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
国网信通600131.SH
最近收盘价14.102026-07-17
最近交易日2026-07-17
成交量（股）7,278,754
成交额（元）103,918,034
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-01 | 2026-01-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-23 | 2025-07-29 | cash_dividend | 0.17123 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-01 | 2024-08-07 | cash_dividend | 0.20705 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-20 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 14.25 | 14.54 | 14.03 | 14.10 | 14.10 | qfq | 7,278,754 | 103,918,034 | -1.54% |
| 2026-07-16 | 14.34 | 14.55 | 14.25 | 14.32 | 14.32 | qfq | 5,702,863 | 82,022,172 | -0.56% |
| 2026-07-15 | 14.14 | 14.61 | 14.06 | 14.40 | 14.40 | qfq | 7,262,897 | 104,716,281 | 1.48% |
| 2026-07-14 | 14.26 | 14.40 | 13.89 | 14.19 | 14.19 | qfq | 8,582,250 | 120,617,321 | -0.49% |
| 2026-07-13 | 14.55 | 14.81 | 14.20 | 14.26 | 14.26 | qfq | 8,217,540 | 118,687,741 | -2.33% |
| 2026-07-10 | 14.38 | 15.09 | 14.18 | 14.60 | 14.60 | qfq | 10,734,196 | 158,150,421 | 1.60% |
| 2026-07-09 | 13.95 | 14.40 | 13.79 | 14.37 | 14.37 | qfq | 9,519,789 | 134,348,130 | 2.79% |
| 2026-07-08 | 13.89 | 14.25 | 13.68 | 13.98 | 13.98 | qfq | 7,224,324 | 101,414,394 | 0.65% |
| 2026-07-07 | 14.32 | 14.43 | 13.81 | 13.89 | 13.89 | qfq | 8,220,126 | 115,282,734 | -2.94% |
| 2026-07-06 | 14.57 | 14.61 | 14.29 | 14.31 | 14.31 | qfq | 7,559,683 | 108,869,575 | -1.72% |
| 2026-07-03 | 14.33 | 14.76 | 14.33 | 14.56 | 14.56 | qfq | 7,438,853 | 108,023,737 | 1.82% |
| 2026-07-02 | 14.39 | 14.52 | 14.22 | 14.30 | 14.30 | qfq | 9,051,750 | 130,507,442 | -0.69% |
| 2026-07-01 | 14.64 | 14.70 | 14.10 | 14.40 | 14.40 | qfq | 12,871,978 | 185,593,066 | -1.37% |
| 2026-06-30 | 14.72 | 14.82 | 14.50 | 14.60 | 14.60 | qfq | 8,665,787 | 126,657,443 | -1.42% |
| 2026-06-29 | 14.85 | 15.03 | 14.55 | 14.81 | 14.81 | qfq | 9,389,542 | 139,139,389 | -0.07% |
| 2026-06-26 | 15.66 | 15.66 | 14.82 | 14.82 | 14.82 | qfq | 11,610,889 | 174,966,465 | -4.82% |
| 2026-06-25 | 15.11 | 15.59 | 14.93 | 15.57 | 15.57 | qfq | 11,025,897 | 167,767,515 | 2.64% |
| 2026-06-24 | 15.48 | 15.67 | 15.13 | 15.17 | 15.17 | qfq | 7,749,780 | 118,277,175 | -2.69% |
| 2026-06-23 | 15.95 | 15.95 | 15.41 | 15.59 | 15.59 | qfq | 10,069,650 | 157,835,717 | -2.26% |
| 2026-06-22 | 14.99 | 16.16 | 14.70 | 15.95 | 15.95 | qfq | 19,715,100 | 303,481,149 | 5.70% |
| 2026-06-18 | 15.11 | 15.30 | 14.98 | 15.09 | 15.09 | qfq | 9,661,535 | 145,988,794 | -0.59% |
| 2026-06-17 | 15.28 | 15.38 | 15.05 | 15.18 | 15.18 | qfq | 5,890,866 | 89,375,776 | -0.52% |
| 2026-06-16 | 15.48 | 15.48 | 15.13 | 15.26 | 15.26 | qfq | 7,239,183 | 110,552,500 | -1.29% |
| 2026-06-15 | 15.28 | 15.60 | 15.26 | 15.46 | 15.46 | qfq | 8,420,854 | 130,090,582 | 1.44% |
| 2026-06-12 | 14.79 | 15.24 | 14.64 | 15.24 | 15.24 | qfq | 15,114,380 | 227,625,307 | 4.38% |
| 2026-06-11 | 14.79 | 14.86 | 14.48 | 14.60 | 14.60 | qfq | 9,678,010 | 141,367,059 | -1.22% |
| 2026-06-10 | 15.16 | 15.20 | 14.70 | 14.78 | 14.78 | qfq | 14,401,112 | 214,265,635 | -3.08% |
| 2026-06-09 | 15.61 | 15.61 | 15.22 | 15.25 | 15.25 | qfq | 10,551,362 | 161,662,296 | -0.97% |
| 2026-06-08 | 16.00 | 16.17 | 15.20 | 15.40 | 15.40 | qfq | 14,337,743 | 224,453,570 | -4.70% |
| 2026-06-05 | 16.50 | 16.51 | 16.01 | 16.16 | 16.16 | qfq | 10,609,297 | 171,694,070 | -1.46% |
| 2026-06-04 | 16.95 | 17.00 | 16.35 | 16.40 | 16.40 | qfq | 16,284,741 | 270,801,851 | -3.93% |
| 2026-06-03 | 17.02 | 17.19 | 16.84 | 17.07 | 17.07 | qfq | 9,976,318 | 169,915,428 | -0.29% |
| 2026-06-02 | 17.51 | 17.56 | 16.81 | 17.12 | 17.12 | qfq | 14,564,487 | 248,764,330 | -2.84% |
| 2026-06-01 | 17.71 | 18.05 | 17.53 | 17.62 | 17.62 | qfq | 14,468,624 | 257,172,308 | 0.74% |
| 2026-05-29 | 17.47 | 18.14 | 17.46 | 17.49 | 17.49 | qfq | 17,523,300 | 310,842,498 | 0.29% |
| 2026-05-28 | 17.10 | 17.53 | 17.01 | 17.44 | 17.44 | qfq | 12,452,100 | 215,237,190 | 1.99% |
| 2026-05-27 | 17.48 | 17.88 | 17.08 | 17.10 | 17.10 | qfq | 13,809,528 | 239,064,184 | -2.73% |
| 2026-05-26 | 18.08 | 18.08 | 17.35 | 17.58 | 17.58 | qfq | 14,351,980 | 251,737,499 | -2.71% |
| 2026-05-25 | 17.91 | 18.26 | 17.76 | 18.07 | 18.07 | qfq | 15,929,071 | 287,237,049 | 2.55% |
| 2026-05-22 | 17.71 | 17.86 | 17.46 | 17.62 | 17.62 | qfq | 13,048,663 | 229,926,618 | -0.06% |
| 2026-05-21 | 18.40 | 18.65 | 17.58 | 17.63 | 17.63 | qfq | 19,949,240 | 362,112,615 | -4.34% |
| 2026-05-20 | 18.74 | 18.96 | 18.28 | 18.43 | 18.43 | qfq | 21,122,793 | 391,357,903 | -2.44% |
| 2026-05-19 | 18.00 | 19.06 | 17.96 | 18.89 | 18.89 | qfq | 29,697,262 | 553,039,531 | 5.18% |
| 2026-05-18 | 17.50 | 18.28 | 17.50 | 17.96 | 17.96 | qfq | 14,103,514 | 252,823,099 | 2.80% |
| 2026-05-15 | 17.90 | 18.04 | 17.35 | 17.47 | 17.47 | qfq | 15,542,834 | 273,605,235 | -2.46% |
| 2026-05-14 | 18.60 | 18.66 | 17.90 | 17.91 | 17.91 | qfq | 16,773,783 | 305,432,471 | -3.19% |
| 2026-05-13 | 18.10 | 18.62 | 17.92 | 18.50 | 18.50 | qfq | 18,650,313 | 343,546,234 | 2.72% |
| 2026-05-12 | 18.15 | 18.18 | 17.80 | 18.01 | 18.01 | qfq | 11,724,812 | 211,101,124 | -0.55% |
| 2026-05-11 | 18.09 | 18.45 | 18.06 | 18.11 | 18.11 | qfq | 15,044,134 | 274,037,523 | 0.84% |
| 2026-05-08 | 17.80 | 18.09 | 17.75 | 17.96 | 17.96 | qfq | 12,116,756 | 217,275,167 | 0.45% |
| 2026-05-07 | 17.69 | 17.98 | 17.43 | 17.88 | 17.88 | qfq | 13,518,657 | 239,517,234 | 1.59% |
| 2026-05-06 | 17.24 | 17.78 | 17.24 | 17.60 | 17.60 | qfq | 14,475,500 | 255,142,990 | 2.68% |
| 2026-04-30 | 17.30 | 17.33 | 17.00 | 17.14 | 17.14 | qfq | 10,242,514 | 175,366,551 | -0.92% |
| 2026-04-29 | 16.86 | 17.42 | 16.81 | 17.30 | 17.30 | qfq | 15,185,193 | 262,084,911 | 2.91% |
| 2026-04-28 | 16.93 | 16.97 | 16.61 | 16.81 | 16.81 | qfq | 18,778,193 | 314,251,898 | -0.65% |
| 2026-04-27 | 17.67 | 17.80 | 16.76 | 16.92 | 16.92 | qfq | 35,182,951 | 597,762,274 | -7.03% |
| 2026-04-24 | 18.49 | 18.53 | 18.10 | 18.20 | 18.20 | qfq | 13,994,112 | 254,960,747 | -1.62% |
| 2026-04-23 | 18.63 | 18.83 | 18.17 | 18.50 | 18.50 | qfq | 20,264,313 | 373,806,658 | -0.48% |
| 2026-04-22 | 18.35 | 18.63 | 18.20 | 18.59 | 18.59 | qfq | 14,989,700 | 276,932,984 | 0.92% |
| 2026-04-21 | 18.51 | 18.56 | 18.13 | 18.42 | 18.42 | qfq | 12,911,372 | 236,584,257 | -0.65% |
| 2026-04-20 | 18.31 | 18.67 | 18.21 | 18.54 | 18.54 | qfq | 17,012,800 | 314,485,557 | 1.26% |
| 2026-04-17 | 18.26 | 18.43 | 18.16 | 18.31 | 18.31 | qfq | 11,202,600 | 204,661,966 | -0.05% |
| 2026-04-16 | 18.29 | 18.40 | 18.08 | 18.32 | 18.32 | qfq | 12,193,800 | 222,102,170 | 0.22% |
| 2026-04-15 | 18.20 | 18.52 | 18.11 | 18.28 | 18.28 | qfq | 15,592,366 | 285,488,731 | 1.33% |
| 2026-04-14 | 18.17 | 18.36 | 17.88 | 18.04 | 18.04 | qfq | 12,482,888 | 225,520,117 | -0.28% |
| 2026-04-13 | 17.50 | 18.23 | 17.30 | 18.09 | 18.09 | qfq | 16,770,229 | 301,360,073 | -2.64% |
| 2026-04-10 | 18.40 | 18.75 | 18.35 | 18.58 | 18.58 | qfq | 12,543,143 | 232,812,343 | 1.98% |
| 2026-04-09 | 18.50 | 18.52 | 18.20 | 18.22 | 18.22 | qfq | 12,192,252 | 223,049,612 | -2.41% |
| 2026-04-08 | 18.34 | 18.71 | 18.22 | 18.67 | 18.67 | qfq | 19,490,177 | 361,152,436 | 4.95% |
| 2026-04-07 | 18.01 | 18.09 | 17.68 | 17.79 | 17.79 | qfq | 10,939,000 | 195,515,142 | -1.28% |
| 2026-04-03 | 17.92 | 18.25 | 17.41 | 18.02 | 18.02 | qfq | 19,511,653 | 347,282,065 | 0.61% |
| 2026-04-02 | 18.65 | 18.78 | 17.78 | 17.91 | 17.91 | qfq | 19,358,855 | 351,068,040 | -3.61% |
| 2026-04-01 | 18.78 | 18.92 | 18.45 | 18.58 | 18.58 | qfq | 12,568,478 | 234,335,481 | 1.09% |
| 2026-03-31 | 19.09 | 19.18 | 18.36 | 18.38 | 18.38 | qfq | 17,966,653 | 336,149,993 | -3.01% |
| 2026-03-30 | 19.20 | 19.34 | 18.34 | 18.95 | 18.95 | qfq | 24,461,918 | 459,242,336 | -3.07% |
| 2026-03-27 | 18.89 | 19.97 | 18.89 | 19.55 | 19.55 | qfq | 23,862,385 | 467,008,239 | 1.88% |
| 2026-03-26 | 20.41 | 20.48 | 19.07 | 19.19 | 19.19 | qfq | 34,674,452 | 680,341,740 | -6.62% |
| 2026-03-25 | 20.28 | 21.06 | 20.28 | 20.55 | 20.55 | qfq | 29,425,345 | 609,012,496 | 1.43% |
| 2026-03-24 | 20.28 | 20.40 | 19.44 | 20.26 | 20.26 | qfq | 28,466,722 | 570,253,815 | 1.55% |
| 2026-03-23 | 20.19 | 20.81 | 19.76 | 19.95 | 19.95 | qfq | 33,066,657 | 671,279,792 | -2.83% |
| 2026-03-20 | 21.78 | 21.79 | 20.51 | 20.53 | 20.53 | qfq | 43,668,994 | 923,352,271 | -5.74% |
| 2026-03-19 | 19.73 | 22.31 | 19.53 | 21.78 | 21.78 | qfq | 68,609,931 | 1,455,436,787 | 7.40% |
| 2026-03-18 | 20.01 | 20.68 | 19.98 | 20.28 | 20.28 | qfq | 28,810,242 | 584,247,152 | 1.40% |
| 2026-03-17 | 21.15 | 21.19 | 19.91 | 20.00 | 20.00 | qfq | 35,155,507 | 718,105,687 | -4.99% |
| 2026-03-16 | 22.10 | 22.30 | 20.72 | 21.05 | 21.05 | qfq | 44,879,599 | 948,172,909 | -4.45% |
| 2026-03-13 | 23.45 | 23.95 | 21.98 | 22.03 | 22.03 | qfq | 57,304,337 | 1,295,640,271 | -5.21% |
