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
伊力特600197.SH
最近收盘价10.212026-07-17
最近交易日2026-07-17
成交量（股）7,545,600
成交额（元）77,387,522
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-26 | 2025-07-03 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-01 | 2024-08-08 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-25 | 2023-08-02 | cash_dividend | 0.41 | — | — | — | 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 | 10.33 | 10.51 | 10.10 | 10.21 | 10.21 | qfq | 7,545,600 | 77,387,522 | -1.26% |
| 2026-07-16 | 10.17 | 10.40 | 10.10 | 10.34 | 10.34 | qfq | 9,387,289 | 96,715,053 | 1.37% |
| 2026-07-15 | 9.83 | 10.30 | 9.76 | 10.20 | 10.20 | qfq | 7,792,815 | 78,902,521 | 3.55% |
| 2026-07-14 | 9.70 | 9.86 | 9.63 | 9.85 | 9.85 | qfq | 3,254,200 | 31,831,945 | 1.65% |
| 2026-07-13 | 9.75 | 9.83 | 9.64 | 9.69 | 9.69 | qfq | 4,043,703 | 39,224,710 | -1.02% |
| 2026-07-10 | 9.54 | 9.92 | 9.47 | 9.79 | 9.79 | qfq | 5,152,703 | 50,259,728 | 2.62% |
| 2026-07-09 | 9.67 | 9.67 | 9.45 | 9.54 | 9.54 | qfq | 3,011,460 | 28,749,942 | -1.34% |
| 2026-07-08 | 9.66 | 9.79 | 9.59 | 9.67 | 9.67 | qfq | 2,604,315 | 25,222,417 | -0.51% |
| 2026-07-07 | 10.00 | 10.00 | 9.70 | 9.72 | 9.72 | qfq | 3,588,600 | 35,232,074 | -2.99% |
| 2026-07-06 | 10.00 | 10.08 | 9.93 | 10.02 | 10.02 | qfq | 3,672,294 | 36,778,540 | 0.00% |
| 2026-07-03 | 9.94 | 10.13 | 9.93 | 10.02 | 10.02 | qfq | 3,702,400 | 37,054,163 | 0.91% |
| 2026-07-02 | 9.88 | 10.04 | 9.83 | 9.93 | 9.93 | qfq | 5,010,984 | 49,795,243 | 0.40% |
| 2026-07-01 | 9.60 | 9.92 | 9.57 | 9.89 | 9.89 | qfq | 5,772,987 | 56,465,298 | 3.02% |
| 2026-06-30 | 9.65 | 9.74 | 9.49 | 9.60 | 9.60 | qfq | 5,035,300 | 48,343,452 | -1.23% |
| 2026-06-29 | 9.46 | 9.73 | 9.20 | 9.72 | 9.72 | qfq | 6,851,020 | 65,433,635 | 2.10% |
| 2026-06-26 | 9.78 | 9.82 | 9.51 | 9.52 | 9.52 | qfq | 7,106,558 | 68,411,105 | -3.05% |
| 2026-06-25 | 9.82 | 9.99 | 9.60 | 9.82 | 9.82 | qfq | 6,543,647 | 64,254,544 | 0.20% |
| 2026-06-24 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | qfq | 5,643,521 | 55,872,815 | -2.97% |
| 2026-06-23 | 10.05 | 10.28 | 10.03 | 10.10 | 10.10 | qfq | 5,786,727 | 58,773,516 | -0.10% |
| 2026-06-22 | 10.00 | 10.16 | 9.82 | 10.11 | 10.11 | qfq | 6,310,446 | 63,024,458 | 0.40% |
| 2026-06-18 | 9.99 | 10.12 | 9.84 | 10.07 | 10.07 | qfq | 5,700,431 | 57,004,452 | 0.40% |
| 2026-06-17 | 10.30 | 10.31 | 9.98 | 10.03 | 10.03 | qfq | 8,857,173 | 89,030,920 | -2.62% |
