828,959 | 69,021,308 | -0.63% |
| 2024-11-07 | 14.00 | 14.38 | 13.90 | 14.29 | 13.83 | qfq | 4,933,810 | 70,029,941 | 1.78% |
| 2024-11-06 | 14.07 | 14.24 | 13.95 | 14.04 | 13.58 | qfq | 5,074,996 | 71,645,583 | 0.07% |
| 2024-11-05 | 13.87 | 14.08 | 13.73 | 14.03 | 13.57 | qfq | 4,662,735 | 64,977,129 | 1.96% |
| 2024-11-04 | 13.52 | 13.81 | 13.51 | 13.76 | 13.31 | qfq | 3,577,233 | 49,000,872 | 1.78% |
| 2024-11-01 | 14.06 | 14.13 | 13.52 | 13.52 | 13.08 | qfq | 6,696,427 | 92,283,099 | -4.65% |
| 2024-10-31 | 14.10 | 14.33 | 14.08 | 14.18 | 13.72 | qfq | 5,841,832 | 83,010,195 | 0.07% |
| 2024-10-30 | 14.29 | 14.54 | 13.94 | 14.17 | 13.71 | qfq | 9,036,617 | 128,407,129 | -2.14% |
| 2024-10-29 | 14.75 | 15.28 | 14.46 | 14.48 | 14.01 | qfq | 12,938,862 | 190,141,323 | -1.70% |
| 2024-10-28 | 15.11 | 15.13 | 14.45 | 14.73 | 14.25 | qfq | 17,709,943 | 259,753,245 | -3.47% |
| 2024-10-25 | 14.07 | 15.59 | 13.93 | 15.26 | 14.76 | qfq | 23,141,809 | 344,413,430 | 11.63% |
| 2024-10-24 | 13.66 | 13.85 | 13.54 | 13.67 | 13.23 | qfq | 5,091,124 | 69,638,079 | 1.03% |
| 2024-10-23 | 13.40 | 13.96 | 13.25 | 13.53 | 13.09 | qfq | 6,309,071 | 85,719,602 | 0.82% |
| 2024-10-22 | 13.01 | 13.64 | 13.00 | 13.42 | 12.98 | qfq | 6,707,315 | 89,384,401 | 3.15% |
| 2024-10-21 | 12.97 | 13.18 | 12.90 | 13.01 | 12.59 | qfq | 4,566,387 | 59,493,944 | 1.01% |
| 2024-10-18 | 12.49 | 13.13 | 12.49 | 12.88 | 12.46 | qfq | 4,209,358 | 54,026,277 | 2.79% |
| 2024-10-17 | 12.72 | 12.87 | 12.53 | 12.53 | 12.12 | qfq | 3,260,593 | 41,519,179 | -0.95% |
| 2024-10-16 | 12.55 | 12.85 | 12.55 | 12.65 | 12.24 | qfq | 2,255,500 | 28,614,616 | -0.71% |
| 2024-10-15 | 12.85 | 13.13 | 12.74 | 12.74 | 12.33 | qfq | 3,202,983 | 41,411,100 | -1.47% |
| 2024-10-14 | 12.72 | 12.99 | 12.52 | 12.93 | 12.51 | qfq | 3,187,289 | 40,736,906 | 1.89% |
| 2024-10-11 | 13.33 | 13.34 | 12.58 | 12.69 | 12.28 | qfq | 3,880,633 | 49,969,452 | -4.51% |
| 2024-10-10 | 13.38 | 13.67 | 13.14 | 13.29 | 12.86 | qfq | 4,541,223 | 60,939,119 | 0.91% |
| 2024-10-09 | 14.19 | 14.27 | 13.10 | 13.17 | 12.74 | qfq | 9,148,733 | 125,457,907 | -10.29% |
| 2024-10-08 | 15.08 | 15.89 | 13.78 | 14.68 | 14.20 | qfq | 16,834,104 | 247,846,826 | 10.54% |
| 2024-09-30 | 12.34 | 13.51 | 12.17 | 13.28 | 12.85 | qfq | 10,929,445 | 140,986,231 | 11.04% |
| 2024-09-27 | 11.62 | 12.15 | 11.60 | 11.96 | 11.57 | qfq | 4,228,009 | 50,176,103 | 4.18% |
| 2024-09-26 | 11.20 | 11.49 | 11.07 | 11.48 | 11.11 | qfq | 2,042,085 | 23,180,964 | 2.23% |
| 2024-09-25 | 11.29 | 11.45 | 11.22 | 11.23 | 10.87 | qfq | 2,224,894 | 25,258,632 | 0.45% |
| 2024-09-24 | 10.87 | 11.19 | 10.87 | 11.18 | 10.82 | qfq | 1,343,671 | 14,879,721 | 3.04% |
| 2024-09-23 | 10.82 | 10.95 | 10.78 | 10.85 | 10.50 | qfq | 756,200 | 8,220,933 | 0.18% |
| 2024-09-20 | 10.91 | 10.96 | 10.79 | 10.83 | 10.48 | qfq | 705,700 | 7,676,676 | -1.01% |
| 2024-09-19 | 10.78 | 11.03 | 10.75 | 10.94 | 10.58 | qfq | 932,007 | 10,168,025 | 2.05% |
| 2024-09-18 | 10.80 | 10.98 | 10.61 | 10.72 | 10.37 | qfq | 876,352 | 9,407,344 | -0.92% |
| 2024-09-13 | 11.15 | 11.20 | 10.80 | 10.82 | 10.47 | qfq | 1,093,172 | 11,984,491 | -2.87% |
| 2024-09-12 | 11.15 | 11.29 | 11.14 | 11.14 | 10.78 | qfq | 866,765 | 9,725,822 | -0.09% |
| 2024-09-11 | 11.13 | 11.32 | 11.06 | 11.15 | 10.79 | qfq | 1,034,504 | 11,579,773 | 0.36% |
| 2024-09-10 | 11.08 | 11.16 | 10.86 | 11.11 | 10.75 | qfq | 1,037,938 | 11,438,749 | 1.28% |
| 2024-09-09 | 10.88 | 11.06 | 10.85 | 10.97 | 10.61 | qfq | 817,420 | 8,953,876 | -0.18% |
| 2024-09-06 | 11.13 | 11.25 | 10.97 | 10.99 | 10.63 | qfq | 1,071,386 | 11,867,459 | -2.05% |
| 2024-09-05 | 11.29 | 11.31 | 11.18 | 11.22 | 10.86 | qfq | 855,200 | 9,609,968 | 0.09% |