| 2026-03-12 | 23.33 | 24.13 | 22.66 | 23.24 | 23.24 | qfq | 61,792,148 | 1,436,056,460 | 2.83% |
| 2026-03-11 | 22.50 | 23.17 | 21.95 | 22.60 | 22.60 | qfq | 56,123,480 | 1,266,022,092 | 0.13% |
| 2026-03-10 | 22.49 | 23.51 | 22.11 | 22.57 | 22.57 | qfq | 67,483,793 | 1,528,287,312 | 0.62% |
| 2026-03-09 | 21.52 | 22.63 | 21.25 | 22.43 | 22.43 | qfq | 77,340,418 | 1,717,743,625 | 4.04% |
| 2026-03-06 | 20.00 | 21.95 | 19.92 | 21.56 | 21.56 | qfq | 73,127,550 | 1,562,188,382 | 8.07% |
| 2026-03-05 | 19.75 | 20.32 | 19.65 | 19.95 | 19.95 | qfq | 29,336,331 | 586,826,382 | 2.57% |
| 2026-03-04 | 18.48 | 19.63 | 18.47 | 19.45 | 19.45 | qfq | 26,987,207 | 523,473,878 | 3.13% |
| 2026-03-03 | 19.88 | 20.04 | 18.71 | 18.86 | 18.86 | qfq | 25,806,524 | 495,838,854 | -5.27% |
| 2026-03-02 | 19.45 | 20.25 | 19.40 | 19.91 | 19.91 | qfq | 27,560,458 | 549,407,480 | 0.56% |
| 2026-02-27 | 19.30 | 19.93 | 19.28 | 19.80 | 19.80 | qfq | 22,133,088 | 435,139,121 | 2.11% |
| 2026-02-26 | 19.36 | 19.48 | 19.22 | 19.39 | 19.39 | qfq | 14,908,411 | 288,348,060 | -0.36% |
| 2026-02-25 | 19.05 | 19.58 | 19.05 | 19.46 | 19.46 | qfq | 23,677,409 | 457,609,724 | 1.88% |
| 2026-02-24 | 19.15 | 19.44 | 18.98 | 19.10 | 19.10 | qfq | 20,728,400 | 397,476,625 | 0.53% |
| 2026-02-13 | 19.41 | 19.65 | 18.98 | 19.00 | 19.00 | qfq | 22,963,588 | 442,006,864 | -2.46% |
| 2026-02-12 | 20.01 | 20.20 | 19.05 | 19.48 | 19.48 | qfq | 33,940,057 | 658,950,069 | -1.47% |
| 2026-02-11 | 19.16 | 20.45 | 19.08 | 19.77 | 19.77 | qfq | 36,810,063 | 735,127,928 | 2.81% |
| 2026-02-10 | 19.18 | 19.50 | 19.00 | 19.23 | 19.23 | qfq | 17,172,169 | 330,471,822 | -0.10% |
| 2026-02-09 | 18.59 | 19.51 | 18.25 | 19.25 | 19.25 | qfq | 30,187,492 | 573,681,373 | 5.48% |
| 2026-02-06 | 18.41 | 18.68 | 18.22 | 18.25 | 18.25 | qfq | 16,695,345 | 307,902,346 | -1.99% |
| 2026-02-05 | 19.10 | 19.26 | 18.59 | 18.62 | 18.62 | qfq | 16,620,651 | 311,750,372 | -3.52% |
| 2026-02-04 | 19.27 | 19.83 | 19.11 | 19.30 | 19.30 | qfq | 23,766,626 | 460,866,551 | 0.21% |
| 2026-02-03 | 19.12 | 19.28 | 18.75 | 19.26 | 19.26 | qfq | 20,363,102 | 387,207,523 | 0.73% |
| 2026-02-02 | 19.41 | 19.75 | 19.05 | 19.12 | 19.12 | qfq | 31,206,347 | 604,253,261 | -1.44% |
| 2026-01-30 | 18.40 | 19.77 | 17.82 | 19.40 | 19.40 | qfq | 48,551,143 | 924,873,831 | 4.86% |
| 2026-01-29 | 18.51 | 18.92 | 18.33 | 18.50 | 18.50 | qfq | 14,128,429 | 263,565,982 | -0.48% |
| 2026-01-28 | 18.88 | 18.98 | 18.56 | 18.59 | 18.59 | qfq | 11,803,231 | 220,920,338 | -2.05% |
| 2026-01-27 | 18.73 | 19.07 | 18.45 | 18.98 | 18.98 | qfq | 17,109,928 | 320,312,567 | 0.90% |
| 2026-01-26 | 19.21 | 19.26 | 18.55 | 18.81 | 18.81 | qfq | 23,123,050 | 435,398,173 | -2.08% |
| 2026-01-23 | 18.70 | 19.88 | 18.60 | 19.21 | 19.21 | qfq | 35,530,455 | 687,318,609 | 2.73% |
| 2026-01-22 | 18.25 | 18.79 | 18.11 | 18.70 | 18.70 | qfq | 18,971,183 | 351,300,782 | 1.63% |
| 2026-01-21 | 18.50 | 18.78 | 18.33 | 18.40 | 18.40 | qfq | 22,387,308 | 414,018,734 | -1.97% |
| 2026-01-20 | 18.60 | 19.20 | 18.55 | 18.77 | 18.77 | qfq | 39,499,332 | 742,190,069 | 1.08% |
| 2026-01-19 | 18.17 | 19.03 | 17.87 | 18.57 | 18.57 | qfq | 47,765,493 | 888,021,431 | 1.98% |
| 2026-01-16 | 19.53 | 19.53 | 18.18 | 18.21 | 18.21 | qfq | 65,199,478 | 1,225,648,505 | 2.59% |
| 2026-01-15 | 17.64 | 17.93 | 17.55 | 17.75 | 17.75 | qfq | 14,389,004 | 254,789,082 | -0.22% |
| 2026-01-14 | 17.49 | 18.35 | 17.49 | 17.79 | 17.79 | qfq | 29,362,565 | 526,383,756 | 1.83% |
| 2026-01-13 | 17.90 | 18.00 | 17.37 | 17.47 | 17.47 | qfq | 19,358,249 | 340,132,187 | -2.40% |
| 2026-01-12 | 16.95 | 18.10 | 16.95 | 17.90 | 17.85 | qfq | 31,760,159 | 560,145,420 | 5.48% |
| 2026-01-09 | 16.89 | 17.04 | 16.80 | 16.97 | 16.92 | qfq | 11,364,357 | 192,441,713 | 0.47% |
| 2026-01-08 | 16.72 | 17.03 | 16.66 | 16.89 | 16.84 | qfq | 12,070,388 | 203,920,132 | 1.08% |
| 2026-01-07 | 16.64 | 16.76 | 16.51 | 16.71 | 16.66 | qfq | 11,822,587 | 196,880,348 | 0.48% |
| 2026-01-06 | 16.45 | 16.65 | 16.41 | 16.63 | 16.58 | qfq | 12,088,869 | 200,036,714 | 1.09% |
| 2026-01-05 | 16.16 | 16.45 | 16.14 | 16.45 | 16.40 | qfq | 9,791,949 | 160,071,642 | 1.92% |
| 2025-12-31 | 16.06 | 16.27 | 16.04 | 16.14 | 16.09 | qfq | 6,905,832 | 111,685,900 | 0.50% |
| 2025-12-30 | 16.09 | 16.20 | 16.01 | 16.06 | 16.02 | qfq | 6,374,344 | 102,642,350 | -0.12% |
| 2025-12-29 | 16.34 | 16.34 | 16.07 | 16.08 | 16.04 | qfq | 8,017,262 | 129,664,182 | -1.59% |
| 2025-12-26 | 16.28 | 16.39 | 16.18 | 16.34 | 16.29 | qfq | 7,142,030 | 116,518,469 | 0.74% |
| 2025-12-25 | 16.18 | 16.26 | 16.11 | 16.22 | 16.17 | qfq | 4,533,082 | 73,501,621 | 0.31% |
| 2025-12-24 | 15.94 | 16.20 | 15.92 | 16.17 | 16.12 | qfq | 6,861,108 | 110,561,784 | 1.44% |
| 2025-12-23 | 16.05 | 16.10 | 15.86 | 15.94 | 15.90 | qfq | 7,293,338 | 116,380,590 | -0.69% |
| 2025-12-22 | 16.26 | 16.34 | 15.80 | 16.05 | 16.01 | qfq | 9,259,357 | 149,519,501 | -1.23% |
| 2025-12-19 | 16.09 | 16.30 | 16.08 | 16.25 | 16.20 | qfq | 5,352,447 | 86,947,143 | 1.25% |
| 2025-12-18 | 15.98 | 16.13 | 15.92 | 16.05 | 16.01 | qfq | 4,100,857 | 65,914,468 | -0.19% |
| 2025-12-17 | 16.01 | 16.16 | 15.78 | 16.08 | 16.04 | qfq | 6,838,878 | 109,018,053 | 0.44% |
| 2025-12-16 | 16.20 | 16.26 | 15.86 | 16.01 | 15.97 | qfq | 7,901,979 | 126,494,809 | -1.11% |
| 2025-12-15 | 16.44 | 16.44 | 16.17 | 16.19 | 16.14 | qfq | 7,346,447 | 119,593,363 | -1.40% |
| 2025-12-12 | 16.21 | 16.45 | 16.21 | 16.42 | 16.37 | qfq | 10,622,985 | 173,874,546 | 1.30% |
| 2025-12-11 | 16.33 | 16.46 | 16.14 | 16.21 | 16.16 | qfq | 5,520,585 | 90,019,896 | -0.86% |
| 2025-12-10 | 16.20 | 16.37 | 16.11 | 16.35 | 16.30 | qfq | 4,357,719 | 70,818,546 | 0.62% |
| 2025-12-09 | 16.48 | 16.52 | 16.23 | 16.25 | 16.20 | qfq | 5,847,100 | 95,673,064 | -1.40% |
| 2025-12-08 | 16.55 | 16.56 | 16.44 | 16.48 | 16.43 | qfq | 5,682,729 | 93,759,791 | -0.12% |
| 2025-12-05 | 16.19 | 16.50 | 16.11 | 16.50 | 16.45 | qfq | 6,288,244 | 102,735,291 | 1.91% |
| 2025-12-04 | 16.37 | 16.41 | 16.16 | 16.19 | 16.14 | qfq | 5,459,716 | 88,551,165 | -1.10% |
| 2025-12-03 | 16.34 | 16.40 | 16.10 | 16.37 | 16.32 | qfq | 8,669,957 | 140,998,239 | 0.18% |
| 2025-12-02 | 16.70 | 16.71 | 16.30 | 16.34 | 16.29 | qfq | 11,927,531 | 196,193,623 | -2.33% |
| 2025-12-01 | 16.65 | 16.76 | 16.54 | 16.73 | 16.68 | qfq | 8,842,541 | 147,272,389 | 0.48% |
| 2025-11-28 | 16.59 | 16.67 | 16.55 | 16.65 | 16.60 | qfq | 6,303,901 | 104,659,039 | 0.12% |
| 2025-11-27 | 16.69 | 16.78 | 16.56 | 16.63 | 16.58 | qfq | 7,094,500 | 118,345,069 | -0.36% |
| 2025-11-26 | 16.85 | 16.92 | 16.65 | 16.69 | 16.64 | qfq | 9,780,950 | 163,844,698 | -0.95% |
| 2025-11-25 | 16.90 | 16.99 | 16.83 | 16.85 | 16.80 | qfq | 7,651,502 | 129,398,930 | -0.06% |
| 2025-11-24 | 16.70 | 16.93 | 16.59 | 16.86 | 16.81 | qfq | 6,904,931 | 115,691,649 | 1.51% |
| 2025-11-21 | 17.07 | 17.17 | 16.58 | 16.61 | 16.56 | qfq | 15,844,209 | 266,560,550 | -3.43% |
| 2025-11-20 | 17.44 | 17.51 | 17.13 | 17.20 | 17.15 | qfq | 10,122,900 | 174,809,444 | -1.21% |
| 2025-11-19 | 17.58 | 17.61 | 17.32 | 17.41 | 17.36 | qfq | 7,753,000 | 135,213,063 | -0.91% |
| 2025-11-18 | 17.93 | 17.93 | 17.48 | 17.57 | 17.52 | qfq | 8,773,644 | 154,107,370 | -1.29% |
| 2025-11-17 | 17.78 | 17.92 | 17.70 | 17.80 | 17.75 | qfq | 8,206,560 | 146,040,565 | 0.11% |
| 2025-11-14 | 18.11 | 18.13 | 17.78 | 17.78 | 17.73 | qfq | 10,448,442 | 187,341,086 | -1.98% |
| 2025-11-13 | 18.21 | 18.25 | 18.05 | 18.14 | 18.09 | qfq | 9,950,380 | 180,360,974 | -0.38% |
| 2025-11-12 | 18.61 | 18.69 | 18.10 | 18.21 | 18.16 | qfq | 12,175,091 | 222,768,578 | -2.93% |
| 2025-11-11 | 19.08 | 19.08 | 18.60 | 18.76 | 18.71 | qfq | 13,704,365 | 257,730,245 | 0.37% |
| 2025-11-10 | 19.00 | 19.11 | 18.59 | 18.69 | 18.64 | qfq | 10,916,503 | 204,181,493 | -1.63% |
| 2025-11-07 | 18.88 | 19.33 | 18.78 | 19.00 | 18.95 | qfq | 12,943,643 | 246,977,845 | -0.11% |
| 2025-11-06 | 18.73 | 19.44 | 18.69 | 19.02 | 18.97 | qfq | 21,215,603 | 405,256,288 | 1.06% |
| 2025-11-05 | 18.25 | 18.97 | 18.14 | 18.82 | 18.77 | qfq | 19,979,292 | 373,485,573 | 2.39% |
| 2025-11-04 | 18.43 | 18.58 | 18.25 | 18.38 | 18.33 | qfq | 9,147,622 | 168,679,569 | -0.11% |
| 2025-11-03 | 18.42 | 18.42 | 18.17 | 18.40 | 18.35 | qfq | 9,253,194 | 169,380,590 | -0.11% |
| 2025-10-31 | 18.34 | 18.66 | 18.24 | 18.42 | 18.37 | qfq | 11,709,160 | 215,616,477 | 0.44% |
| 2025-10-30 | 18.38 | 18.55 | 18.15 | 18.34 | 18.29 | qfq | 10,323,600 | 189,436,070 | -0.86% |
| 2025-10-29 | 18.06 | 18.54 | 17.97 | 18.50 | 18.45 | qfq | 12,152,421 | 222,858,318 | 2.27% |
| 2025-10-28 | 18.10 | 18.37 | 18.03 | 18.09 | 18.04 | qfq | 9,384,829 | 170,678,604 | -0.28% |
| 2025-10-27 | 17.67 | 18.50 | 17.66 | 18.14 | 18.09 | qfq | 15,553,563 | 280,080,355 | 2.72% |
| 2025-10-24 | 17.50 | 18.06 | 17.50 | 17.66 | 17.61 | qfq | 8,017,645 | 142,290,406 | 0.97% |