| 2026-06-16 | 10.66 | 10.66 | 10.25 | 10.30 | 10.30 | qfq | 10,550,720 | 108,873,363 | -3.38% |
| 2026-06-15 | 10.53 | 10.75 | 10.51 | 10.66 | 10.66 | qfq | 7,900,300 | 83,987,049 | 1.23% |
| 2026-06-12 | 10.45 | 10.68 | 10.38 | 10.53 | 10.53 | qfq | 9,366,848 | 98,704,407 | 0.86% |
| 2026-06-11 | 10.63 | 10.70 | 10.43 | 10.44 | 10.44 | qfq | 6,786,300 | 71,161,634 | -2.52% |
| 2026-06-10 | 10.81 | 10.89 | 10.60 | 10.71 | 10.71 | qfq | 6,967,150 | 74,671,096 | -1.20% |
| 2026-06-09 | 11.01 | 11.03 | 10.80 | 10.84 | 10.84 | qfq | 4,086,965 | 44,429,111 | -1.90% |
| 2026-06-08 | 11.18 | 11.32 | 11.01 | 11.05 | 11.05 | qfq | 5,438,475 | 60,518,622 | -1.78% |
| 2026-06-05 | 11.34 | 11.45 | 11.15 | 11.25 | 11.25 | qfq | 5,915,011 | 66,705,031 | 0.00% |
| 2026-06-04 | 11.81 | 11.93 | 11.24 | 11.25 | 11.25 | qfq | 11,007,604 | 126,340,582 | -5.22% |
| 2026-06-03 | 12.30 | 12.32 | 11.78 | 11.87 | 11.87 | qfq | 12,469,217 | 148,686,351 | -3.96% |
| 2026-06-02 | 12.77 | 12.77 | 12.35 | 12.36 | 12.36 | qfq | 10,010,700 | 125,287,400 | -3.21% |
| 2026-06-01 | 12.87 | 12.93 | 12.61 | 12.77 | 12.77 | qfq | 10,269,096 | 131,205,355 | -2.37% |
| 2026-05-29 | 12.79 | 13.20 | 12.55 | 13.08 | 13.08 | qfq | 15,069,063 | 195,294,423 | 2.59% |
| 2026-05-28 | 12.80 | 12.92 | 12.53 | 12.75 | 12.75 | qfq | 12,282,643 | 156,467,332 | -2.67% |
| 2026-05-27 | 12.60 | 13.40 | 12.41 | 13.10 | 13.10 | qfq | 20,190,589 | 260,575,558 | 2.58% |
| 2026-05-26 | 12.35 | 12.80 | 12.33 | 12.77 | 12.77 | qfq | 12,091,043 | 152,717,961 | 2.41% |
| 2026-05-25 | 12.21 | 12.55 | 12.03 | 12.47 | 12.47 | qfq | 8,284,623 | 102,331,827 | 1.88% |
| 2026-05-22 | 12.48 | 12.55 | 12.19 | 12.24 | 12.24 | qfq | 6,239,870 | 76,904,884 | -2.00% |
| 2026-05-21 | 12.32 | 12.57 | 12.32 | 12.49 | 12.49 | qfq | 7,274,292 | 90,643,460 | 0.73% |
| 2026-05-20 | 12.26 | 12.49 | 12.23 | 12.40 | 12.40 | qfq | 7,905,721 | 98,012,590 | 0.81% |
| 2026-05-19 | 12.17 | 12.34 | 12.17 | 12.30 | 12.30 | qfq | 4,320,766 | 53,128,254 | 0.82% |
| 2026-05-18 | 12.25 | 12.34 | 12.11 | 12.20 | 12.20 | qfq | 4,516,493 | 55,128,969 | 0.08% |
| 2026-05-15 | 12.10 | 12.25 | 11.95 | 12.19 | 12.19 | qfq | 5,652,888 | 68,310,425 | 0.25% |
| 2026-05-14 | 12.03 | 12.41 | 11.88 | 12.16 | 12.16 | qfq | 7,292,072 | 88,539,854 | 1.08% |
| 2026-05-13 | 12.12 | 12.13 | 11.99 | 12.03 | 12.03 | qfq | 3,393,164 | 40,813,593 | -0.50% |
| 2026-05-12 | 12.25 | 12.25 | 12.08 | 12.09 | 12.09 | qfq | 3,228,820 | 39,213,093 | -1.31% |
| 2026-05-11 | 12.16 | 12.29 | 12.10 | 12.25 | 12.25 | qfq | 4,211,225 | 51,419,311 | 0.57% |