| 2024-09-04 | 11.18 | 11.31 | 11.13 | 11.21 | 10.85 | qfq | 952,700 | 10,693,241 | 0.00% |
| 2024-09-03 | 11.20 | 11.33 | 11.12 | 11.21 | 10.85 | qfq | 1,028,000 | 11,547,001 | 0.45% |
| 2024-09-02 | 11.30 | 11.39 | 11.15 | 11.16 | 10.80 | qfq | 1,443,830 | 16,277,451 | -0.80% |
| 2024-08-30 | 11.08 | 11.38 | 11.08 | 11.25 | 10.88 | qfq | 1,709,353 | 19,264,836 | 1.35% |
| 2024-08-29 | 10.80 | 11.18 | 10.80 | 11.10 | 10.74 | qfq | 1,557,449 | 17,242,691 | 1.93% |
| 2024-08-28 | 10.78 | 10.94 | 10.60 | 10.89 | 10.54 | qfq | 1,224,251 | 13,281,451 | 0.93% |
| 2024-08-27 | 10.63 | 10.96 | 10.63 | 10.79 | 10.44 | qfq | 1,300,751 | 14,091,834 | -0.37% |
| 2024-08-26 | 10.69 | 10.85 | 10.64 | 10.83 | 10.48 | qfq | 907,409 | 9,786,825 | 1.88% |
| 2024-08-23 | 10.80 | 10.80 | 10.56 | 10.63 | 10.28 | qfq | 1,080,656 | 11,503,627 | -1.30% |
| 2024-08-22 | 10.97 | 11.03 | 10.73 | 10.77 | 10.42 | qfq | 994,949 | 10,805,088 | -1.37% |
| 2024-08-21 | 10.87 | 11.03 | 10.80 | 10.92 | 10.57 | qfq | 820,712 | 8,974,545 | 0.46% |
| 2024-08-20 | 11.08 | 11.10 | 10.83 | 10.87 | 10.52 | qfq | 1,285,892 | 14,034,789 | -1.90% |
| 2024-08-19 | 11.17 | 11.22 | 11.07 | 11.08 | 10.72 | qfq | 751,600 | 8,366,744 | -0.81% |
| 2024-08-16 | 11.25 | 11.30 | 11.16 | 11.17 | 10.81 | qfq | 684,312 | 7,675,357 | -0.09% |
| 2024-08-15 | 11.10 | 11.25 | 11.02 | 11.18 | 10.82 | qfq | 1,071,798 | 11,951,712 | 0.72% |
| 2024-08-14 | 11.20 | 11.26 | 11.05 | 11.10 | 10.74 | qfq | 841,400 | 9,384,342 | -0.98% |
| 2024-08-13 | 10.87 | 11.22 | 10.87 | 11.21 | 10.85 | qfq | 1,002,556 | 11,142,038 | 1.17% |
| 2024-08-12 | 11.19 | 11.24 | 11.05 | 11.08 | 10.72 | qfq | 957,921 | 10,654,744 | -0.98% |
| 2024-08-09 | 11.33 | 11.39 | 11.14 | 11.19 | 10.83 | qfq | 1,028,600 | 11,591,436 | -0.18% |
| 2024-08-08 | 11.49 | 11.49 | 11.15 | 11.21 | 10.85 | qfq | 1,337,459 | 15,051,284 | -1.92% |
| 2024-08-07 | 11.37 | 11.51 | 11.32 | 11.43 | 11.06 | qfq | 1,465,032 | 16,759,749 | 1.33% |
| 2024-08-06 | 11.28 | 11.40 | 11.17 | 11.28 | 10.91 | qfq | 1,471,498 | 16,558,985 | 0.98% |
| 2024-08-05 | 11.65 | 11.80 | 11.16 | 11.17 | 10.81 | qfq | 3,288,800 | 37,638,896 | -5.82% |
| 2024-08-02 | 12.00 | 12.07 | 11.85 | 11.86 | 11.47 | qfq | 1,393,820 | 16,662,484 | -1.58% |
| 2024-08-01 | 12.13 | 12.16 | 12.01 | 12.05 | 11.66 | qfq | 1,299,383 | 15,706,178 | -0.41% |
| 2024-07-31 | 11.86 | 12.12 | 11.71 | 12.10 | 11.71 | qfq | 2,039,756 | 24,528,860 | 2.02% |
| 2024-07-30 | 11.81 | 11.90 | 11.67 | 11.86 | 11.47 | qfq | 730,633 | 8,623,290 | 0.08% |
| 2024-07-29 | 11.88 | 11.97 | 11.78 | 11.85 | 11.46 | qfq | 1,110,978 | 13,158,655 | -0.25% |
| 2024-07-26 | 11.66 | 11.90 | 11.66 | 11.88 | 11.49 | qfq | 1,287,062 | 15,247,856 | 1.45% |
| 2024-07-25 | 11.50 | 11.88 | 11.46 | 11.71 | 11.33 | qfq | 1,408,462 | 16,514,687 | 1.04% |
| 2024-07-24 | 11.59 | 11.68 | 11.46 | 11.59 | 11.21 | qfq | 1,557,326 | 18,028,643 | 0.00% |
| 2024-07-23 | 11.80 | 11.91 | 11.58 | 11.59 | 11.21 | qfq | 1,391,049 | 16,305,155 | -2.52% |
| 2024-07-22 | 11.84 | 11.95 | 11.78 | 11.89 | 11.50 | qfq | 1,063,613 | 12,610,343 | 0.59% |
| 2024-07-19 | 11.75 | 11.89 | 11.66 | 11.82 | 11.44 | qfq | 726,912 | 8,582,112 | 0.77% |
| 2024-07-18 | 11.82 | 11.86 | 11.57 | 11.73 | 11.35 | qfq | 1,376,272 | 16,083,084 | -1.35% |
| 2024-07-17 | 12.10 | 12.10 | 11.80 | 11.89 | 11.50 | qfq | 1,381,986 | 16,384,187 | -0.83% |
| 2024-07-16 | 11.94 | 12.10 | 11.89 | 11.99 | 11.60 | qfq | 1,069,300 | 12,814,836 | -0.50% |
| 2024-07-15 | 12.05 | 12.20 | 12.01 | 12.05 | 11.66 | qfq | 1,341,200 | 16,187,104 | -1.47% |
| 2024-07-12 | 12.39 | 12.40 | 12.21 | 12.23 | 11.83 | qfq | 1,364,873 | 16,746,217 | -0.89% |
| 2024-07-11 | 12.20 | 12.35 | 12.10 | 12.34 | 11.94 | qfq | 1,819,519 | 22,363,343 | 2.58% |