| 2025-10-23 | 17.41 | 17.51 | 17.02 | 17.49 | 17.44 | qfq | 9,635,379 | 165,851,652 | 0.11% |
| 2025-10-22 | 17.77 | 17.77 | 17.44 | 17.47 | 17.42 | qfq | 7,836,900 | 137,761,731 | -2.02% |
| 2025-10-21 | 17.80 | 17.94 | 17.76 | 17.83 | 17.78 | qfq | 5,379,690 | 96,030,654 | 0.22% |
| 2025-10-20 | 17.96 | 18.00 | 17.73 | 17.79 | 17.74 | qfq | 7,863,850 | 140,274,494 | -0.06% |
| 2025-10-17 | 18.43 | 18.49 | 17.78 | 17.80 | 17.75 | qfq | 12,253,653 | 221,054,524 | -3.78% |
| 2025-10-16 | 18.43 | 18.73 | 18.36 | 18.50 | 18.45 | qfq | 12,112,723 | 224,654,858 | 0.49% |
| 2025-10-15 | 18.33 | 18.63 | 18.20 | 18.41 | 18.36 | qfq | 8,837,291 | 162,457,214 | 0.55% |
| 2025-10-14 | 18.36 | 18.58 | 18.17 | 18.31 | 18.26 | qfq | 13,538,367 | 248,521,708 | -0.33% |
| 2025-10-13 | 18.17 | 18.52 | 18.13 | 18.37 | 18.32 | qfq | 12,341,720 | 226,109,315 | -0.86% |
| 2025-10-10 | 18.51 | 18.63 | 18.34 | 18.53 | 18.48 | qfq | 13,992,800 | 258,768,745 | -0.64% |
| 2025-10-09 | 17.72 | 18.77 | 17.67 | 18.65 | 18.60 | qfq | 28,050,243 | 515,157,163 | 5.61% |
| 2025-09-30 | 17.71 | 17.76 | 17.58 | 17.66 | 17.61 | qfq | 6,460,233 | 114,108,712 | 0.06% |
| 2025-09-29 | 17.59 | 17.71 | 17.53 | 17.65 | 17.60 | qfq | 6,429,176 | 113,249,921 | 0.28% |
| 2025-09-26 | 17.67 | 17.73 | 17.55 | 17.60 | 17.55 | qfq | 7,354,563 | 129,584,079 | -0.11% |
| 2025-09-25 | 17.31 | 17.62 | 17.30 | 17.62 | 17.57 | qfq | 8,655,050 | 151,439,590 | 1.61% |
| 2025-09-24 | 17.12 | 17.35 | 17.01 | 17.34 | 17.29 | qfq | 6,702,318 | 115,701,686 | 1.11% |
| 2025-09-23 | 17.26 | 17.27 | 16.80 | 17.15 | 17.10 | qfq | 11,026,875 | 187,487,596 | -0.64% |
| 2025-09-22 | 17.33 | 17.40 | 17.21 | 17.26 | 17.21 | qfq | 4,891,500 | 84,532,709 | -0.80% |
| 2025-09-19 | 17.33 | 17.45 | 17.24 | 17.40 | 17.35 | qfq | 6,954,613 | 120,712,655 | 0.17% |
| 2025-09-18 | 17.42 | 17.67 | 17.29 | 17.37 | 17.32 | qfq | 11,816,960 | 206,906,323 | -0.69% |
| 2025-09-17 | 17.43 | 17.53 | 17.32 | 17.49 | 17.44 | qfq | 5,563,875 | 96,947,584 | 0.23% |
| 2025-09-16 | 17.50 | 17.59 | 17.35 | 17.45 | 17.40 | qfq | 6,284,366 | 109,590,242 | -0.40% |
| 2025-09-15 | 17.62 | 17.70 | 17.51 | 17.52 | 17.47 | qfq | 6,333,050 | 111,336,093 | -0.68% |
| 2025-09-12 | 17.80 | 17.98 | 17.63 | 17.64 | 17.59 | qfq | 7,985,088 | 141,772,959 | -1.07% |
| 2025-09-11 | 17.51 | 17.88 | 17.41 | 17.83 | 17.78 | qfq | 10,802,103 | 191,601,446 | 1.89% |
| 2025-09-10 | 17.64 | 17.71 | 17.43 | 17.50 | 17.45 | qfq | 7,930,453 | 139,197,716 | -0.96% |
| 2025-09-09 | 17.71 | 17.98 | 17.49 | 17.67 | 17.62 | qfq | 12,798,386 | 227,794,916 | -0.45% |
| 2025-09-08 | 17.39 | 17.85 | 17.25 | 17.75 | 17.70 | qfq | 14,985,948 | 263,183,314 | 2.48% |
| 2025-09-05 | 17.16 | 17.38 | 17.01 | 17.32 | 17.27 | qfq | 10,291,557 | 177,756,510 | 0.93% |
| 2025-09-04 | 17.10 | 17.20 | 16.93 | 17.16 | 17.11 | qfq | 12,993,927 | 222,224,091 | -0.12% |
| 2025-09-03 | 17.62 | 17.69 | 17.11 | 17.18 | 17.13 | qfq | 12,037,333 | 208,657,507 | -2.50% |
| 2025-09-02 | 17.96 | 17.96 | 17.48 | 17.62 | 17.57 | qfq | 12,947,495 | 228,566,717 | -1.95% |
| 2025-09-01 | 17.99 | 18.12 | 17.86 | 17.97 | 17.92 | qfq | 13,849,937 | 249,020,480 | 0.28% |
| 2025-08-29 | 18.32 | 18.32 | 17.81 | 17.92 | 17.87 | qfq | 18,253,531 | 328,556,911 | -2.13% |
| 2025-08-28 | 18.34 | 18.49 | 17.83 | 18.31 | 18.26 | qfq | 20,921,011 | 380,042,467 | -0.44% |
| 2025-08-27 | 18.59 | 19.00 | 18.39 | 18.39 | 18.34 | qfq | 22,645,661 | 424,582,949 | -0.76% |
| 2025-08-26 | 18.57 | 18.64 | 18.42 | 18.53 | 18.48 | qfq | 11,184,368 | 207,305,719 | -0.32% |
| 2025-08-25 | 18.69 | 18.77 | 18.46 | 18.59 | 18.54 | qfq | 15,452,400 | 287,090,199 | 0.16% |
| 2025-08-22 | 18.24 | 18.57 | 18.17 | 18.56 | 18.51 | qfq | 13,963,521 | 257,009,815 | 1.59% |
| 2025-08-21 | 18.30 | 18.42 | 18.13 | 18.27 | 18.22 | qfq | 9,190,100 | 167,983,108 | 0.05% |
| 2025-08-20 | 18.15 | 18.28 | 17.96 | 18.26 | 18.21 | qfq | 10,574,100 | 191,450,292 | 0.27% |
| 2025-08-19 | 18.33 | 18.53 | 18.09 | 18.21 | 18.16 | qfq | 12,320,411 | 225,373,442 | -0.05% |
| 2025-08-18 | 18.08 | 18.32 | 18.02 | 18.22 | 18.17 | qfq | 12,386,238 | 225,709,578 | 1.17% |
| 2025-08-15 | 17.76 | 18.03 | 17.74 | 18.01 | 17.96 | qfq | 7,192,706 | 128,914,313 | 1.12% |
| 2025-08-14 | 18.02 | 18.08 | 17.78 | 17.81 | 17.76 | qfq | 8,000,292 | 143,582,238 | -1.06% |
| 2025-08-13 | 18.03 | 18.15 | 17.94 | 18.00 | 17.95 | qfq | 8,283,813 | 149,320,631 | -0.17% |
| 2025-08-12 | 18.05 | 18.25 | 17.95 | 18.03 | 17.98 | qfq | 10,498,992 | 189,963,868 | -0.06% |
| 2025-08-11 | 17.59 | 18.06 | 17.56 | 18.04 | 17.99 | qfq | 9,962,864 | 177,283,779 | 2.33% |
| 2025-08-08 | 17.81 | 17.81 | 17.54 | 17.63 | 17.58 | qfq | 7,629,869 | 134,341,783 | -0.79% |
| 2025-08-07 | 17.95 | 18.00 | 17.71 | 17.77 | 17.72 | qfq | 8,495,639 | 151,196,793 | -1.06% |
| 2025-08-06 | 17.90 | 18.03 | 17.82 | 17.96 | 17.91 | qfq | 6,311,801 | 113,184,878 | 0.06% |
| 2025-08-05 | 17.87 | 18.07 | 17.78 | 17.95 | 17.90 | qfq | 6,459,158 | 115,899,156 | 0.62% |
| 2025-08-04 | 17.59 | 17.88 | 17.59 | 17.84 | 17.79 | qfq | 6,181,305 | 109,868,493 | 0.73% |
| 2025-08-01 | 17.68 | 17.75 | 17.41 | 17.71 | 17.66 | qfq | 9,677,662 | 170,528,757 | -0.06% |
| 2025-07-31 | 17.90 | 17.96 | 17.61 | 17.72 | 17.67 | qfq | 9,405,047 | 167,114,804 | -1.12% |
| 2025-07-30 | 18.00 | 18.11 | 17.80 | 17.92 | 17.87 | qfq | 7,458,851 | 134,100,373 | -0.44% |
| 2025-07-29 | 18.01 | 18.06 | 17.80 | 18.00 | 17.95 | qfq | 6,004,453 | 107,524,585 | -1.04% |
| 2025-07-28 | 18.30 | 18.31 | 18.03 | 18.19 | 17.97 | qfq | 10,306,555 | 186,699,559 | -0.60% |
| 2025-07-25 | 18.26 | 18.41 | 18.24 | 18.30 | 18.08 | qfq | 7,205,294 | 131,951,002 | 0.22% |
| 2025-07-24 | 18.22 | 18.27 | 18.11 | 18.26 | 18.04 | qfq | 8,765,900 | 159,538,658 | 0.16% |
| 2025-07-23 | 18.46 | 18.49 | 18.14 | 18.23 | 18.01 | qfq | 11,061,570 | 202,729,223 | -1.03% |
| 2025-07-22 | 18.41 | 18.47 | 18.18 | 18.42 | 18.20 | qfq | 13,382,442 | 245,173,999 | 0.22% |
| 2025-07-21 | 18.49 | 18.63 | 18.32 | 18.38 | 18.16 | qfq | 15,117,588 | 278,960,103 | 1.10% |
| 2025-07-18 | 18.05 | 18.38 | 18.02 | 18.18 | 17.96 | qfq | 13,729,900 | 249,925,256 | 1.45% |
| 2025-07-17 | 17.90 | 17.98 | 17.78 | 17.92 | 17.70 | qfq | 6,940,587 | 124,145,111 | -0.39% |
| 2025-07-16 | 17.85 | 18.08 | 17.76 | 17.99 | 17.77 | qfq | 10,508,776 | 188,413,415 | 0.84% |
| 2025-07-15 | 17.67 | 17.85 | 17.56 | 17.84 | 17.62 | qfq | 8,556,500 | 151,764,173 | 0.73% |
| 2025-07-14 | 17.70 | 17.80 | 17.69 | 17.71 | 17.49 | qfq | 5,462,601 | 96,883,592 | 0.06% |
| 2025-07-11 | 17.61 | 17.76 | 17.51 | 17.70 | 17.48 | qfq | 7,643,905 | 134,900,465 | 0.28% |
| 2025-07-10 | 17.71 | 17.74 | 17.53 | 17.65 | 17.44 | qfq | 6,822,156 | 120,239,329 | -0.62% |
| 2025-07-09 | 17.78 | 17.88 | 17.69 | 17.76 | 17.54 | qfq | 7,107,254 | 126,369,652 | 0.17% |
| 2025-07-08 | 17.76 | 17.82 | 17.64 | 17.73 | 17.51 | qfq | 8,894,405 | 157,643,327 | -0.17% |
| 2025-07-07 | 17.43 | 18.04 | 17.38 | 17.76 | 17.54 | qfq | 13,306,678 | 235,791,877 | 1.95% |
| 2025-07-04 | 17.53 | 17.60 | 17.40 | 17.42 | 17.21 | qfq | 5,710,777 | 100,053,497 | -0.46% |
| 2025-07-03 | 17.45 | 17.54 | 17.43 | 17.50 | 17.29 | qfq | 3,320,701 | 58,111,592 | 0.29% |
| 2025-07-02 | 17.50 | 17.53 | 17.42 | 17.45 | 17.24 | qfq | 4,139,500 | 72,278,722 | -0.46% |
| 2025-07-01 | 17.62 | 17.63 | 17.48 | 17.53 | 17.32 | qfq | 5,259,822 | 92,280,999 | -0.96% |
| 2025-06-30 | 17.58 | 17.73 | 17.50 | 17.70 | 17.48 | qfq | 5,932,001 | 104,737,563 | 1.03% |
| 2025-06-27 | 17.46 | 17.68 | 17.40 | 17.52 | 17.31 | qfq | 6,296,015 | 110,542,215 | 0.57% |
| 2025-06-26 | 17.53 | 17.58 | 17.40 | 17.42 | 17.21 | qfq | 6,756,400 | 118,111,393 | -0.51% |
| 2025-06-25 | 17.42 | 17.53 | 17.32 | 17.51 | 17.30 | qfq | 7,164,437 | 125,135,088 | 0.69% |
| 2025-06-24 | 17.28 | 17.50 | 17.27 | 17.39 | 17.18 | qfq | 8,389,697 | 145,894,747 | 0.81% |
| 2025-06-23 | 17.04 | 17.30 | 17.00 | 17.25 | 17.04 | qfq | 3,076,386 | 52,903,658 | 0.58% |
| 2025-06-20 | 17.17 | 17.31 | 17.10 | 17.15 | 16.94 | qfq | 3,370,639 | 57,939,192 | -0.46% |
| 2025-06-19 | 17.67 | 17.72 | 17.16 | 17.23 | 17.02 | qfq | 7,050,679 | 122,458,265 | -2.27% |
| 2025-06-18 | 17.67 | 17.72 | 17.56 | 17.63 | 17.42 | qfq | 3,072,900 | 54,178,144 | -0.51% |
| 2025-06-17 | 17.67 | 17.86 | 17.62 | 17.72 | 17.50 | qfq | 4,479,686 | 79,353,575 | -0.11% |
| 2025-06-16 | 17.58 | 17.85 | 17.51 | 17.74 | 17.52 | qfq | 5,934,873 | 104,676,831 | 0.45% |
| 2025-06-13 | 17.80 | 17.87 | 17.61 | 17.66 | 17.44 | qfq | 5,990,613 | 106,012,721 | -1.23% |
| 2025-06-12 | 18.04 | 18.09 | 17.84 | 17.88 | 17.66 | qfq | 6,447,937 | 115,661,605 | -0.83% |
| 2025-06-11 | 17.99 | 18.12 | 17.90 | 18.03 | 17.81 | qfq | 5,195,040 | 93,682,917 | 0.06% |
| 2025-06-10 | 18.27 | 18.30 | 17.90 | 18.02 | 17.80 | qfq | 6,350,207 | 114,606,090 | -1.10% |