| 2026-05-08 | 12.14 | 12.22 | 12.08 | 12.18 | 12.18 | qfq | 3,161,510 | 38,426,542 | 0.33% |
| 2026-05-07 | 12.23 | 12.33 | 12.14 | 12.14 | 12.14 | qfq | 4,389,979 | 53,722,863 | -0.82% |
| 2026-05-06 | 12.26 | 12.30 | 12.18 | 12.24 | 12.24 | qfq | 4,618,165 | 56,529,360 | -0.16% |
| 2026-04-30 | 12.25 | 12.34 | 12.15 | 12.26 | 12.26 | qfq | 3,694,663 | 45,295,244 | 0.00% |
| 2026-04-29 | 12.18 | 12.35 | 12.18 | 12.26 | 12.26 | qfq | 4,420,500 | 54,304,844 | 0.33% |
| 2026-04-28 | 11.96 | 12.25 | 11.94 | 12.22 | 12.22 | qfq | 6,838,001 | 83,063,636 | 2.78% |
| 2026-04-27 | 12.00 | 12.01 | 11.85 | 11.89 | 11.89 | qfq | 3,422,285 | 40,761,902 | -1.49% |
| 2026-04-24 | 12.12 | 12.18 | 11.93 | 12.07 | 12.07 | qfq | 5,245,002 | 63,274,336 | 0.50% |
| 2026-04-23 | 11.87 | 12.20 | 11.87 | 12.01 | 12.01 | qfq | 6,238,750 | 75,174,338 | 1.35% |
| 2026-04-22 | 11.89 | 11.89 | 11.83 | 11.85 | 11.85 | qfq | 1,728,263 | 20,479,373 | -0.34% |
| 2026-04-21 | 11.92 | 12.03 | 11.87 | 11.89 | 11.89 | qfq | 1,881,514 | 22,425,655 | -0.34% |
| 2026-04-20 | 11.93 | 12.03 | 11.90 | 11.93 | 11.93 | qfq | 2,637,500 | 31,547,743 | -0.17% |
| 2026-04-17 | 12.07 | 12.07 | 11.88 | 11.95 | 11.95 | qfq | 3,027,838 | 36,119,664 | -1.24% |
| 2026-04-16 | 12.05 | 12.13 | 11.98 | 12.10 | 12.10 | qfq | 2,421,149 | 29,229,404 | 0.41% |
| 2026-04-15 | 12.05 | 12.09 | 11.99 | 12.05 | 12.05 | qfq | 2,006,208 | 24,133,007 | 0.00% |
| 2026-04-14 | 11.98 | 12.05 | 11.93 | 12.05 | 12.05 | qfq | 2,179,265 | 26,120,747 | 0.75% |
| 2026-04-13 | 11.98 | 11.99 | 11.91 | 11.96 | 11.96 | qfq | 1,772,865 | 21,182,128 | -0.33% |
| 2026-04-10 | 11.95 | 12.07 | 11.95 | 12.00 | 12.00 | qfq | 2,176,406 | 26,183,048 | 0.59% |
| 2026-04-09 | 12.09 | 12.09 | 11.93 | 11.93 | 11.93 | qfq | 2,447,178 | 29,305,176 | -1.40% |
| 2026-04-08 | 11.95 | 12.11 | 11.95 | 12.10 | 12.10 | qfq | 2,981,453 | 35,915,005 | 2.02% |
| 2026-04-07 | 11.82 | 11.88 | 11.79 | 11.86 | 11.86 | qfq | 2,122,429 | 25,122,407 | 0.00% |
| 2026-04-03 | 12.12 | 12.14 | 11.80 | 11.86 | 11.86 | qfq | 2,604,900 | 31,024,735 | -2.23% |
| 2026-04-02 | 12.07 | 12.18 | 12.03 | 12.13 | 12.13 | qfq | 3,254,339 | 39,435,918 | 0.08% |
| 2026-04-01 | 12.05 | 12.19 | 12.01 | 12.12 | 12.12 | qfq | 3,131,700 | 37,910,619 | 0.66% |
| 2026-03-31 | 12.28 | 12.37 | 12.03 | 12.04 | 12.04 | qfq | 4,572,105 | 55,778,563 | 0.42% |
| 2026-03-30 | 11.90 | 12.04 | 11.78 | 11.99 | 11.99 | qfq | 2,275,805 | 27,141,298 | 0.33% |