| 2024-07-10 | 12.05 | 12.24 | 12.00 | 12.03 | 11.64 | qfq | 1,386,268 | 16,802,471 | -0.82% |
| 2024-07-09 | 11.71 | 12.17 | 11.58 | 12.13 | 11.74 | qfq | 2,074,657 | 24,711,423 | 3.59% |
| 2024-07-08 | 12.01 | 12.08 | 11.69 | 11.71 | 11.33 | qfq | 1,431,794 | 16,937,207 | -2.82% |
| 2024-07-05 | 11.96 | 12.11 | 11.87 | 12.05 | 11.66 | qfq | 1,224,021 | 14,659,073 | 0.33% |
| 2024-07-04 | 12.34 | 12.34 | 11.98 | 12.01 | 11.62 | qfq | 2,080,200 | 25,198,719 | -1.96% |
| 2024-07-03 | 12.76 | 12.76 | 12.22 | 12.25 | 11.85 | qfq | 3,273,394 | 40,528,314 | -4.00% |
| 2024-07-02 | 12.72 | 12.96 | 12.55 | 12.76 | 12.35 | qfq | 3,506,800 | 44,631,867 | -0.62% |
| 2024-07-01 | 12.50 | 13.17 | 12.50 | 12.84 | 12.42 | qfq | 3,244,666 | 41,494,897 | 1.34% |
| 2024-06-28 | 12.05 | 12.95 | 12.05 | 12.67 | 12.26 | qfq | 4,305,847 | 54,253,890 | 4.19% |
| 2024-06-27 | 12.25 | 12.39 | 12.11 | 12.16 | 11.76 | qfq | 1,430,323 | 17,555,682 | -1.38% |
| 2024-06-26 | 12.00 | 12.33 | 11.91 | 12.33 | 11.93 | qfq | 1,831,025 | 22,246,006 | 2.49% |
| 2024-06-25 | 12.18 | 12.18 | 12.00 | 12.03 | 11.64 | qfq | 1,458,398 | 17,598,174 | 0.08% |
| 2024-06-24 | 12.38 | 12.50 | 12.00 | 12.02 | 11.63 | qfq | 2,268,850 | 27,700,381 | -3.99% |
| 2024-06-21 | 12.53 | 12.70 | 12.35 | 12.52 | 12.11 | qfq | 1,807,100 | 22,615,572 | -0.24% |
| 2024-06-20 | 12.93 | 13.10 | 12.51 | 12.55 | 12.14 | qfq | 2,319,900 | 29,516,419 | -2.86% |
| 2024-06-19 | 13.16 | 13.16 | 12.90 | 12.92 | 12.50 | qfq | 2,321,549 | 30,128,441 | -1.75% |
| 2024-06-18 | 13.20 | 13.23 | 13.04 | 13.15 | 12.72 | qfq | 2,334,775 | 30,591,554 | 0.08% |
| 2024-06-17 | 12.98 | 13.37 | 12.91 | 13.14 | 12.71 | qfq | 3,466,989 | 45,643,002 | -0.23% |
| 2024-06-14 | 12.78 | 13.18 | 12.61 | 13.17 | 12.74 | qfq | 4,671,994 | 61,114,074 | 2.89% |
| 2024-06-13 | 12.72 | 13.10 | 12.71 | 12.80 | 12.38 | qfq | 3,104,400 | 39,980,142 | 0.63% |
| 2024-06-12 | 12.54 | 12.75 | 12.38 | 12.72 | 12.31 | qfq | 2,202,510 | 27,905,770 | 1.44% |
| 2024-06-11 | 12.38 | 12.58 | 12.13 | 12.54 | 12.13 | qfq | 2,598,219 | 32,197,249 | 1.21% |
| 2024-06-07 | 12.38 | 12.56 | 12.20 | 12.39 | 11.99 | qfq | 2,564,028 | 31,775,787 | 1.39% |
| 2024-06-06 | 12.67 | 12.80 | 12.20 | 12.22 | 11.82 | qfq | 3,321,780 | 41,367,508 | -3.55% |
| 2024-06-05 | 13.13 | 13.14 | 12.64 | 12.67 | 12.26 | qfq | 3,593,585 | 46,082,819 | -3.65% |
| 2024-06-04 | 13.00 | 13.21 | 12.70 | 13.15 | 12.72 | qfq | 3,444,617 | 44,551,319 | 1.15% |
| 2024-06-03 | 13.47 | 13.50 | 12.90 | 13.00 | 12.58 | qfq | 5,527,168 | 72,234,474 | -2.84% |
| 2024-05-31 | 13.33 | 13.57 | 13.13 | 13.38 | 12.95 | qfq | 4,878,978 | 65,353,587 | 1.36% |
| 2024-05-30 | 13.87 | 13.90 | 13.17 | 13.20 | 12.77 | qfq | 8,089,800 | 107,963,114 | -7.11% |
| 2024-05-29 | 14.59 | 14.61 | 14.16 | 14.21 | 13.46 | qfq | 10,789,105 | 154,071,437 | -3.92% |
| 2024-05-28 | 14.10 | 14.98 | 14.01 | 14.79 | 14.01 | qfq | 14,398,627 | 210,254,095 | 3.35% |
| 2024-05-27 | 14.36 | 14.87 | 14.21 | 14.31 | 13.55 | qfq | 10,385,116 | 150,544,857 | -0.28% |
| 2024-05-24 | 13.88 | 14.48 | 13.85 | 14.35 | 13.59 | qfq | 11,805,568 | 169,004,224 | 4.14% |
| 2024-05-23 | 14.03 | 14.24 | 13.74 | 13.78 | 13.05 | qfq | 4,229,740 | 59,026,490 | -1.92% |
| 2024-05-22 | 13.78 | 14.07 | 13.78 | 14.05 | 13.31 | qfq | 3,266,567 | 45,659,083 | 1.59% |
| 2024-05-21 | 13.87 | 13.96 | 13.74 | 13.83 | 13.10 | qfq | 3,359,239 | 46,434,593 | -1.28% |
| 2024-05-20 | 14.06 | 14.20 | 13.93 | 14.01 | 13.27 | qfq | 5,339,400 | 74,941,500 | -1.13% |
| 2024-05-17 | 13.91 | 14.37 | 13.82 | 14.17 | 13.42 | qfq | 6,969,784 | 98,856,647 | 0.85% |
| 2024-05-16 | 13.96 | 14.36 | 13.91 | 14.05 | 13.31 | qfq | 5,757,057 | 81,174,956 | 1.30% |
| 2024-05-15 | 14.22 | 14.47 | 13.80 | 13.87 | 13.14 | qfq | 7,912,148 | 111,222,105 | -3.01% |