| 2025-06-09 | 18.21 | 18.33 | 18.12 | 18.22 | 18.00 | qfq | 6,980,071 | 127,016,020 | 0.16% |
| 2025-06-06 | 18.39 | 18.43 | 18.16 | 18.19 | 17.97 | qfq | 6,660,244 | 121,632,795 | -0.60% |
| 2025-06-05 | 18.32 | 18.47 | 18.22 | 18.30 | 18.08 | qfq | 7,412,102 | 135,795,132 | 0.49% |
| 2025-06-04 | 18.18 | 18.29 | 18.15 | 18.21 | 17.99 | qfq | 4,179,857 | 76,144,012 | 0.17% |
| 2025-06-03 | 17.96 | 18.21 | 17.92 | 18.18 | 17.96 | qfq | 5,608,200 | 101,538,379 | 0.72% |
| 2025-05-30 | 18.14 | 18.36 | 18.03 | 18.05 | 17.83 | qfq | 6,019,797 | 109,191,935 | -0.28% |
| 2025-05-29 | 17.91 | 18.17 | 17.91 | 18.10 | 17.88 | qfq | 5,454,822 | 98,643,261 | 0.84% |
| 2025-05-28 | 17.90 | 18.03 | 17.87 | 17.95 | 17.73 | qfq | 3,542,800 | 63,517,633 | 0.28% |
| 2025-05-27 | 17.99 | 17.99 | 17.81 | 17.90 | 17.68 | qfq | 3,252,665 | 58,188,831 | -0.50% |
| 2025-05-26 | 17.83 | 18.12 | 17.78 | 17.99 | 17.77 | qfq | 5,642,804 | 101,176,208 | 0.50% |
| 2025-05-23 | 18.20 | 18.20 | 17.84 | 17.90 | 17.68 | qfq | 10,109,849 | 181,319,353 | -1.65% |
| 2025-05-22 | 18.50 | 18.65 | 18.17 | 18.20 | 17.98 | qfq | 17,159,014 | 314,910,747 | 1.34% |
| 2025-05-21 | 18.10 | 18.10 | 17.91 | 17.96 | 17.74 | qfq | 4,740,843 | 85,219,287 | -0.77% |
| 2025-05-20 | 18.11 | 18.18 | 17.98 | 18.10 | 17.88 | qfq | 6,567,766 | 118,718,976 | -0.06% |
| 2025-05-19 | 18.05 | 18.13 | 17.88 | 18.11 | 17.89 | qfq | 5,769,900 | 104,016,848 | 0.67% |
| 2025-05-16 | 18.02 | 18.10 | 17.91 | 17.99 | 17.77 | qfq | 4,103,001 | 73,853,421 | -0.28% |
| 2025-05-15 | 18.30 | 18.33 | 18.00 | 18.04 | 17.82 | qfq | 7,493,765 | 135,446,818 | -1.64% |
| 2025-05-14 | 18.40 | 18.51 | 18.20 | 18.34 | 18.12 | qfq | 7,381,279 | 135,480,539 | -0.60% |
| 2025-05-13 | 18.59 | 18.70 | 18.41 | 18.45 | 18.23 | qfq | 6,782,300 | 125,607,873 | -0.22% |
| 2025-05-12 | 18.49 | 18.62 | 18.32 | 18.49 | 18.26 | qfq | 6,020,859 | 111,296,619 | 0.71% |
| 2025-05-09 | 18.72 | 18.75 | 18.34 | 18.36 | 18.14 | qfq | 7,829,700 | 144,695,521 | -0.97% |
| 2025-05-08 | 18.33 | 18.68 | 18.28 | 18.54 | 18.31 | qfq | 7,901,369 | 146,437,985 | 0.82% |
| 2025-05-07 | 18.50 | 18.72 | 18.27 | 18.39 | 18.17 | qfq | 11,481,469 | 212,185,230 | 0.38% |
| 2025-05-06 | 18.25 | 18.41 | 18.12 | 18.32 | 18.10 | qfq | 8,219,600 | 150,562,111 | 1.27% |
| 2025-04-30 | 18.00 | 18.28 | 17.95 | 18.09 | 17.87 | qfq | 5,933,745 | 107,711,428 | 0.84% |
| 2025-04-29 | 18.00 | 18.10 | 17.81 | 17.94 | 17.72 | qfq | 7,734,241 | 138,774,014 | -0.83% |
| 2025-04-28 | 18.08 | 18.69 | 18.08 | 18.09 | 17.87 | qfq | 9,632,837 | 177,000,719 | 0.28% |
| 2025-04-25 | 18.00 | 18.23 | 17.99 | 18.04 | 17.82 | qfq | 7,147,712 | 129,426,617 | 0.22% |
| 2025-04-24 | 18.30 | 18.36 | 17.98 | 18.00 | 17.78 | qfq | 8,090,337 | 146,556,564 | -1.64% |
| 2025-04-23 | 18.39 | 18.53 | 18.15 | 18.30 | 18.08 | qfq | 7,084,001 | 129,399,801 | -0.11% |
| 2025-04-22 | 18.45 | 18.49 | 18.28 | 18.32 | 18.10 | qfq | 5,351,840 | 98,305,288 | -0.92% |
| 2025-04-21 | 18.40 | 18.55 | 18.24 | 18.49 | 18.26 | qfq | 6,791,644 | 125,225,944 | 0.49% |
| 2025-04-18 | 18.53 | 18.59 | 18.17 | 18.40 | 18.18 | qfq | 7,306,846 | 133,862,072 | -1.08% |
| 2025-04-17 | 18.48 | 18.97 | 18.35 | 18.60 | 18.37 | qfq | 7,664,200 | 142,958,125 | 0.65% |
| 2025-04-16 | 18.41 | 18.57 | 18.18 | 18.48 | 18.25 | qfq | 5,370,565 | 98,874,492 | -0.43% |
| 2025-04-15 | 18.51 | 18.67 | 18.27 | 18.56 | 18.33 | qfq | 5,601,720 | 103,564,473 | 0.27% |
| 2025-04-14 | 18.65 | 18.80 | 18.36 | 18.51 | 18.28 | qfq | 8,742,801 | 162,040,787 | -0.05% |
| 2025-04-11 | 18.48 | 18.66 | 18.00 | 18.52 | 18.29 | qfq | 13,471,900 | 246,794,542 | -0.32% |
| 2025-04-10 | 18.60 | 19.08 | 18.50 | 18.58 | 18.35 | qfq | 12,682,218 | 238,441,038 | 0.49% |
| 2025-04-09 | 17.40 | 18.95 | 17.11 | 18.49 | 18.26 | qfq | 19,101,701 | 344,639,747 | 6.26% |
| 2025-04-08 | 17.01 | 17.55 | 16.93 | 17.40 | 17.19 | qfq | 15,063,317 | 260,294,299 | 2.29% |
| 2025-04-07 | 17.99 | 18.07 | 17.01 | 17.01 | 16.80 | qfq | 12,927,586 | 224,713,777 | -10.00% |
| 2025-04-03 | 18.71 | 19.15 | 18.64 | 18.90 | 18.67 | qfq | 6,595,016 | 124,346,814 | -0.26% |
| 2025-04-02 | 18.83 | 19.24 | 18.83 | 18.95 | 18.72 | qfq | 7,601,181 | 144,830,597 | 0.42% |
| 2025-04-01 | 18.82 | 19.08 | 18.80 | 18.87 | 18.64 | qfq | 6,213,079 | 117,514,813 | 0.32% |
| 2025-03-31 | 18.91 | 19.10 | 18.70 | 18.81 | 18.58 | qfq | 7,175,400 | 135,441,184 | -0.74% |
| 2025-03-28 | 19.12 | 19.26 | 18.95 | 18.95 | 18.72 | qfq | 5,885,824 | 112,197,888 | -0.99% |
| 2025-03-27 | 19.18 | 19.34 | 19.02 | 19.14 | 18.91 | qfq | 6,978,961 | 133,783,723 | -0.73% |
| 2025-03-26 | 19.20 | 19.44 | 19.05 | 19.28 | 19.05 | qfq | 8,692,878 | 167,092,815 | 0.26% |
| 2025-03-25 | 19.04 | 19.48 | 18.91 | 19.23 | 19.00 | qfq | 11,289,715 | 217,956,203 | 1.05% |
| 2025-03-24 | 19.47 | 19.49 | 18.74 | 19.03 | 18.80 | qfq | 12,700,331 | 242,242,139 | -2.26% |
| 2025-03-21 | 19.62 | 19.70 | 19.23 | 19.47 | 19.23 | qfq | 11,839,927 | 230,230,995 | -1.12% |
| 2025-03-20 | 19.78 | 19.98 | 19.60 | 19.69 | 19.45 | qfq | 10,307,400 | 203,908,502 | -0.96% |
| 2025-03-19 | 20.42 | 20.42 | 19.80 | 19.88 | 19.64 | qfq | 14,278,875 | 284,904,531 | -2.64% |
| 2025-03-18 | 20.45 | 20.70 | 20.28 | 20.42 | 20.17 | qfq | 13,240,082 | 271,051,360 | 0.20% |
| 2025-03-17 | 20.84 | 20.96 | 20.25 | 20.38 | 20.13 | qfq | 15,061,538 | 308,158,112 | -1.97% |
| 2025-03-14 | 20.66 | 20.86 | 20.19 | 20.79 | 20.54 | qfq | 16,510,405 | 339,900,620 | 0.48% |
| 2025-03-13 | 20.69 | 21.00 | 20.38 | 20.69 | 20.44 | qfq | 21,210,835 | 438,469,292 | 0.05% |
| 2025-03-12 | 20.34 | 21.15 | 20.11 | 20.68 | 20.43 | qfq | 26,741,383 | 551,988,695 | 1.92% |
| 2025-03-11 | 19.00 | 20.32 | 18.93 | 20.29 | 20.04 | qfq | 23,852,509 | 473,405,704 | 5.24% |
| 2025-03-10 | 19.84 | 19.89 | 19.09 | 19.28 | 19.05 | qfq | 20,339,965 | 392,797,046 | -3.12% |
| 2025-03-07 | 20.16 | 20.55 | 19.75 | 19.90 | 19.66 | qfq | 14,229,462 | 286,353,401 | -1.63% |
| 2025-03-06 | 19.73 | 20.35 | 19.73 | 20.23 | 19.98 | qfq | 19,626,393 | 395,135,367 | 2.79% |
| 2025-03-05 | 19.61 | 19.70 | 19.27 | 19.68 | 19.44 | qfq | 9,692,582 | 188,903,710 | 0.97% |
| 2025-03-04 | 19.00 | 19.55 | 18.92 | 19.49 | 19.25 | qfq | 10,632,615 | 205,784,820 | 1.72% |
| 2025-03-03 | 19.20 | 19.42 | 18.80 | 19.16 | 18.93 | qfq | 13,639,948 | 261,094,874 | 0.00% |
| 2025-02-28 | 19.79 | 19.79 | 19.07 | 19.16 | 18.93 | qfq | 17,967,612 | 348,741,040 | -3.72% |
| 2025-02-27 | 20.84 | 20.90 | 19.70 | 19.90 | 19.66 | qfq | 29,256,837 | 588,143,618 | -4.83% |
| 2025-02-26 | 20.97 | 21.33 | 20.61 | 20.91 | 20.66 | qfq | 20,136,783 | 421,748,680 | -0.14% |
| 2025-02-25 | 20.70 | 21.55 | 20.27 | 20.94 | 20.68 | qfq | 29,582,587 | 618,651,578 | -0.90% |
| 2025-02-24 | 20.95 | 21.62 | 20.74 | 21.13 | 20.87 | qfq | 36,727,795 | 779,990,993 | 2.92% |
| 2025-02-21 | 19.47 | 20.65 | 19.47 | 20.53 | 20.28 | qfq | 31,486,651 | 633,991,337 | 5.99% |
| 2025-02-20 | 19.69 | 19.69 | 19.10 | 19.37 | 19.13 | qfq | 16,162,263 | 312,086,795 | -1.42% |
| 2025-02-19 | 19.47 | 19.71 | 19.30 | 19.65 | 19.41 | qfq | 13,765,953 | 268,731,803 | 1.18% |
| 2025-02-18 | 19.89 | 20.18 | 19.38 | 19.42 | 19.18 | qfq | 15,666,258 | 309,019,798 | -3.14% |
| 2025-02-17 | 21.06 | 21.11 | 19.81 | 20.05 | 19.81 | qfq | 27,178,076 | 550,489,846 | -2.58% |
| 2025-02-14 | 18.86 | 20.65 | 18.86 | 20.58 | 20.33 | qfq | 31,850,295 | 638,229,252 | 7.81% |
| 2025-02-13 | 19.65 | 19.69 | 19.08 | 19.09 | 18.86 | qfq | 12,387,298 | 238,229,592 | -2.85% |
| 2025-02-12 | 19.19 | 19.73 | 19.17 | 19.65 | 19.41 | qfq | 12,199,501 | 238,035,328 | 2.24% |
| 2025-02-11 | 19.60 | 19.60 | 19.13 | 19.22 | 18.99 | qfq | 12,341,098 | 237,542,633 | -2.58% |
| 2025-02-10 | 19.49 | 19.98 | 19.25 | 19.73 | 19.49 | qfq | 22,835,767 | 450,455,490 | 4.28% |
| 2025-02-07 | 18.85 | 19.19 | 18.60 | 18.92 | 18.69 | qfq | 13,237,900 | 250,735,781 | 0.42% |
| 2025-02-06 | 18.26 | 18.90 | 18.03 | 18.84 | 18.61 | qfq | 12,061,000 | 224,201,291 | 3.23% |
| 2025-02-05 | 18.12 | 18.30 | 17.93 | 18.25 | 18.03 | qfq | 8,031,700 | 145,831,969 | 2.53% |
| 2025-01-27 | 18.20 | 18.30 | 17.80 | 17.80 | 17.58 | qfq | 5,564,300 | 100,264,619 | -1.93% |
| 2025-01-24 | 17.58 | 18.20 | 17.58 | 18.15 | 17.93 | qfq | 8,861,640 | 159,690,160 | 2.77% |
| 2025-01-23 | 18.15 | 18.30 | 17.60 | 17.66 | 17.44 | qfq | 11,846,129 | 212,482,617 | -1.89% |
| 2025-01-22 | 17.95 | 18.08 | 17.70 | 18.00 | 17.78 | qfq | 6,714,721 | 119,999,963 | -0.94% |
| 2025-01-21 | 18.30 | 18.34 | 18.01 | 18.17 | 17.95 | qfq | 5,627,800 | 102,108,995 | -0.22% |
| 2025-01-20 | 18.39 | 18.58 | 18.11 | 18.21 | 17.99 | qfq | 6,190,500 | 113,277,426 | -0.16% |
| 2025-01-17 | 18.02 | 18.39 | 17.85 | 18.24 | 18.02 | qfq | 7,131,800 | 129,847,867 | 0.55% |