| 2026-03-27 | 11.73 | 11.98 | 11.72 | 11.95 | 11.95 | qfq | 2,035,032 | 24,232,466 | 1.01% |
| 2026-03-26 | 11.99 | 12.04 | 11.80 | 11.83 | 11.83 | qfq | 2,099,601 | 24,985,116 | -1.33% |
| 2026-03-25 | 11.94 | 12.02 | 11.94 | 11.99 | 11.99 | qfq | 2,241,965 | 26,857,728 | 0.50% |
| 2026-03-24 | 11.83 | 11.97 | 11.70 | 11.93 | 11.93 | qfq | 2,896,928 | 34,357,333 | 1.79% |
| 2026-03-23 | 12.24 | 12.26 | 11.67 | 11.72 | 11.72 | qfq | 5,361,932 | 63,916,020 | -5.18% |
| 2026-03-20 | 12.65 | 12.75 | 12.36 | 12.36 | 12.36 | qfq | 3,157,528 | 39,499,552 | -2.22% |
| 2026-03-19 | 12.83 | 12.90 | 12.62 | 12.64 | 12.64 | qfq | 3,291,982 | 41,992,613 | -2.24% |
| 2026-03-18 | 13.10 | 13.10 | 12.90 | 12.93 | 12.93 | qfq | 2,392,725 | 30,994,946 | -1.00% |
| 2026-03-17 | 13.04 | 13.10 | 12.97 | 13.06 | 13.06 | qfq | 3,285,460 | 42,855,620 | -0.15% |
| 2026-03-16 | 12.91 | 13.15 | 12.89 | 13.08 | 13.08 | qfq | 4,594,273 | 59,969,361 | 1.24% |
| 2026-03-13 | 12.85 | 13.00 | 12.84 | 12.92 | 12.92 | qfq | 3,154,770 | 40,849,120 | 0.16% |
| 2026-03-12 | 12.87 | 13.05 | 12.80 | 12.90 | 12.90 | qfq | 3,829,063 | 49,273,746 | 0.16% |
| 2026-03-11 | 12.90 | 12.90 | 12.84 | 12.88 | 12.88 | qfq | 2,114,831 | 27,212,237 | -0.16% |
| 2026-03-10 | 12.85 | 12.93 | 12.84 | 12.90 | 12.90 | qfq | 2,487,094 | 32,031,020 | 0.55% |
| 2026-03-09 | 12.82 | 12.84 | 12.74 | 12.83 | 12.83 | qfq | 2,925,072 | 37,423,379 | -0.47% |
| 2026-03-06 | 12.72 | 12.91 | 12.71 | 12.89 | 12.89 | qfq | 2,882,217 | 36,992,528 | 0.94% |
| 2026-03-05 | 12.86 | 12.93 | 12.77 | 12.77 | 12.77 | qfq | 3,016,798 | 38,746,697 | -0.39% |
| 2026-03-04 | 13.05 | 13.06 | 12.80 | 12.82 | 12.82 | qfq | 4,338,659 | 55,960,371 | -2.36% |
| 2026-03-03 | 13.08 | 13.32 | 12.97 | 13.13 | 13.13 | qfq | 6,044,201 | 79,277,347 | 0.15% |
| 2026-03-02 | 13.33 | 13.33 | 13.04 | 13.11 | 13.11 | qfq | 5,964,060 | 78,492,716 | -2.38% |
| 2026-02-27 | 13.42 | 13.46 | 13.36 | 13.43 | 13.43 | qfq | 3,647,916 | 48,927,133 | 0.07% |
| 2026-02-26 | 13.55 | 13.56 | 13.41 | 13.42 | 13.42 | qfq | 3,828,000 | 51,508,380 | -0.89% |
| 2026-02-25 | 13.45 | 13.64 | 13.43 | 13.54 | 13.54 | qfq | 3,778,017 | 51,218,681 | 0.59% |
| 2026-02-24 | 13.49 | 13.53 | 13.40 | 13.46 | 13.46 | qfq | 3,069,192 | 41,258,883 | 0.30% |
| 2026-02-13 | 13.56 | 13.66 | 13.41 | 13.42 | 13.42 | qfq | 4,355,845 | 58,924,099 | -1.03% |
| 2026-02-12 | 13.78 | 13.78 | 13.56 | 13.56 | 13.56 | qfq | 4,550,765 | 61,934,849 | -1.53% |
| 2026-02-11 | 13.74 | 13.79 | 13.71 | 13.77 | 13.77 | qfq | 3,169,086 | 43,581,433 | 0.29% |