| 2024-05-14 | 14.41 | 14.75 | 14.25 | 14.30 | 13.54 | qfq | 10,522,148 | 151,731,520 | -2.39% |
| 2024-05-13 | 14.06 | 14.75 | 13.91 | 14.65 | 13.87 | qfq | 11,507,370 | 166,558,364 | 2.52% |
| 2024-05-10 | 13.94 | 14.40 | 13.84 | 14.29 | 13.53 | qfq | 8,382,639 | 118,875,886 | 2.36% |
| 2024-05-09 | 13.99 | 14.25 | 13.94 | 13.96 | 13.22 | qfq | 4,400,495 | 61,775,304 | 0.29% |
| 2024-05-08 | 14.01 | 14.49 | 13.89 | 13.92 | 13.18 | qfq | 5,982,972 | 84,582,779 | -2.04% |
| 2024-05-07 | 14.43 | 14.52 | 14.05 | 14.21 | 13.46 | qfq | 8,794,507 | 125,263,698 | -2.07% |
| 2024-05-06 | 14.03 | 14.89 | 13.80 | 14.51 | 13.74 | qfq | 13,183,267 | 189,573,406 | 3.35% |
| 2024-04-30 | 13.69 | 15.55 | 13.49 | 14.04 | 13.30 | qfq | 11,716,726 | 168,439,168 | 2.86% |
| 2024-04-29 | 13.14 | 13.65 | 13.01 | 13.65 | 12.93 | qfq | 4,384,747 | 58,711,097 | 4.68% |
| 2024-04-26 | 12.95 | 13.25 | 12.81 | 13.04 | 12.35 | qfq | 3,297,450 | 43,050,808 | 0.31% |
| 2024-04-25 | 12.66 | 13.03 | 12.60 | 13.00 | 12.31 | qfq | 2,725,946 | 35,132,107 | 2.60% |
| 2024-04-24 | 12.52 | 12.68 | 12.32 | 12.67 | 12.00 | qfq | 2,175,349 | 27,405,085 | 2.18% |
| 2024-04-23 | 12.25 | 12.46 | 12.25 | 12.40 | 11.74 | qfq | 1,366,857 | 16,902,537 | 1.22% |
| 2024-04-22 | 12.20 | 12.38 | 11.93 | 12.25 | 11.60 | qfq | 1,403,241 | 17,121,736 | 0.25% |
| 2024-04-19 | 12.32 | 12.42 | 12.12 | 12.22 | 11.57 | qfq | 1,542,241 | 18,856,792 | -0.81% |
| 2024-04-18 | 12.40 | 12.57 | 12.22 | 12.32 | 11.67 | qfq | 1,815,472 | 22,536,905 | -0.81% |
| 2024-04-17 | 11.78 | 12.42 | 11.78 | 12.42 | 11.76 | qfq | 3,022,753 | 36,986,621 | 7.44% |
| 2024-04-16 | 12.51 | 12.64 | 11.51 | 11.56 | 10.95 | qfq | 4,162,542 | 49,355,933 | -8.62% |
| 2024-04-15 | 13.00 | 13.32 | 12.50 | 12.65 | 11.98 | qfq | 3,360,898 | 42,814,863 | -3.51% |
| 2024-04-12 | 13.14 | 13.32 | 13.07 | 13.11 | 12.42 | qfq | 1,603,190 | 21,147,983 | -0.23% |
| 2024-04-11 | 12.99 | 13.35 | 12.90 | 13.14 | 12.44 | qfq | 1,922,303 | 25,319,271 | 0.77% |
| 2024-04-10 | 13.43 | 13.54 | 12.96 | 13.04 | 12.35 | qfq | 2,691,208 | 35,345,073 | -2.90% |
| 2024-04-09 | 13.40 | 13.55 | 13.34 | 13.43 | 12.72 | qfq | 1,946,202 | 26,156,730 | 0.67% |
| 2024-04-08 | 13.49 | 13.71 | 13.23 | 13.34 | 12.63 | qfq | 3,137,964 | 42,209,179 | -1.40% |
| 2024-04-03 | 13.80 | 13.81 | 13.48 | 13.53 | 12.81 | qfq | 2,819,336 | 38,346,357 | -2.38% |
| 2024-04-02 | 13.89 | 14.14 | 13.80 | 13.86 | 13.13 | qfq | 3,996,105 | 55,745,819 | -0.36% |
| 2024-04-01 | 13.91 | 14.21 | 13.86 | 13.91 | 13.17 | qfq | 3,985,361 | 55,543,370 | 0.00% |
| 2024-03-29 | 13.99 | 14.35 | 13.77 | 13.91 | 13.17 | qfq | 6,017,551 | 84,420,154 | 1.38% |
| 2024-03-28 | 12.69 | 14.14 | 12.65 | 13.72 | 12.99 | qfq | 8,715,600 | 118,050,526 | 8.89% |
| 2024-03-27 | 13.41 | 13.47 | 12.60 | 12.60 | 11.93 | qfq | 5,935,467 | 77,012,561 | -7.15% |
| 2024-03-26 | 13.86 | 14.12 | 13.28 | 13.57 | 12.85 | qfq | 7,387,112 | 100,909,021 | -2.02% |
| 2024-03-25 | 14.75 | 15.15 | 13.80 | 13.85 | 13.12 | qfq | 13,356,780 | 193,982,490 | -8.76% |
| 2024-03-22 | 14.14 | 15.40 | 13.72 | 15.18 | 14.38 | qfq | 18,009,075 | 265,303,969 | 7.43% |
| 2024-03-21 | 14.32 | 14.59 | 14.00 | 14.13 | 13.38 | qfq | 9,291,524 | 131,848,310 | -3.42% |
| 2024-03-20 | 14.21 | 15.04 | 14.08 | 14.63 | 13.86 | qfq | 14,053,851 | 204,699,650 | 4.35% |
| 2024-03-19 | 13.29 | 14.58 | 13.26 | 14.02 | 13.28 | qfq | 10,401,288 | 144,616,943 | 5.41% |
| 2024-03-18 | 13.01 | 13.32 | 13.01 | 13.30 | 12.60 | qfq | 3,175,900 | 42,044,350 | 2.23% |
| 2024-03-15 | 12.92 | 13.05 | 12.88 | 13.01 | 12.32 | qfq | 1,898,434 | 24,629,168 | 0.70% |
| 2024-03-14 | 13.07 | 13.27 | 12.90 | 12.92 | 12.24 | qfq | 2,631,886 | 34,314,445 | -1.82% |