| 2025-01-16 | 18.15 | 18.47 | 17.90 | 18.14 | 17.92 | qfq | 8,822,935 | 160,392,322 | 0.44% |
| 2025-01-15 | 18.13 | 18.20 | 17.91 | 18.06 | 17.84 | qfq | 8,614,080 | 155,484,254 | -0.66% |
| 2025-01-14 | 17.59 | 18.26 | 17.45 | 18.18 | 17.96 | qfq | 11,754,700 | 211,563,621 | 3.95% |
| 2025-01-13 | 17.50 | 17.73 | 17.27 | 17.49 | 17.28 | qfq | 7,387,126 | 128,899,765 | -0.46% |
| 2025-01-10 | 17.65 | 18.02 | 17.56 | 17.57 | 17.36 | qfq | 8,433,833 | 150,131,042 | -0.23% |
| 2025-01-09 | 17.42 | 17.88 | 17.40 | 17.61 | 17.40 | qfq | 8,808,100 | 155,096,247 | 0.28% |
| 2025-01-08 | 17.72 | 17.88 | 17.17 | 17.56 | 17.35 | qfq | 9,359,893 | 163,811,540 | -1.35% |
| 2025-01-07 | 17.68 | 18.00 | 17.56 | 17.80 | 17.58 | qfq | 7,441,910 | 132,168,011 | 0.28% |
| 2025-01-06 | 17.87 | 17.94 | 17.51 | 17.75 | 17.53 | qfq | 6,768,303 | 120,013,373 | -0.67% |
| 2025-01-03 | 18.53 | 18.65 | 17.78 | 17.87 | 17.65 | qfq | 12,240,338 | 221,984,084 | -3.30% |
| 2025-01-02 | 18.90 | 19.01 | 18.31 | 18.48 | 18.25 | qfq | 12,941,982 | 242,018,257 | -2.27% |
| 2024-12-31 | 19.55 | 19.58 | 18.91 | 18.91 | 18.68 | qfq | 14,033,157 | 268,174,013 | -3.22% |
| 2024-12-30 | 19.78 | 20.06 | 19.50 | 19.54 | 19.30 | qfq | 10,684,830 | 210,687,015 | -0.86% |
| 2024-12-27 | 19.71 | 20.08 | 19.55 | 19.71 | 19.47 | qfq | 10,132,273 | 200,477,125 | -0.20% |
| 2024-12-26 | 19.60 | 19.97 | 19.35 | 19.75 | 19.51 | qfq | 9,503,692 | 187,807,750 | 1.28% |
| 2024-12-25 | 20.13 | 20.21 | 19.33 | 19.50 | 19.26 | qfq | 13,041,878 | 255,713,221 | -2.94% |
| 2024-12-24 | 19.90 | 20.21 | 19.77 | 20.09 | 19.85 | qfq | 12,287,380 | 246,136,374 | 1.98% |
| 2024-12-23 | 20.30 | 20.65 | 19.63 | 19.70 | 19.46 | qfq | 15,894,532 | 317,591,008 | -3.19% |
| 2024-12-20 | 20.48 | 20.58 | 20.01 | 20.35 | 20.10 | qfq | 11,383,882 | 231,042,608 | -0.63% |
| 2024-12-19 | 20.01 | 20.60 | 19.71 | 20.48 | 20.23 | qfq | 12,474,500 | 252,856,441 | 1.59% |
| 2024-12-18 | 20.20 | 20.76 | 20.06 | 20.16 | 19.91 | qfq | 10,993,739 | 223,167,177 | 0.55% |
| 2024-12-17 | 20.03 | 20.68 | 20.00 | 20.05 | 19.81 | qfq | 12,415,116 | 251,715,676 | -0.40% |
| 2024-12-16 | 20.62 | 20.75 | 20.01 | 20.13 | 19.88 | qfq | 13,168,152 | 267,461,584 | -2.28% |
| 2024-12-13 | 21.50 | 21.50 | 20.55 | 20.60 | 20.35 | qfq | 26,509,261 | 552,365,565 | -4.36% |
| 2024-12-12 | 21.13 | 21.88 | 21.02 | 21.54 | 21.28 | qfq | 22,545,808 | 486,325,030 | 1.51% |
| 2024-12-11 | 22.39 | 22.39 | 20.98 | 21.22 | 20.96 | qfq | 38,916,076 | 834,937,521 | -5.60% |
| 2024-12-10 | 22.50 | 23.45 | 21.53 | 22.48 | 22.21 | qfq | 44,886,788 | 1,017,102,234 | 4.80% |
| 2024-12-09 | 21.78 | 21.78 | 19.88 | 21.45 | 21.19 | qfq | 46,135,710 | 963,052,848 | -2.90% |
| 2024-12-06 | 22.02 | 22.35 | 21.78 | 22.09 | 21.82 | qfq | 12,889,200 | 283,745,323 | 0.32% |
| 2024-12-05 | 22.01 | 22.40 | 21.83 | 22.02 | 21.75 | qfq | 14,509,428 | 319,557,055 | -0.45% |
| 2024-12-04 | 22.28 | 22.95 | 21.50 | 22.12 | 21.85 | qfq | 19,569,247 | 432,007,891 | -0.81% |
| 2024-12-03 | 22.02 | 22.39 | 21.59 | 22.30 | 22.03 | qfq | 18,811,907 | 414,245,548 | 0.68% |
| 2024-12-02 | 22.03 | 22.36 | 21.84 | 22.15 | 21.88 | qfq | 13,697,899 | 303,028,087 | -0.32% |
| 2024-11-29 | 20.80 | 22.58 | 20.80 | 22.22 | 21.95 | qfq | 27,316,150 | 595,821,492 | 7.19% |
| 2024-11-28 | 20.78 | 21.17 | 20.46 | 20.73 | 20.48 | qfq | 18,946,500 | 395,464,890 | -0.34% |
| 2024-11-27 | 20.40 | 20.83 | 20.11 | 20.80 | 20.55 | qfq | 10,676,300 | 219,002,136 | 1.76% |
| 2024-11-26 | 20.89 | 21.19 | 20.40 | 20.44 | 20.19 | qfq | 8,909,712 | 184,048,799 | -2.20% |
| 2024-11-25 | 20.80 | 21.09 | 20.30 | 20.90 | 20.65 | qfq | 13,986,027 | 289,351,922 | 0.38% |
| 2024-11-22 | 21.52 | 21.58 | 20.78 | 20.82 | 20.57 | qfq | 12,527,002 | 264,948,535 | -3.03% |
| 2024-11-21 | 21.85 | 21.85 | 21.27 | 21.47 | 21.21 | qfq | 15,988,075 | 343,105,237 | -2.10% |
| 2024-11-20 | 21.74 | 22.44 | 21.60 | 21.93 | 21.66 | qfq | 17,038,392 | 373,846,619 | 0.46% |
| 2024-11-19 | 21.89 | 22.13 | 21.14 | 21.83 | 21.56 | qfq | 22,610,348 | 489,141,337 | 0.23% |
| 2024-11-18 | 22.72 | 22.83 | 21.55 | 21.78 | 21.51 | qfq | 20,258,413 | 445,249,758 | -4.14% |
| 2024-11-15 | 23.32 | 23.63 | 22.50 | 22.72 | 22.44 | qfq | 24,179,300 | 552,487,059 | -2.86% |
| 2024-11-14 | 24.18 | 24.50 | 23.24 | 23.39 | 23.11 | qfq | 18,062,027 | 428,062,497 | -3.15% |
| 2024-11-13 | 23.68 | 24.45 | 23.51 | 24.15 | 23.86 | qfq | 19,216,398 | 460,632,434 | 2.55% |
| 2024-11-12 | 24.91 | 25.06 | 23.29 | 23.55 | 23.26 | qfq | 28,075,005 | 671,265,744 | -5.38% |
| 2024-11-11 | 23.47 | 25.46 | 23.20 | 24.89 | 24.59 | qfq | 33,417,000 | 819,903,526 | 4.62% |
| 2024-11-08 | 23.08 | 24.13 | 23.08 | 23.79 | 23.50 | qfq | 31,812,140 | 752,326,404 | 3.21% |
| 2024-11-07 | 23.01 | 23.76 | 22.69 | 23.05 | 22.77 | qfq | 30,101,028 | 693,868,064 | -3.39% |
| 2024-11-06 | 23.11 | 24.91 | 22.91 | 23.86 | 23.57 | qfq | 58,736,770 | 1,401,646,800 | 4.42% |
| 2024-11-05 | 21.01 | 22.85 | 21.01 | 22.85 | 22.57 | qfq | 42,120,034 | 944,723,353 | 10.01% |
| 2024-11-04 | 19.56 | 21.00 | 19.56 | 20.77 | 20.52 | qfq | 34,329,536 | 705,918,160 | 6.19% |
| 2024-11-01 | 20.25 | 20.25 | 19.41 | 19.56 | 19.32 | qfq | 17,540,514 | 346,986,353 | -4.12% |
| 2024-10-31 | 20.08 | 20.78 | 19.60 | 20.40 | 20.15 | qfq | 22,719,994 | 459,890,249 | 2.51% |
| 2024-10-30 | 19.55 | 20.15 | 19.45 | 19.90 | 19.66 | qfq | 23,215,318 | 461,541,528 | 0.71% |
| 2024-10-29 | 19.30 | 20.00 | 19.21 | 19.76 | 19.52 | qfq | 23,162,417 | 455,488,421 | 2.12% |
| 2024-10-28 | 18.74 | 19.42 | 18.42 | 19.35 | 19.11 | qfq | 21,657,655 | 413,343,433 | 3.81% |
| 2024-10-25 | 18.68 | 18.83 | 18.42 | 18.64 | 18.41 | qfq | 12,233,800 | 227,591,662 | -0.69% |
| 2024-10-24 | 18.77 | 19.27 | 18.57 | 18.77 | 18.54 | qfq | 16,564,530 | 312,813,470 | 0.05% |
| 2024-10-23 | 19.05 | 19.17 | 18.62 | 18.76 | 18.53 | qfq | 19,557,754 | 367,490,184 | -2.04% |
| 2024-10-22 | 19.00 | 19.25 | 18.45 | 19.15 | 18.92 | qfq | 19,143,525 | 361,739,233 | 0.52% |
| 2024-10-21 | 18.19 | 19.30 | 18.04 | 19.05 | 18.82 | qfq | 27,005,994 | 508,676,689 | 4.73% |
| 2024-10-18 | 17.73 | 18.58 | 17.54 | 18.19 | 17.97 | qfq | 22,573,804 | 407,446,618 | 1.79% |
| 2024-10-17 | 18.07 | 18.28 | 17.77 | 17.87 | 17.65 | qfq | 15,692,969 | 282,324,994 | -0.89% |
| 2024-10-16 | 17.51 | 18.15 | 17.38 | 18.03 | 17.81 | qfq | 17,631,700 | 314,670,605 | 1.29% |
| 2024-10-15 | 17.89 | 18.38 | 17.57 | 17.80 | 17.58 | qfq | 24,099,522 | 430,934,442 | -1.98% |
| 2024-10-14 | 18.38 | 18.50 | 17.39 | 18.16 | 17.94 | qfq | 42,813,191 | 762,148,366 | -2.58% |
| 2024-10-11 | 18.87 | 19.12 | 18.33 | 18.64 | 18.41 | qfq | 15,226,600 | 285,948,207 | -1.22% |
| 2024-10-10 | 18.18 | 19.50 | 18.16 | 18.87 | 18.64 | qfq | 27,553,440 | 519,498,081 | 4.83% |
| 2024-10-09 | 19.08 | 19.50 | 17.95 | 18.00 | 17.78 | qfq | 30,288,841 | 566,770,090 | -8.81% |
| 2024-10-08 | 21.40 | 21.48 | 18.99 | 19.74 | 19.50 | qfq | 45,576,731 | 910,837,058 | 0.20% |
| 2024-09-30 | 19.00 | 19.70 | 18.60 | 19.70 | 19.46 | qfq | 31,378,533 | 605,903,582 | 7.36% |
| 2024-09-27 | 18.00 | 18.50 | 17.70 | 18.35 | 18.13 | qfq | 10,458,515 | 190,251,544 | 3.09% |
| 2024-09-26 | 17.63 | 17.80 | 17.20 | 17.80 | 17.58 | qfq | 12,368,671 | 217,091,071 | 0.06% |
| 2024-09-25 | 17.19 | 18.17 | 17.19 | 17.79 | 17.57 | qfq | 13,289,134 | 236,802,743 | 4.52% |
| 2024-09-24 | 16.50 | 17.03 | 16.28 | 17.02 | 16.81 | qfq | 10,130,072 | 169,360,037 | 3.84% |
| 2024-09-23 | 16.65 | 16.95 | 16.33 | 16.39 | 16.19 | qfq | 6,601,179 | 109,352,688 | -2.56% |
| 2024-09-20 | 16.75 | 16.95 | 16.50 | 16.82 | 16.62 | qfq | 5,076,049 | 85,283,774 | 0.42% |
| 2024-09-19 | 17.05 | 17.09 | 16.58 | 16.75 | 16.55 | qfq | 6,156,288 | 103,219,935 | -1.47% |
| 2024-09-18 | 16.79 | 17.08 | 16.66 | 17.00 | 16.79 | qfq | 4,636,857 | 78,437,459 | 1.80% |
| 2024-09-13 | 16.97 | 17.05 | 16.67 | 16.70 | 16.50 | qfq | 3,393,500 | 57,100,575 | -1.71% |
| 2024-09-12 | 16.80 | 17.30 | 16.79 | 16.99 | 16.78 | qfq | 4,097,100 | 69,978,018 | 0.59% |
| 2024-09-11 | 16.85 | 17.13 | 16.79 | 16.89 | 16.68 | qfq | 3,671,700 | 62,094,197 | -0.41% |
| 2024-09-10 | 16.61 | 16.98 | 16.41 | 16.96 | 16.75 | qfq | 4,257,200 | 71,061,093 | 2.48% |
| 2024-09-09 | 16.80 | 16.80 | 16.30 | 16.55 | 16.35 | qfq | 5,783,671 | 95,446,281 | -1.61% |
| 2024-09-06 | 16.83 | 17.19 | 16.75 | 16.82 | 16.62 | qfq | 3,734,003 | 63,303,541 | 0.06% |
| 2024-09-05 | 17.00 | 17.04 | 16.67 | 16.81 | 16.61 | qfq | 3,889,121 | 65,433,586 | -0.71% |
| 2024-09-04 | 16.66 | 17.19 | 16.27 | 16.93 | 16.72 | qfq | 8,326,520 | 140,504,826 | 0.77% |
| 2024-09-03 | 16.30 | 16.88 | 16.26 | 16.80 | 16.60 | qfq | 6,483,289 | 108,281,882 | 3.13% |
| 2024-09-02 | 16.45 | 16.54 | 16.24 | 16.29 | 16.09 | qfq | 5,725,800 | 93,921,479 | -1.15% |
| 2024-08-30 | 15.88 | 16.84 | 15.88 | 16.48 | 16.28 | qfq | 12,077,518 | 199,053,866 | 3.06% |
| 2024-08-29 | 15.99 | 16.40 | 15.95 | 15.99 | 15.80 | qfq | 9,109,500 | 147,204,545 | -0.62% |
| 2024-08-28 | 16.54 | 16.68 | 15.74 | 16.09 | 15.89 | qfq | 13,314,046 | 213,385,423 | -2.72% |
| 2024-08-27 | 17.27 | 17.28 | 16.47 | 16.54 | 16.34 | qfq | 8,544,580 | 144,362,559 | -3.73% |
| 2024-08-26 | 17.10 | 17.28 | 16.51 | 17.18 | 16.97 | qfq | 6,225,311 | 105,831,438 | -0.06% |
| 2024-08-23 | 16.88 | 17.22 | 16.75 | 17.19 | 16.98 | qfq | 7,730,599 | 132,283,353 | 1.60% |
| 2024-08-22 | 16.55 | 17.03 | 16.40 | 16.92 | 16.71 | qfq | 8,913,000 | 150,144,407 | 2.11% |
| 2024-08-21 | 16.33 | 16.76 | 16.27 | 16.57 | 16.37 | qfq | 6,236,800 | 103,557,406 | 1.16% |
| 2024-08-20 | 16.70 | 16.78 | 16.22 | 16.38 | 16.18 | qfq | 6,594,300 | 108,188,601 | -2.09% |
| 2024-08-19 | 16.74 | 17.00 | 16.61 | 16.73 | 16.53 | qfq | 5,615,900 | 94,202,328 | -0.12% |
| 2024-08-16 | 16.77 | 16.81 | 16.33 | 16.75 | 16.55 | qfq | 9,390,652 | 155,759,127 | -0.12% |
| 2024-08-15 | 17.05 | 17.25 | 16.65 | 16.77 | 16.57 | qfq | 7,601,052 | 128,507,568 | -1.47% |
| 2024-08-14 | 17.30 | 17.43 | 16.98 | 17.02 | 16.81 | qfq | 4,937,023 | 84,757,855 | -1.05% |
| 2024-08-13 | 16.94 | 17.35 | 16.92 | 17.20 | 16.99 | qfq | 4,999,680 | 85,872,851 | 1.42% |
| 2024-08-12 | 17.10 | 17.25 | 16.83 | 16.96 | 16.75 | qfq | 4,627,094 | 78,559,745 | -0.64% |
| 2024-08-09 | 16.99 | 17.27 | 16.93 | 17.07 | 16.86 | qfq | 4,883,000 | 83,382,142 | 0.65% |
| 2024-08-08 | 17.21 | 17.29 | 16.87 | 16.96 | 16.75 | qfq | 7,154,805 | 121,875,822 | -1.74% |
| 2024-08-07 | 17.63 | 17.64 | 16.91 | 17.26 | 17.05 | qfq | 9,017,501 | 155,899,101 | -0.46% |
| 2024-08-06 | 16.80 | 17.38 | 16.80 | 17.34 | 16.92 | qfq | 11,019,765 | 189,054,344 | 4.14% |
| 2024-08-05 | 16.98 | 17.27 | 16.52 | 16.65 | 16.25 | qfq | 10,520,248 | 177,308,936 | -2.63% |
| 2024-08-02 | 17.18 | 17.36 | 17.01 | 17.10 | 16.69 | qfq | 5,462,104 | 93,999,070 | -1.10% |
| 2024-08-01 | 17.50 | 17.65 | 17.18 | 17.29 | 16.88 | qfq | 7,532,800 | 130,925,170 | -0.75% |
| 2024-07-31 | 17.07 | 17.58 | 16.90 | 17.42 | 17.00 | qfq | 10,900,340 | 187,726,160 | 1.93% |
| 2024-07-30 | 17.55 | 17.60 | 17.02 | 17.09 | 16.68 | qfq | 12,252,031 | 210,898,114 | -2.84% |
| 2024-07-29 | 17.48 | 17.81 | 17.23 | 17.59 | 17.17 | qfq | 13,296,965 | 234,012,779 | 3.11% |
| 2024-07-26 | 16.74 | 17.29 | 16.46 | 17.06 | 16.65 | qfq | 13,187,371 | 223,976,064 | 1.85% |
| 2024-07-25 | 16.58 | 17.08 | 16.50 | 16.75 | 16.35 | qfq | 11,631,469 | 195,554,428 | 0.48% |
| 2024-07-24 | 16.29 | 16.95 | 16.16 | 16.67 | 16.27 | qfq | 19,526,332 | 326,604,617 | 2.27% |
| 2024-07-23 | 16.37 | 16.99 | 16.14 | 16.30 | 15.91 | qfq | 29,098,950 | 478,908,450 | 4.49% |
| 2024-07-22 | 15.46 | 15.98 | 15.44 | 15.60 | 15.23 | qfq | 10,033,494 | 157,568,862 | 1.83% |
| 2024-07-19 | 15.42 | 15.48 | 15.20 | 15.32 | 14.95 | qfq | 7,903,175 | 120,910,997 | -1.35% |
| 2024-07-18 | 15.04 | 15.57 | 14.81 | 15.53 | 15.16 | qfq | 9,510,801 | 144,868,446 | 3.12% |
| 2024-07-17 | 15.51 | 15.61 | 15.01 | 15.06 | 14.70 | qfq | 9,520,677 | 144,022,349 | -3.21% |
| 2024-07-16 | 15.66 | 15.79 | 15.28 | 15.56 | 15.19 | qfq | 8,498,236 | 131,443,338 | -0.58% |
| 2024-07-15 | 16.08 | 16.08 | 15.55 | 15.65 | 15.27 | qfq | 8,169,519 | 128,397,081 | -2.67% |
| 2024-07-12 | 15.99 | 16.16 | 15.71 | 16.08 | 15.69 | qfq | 7,467,809 | 119,292,929 | 0.94% |
| 2024-07-11 | 16.15 | 16.20 | 15.55 | 15.93 | 15.55 | qfq | 11,489,602 | 182,255,282 | 0.50% |
| 2024-07-10 | 16.34 | 16.37 | 15.80 | 15.85 | 15.47 | qfq | 10,091,503 | 162,086,779 | -3.06% |
| 2024-07-09 | 15.49 | 16.46 | 15.42 | 16.35 | 15.96 | qfq | 14,014,731 | 225,418,931 | 5.21% |
| 2024-07-08 | 15.70 | 16.01 | 15.49 | 15.54 | 15.17 | qfq | 10,234,646 | 160,556,033 | -1.89% |
| 2024-07-05 | 15.91 | 16.09 | 15.59 | 15.84 | 15.46 | qfq | 8,290,050 | 130,963,572 | -1.00% |
| 2024-07-04 | 15.66 | 16.37 | 15.66 | 16.00 | 15.62 | qfq | 14,602,389 | 234,660,429 | 2.17% |
| 2024-07-03 | 16.10 | 16.10 | 15.62 | 15.66 | 15.28 | qfq | 13,147,129 | 206,934,537 | -2.73% |
| 2024-07-02 | 16.58 | 16.61 | 15.95 | 16.10 | 15.71 | qfq | 17,569,321 | 284,096,260 | -3.07% |
| 2024-07-01 | 16.87 | 16.98 | 16.09 | 16.61 | 16.21 | qfq | 15,406,116 | 253,619,871 | -1.54% |
| 2024-06-28 | 16.48 | 17.18 | 16.42 | 16.87 | 16.47 | qfq | 16,625,278 | 280,235,766 | 1.38% |
| 2024-06-27 | 16.67 | 16.75 | 16.35 | 16.64 | 16.24 | qfq | 10,922,639 | 181,078,390 | -1.36% |
| 2024-06-26 | 17.30 | 17.34 | 16.31 | 16.87 | 16.47 | qfq | 19,906,637 | 333,040,582 | -2.15% |
| 2024-06-25 | 17.69 | 17.81 | 17.07 | 17.24 | 16.83 | qfq | 12,007,751 | 209,078,375 | -2.10% |
| 2024-06-24 | 17.90 | 18.14 | 17.52 | 17.61 | 17.19 | qfq | 16,905,067 | 299,792,269 | -2.49% |
| 2024-06-21 | 18.25 | 18.25 | 17.83 | 18.06 | 17.63 | qfq | 16,664,650 | 300,317,126 | -2.06% |
| 2024-06-20 | 19.99 | 19.99 | 18.17 | 18.44 | 18.00 | qfq | 38,291,777 | 723,144,458 | -8.03% |
| 2024-06-19 | 20.29 | 20.65 | 19.96 | 20.05 | 19.57 | qfq | 11,842,249 | 239,663,059 | -1.33% |
| 2024-06-18 | 20.11 | 20.52 | 19.82 | 20.32 | 19.83 | qfq | 16,141,027 | 325,793,198 | 1.25% |
| 2024-06-17 | 19.46 | 20.41 | 19.21 | 20.07 | 19.59 | qfq | 22,450,227 | 449,558,808 | 2.98% |
| 2024-06-14 | 19.71 | 20.47 | 19.40 | 19.49 | 19.02 | qfq | 25,888,544 | 513,871,187 | -1.57% |
| 2024-06-13 | 19.20 | 19.96 | 19.04 | 19.80 | 19.33 | qfq | 21,082,862 | 414,010,011 | 2.70% |
| 2024-06-12 | 18.97 | 19.45 | 18.74 | 19.28 | 18.82 | qfq | 18,843,020 | 360,639,247 | 1.15% |
| 2024-06-11 | 18.88 | 19.18 | 18.58 | 19.06 | 18.60 | qfq | 14,681,219 | 277,997,911 | 1.06% |
| 2024-06-07 | 19.35 | 19.40 | 18.70 | 18.86 | 18.41 | qfq | 16,121,600 | 306,129,748 | -1.15% |
| 2024-06-06 | 19.14 | 19.42 | 18.87 | 19.08 | 18.62 | qfq | 20,878,265 | 399,784,992 | -0.26% |
| 2024-06-05 | 19.59 | 19.88 | 19.07 | 19.13 | 18.67 | qfq | 29,796,767 | 579,280,507 | -2.25% |
| 2024-06-04 | 17.70 | 19.57 | 17.70 | 19.57 | 19.10 | qfq | 43,423,337 | 825,265,274 | 10.01% |
| 2024-06-03 | 17.72 | 17.92 | 17.50 | 17.79 | 17.36 | qfq | 11,872,708 | 209,870,094 | 0.40% |
| 2024-05-31 | 18.39 | 18.40 | 17.56 | 17.72 | 17.30 | qfq | 19,002,572 | 338,167,534 | -3.70% |
| 2024-05-30 | 18.64 | 18.91 | 18.30 | 18.40 | 17.96 | qfq | 15,049,355 | 279,577,960 | -1.29% |
| 2024-05-29 | 18.25 | 18.98 | 17.92 | 18.64 | 18.19 | qfq | 21,280,631 | 396,116,221 | 2.31% |
| 2024-05-28 | 18.30 | 18.55 | 17.88 | 18.22 | 17.78 | qfq | 16,575,877 | 301,597,836 | -0.98% |
| 2024-05-27 | 17.80 | 18.78 | 17.32 | 18.40 | 17.96 | qfq | 34,233,813 | 624,354,187 | 5.14% |
| 2024-05-24 | 17.12 | 18.14 | 17.12 | 17.50 | 17.08 | qfq | 19,103,705 | 338,544,634 | 2.22% |
| 2024-05-23 | 17.76 | 17.76 | 16.97 | 17.12 | 16.71 | qfq | 16,191,481 | 278,241,804 | -3.77% |
| 2024-05-22 | 17.51 | 17.88 | 17.26 | 17.79 | 17.36 | qfq | 11,554,206 | 203,654,319 | 1.66% |
| 2024-05-21 | 18.04 | 18.04 | 17.45 | 17.50 | 17.08 | qfq | 9,806,249 | 172,962,748 | -2.99% |
| 2024-05-20 | 17.72 | 18.13 | 17.46 | 18.04 | 17.61 | qfq | 11,879,413 | 212,146,393 | 1.23% |
| 2024-05-17 | 17.90 | 18.07 | 17.53 | 17.82 | 17.39 | qfq | 17,136,161 | 303,768,657 | -1.44% |
| 2024-05-16 | 18.66 | 18.69 | 17.98 | 18.08 | 17.65 | qfq | 17,726,414 | 322,865,604 | -3.62% |
| 2024-05-15 | 18.50 | 18.81 | 18.11 | 18.76 | 18.31 | qfq | 15,348,904 | 283,519,220 | 1.46% |
| 2024-05-14 | 18.45 | 18.91 | 18.26 | 18.49 | 18.05 | qfq | 18,185,239 | 336,862,407 | -0.64% |
| 2024-05-13 | 19.18 | 19.38 | 18.09 | 18.61 | 18.16 | qfq | 23,327,245 | 433,738,423 | -3.02% |
| 2024-05-10 | 19.50 | 20.00 | 19.07 | 19.19 | 18.73 | qfq | 25,795,568 | 504,999,634 | -1.59% |
| 2024-05-09 | 19.16 | 19.80 | 18.48 | 19.50 | 19.03 | qfq | 23,351,733 | 449,185,517 | 2.58% |
| 2024-05-08 | 18.55 | 20.12 | 18.01 | 19.01 | 18.55 | qfq | 36,017,752 | 682,423,598 | 3.88% |
| 2024-05-07 | 18.77 | 18.88 | 18.00 | 18.30 | 17.86 | qfq | 24,866,432 | 456,711,262 | 0.38% |
| 2024-05-06 | 17.53 | 18.76 | 17.30 | 18.23 | 17.79 | qfq | 24,806,634 | 451,281,633 | 6.36% |
| 2024-04-30 | 17.42 | 17.53 | 16.95 | 17.14 | 16.73 | qfq | 13,566,178 | 233,118,999 | -1.61% |
| 2024-04-29 | 16.96 | 17.50 | 16.80 | 17.42 | 17.00 | qfq | 16,751,730 | 288,665,151 | 3.38% |
| 2024-04-26 | 16.10 | 17.01 | 16.03 | 16.85 | 16.45 | qfq | 30,607,415 | 506,006,117 | -0.59% |
| 2024-04-25 | 17.20 | 17.25 | 16.60 | 16.95 | 16.54 | qfq | 9,518,200 | 160,477,718 | -1.80% |
| 2024-04-24 | 16.81 | 17.29 | 16.81 | 17.26 | 16.85 | qfq | 9,392,710 | 160,712,191 | 2.74% |
| 2024-04-23 | 17.44 | 17.59 | 16.76 | 16.80 | 16.40 | qfq | 11,727,780 | 199,066,674 | -3.39% |
| 2024-04-22 | 17.91 | 17.96 | 17.36 | 17.39 | 16.97 | qfq | 7,915,339 | 139,326,612 | -2.08% |
| 2024-04-19 | 17.73 | 18.04 | 17.50 | 17.76 | 17.33 | qfq | 8,194,074 | 145,554,555 | -0.89% |