| 2024-03-13 | 13.38 | 13.38 | 13.16 | 13.16 | 12.46 | qfq | 2,795,375 | 36,991,657 | -1.42% |
| 2024-03-12 | 13.49 | 13.59 | 13.27 | 13.35 | 12.64 | qfq | 4,554,583 | 60,806,423 | -1.62% |
| 2024-03-11 | 13.15 | 13.78 | 13.12 | 13.57 | 12.85 | qfq | 5,809,007 | 78,057,119 | 3.51% |
| 2024-03-08 | 13.15 | 13.37 | 12.93 | 13.11 | 12.42 | qfq | 4,341,685 | 57,008,015 | -2.38% |
| 2024-03-07 | 13.08 | 13.72 | 12.80 | 13.43 | 12.72 | qfq | 7,876,961 | 104,334,287 | 2.36% |
| 2024-03-06 | 12.86 | 13.50 | 12.74 | 13.12 | 12.43 | qfq | 5,649,540 | 74,511,159 | 2.42% |
| 2024-03-05 | 13.09 | 13.09 | 12.72 | 12.81 | 12.13 | qfq | 4,855,518 | 62,615,493 | -3.54% |
| 2024-03-04 | 13.49 | 13.79 | 12.92 | 13.28 | 12.58 | qfq | 10,015,274 | 132,934,104 | -3.91% |
| 2024-03-01 | 12.17 | 14.60 | 12.05 | 13.82 | 13.09 | qfq | 13,475,195 | 185,985,559 | 13.56% |
| 2024-02-29 | 11.55 | 12.30 | 11.52 | 12.17 | 11.53 | qfq | 3,525,596 | 42,226,106 | 4.28% |
| 2024-02-28 | 12.50 | 12.77 | 11.65 | 11.67 | 11.05 | qfq | 4,485,967 | 54,986,822 | -6.34% |
| 2024-02-27 | 12.26 | 12.47 | 12.10 | 12.46 | 11.80 | qfq | 2,513,485 | 31,051,890 | 1.47% |
| 2024-02-26 | 12.20 | 12.46 | 12.10 | 12.28 | 11.63 | qfq | 2,661,268 | 32,588,548 | 2.08% |
| 2024-02-23 | 11.82 | 12.11 | 11.72 | 12.03 | 11.39 | qfq | 2,752,501 | 32,871,443 | 2.38% |
| 2024-02-22 | 11.62 | 11.81 | 11.58 | 11.75 | 11.13 | qfq | 1,830,258 | 21,461,620 | 1.03% |
| 2024-02-21 | 11.30 | 11.92 | 11.27 | 11.63 | 11.01 | qfq | 2,949,057 | 34,450,583 | 1.57% |
| 2024-02-20 | 11.50 | 11.53 | 11.26 | 11.45 | 10.84 | qfq | 1,714,307 | 19,595,821 | 1.51% |
| 2024-02-19 | 11.16 | 11.56 | 11.16 | 11.28 | 10.68 | qfq | 2,408,142 | 27,316,702 | 1.62% |
| 2024-02-08 | 10.37 | 11.19 | 10.30 | 11.10 | 10.51 | qfq | 2,752,692 | 29,762,858 | 7.25% |
| 2024-02-07 | 10.40 | 10.70 | 10.12 | 10.35 | 9.80 | qfq | 2,538,320 | 26,535,920 | -1.05% |
| 2024-02-06 | 9.90 | 10.76 | 9.46 | 10.46 | 9.91 | qfq | 2,790,473 | 28,316,925 | 5.02% |
| 2024-02-05 | 11.01 | 11.01 | 9.81 | 9.96 | 9.43 | qfq | 3,148,243 | 32,428,033 | -10.83% |
| 2024-02-02 | 11.82 | 11.96 | 10.58 | 11.17 | 10.58 | qfq | 2,398,790 | 27,259,874 | -4.61% |
| 2024-02-01 | 11.88 | 12.08 | 11.60 | 11.71 | 11.09 | qfq | 1,644,424 | 19,464,570 | -1.10% |
| 2024-01-31 | 12.65 | 12.71 | 11.80 | 11.84 | 11.21 | qfq | 2,328,024 | 28,301,948 | -6.40% |
| 2024-01-30 | 12.97 | 13.14 | 12.65 | 12.65 | 11.98 | qfq | 1,329,369 | 17,099,218 | -2.92% |
| 2024-01-29 | 13.40 | 13.50 | 13.01 | 13.03 | 12.34 | qfq | 1,529,165 | 20,219,786 | -1.66% |
| 2024-01-26 | 13.37 | 13.51 | 13.25 | 13.25 | 12.55 | qfq | 1,524,861 | 20,369,936 | -1.19% |
| 2024-01-25 | 12.87 | 13.61 | 12.80 | 13.41 | 12.70 | qfq | 2,406,241 | 31,833,233 | 4.03% |
| 2024-01-24 | 12.75 | 12.96 | 12.32 | 12.89 | 12.21 | qfq | 1,654,042 | 21,051,011 | 1.10% |
| 2024-01-23 | 12.89 | 12.95 | 12.61 | 12.75 | 12.08 | qfq | 1,591,050 | 20,322,658 | -1.09% |
| 2024-01-22 | 13.64 | 13.76 | 12.74 | 12.89 | 12.21 | qfq | 2,134,000 | 28,217,556 | -5.50% |
| 2024-01-19 | 13.73 | 13.93 | 13.63 | 13.64 | 12.92 | qfq | 1,180,900 | 16,260,980 | -0.94% |
| 2024-01-18 | 13.95 | 14.03 | 13.44 | 13.77 | 13.04 | qfq | 2,588,845 | 35,481,898 | -1.29% |
| 2024-01-17 | 14.31 | 14.39 | 13.91 | 13.95 | 13.21 | qfq | 1,678,080 | 23,796,369 | -3.19% |
| 2024-01-16 | 14.47 | 14.55 | 14.17 | 14.41 | 13.65 | qfq | 1,622,633 | 23,243,238 | 0.21% |
| 2024-01-15 | 14.51 | 14.57 | 14.37 | 14.38 | 13.62 | qfq | 1,339,911 | 19,347,924 | -1.10% |
| 2024-01-12 | 14.51 | 14.76 | 14.51 | 14.54 | 13.77 | qfq | 2,079,944 | 30,431,098 | -0.21% |
| 2024-01-11 | 14.30 | 14.57 | 14.29 | 14.57 | 13.80 | qfq | 1,969,759 | 28,414,765 | 1.89% |
| 2024-01-10 | 14.51 | 14.64 | 14.19 | 14.30 | 13.54 | qfq | 1,738,555 | 25,023,890 | -1.52% |