| 2024-04-18 | 18.01 | 18.20 | 17.51 | 17.92 | 17.49 | qfq | 14,755,626 | 264,350,290 | -0.99% |
| 2024-04-17 | 18.23 | 18.45 | 17.90 | 18.10 | 17.67 | qfq | 18,254,210 | 330,865,508 | 0.17% |
| 2024-04-16 | 18.33 | 18.89 | 18.03 | 18.07 | 17.64 | qfq | 11,784,773 | 216,186,961 | -2.64% |
| 2024-04-15 | 18.15 | 18.82 | 17.85 | 18.56 | 18.12 | qfq | 17,986,933 | 333,271,391 | 3.57% |
| 2024-04-12 | 17.71 | 18.55 | 17.68 | 17.92 | 17.49 | qfq | 11,537,608 | 208,967,993 | 0.90% |
| 2024-04-11 | 16.93 | 18.07 | 16.90 | 17.76 | 17.33 | qfq | 12,902,550 | 228,393,057 | 4.23% |
| 2024-04-10 | 17.31 | 17.38 | 16.90 | 17.04 | 16.63 | qfq | 7,990,508 | 136,222,685 | -1.56% |
| 2024-04-09 | 17.68 | 17.68 | 17.10 | 17.31 | 16.89 | qfq | 7,827,287 | 135,571,665 | -1.48% |
| 2024-04-08 | 17.90 | 18.01 | 17.54 | 17.57 | 17.15 | qfq | 12,584,786 | 223,273,067 | -1.79% |
| 2024-04-03 | 18.70 | 18.70 | 17.73 | 17.89 | 17.46 | qfq | 15,471,776 | 277,954,586 | -4.54% |
| 2024-04-02 | 19.21 | 19.25 | 18.50 | 18.74 | 18.29 | qfq | 10,010,509 | 188,141,120 | -2.45% |
| 2024-04-01 | 19.00 | 19.30 | 18.75 | 19.21 | 18.75 | qfq | 7,441,000 | 142,080,808 | 1.91% |
| 2024-03-29 | 18.51 | 18.86 | 18.25 | 18.85 | 18.40 | qfq | 5,625,203 | 104,341,732 | 1.89% |
| 2024-03-28 | 18.46 | 18.98 | 18.31 | 18.50 | 18.06 | qfq | 7,234,116 | 134,911,711 | 0.16% |
| 2024-03-27 | 19.06 | 19.19 | 18.30 | 18.47 | 18.03 | qfq | 11,198,546 | 208,026,382 | -3.10% |
| 2024-03-26 | 19.32 | 19.40 | 18.98 | 19.06 | 18.60 | qfq | 10,287,532 | 197,316,787 | -0.73% |
| 2024-03-25 | 19.68 | 19.83 | 19.04 | 19.20 | 18.74 | qfq | 15,835,098 | 307,326,131 | -3.52% |
| 2024-03-22 | 19.88 | 20.12 | 19.48 | 19.90 | 19.42 | qfq | 9,718,586 | 192,002,523 | 0.05% |
| 2024-03-21 | 19.60 | 20.50 | 19.60 | 19.89 | 19.41 | qfq | 18,444,008 | 371,862,303 | 2.42% |
| 2024-03-20 | 19.05 | 19.55 | 18.86 | 19.42 | 18.95 | qfq | 12,724,224 | 245,236,130 | 1.94% |
| 2024-03-19 | 19.27 | 19.56 | 19.05 | 19.05 | 18.59 | qfq | 10,873,324 | 209,346,357 | -2.31% |
| 2024-03-18 | 18.93 | 19.52 | 18.82 | 19.50 | 19.03 | qfq | 17,892,887 | 342,735,242 | 2.25% |
| 2024-03-15 | 19.49 | 19.49 | 18.64 | 19.07 | 18.61 | qfq | 16,003,297 | 303,338,322 | -1.60% |
| 2024-03-14 | 19.02 | 19.70 | 18.95 | 19.38 | 18.92 | qfq | 14,468,790 | 280,020,370 | 0.26% |
| 2024-03-13 | 18.87 | 19.87 | 18.82 | 19.33 | 18.87 | qfq | 27,338,426 | 531,708,977 | 1.95% |
| 2024-03-12 | 20.08 | 20.08 | 18.88 | 18.96 | 18.51 | qfq | 20,805,723 | 400,402,160 | -4.05% |
| 2024-03-11 | 18.79 | 20.14 | 18.79 | 19.76 | 19.29 | qfq | 25,284,668 | 494,543,516 | 5.56% |
| 2024-03-08 | 18.69 | 18.78 | 18.15 | 18.72 | 18.27 | qfq | 17,098,769 | 315,852,694 | 0.11% |
| 2024-03-07 | 18.48 | 19.07 | 18.30 | 18.70 | 18.25 | qfq | 21,350,121 | 398,483,448 | 0.11% |
| 2024-03-06 | 17.60 | 18.88 | 17.57 | 18.68 | 18.23 | qfq | 25,907,475 | 477,527,724 | 5.54% |
| 2024-03-05 | 17.69 | 18.29 | 17.51 | 17.70 | 17.28 | qfq | 16,988,804 | 303,660,184 | -0.34% |
| 2024-03-04 | 18.08 | 18.20 | 17.40 | 17.76 | 17.33 | qfq | 24,754,499 | 438,820,812 | 0.17% |
| 2024-03-01 | 16.72 | 17.76 | 16.70 | 17.73 | 17.30 | qfq | 32,970,482 | 572,391,874 | 7.13% |
| 2024-02-29 | 15.60 | 16.55 | 15.53 | 16.55 | 16.15 | qfq | 17,021,316 | 276,695,651 | 4.61% |
| 2024-02-28 | 16.56 | 17.02 | 15.82 | 15.82 | 15.44 | qfq | 23,569,887 | 386,870,908 | -4.47% |
| 2024-02-27 | 16.01 | 16.57 | 15.88 | 16.56 | 16.16 | qfq | 15,486,765 | 252,225,362 | 2.79% |
| 2024-02-26 | 16.21 | 16.60 | 15.94 | 16.11 | 15.72 | qfq | 16,795,906 | 272,897,188 | -0.92% |
| 2024-02-23 | 16.36 | 16.36 | 15.91 | 16.26 | 15.87 | qfq | 17,522,634 | 282,798,197 | -0.25% |
| 2024-02-22 | 15.71 | 16.30 | 15.51 | 16.30 | 15.91 | qfq | 24,530,757 | 393,462,641 | 4.89% |
| 2024-02-21 | 15.50 | 16.05 | 15.40 | 15.54 | 15.17 | qfq | 14,075,517 | 220,819,974 | -1.02% |
| 2024-02-20 | 15.71 | 15.78 | 15.37 | 15.70 | 15.32 | qfq | 11,968,260 | 186,208,980 | -0.82% |
| 2024-02-19 | 16.10 | 16.33 | 15.59 | 15.83 | 15.45 | qfq | 15,784,351 | 249,825,686 | -1.12% |
| 2024-02-08 | 16.28 | 17.07 | 15.92 | 16.01 | 15.63 | qfq | 17,231,850 | 285,789,228 | -1.66% |
| 2024-02-07 | 15.08 | 16.47 | 14.93 | 16.28 | 15.89 | qfq | 20,665,963 | 331,399,770 | 7.25% |
| 2024-02-06 | 13.50 | 15.30 | 13.41 | 15.18 | 14.82 | qfq | 14,717,714 | 215,022,672 | 8.74% |
| 2024-02-05 | 13.81 | 14.34 | 12.79 | 13.96 | 13.63 | qfq | 15,212,051 | 204,519,448 | 0.58% |
| 2024-02-02 | 14.37 | 14.64 | 13.26 | 13.88 | 13.55 | qfq | 12,443,898 | 173,247,119 | -3.34% |
| 2024-02-01 | 14.76 | 15.00 | 14.00 | 14.36 | 14.02 | qfq | 10,454,717 | 151,083,182 | -2.78% |
| 2024-01-31 | 15.27 | 15.38 | 14.77 | 14.77 | 14.42 | qfq | 7,773,730 | 117,301,546 | -3.84% |
| 2024-01-30 | 15.15 | 15.60 | 14.86 | 15.36 | 14.99 | qfq | 9,713,423 | 149,684,434 | 0.92% |
| 2024-01-29 | 15.55 | 15.66 | 15.20 | 15.22 | 14.86 | qfq | 7,646,325 | 117,667,591 | -2.00% |
| 2024-01-26 | 15.50 | 15.78 | 15.34 | 15.53 | 15.16 | qfq | 7,317,479 | 113,894,987 | -0.32% |
| 2024-01-25 | 14.98 | 15.83 | 14.74 | 15.58 | 15.21 | qfq | 14,266,486 | 220,932,896 | 4.92% |
| 2024-01-24 | 14.37 | 14.95 | 14.23 | 14.85 | 14.49 | qfq | 7,821,068 | 113,799,865 | 2.98% |
| 2024-01-23 | 13.67 | 14.51 | 13.62 | 14.42 | 14.07 | qfq | 9,959,142 | 140,516,313 | 5.56% |
| 2024-01-22 | 14.20 | 14.38 | 13.62 | 13.66 | 13.33 | qfq | 9,892,797 | 138,672,006 | -4.48% |
| 2024-01-19 | 14.92 | 14.92 | 14.30 | 14.30 | 13.96 | qfq | 10,924,000 | 158,526,855 | -4.09% |
| 2024-01-18 | 14.71 | 15.29 | 14.38 | 14.91 | 14.55 | qfq | 12,603,194 | 185,896,132 | 2.90% |
| 2024-01-17 | 14.62 | 15.18 | 14.49 | 14.49 | 14.14 | qfq | 7,352,825 | 108,949,026 | -1.29% |
| 2024-01-16 | 14.48 | 14.81 | 14.26 | 14.68 | 14.33 | qfq | 7,465,927 | 107,902,503 | 1.38% |
| 2024-01-15 | 14.58 | 14.90 | 14.44 | 14.48 | 14.13 | qfq | 5,124,201 | 75,094,205 | -0.69% |
| 2024-01-12 | 14.67 | 14.67 | 14.30 | 14.58 | 14.23 | qfq | 5,468,259 | 79,370,078 | 0.55% |
| 2024-01-11 | 13.97 | 14.59 | 13.93 | 14.50 | 14.15 | qfq | 7,705,530 | 110,317,797 | 3.79% |
| 2024-01-10 | 14.37 | 14.55 | 13.94 | 13.97 | 13.64 | qfq | 6,311,425 | 89,559,857 | -3.39% |
| 2024-01-09 | 14.46 | 14.81 | 14.35 | 14.46 | 14.11 | qfq | 6,531,201 | 95,153,129 | -0.62% |
| 2024-01-08 | 14.74 | 14.81 | 14.43 | 14.55 | 14.20 | qfq | 9,928,400 | 144,672,910 | -1.62% |
| 2024-01-05 | 15.11 | 15.25 | 14.60 | 14.79 | 14.44 | qfq | 7,420,086 | 110,575,749 | -2.05% |
| 2024-01-04 | 15.42 | 15.43 | 15.06 | 15.10 | 14.74 | qfq | 6,027,991 | 91,712,883 | -2.14% |
| 2024-01-03 | 14.99 | 15.49 | 14.95 | 15.43 | 15.06 | qfq | 8,079,241 | 123,850,237 | 2.39% |
| 2024-01-02 | 15.29 | 15.29 | 15.01 | 15.07 | 14.71 | qfq | 5,517,000 | 83,441,827 | -0.53% |
| 2023-12-29 | 14.99 | 15.42 | 14.89 | 15.15 | 14.79 | qfq | 7,784,400 | 118,213,730 | 1.13% |
| 2023-12-28 | 14.72 | 15.00 | 14.40 | 14.98 | 14.62 | qfq | 8,143,690 | 120,676,513 | 1.90% |
| 2023-12-27 | 14.42 | 14.73 | 14.28 | 14.70 | 14.35 | qfq | 6,936,400 | 100,814,264 | 2.01% |
| 2023-12-26 | 14.81 | 14.81 | 14.38 | 14.41 | 14.06 | qfq | 4,589,331 | 66,652,314 | -2.70% |
| 2023-12-25 | 14.54 | 14.85 | 14.45 | 14.81 | 14.45 | qfq | 6,122,018 | 89,670,981 | 1.86% |
| 2023-12-22 | 14.54 | 14.74 | 14.41 | 14.54 | 14.19 | qfq | 8,110,084 | 118,005,618 | 0.00% |
| 2023-12-21 | 14.15 | 14.61 | 13.88 | 14.54 | 14.19 | qfq | 13,142,200 | 187,445,505 | 2.25% |
| 2023-12-20 | 15.24 | 15.24 | 14.02 | 14.22 | 13.88 | qfq | 18,870,600 | 272,810,072 | -6.45% |
| 2023-12-19 | 15.10 | 15.30 | 15.05 | 15.20 | 14.84 | qfq | 4,177,700 | 63,380,654 | 0.53% |
| 2023-12-18 | 15.35 | 15.63 | 15.08 | 15.12 | 14.76 | qfq | 7,552,136 | 115,281,877 | -2.07% |
| 2023-12-15 | 15.62 | 15.76 | 15.43 | 15.44 | 15.07 | qfq | 8,563,691 | 133,033,659 | -1.59% |
| 2023-12-14 | 16.14 | 16.14 | 15.60 | 15.69 | 15.31 | qfq | 8,685,086 | 137,406,215 | -2.24% |
| 2023-12-13 | 16.09 | 16.26 | 15.95 | 16.05 | 15.67 | qfq | 4,611,700 | 74,349,809 | -0.43% |
| 2023-12-12 | 16.31 | 16.45 | 16.11 | 16.12 | 15.73 | qfq | 5,200,434 | 84,376,931 | -1.53% |
| 2023-12-11 | 16.19 | 16.45 | 16.09 | 16.37 | 15.98 | qfq | 10,069,150 | 164,033,600 | 0.99% |
| 2023-12-08 | 15.86 | 16.38 | 15.76 | 16.21 | 15.82 | qfq | 14,971,434 | 241,772,025 | 2.53% |
| 2023-12-07 | 15.89 | 15.90 | 15.68 | 15.81 | 15.43 | qfq | 5,703,700 | 90,111,373 | -0.32% |
| 2023-12-06 | 15.68 | 16.09 | 15.33 | 15.86 | 15.48 | qfq | 8,041,401 | 126,155,920 | 1.02% |
| 2023-12-05 | 16.07 | 16.18 | 15.65 | 15.70 | 15.32 | qfq | 8,698,197 | 137,897,888 | -2.30% |
| 2023-12-04 | 15.75 | 16.28 | 15.50 | 16.07 | 15.68 | qfq | 13,072,486 | 209,347,702 | 2.29% |
| 2023-12-01 | 15.37 | 15.89 | 15.32 | 15.71 | 15.33 | qfq | 10,925,381 | 170,725,498 | 2.28% |
| 2023-11-30 | 15.33 | 15.41 | 15.09 | 15.36 | 14.99 | qfq | 6,102,023 | 93,037,720 | -0.26% |
| 2023-11-29 | 15.42 | 15.59 | 15.23 | 15.40 | 15.03 | qfq | 7,789,600 | 119,844,358 | -0.13% |
| 2023-11-28 | 15.45 | 15.48 | 15.21 | 15.42 | 15.05 | qfq | 6,764,731 | 103,848,547 | 0.00% |
| 2023-11-27 | 15.41 | 15.59 | 15.18 | 15.42 | 15.05 | qfq | 7,044,164 | 108,068,619 | 0.59% |
| 2023-11-24 | 15.66 | 15.69 | 15.27 | 15.33 | 14.96 | qfq | 7,153,958 | 110,259,416 | -1.79% |
| 2023-11-23 | 15.58 | 15.67 | 15.25 | 15.61 | 15.24 | qfq | 6,207,845 | 96,105,955 | 0.19% |
| 2023-11-22 | 15.74 | 16.10 | 15.55 | 15.58 | 15.21 | qfq | 8,243,499 | 129,969,466 | -1.02% |
| 2023-11-21 | 16.15 | 16.16 | 15.63 | 15.74 | 15.36 | qfq | 12,929,541 | 205,075,108 | -2.48% |
| 2023-11-20 | 15.82 | 16.45 | 15.80 | 16.14 | 15.75 | qfq | 15,071,712 | 243,475,602 | 2.02% |
| 2023-11-17 | 15.65 | 16.22 | 15.60 | 15.82 | 15.44 | qfq | 13,297,851 | 210,574,902 | 0.51% |
| 2023-11-16 | 16.01 | 16.11 | 15.72 | 15.74 | 15.36 | qfq | 12,860,200 | 204,405,930 | -1.63% |
| 2023-11-15 | 15.67 | 16.03 | 15.46 | 16.00 | 15.62 | qfq | 17,736,300 | 280,569,473 | 3.03% |
| 2023-11-14 | 15.10 | 15.83 | 14.91 | 15.53 | 15.16 | qfq | 17,953,582 | 277,242,145 | 3.46% |
| 2023-11-13 | 14.83 | 15.15 | 14.79 | 15.01 | 14.65 | qfq | 8,385,021 | 125,583,751 | 1.42% |
| 2023-11-10 | 15.04 | 15.04 | 14.65 | 14.80 | 14.45 | qfq | 9,006,235 | 133,203,075 | -1.66% |
| 2023-11-09 | 14.97 | 15.23 | 14.80 | 15.05 | 14.69 | qfq | 12,330,554 | 184,964,692 | 0.60% |
| 2023-11-08 | 15.45 | 15.55 | 14.86 | 14.96 | 14.60 | qfq | 17,622,218 | 266,223,844 | -3.36% |
| 2023-11-07 | 14.22 | 15.60 | 14.08 | 15.48 | 15.11 | qfq | 25,369,331 | 380,779,135 | 8.86% |
| 2023-11-06 | 13.72 | 14.27 | 13.65 | 14.22 | 13.88 | qfq | 15,147,005 | 212,689,534 | 4.41% |
| 2023-11-03 | 13.43 | 13.75 | 13.38 | 13.62 | 13.29 | qfq | 7,030,139 | 95,420,186 | 1.57% |
| 2023-11-02 | 13.61 | 13.77 | 13.41 | 13.41 | 13.09 | qfq | 5,600,500 | 75,624,862 | -1.76% |
| 2023-11-01 | 13.77 | 13.92 | 13.56 | 13.65 | 13.32 | qfq | 6,690,700 | 91,802,082 | -1.02% |
| 2023-10-31 | 13.73 | 13.99 | 13.71 | 13.79 | 13.46 | qfq | 7,629,302 | 105,634,789 | 0.29% |
| 2023-10-30 | 13.79 | 13.96 | 13.64 | 13.75 | 13.42 | qfq | 10,447,400 | 144,049,728 | -0.79% |
| 2023-10-27 | 13.56 | 13.99 | 13.30 | 13.86 | 13.53 | qfq | 11,295,512 | 155,439,439 | 1.76% |
| 2023-10-26 | 13.18 | 13.65 | 13.09 | 13.62 | 13.29 | qfq | 7,255,353 | 97,355,489 | 2.71% |
| 2023-10-25 | 13.11 | 13.41 | 13.00 | 13.26 | 12.94 | qfq | 6,726,827 | 89,260,501 | 2.08% |
| 2023-10-24 | 12.94 | 13.11 | 12.83 | 12.99 | 12.68 | qfq | 5,984,600 | 77,609,885 | 0.85% |
| 2023-10-23 | 13.18 | 13.28 | 12.77 | 12.88 | 12.57 | qfq | 7,369,297 | 95,698,127 | -3.01% |
| 2023-10-20 | 13.28 | 13.44 | 13.26 | 13.28 | 12.96 | qfq | 5,172,300 | 68,941,609 | -0.75% |
| 2023-10-19 | 13.48 | 13.67 | 13.36 | 13.38 | 13.06 | qfq | 5,475,741 | 73,793,876 | -1.33% |
| 2023-10-18 | 13.52 | 13.70 | 13.32 | 13.56 | 13.23 | qfq | 7,035,100 | 95,290,372 | -0.22% |
| 2023-10-17 | 13.47 | 13.68 | 13.41 | 13.59 | 13.26 | qfq | 8,892,311 | 120,328,688 | 0.89% |
| 2023-10-16 | 13.73 | 13.80 | 13.45 | 13.47 | 13.15 | qfq | 8,712,100 | 118,301,720 | -1.82% |
| 2023-10-13 | 13.98 | 14.01 | 13.58 | 13.72 | 13.39 | qfq | 12,170,236 | 167,449,023 | -2.42% |
| 2023-10-12 | 13.99 | 14.34 | 13.84 | 14.06 | 13.72 | qfq | 16,457,823 | 232,002,028 | 0.14% |
| 2023-10-11 | 15.10 | 15.10 | 14.03 | 14.04 | 13.70 | qfq | 28,375,600 | 399,796,379 | -9.94% |
| 2023-10-10 | 15.55 | 15.67 | 15.41 | 15.59 | 15.22 | qfq | 3,635,500 | 56,569,310 | 1.17% |
| 2023-10-09 | 15.34 | 15.56 | 15.25 | 15.41 | 15.04 | qfq | 4,300,105 | 66,268,051 | 0.46% |
| 2023-09-28 | 15.49 | 15.56 | 14.96 | 15.34 | 14.97 | qfq | 6,022,297 | 91,970,213 | -0.52% |
| 2023-09-27 | 15.38 | 15.66 | 15.33 | 15.42 | 15.05 | qfq | 4,453,600 | 69,103,244 | -0.19% |
| 2023-09-26 | 15.49 | 15.74 | 15.34 | 15.45 | 15.08 | qfq | 3,508,100 | 54,689,161 | -0.06% |
| 2023-09-25 | 15.66 | 15.66 | 15.30 | 15.46 | 15.09 | qfq | 4,450,300 | 68,579,305 | -1.09% |
| 2023-09-22 | 15.22 | 15.64 | 15.22 | 15.63 | 15.26 | qfq | 3,323,690 | 51,475,857 | 2.09% |
| 2023-09-21 | 15.44 | 15.58 | 15.23 | 15.31 | 14.94 | qfq | 3,165,001 | 48,565,789 | -0.84% |
| 2023-09-20 | 15.57 | 15.70 | 15.41 | 15.44 | 15.07 | qfq | 2,817,317 | 43,727,767 | -0.83% |
| 2023-09-19 | 15.89 | 15.89 | 15.57 | 15.57 | 15.20 | qfq | 3,306,300 | 51,837,740 | -2.44% |
| 2023-09-18 | 15.62 | 16.01 | 15.62 | 15.96 | 15.58 | qfq | 4,570,600 | 72,531,055 | 1.33% |
| 2023-09-15 | 15.89 | 15.90 | 15.60 | 15.75 | 15.37 | qfq | 3,711,958 | 58,398,507 | -0.57% |
| 2023-09-14 | 15.91 | 16.04 | 15.76 | 15.84 | 15.46 | qfq | 3,109,400 | 49,485,924 | -0.13% |
| 2023-09-13 | 16.01 | 16.06 | 15.78 | 15.86 | 15.48 | qfq | 3,948,100 | 62,753,732 | -1.25% |
| 2023-09-12 | 16.21 | 16.30 | 16.01 | 16.06 | 15.67 | qfq | 4,202,328 | 67,595,392 | -1.29% |
| 2023-09-11 | 16.14 | 16.40 | 15.93 | 16.27 | 15.88 | qfq | 6,868,200 | 111,355,814 | 0.93% |
| 2023-09-08 | 15.70 | 16.23 | 15.62 | 16.12 | 15.73 | qfq | 8,376,790 | 134,184,410 | 2.81% |
| 2023-09-07 | 16.00 | 16.04 | 15.67 | 15.68 | 15.30 | qfq | 6,615,409 | 104,356,398 | -2.31% |
| 2023-09-06 | 15.68 | 16.11 | 15.50 | 16.05 | 15.67 | qfq | 10,303,672 | 164,212,493 | 2.10% |
| 2023-09-05 | 15.58 | 15.87 | 15.55 | 15.72 | 15.34 | qfq | 6,734,282 | 105,839,551 | 0.26% |
| 2023-09-04 | 15.39 | 15.75 | 15.15 | 15.68 | 15.30 | qfq | 9,590,500 | 148,520,016 | 1.95% |
| 2023-09-01 | 15.47 | 15.53 | 15.18 | 15.38 | 15.01 | qfq | 4,863,434 | 74,510,778 | -0.52% |
| 2023-08-31 | 15.58 | 15.60 | 15.33 | 15.46 | 15.09 | qfq | 5,768,900 | 88,953,084 | -0.77% |
| 2023-08-30 | 15.42 | 15.87 | 15.39 | 15.58 | 15.21 | qfq | 6,801,673 | 106,225,972 | 1.23% |
| 2023-08-29 | 14.62 | 15.46 | 14.62 | 15.39 | 15.02 | qfq | 11,720,236 | 178,266,003 | 4.41% |
| 2023-08-28 | 15.68 | 15.88 | 14.58 | 14.74 | 14.39 | qfq | 11,603,229 | 175,190,885 | -0.54% |
| 2023-08-25 | 15.13 | 15.17 | 14.70 | 14.82 | 14.46 | qfq | 7,749,664 | 115,723,522 | -2.24% |
| 2023-08-24 | 15.18 | 15.39 | 14.98 | 15.16 | 14.80 | qfq | 7,103,041 | 107,753,518 | -0.13% |
| 2023-08-23 | 15.61 | 15.62 | 15.10 | 15.18 | 14.82 | qfq | 6,331,060 | 96,735,686 | -2.69% |
| 2023-08-22 | 15.31 | 15.62 | 15.17 | 15.60 | 15.23 | qfq | 10,889,977 | 167,796,182 | 2.30% |
| 2023-08-21 | 15.40 | 15.61 | 15.21 | 15.25 | 14.88 | qfq | 6,243,794 | 96,000,014 | -0.91% |
| 2023-08-18 | 15.70 | 15.82 | 15.36 | 15.39 | 15.02 | qfq | 6,334,200 | 98,488,167 | -1.97% |
| 2023-08-17 | 15.61 | 15.89 | 15.46 | 15.70 | 15.32 | qfq | 5,419,860 | 85,100,616 | 0.26% |
| 2023-08-16 | 16.10 | 16.15 | 15.65 | 15.66 | 15.28 | qfq | 6,227,151 | 98,265,969 | -2.73% |
| 2023-08-15 | 16.30 | 16.35 | 15.93 | 16.10 | 15.71 | qfq | 6,073,800 | 98,069,721 | -0.86% |
| 2023-08-14 | 15.72 | 16.25 | 15.67 | 16.24 | 15.85 | qfq | 11,212,597 | 180,041,652 | 2.72% |
| 2023-08-11 | 16.08 | 16.12 | 15.80 | 15.81 | 15.43 | qfq | 7,531,768 | 119,869,909 | -1.74% |
| 2023-08-10 | 16.10 | 16.23 | 15.97 | 16.09 | 15.70 | qfq | 8,844,939 | 142,432,405 | 0.25% |
| 2023-08-09 | 16.41 | 16.53 | 15.98 | 16.05 | 15.67 | qfq | 13,371,427 | 216,564,754 | -2.61% |
| 2023-08-08 | 16.70 | 16.72 | 16.46 | 16.48 | 16.08 | qfq | 7,254,233 | 120,115,964 | -1.49% |
| 2023-08-07 | 16.75 | 16.97 | 16.63 | 16.73 | 16.33 | qfq | 8,264,847 | 138,422,103 | -0.48% |
| 2023-08-04 | 16.93 | 17.19 | 16.73 | 16.81 | 16.41 | qfq | 11,524,314 | 195,523,629 | -0.71% |
| 2023-08-03 | 16.96 | 17.07 | 16.80 | 16.93 | 16.52 | qfq | 7,177,311 | 121,418,052 | -0.94% |
| 2023-08-02 | 17.13 | 17.15 | 16.88 | 17.09 | 16.68 | qfq | 4,998,916 | 85,061,463 | -0.64% |
| 2023-08-01 | 17.15 | 17.32 | 16.84 | 17.20 | 16.79 | qfq | 7,721,740 | 132,111,030 | 0.53% |
| 2023-07-31 | 16.98 | 17.24 | 16.80 | 17.11 | 16.70 | qfq | 14,439,238 | 246,405,893 | 0.59% |
| 2023-07-28 | 17.10 | 17.18 | 16.83 | 17.01 | 16.60 | qfq | 10,079,343 | 170,780,247 | -0.23% |
| 2023-07-27 | 17.60 | 17.65 | 17.02 | 17.05 | 16.64 | qfq | 9,086,716 | 156,824,744 | -3.29% |
| 2023-07-26 | 17.39 | 17.76 | 17.10 | 17.63 | 17.21 | qfq | 8,078,202 | 141,740,880 | 0.28% |
| 2023-07-25 | 18.29 | 18.34 | 17.09 | 17.58 | 17.16 | qfq | 20,997,203 | 367,187,270 | -2.87% |
| 2023-07-24 | 18.41 | 18.65 | 17.85 | 18.10 | 17.67 | qfq | 21,228,098 | 386,661,370 | -5.58% |
| 2023-07-21 | 19.25 | 19.28 | 18.78 | 19.17 | 18.71 | qfq | 5,683,236 | 108,238,623 | -0.42% |
| 2023-07-20 | 19.64 | 19.79 | 19.16 | 19.25 | 18.79 | qfq | 6,172,730 | 119,839,093 | -2.97% |
| 2023-07-19 | 20.10 | 20.25 | 19.73 | 19.84 | 19.17 | qfq | 6,483,700 | 128,845,109 | -1.98% |
| 2023-07-18 | 20.45 | 20.48 | 19.95 | 20.24 | 19.56 | qfq | 7,511,496 | 152,272,107 | -1.51% |
| 2023-07-17 | 19.60 | 20.84 | 19.38 | 20.55 | 19.86 | qfq | 14,326,330 | 290,649,882 | 5.17% |