| 2024-01-09 | 14.51 | 14.80 | 14.41 | 14.52 | 13.75 | qfq | 1,776,732 | 25,931,841 | 0.14% |
| 2024-01-08 | 14.80 | 14.88 | 14.50 | 14.50 | 13.73 | qfq | 2,033,757 | 29,773,335 | -2.03% |
| 2024-01-05 | 15.05 | 15.21 | 14.77 | 14.80 | 14.02 | qfq | 2,686,692 | 40,172,234 | -0.87% |
| 2024-01-04 | 15.30 | 15.30 | 14.93 | 14.93 | 14.14 | qfq | 3,241,357 | 48,655,822 | -1.97% |
| 2024-01-03 | 15.08 | 15.52 | 14.95 | 15.23 | 14.42 | qfq | 6,139,074 | 93,348,524 | 0.46% |
| 2024-01-02 | 14.64 | 15.83 | 14.63 | 15.16 | 14.36 | qfq | 7,943,098 | 121,256,932 | 3.69% |
| 2023-12-29 | 14.55 | 14.67 | 14.54 | 14.62 | 13.85 | qfq | 1,729,192 | 25,281,925 | 0.07% |
| 2023-12-28 | 14.01 | 14.63 | 14.00 | 14.61 | 13.84 | qfq | 3,016,050 | 43,578,636 | 3.84% |
| 2023-12-27 | 13.90 | 14.08 | 13.82 | 14.07 | 13.33 | qfq | 1,248,380 | 17,420,026 | 0.86% |
| 2023-12-26 | 14.22 | 14.23 | 13.87 | 13.95 | 13.21 | qfq | 1,603,798 | 22,529,937 | -1.76% |
| 2023-12-25 | 14.50 | 14.50 | 14.15 | 14.20 | 13.45 | qfq | 1,453,790 | 20,745,801 | -1.25% |
| 2023-12-22 | 14.52 | 14.65 | 14.34 | 14.38 | 13.62 | qfq | 1,746,750 | 25,289,559 | -1.37% |
| 2023-12-21 | 14.28 | 14.65 | 14.08 | 14.58 | 13.81 | qfq | 2,468,123 | 35,528,663 | 1.60% |
| 2023-12-20 | 14.50 | 14.63 | 14.35 | 14.35 | 13.59 | qfq | 1,408,776 | 20,417,475 | -0.55% |
| 2023-12-19 | 14.35 | 14.52 | 14.28 | 14.43 | 13.67 | qfq | 1,109,017 | 15,964,317 | 0.42% |
| 2023-12-18 | 14.52 | 14.62 | 14.37 | 14.37 | 13.61 | qfq | 1,415,042 | 20,447,685 | -1.17% |
| 2023-12-15 | 14.72 | 14.73 | 14.52 | 14.54 | 13.77 | qfq | 1,299,853 | 18,976,127 | -0.48% |
| 2023-12-14 | 14.81 | 14.86 | 14.61 | 14.61 | 13.84 | qfq | 1,306,186 | 19,216,530 | -0.81% |
| 2023-12-13 | 14.80 | 14.88 | 14.69 | 14.73 | 13.95 | qfq | 1,211,405 | 17,911,048 | -0.47% |
| 2023-12-12 | 14.81 | 14.90 | 14.73 | 14.80 | 14.02 | qfq | 1,156,943 | 17,115,981 | -0.07% |
| 2023-12-11 | 14.70 | 14.85 | 14.53 | 14.81 | 14.03 | qfq | 1,569,839 | 23,111,293 | 0.41% |
| 2023-12-08 | 14.78 | 14.98 | 14.75 | 14.75 | 13.97 | qfq | 1,527,491 | 22,672,549 | -0.27% |
| 2023-12-07 | 14.96 | 15.14 | 14.73 | 14.79 | 14.01 | qfq | 1,598,553 | 23,686,529 | -1.07% |
| 2023-12-06 | 14.80 | 15.11 | 14.79 | 14.95 | 14.16 | qfq | 1,541,351 | 23,137,624 | 1.01% |
| 2023-12-05 | 15.05 | 15.17 | 14.80 | 14.80 | 14.02 | qfq | 1,892,190 | 28,360,663 | -1.99% |
| 2023-12-04 | 15.16 | 15.26 | 15.09 | 15.10 | 14.30 | qfq | 1,472,182 | 22,299,595 | -0.40% |
| 2023-12-01 | 15.08 | 15.29 | 14.96 | 15.16 | 14.36 | qfq | 1,753,462 | 26,504,657 | 0.46% |
| 2023-11-30 | 15.39 | 15.44 | 14.95 | 15.09 | 14.29 | qfq | 3,245,961 | 49,232,481 | -2.52% |
| 2023-11-29 | 15.72 | 15.86 | 15.41 | 15.48 | 14.66 | qfq | 2,963,294 | 46,231,387 | 0.13% |
| 2023-11-28 | 15.27 | 15.52 | 15.27 | 15.46 | 14.64 | qfq | 1,800,259 | 27,773,337 | 0.65% |
| 2023-11-27 | 15.33 | 15.42 | 15.17 | 15.36 | 14.55 | qfq | 1,775,987 | 27,171,585 | 0.72% |
| 2023-11-24 | 15.55 | 15.55 | 15.19 | 15.25 | 14.44 | qfq | 2,465,639 | 37,722,456 | -2.12% |
| 2023-11-23 | 15.43 | 15.60 | 15.42 | 15.58 | 14.76 | qfq | 1,507,387 | 23,415,443 | 1.04% |
| 2023-11-22 | 15.67 | 15.67 | 15.42 | 15.42 | 14.60 | qfq | 2,199,747 | 34,141,774 | -1.22% |
| 2023-11-21 | 15.85 | 15.85 | 15.60 | 15.61 | 14.78 | qfq | 2,281,860 | 35,822,954 | -0.95% |
| 2023-11-20 | 15.73 | 15.77 | 15.52 | 15.76 | 14.93 | qfq | 2,339,296 | 36,625,523 | 0.38% |
| 2023-11-17 | 15.56 | 15.74 | 15.51 | 15.70 | 14.87 | qfq | 1,930,304 | 30,236,888 | 0.96% |
| 2023-11-16 | 15.79 | 15.80 | 15.54 | 15.55 | 14.73 | qfq | 2,047,555 | 32,005,847 | -1.08% |
| 2023-11-15 | 15.68 | 15.82 | 15.68 | 15.72 | 14.89 | qfq | 2,866,217 | 45,122,574 | 0.77% |
| 2023-11-14 | 15.63 | 15.65 | 15.50 | 15.60 | 14.77 | qfq | 1,620,909 | 25,239,733 | 0.26% |
| 2023-11-13 | 15.46 | 15.60 | 15.46 | 15.56 | 14.74 | qfq | 1,744,131 | 27,070,972 | 0.65% |
| 2023-11-10 | 15.40 | 15.54 | 15.30 | 15.46 | 14.64 | qfq | 1,963,156 | 30,266,583 | 0.39% |
| 2023-11-09 | 15.58 | 15.62 | 15.38 | 15.40 | 14.59 | qfq | 1,848,248 | 28,587,488 | -0.77% |
| 2023-11-08 | 15.51 | 15.59 | 15.38 | 15.52 | 14.70 | qfq | 2,308,023 | 35,746,404 | 0.06% |
| 2023-11-07 | 15.52 | 15.53 | 15.40 | 15.51 | 14.69 | qfq | 2,039,315 | 31,557,748 | 0.00% |
| 2023-11-06 | 15.31 | 15.54 | 15.31 | 15.51 | 14.69 | qfq | 2,244,157 | 34,724,899 | 1.57% |
| 2023-11-03 | 15.07 | 15.35 | 15.07 | 15.27 | 14.46 | qfq | 2,026,825 | 30,983,660 | 1.33% |
| 2023-11-02 | 15.30 | 15.33 | 15.06 | 15.07 | 14.27 | qfq | 1,598,517 | 24,247,907 | -1.05% |
| 2023-11-01 | 15.34 | 15.35 | 15.15 | 15.23 | 14.42 | qfq | 1,287,173 | 19,631,305 | -0.07% |
| 2023-10-31 | 15.38 | 15.48 | 15.00 | 15.24 | 14.43 | qfq | 2,124,505 | 32,335,027 | -0.91% |
| 2023-10-30 | 15.22 | 15.44 | 15.15 | 15.38 | 14.57 | qfq | 2,216,108 | 33,912,996 | 0.98% |
| 2023-10-27 | 14.95 | 15.34 | 14.86 | 15.23 | 14.42 | qfq | 2,610,905 | 39,678,645 | 1.87% |
| 2023-10-26 | 14.71 | 14.97 | 14.62 | 14.95 | 14.16 | qfq | 2,204,580 | 32,597,040 | 0.74% |
| 2023-10-25 | 14.76 | 14.93 | 14.75 | 14.84 | 14.05 | qfq | 2,131,045 | 31,632,482 | 1.44% |
| 2023-10-24 | 14.29 | 14.64 | 14.25 | 14.63 | 13.86 | qfq | 2,246,010 | 32,621,945 | 2.67% |
| 2023-10-23 | 14.71 | 14.79 | 14.18 | 14.25 | 13.50 | qfq | 2,507,709 | 36,072,662 | -3.19% |
| 2023-10-20 | 14.70 | 15.06 | 14.70 | 14.72 | 13.94 | qfq | 1,903,437 | 28,257,797 | -0.27% |
| 2023-10-19 | 15.02 | 15.26 | 14.72 | 14.76 | 13.98 | qfq | 2,752,655 | 41,128,543 | -2.06% |
| 2023-10-18 | 15.54 | 15.55 | 15.03 | 15.07 | 14.27 | qfq | 2,651,718 | 40,315,526 | -3.02% |
| 2023-10-17 | 15.70 | 15.71 | 15.46 | 15.54 | 14.72 | qfq | 2,148,918 | 33,420,316 | -0.96% |
| 2023-10-16 | 15.90 | 15.95 | 15.63 | 15.69 | 14.86 | qfq | 2,189,796 | 34,485,149 | -1.32% |
| 2023-10-13 | 15.97 | 16.03 | 15.80 | 15.90 | 15.06 | qfq | 2,383,791 | 37,900,173 | -1.06% |
| 2023-10-12 | 15.87 | 16.12 | 15.77 | 16.07 | 15.22 | qfq | 3,170,097 | 50,628,339 | 1.45% |
| 2023-10-11 | 15.87 | 15.96 | 15.76 | 15.84 | 15.00 | qfq | 2,109,929 | 33,471,696 | 0.19% |
| 2023-10-10 | 15.94 | 16.15 | 15.80 | 15.81 | 14.97 | qfq | 3,399,812 | 54,130,122 | -1.50% |
| 2023-10-09 | 16.05 | 16.18 | 15.90 | 16.05 | 15.20 | qfq | 4,997,538 | 80,348,119 | 2.03% |
| 2023-09-28 | 15.60 | 15.77 | 15.60 | 15.73 | 14.90 | qfq | 2,069,874 | 32,532,160 | 0.58% |
| 2023-09-27 | 15.45 | 15.83 | 15.35 | 15.64 | 14.81 | qfq | 2,580,897 | 40,407,415 | 1.23% |
| 2023-09-26 | 15.53 | 15.61 | 15.44 | 15.45 | 14.63 | qfq | 1,553,410 | 24,091,330 | -0.83% |
| 2023-09-25 | 15.72 | 15.83 | 15.56 | 15.58 | 14.76 | qfq | 1,841,192 | 28,791,631 | -1.20% |
| 2023-09-22 | 15.38 | 15.79 | 15.35 | 15.77 | 14.94 | qfq | 2,512,825 | 39,218,899 | 2.47% |
| 2023-09-21 | 15.47 | 15.56 | 15.27 | 15.39 | 14.58 | qfq | 2,583,058 | 39,802,354 | -0.84% |
| 2023-09-20 | 15.64 | 15.75 | 15.51 | 15.52 | 14.70 | qfq | 2,276,629 | 35,555,588 | -0.96% |
| 2023-09-19 | 15.76 | 15.88 | 15.63 | 15.67 | 14.84 | qfq | 2,666,721 | 42,007,253 | -1.14% |
| 2023-09-18 | 15.91 | 16.06 | 15.50 | 15.85 | 15.01 | qfq | 4,950,017 | 78,170,619 | -1.00% |
| 2023-09-15 | 16.11 | 16.18 | 15.96 | 16.01 | 15.16 | qfq | 1,915,703 | 30,741,855 | -0.06% |
| 2023-09-14 | 16.33 | 16.38 | 15.98 | 16.02 | 15.17 | qfq | 2,461,677 | 39,649,052 | -1.60% |
| 2023-09-13 | 16.56 | 16.60 | 16.13 | 16.28 | 15.42 | qfq | 2,782,943 | 45,377,384 | -1.63% |
| 2023-09-12 | 16.65 | 16.68 | 16.54 | 16.55 | 15.67 | qfq | 1,778,900 | 29,504,501 | -0.60% |
| 2023-09-11 | 16.58 | 16.77 | 16.55 | 16.65 | 15.77 | qfq | 2,002,371 | 33,368,688 | 0.06% |
| 2023-09-08 | 16.50 | 16.72 | 16.49 | 16.64 | 15.76 | qfq | 1,998,979 | 33,188,666 | 0.54% |
| 2023-09-07 | 16.96 | 17.07 | 16.51 | 16.55 | 15.67 | qfq | 4,019,237 | 67,238,023 | -2.53% |
| 2023-09-06 | 17.00 | 17.06 | 16.85 | 16.98 | 16.08 | qfq | 3,275,324 | 55,535,328 | -0.53% |
| 2023-09-05 | 17.06 | 17.23 | 16.92 | 17.07 | 16.17 | qfq | 4,583,574 | 78,166,111 | -0.99% |
| 2023-09-04 | 16.76 | 17.69 | 16.65 | 17.24 | 16.33 | qfq | 7,093,735 | 122,014,512 | 3.11% |
| 2023-09-01 | 16.75 | 16.84 | 16.61 | 16.72 | 15.84 | qfq | 2,902,381 | 48,511,340 | -0.18% |
| 2023-08-31 | 16.65 | 16.80 | 16.51 | 16.75 | 15.86 | qfq | 3,588,137 | 59,796,616 | 0.30% |
| 2023-08-30 | 16.62 | 16.99 | 16.60 | 16.70 | 15.82 | qfq | 4,885,669 | 81,948,280 | -0.24% |
| 2023-08-29 | 16.08 | 16.84 | 16.08 | 16.74 | 15.85 | qfq | 5,736,427 | 95,212,585 | 3.78% |
| 2023-08-28 | 16.92 | 16.98 | 16.10 | 16.13 | 15.28 | qfq | 4,909,843 | 80,952,043 | 0.50% |
| 2023-08-25 | 16.06 | 16.46 | 15.97 | 16.05 | 15.20 | qfq | 4,177,739 | 67,534,652 | -1.35% |
| 2023-08-24 | 16.44 | 16.55 | 15.91 | 16.27 | 15.41 | qfq | 5,438,181 | 88,189,961 | -1.03% |
| 2023-08-23 | 17.21 | 17.29 | 16.42 | 16.44 | 15.57 | qfq | 8,433,717 | 141,192,985 | -5.19% |
| 2023-08-22 | 18.56 | 18.77 | 17.03 | 17.34 | 16.42 | qfq | 15,582,989 | 276,306,576 | -7.27% |
| 2023-08-21 | 19.03 | 19.61 | 18.70 | 18.70 | 17.71 | qfq | 14,319,760 | 272,801,352 | -1.63% |
| 2023-08-18 | 18.35 | 19.99 | 18.31 | 19.01 | 18.00 | qfq | 22,619,231 | 436,103,442 | 1.60% |
| 2023-08-17 | 18.87 | 19.29 | 18.43 | 18.71 | 17.72 | qfq | 11,545,090 | 216,738,260 | 2.02% |
| 2023-08-16 | 18.48 | 18.64 | 18.13 | 18.34 | 17.37 | qfq | 5,981,937 | 109,547,671 | -1.50% |
| 2023-08-15 | 18.84 | 18.99 | 18.45 | 18.62 | 17.63 | qfq | 7,128,938 | 132,952,395 | -0.80% |
| 2023-08-14 | 18.27 | 18.84 | 18.05 | 18.77 | 17.78 | qfq | 9,027,211 | 167,892,151 | 2.34% |
| 2023-08-11 | 18.45 | 18.58 | 18.14 | 18.34 | 17.37 | qfq | 6,747,652 | 123,670,104 | -0.49% |
| 2023-08-10 | 18.14 | 18.62 | 18.03 | 18.43 | 17.45 | qfq | 9,205,518 | 169,297,085 | 1.94% |
| 2023-08-09 | 17.60 | 18.17 | 17.57 | 18.08 | 17.12 | qfq | 5,241,426 | 93,933,637 | 2.20% |
| 2023-08-08 | 17.59 | 17.73 | 17.41 | 17.69 | 16.75 | qfq | 2,746,966 | 48,292,085 | 0.86% |
| 2023-08-07 | 17.80 | 17.98 | 17.47 | 17.54 | 16.61 | qfq | 3,052,014 | 53,802,651 | -1.13% |
| 2023-08-04 | 17.95 | 18.00 | 17.74 | 17.74 | 16.80 | qfq | 3,232,900 | 57,647,931 | -0.95% |
| 2023-08-03 | 17.85 | 17.99 | 17.78 | 17.91 | 16.96 | qfq | 3,466,628 | 61,914,656 | -0.89% |
| 2023-08-02 | 18.19 | 18.35 | 18.01 | 18.07 | 17.11 | qfq | 3,590,714 | 65,253,178 | -0.66% |
| 2023-08-01 | 18.10 | 18.36 | 17.78 | 18.19 | 17.23 | qfq | 5,202,044 | 93,719,246 | 0.50% |
| 2023-07-31 | 18.05 | 18.22 | 18.04 | 18.10 | 17.14 | qfq | 3,301,660 | 59,776,674 | 0.00% |
| 2023-07-28 | 18.15 | 18.18 | 17.81 | 18.10 | 17.14 | qfq | 3,519,919 | 63,556,274 | 0.39% |
| 2023-07-27 | 17.84 | 18.28 | 17.84 | 18.03 | 17.08 | qfq | 3,407,212 | 61,649,382 | 0.84% |
| 2023-07-26 | 18.11 | 18.11 | 17.82 | 17.88 | 16.93 | qfq | 2,821,093 | 50,612,382 | -1.05% |
| 2023-07-25 | 18.07 | 18.11 | 17.92 | 18.07 | 17.11 | qfq | 2,960,728 | 53,340,922 | 1.18% |
| 2023-07-24 | 17.80 | 17.95 | 17.67 | 17.86 | 16.91 | qfq | 2,603,747 | 46,508,818 | 0.34% |
| 2023-07-21 | 18.28 | 18.55 | 17.80 | 17.80 | 16.86 | qfq | 6,247,834 | 113,266,049 | -3.10% |
| 2023-07-20 | 18.84 | 18.96 | 18.34 | 18.37 | 17.40 | qfq | 6,445,737 | 119,958,537 | -1.92% |
| 2023-07-19 | 18.84 | 18.95 | 18.49 | 18.73 | 17.74 | qfq | 5,244,190 | 97,714,257 | -0.43% |
| 2023-07-18 | 18.90 | 18.95 | 18.62 | 18.81 | 17.81 | qfq | 6,790,420 | 127,522,817 | -1.00% |