| 2026-02-10 | 13.91 | 13.91 | 13.72 | 13.73 | 13.73 | qfq | 5,745,538 | 79,141,804 | -1.51% |
| 2026-02-09 | 13.90 | 13.95 | 13.85 | 13.94 | 13.94 | qfq | 4,986,724 | 69,294,077 | 0.50% |
| 2026-02-06 | 14.08 | 14.18 | 13.80 | 13.87 | 13.87 | qfq | 8,240,700 | 114,848,272 | -1.91% |
| 2026-02-05 | 14.15 | 14.35 | 14.14 | 14.14 | 14.14 | qfq | 9,278,910 | 132,085,041 | -0.77% |
| 2026-02-04 | 14.05 | 14.30 | 13.99 | 14.25 | 14.25 | qfq | 10,527,625 | 148,882,621 | 0.78% |
| 2026-02-03 | 14.02 | 14.35 | 13.96 | 14.14 | 14.14 | qfq | 9,101,703 | 128,285,888 | 0.00% |
| 2026-02-02 | 13.87 | 14.60 | 13.80 | 14.14 | 14.14 | qfq | 14,717,759 | 209,783,959 | 1.36% |
| 2026-01-30 | 14.56 | 14.56 | 13.93 | 13.95 | 13.95 | qfq | 21,902,113 | 308,981,325 | -5.55% |
| 2026-01-29 | 13.39 | 14.77 | 13.34 | 14.77 | 14.77 | qfq | 34,661,211 | 493,911,567 | 9.98% |
| 2026-01-28 | 13.40 | 13.50 | 13.28 | 13.43 | 13.43 | qfq | 5,381,222 | 72,006,166 | 0.22% |
| 2026-01-27 | 13.54 | 13.56 | 13.38 | 13.40 | 13.40 | qfq | 3,749,722 | 50,349,937 | -1.25% |
| 2026-01-26 | 13.64 | 13.64 | 13.45 | 13.57 | 13.57 | qfq | 5,574,915 | 75,421,449 | -0.88% |
| 2026-01-23 | 13.62 | 13.69 | 13.60 | 13.69 | 13.69 | qfq | 3,964,483 | 54,166,329 | 0.59% |
| 2026-01-22 | 13.57 | 13.64 | 13.52 | 13.61 | 13.61 | qfq | 2,896,104 | 39,345,984 | 0.37% |
| 2026-01-21 | 13.66 | 13.69 | 13.54 | 13.56 | 13.56 | qfq | 4,077,780 | 55,382,865 | -1.02% |
| 2026-01-20 | 13.59 | 13.70 | 13.56 | 13.70 | 13.70 | qfq | 3,580,518 | 48,869,790 | 0.66% |
| 2026-01-19 | 13.57 | 13.70 | 13.51 | 13.61 | 13.61 | qfq | 3,670,663 | 49,922,333 | -0.15% |
| 2026-01-16 | 13.90 | 13.94 | 13.58 | 13.63 | 13.63 | qfq | 9,837,919 | 134,833,212 | -2.01% |
| 2026-01-15 | 13.94 | 13.94 | 13.85 | 13.91 | 13.91 | qfq | 3,114,901 | 43,279,015 | -0.22% |
| 2026-01-14 | 14.01 | 14.11 | 13.90 | 13.94 | 13.94 | qfq | 6,306,181 | 88,394,197 | -0.64% |
| 2026-01-13 | 14.14 | 14.14 | 14.01 | 14.03 | 14.03 | qfq | 4,954,422 | 69,705,680 | -0.64% |
| 2026-01-12 | 14.00 | 14.12 | 13.93 | 14.12 | 14.12 | qfq | 5,578,915 | 78,388,792 | 1.15% |
| 2026-01-09 | 13.89 | 13.98 | 13.88 | 13.96 | 13.96 | qfq | 3,499,780 | 48,804,328 | 0.43% |
| 2026-01-08 | 13.87 | 13.94 | 13.82 | 13.90 | 13.90 | qfq | 2,774,380 | 38,510,906 | 0.00% |
| 2026-01-07 | 14.00 | 14.01 | 13.87 | 13.90 | 13.90 | qfq | 3,529,630 | 49,152,763 | -0.57% |
| 2026-01-06 | 13.93 | 13.99 | 13.87 | 13.98 | 13.98 | qfq | 3,358,678 | 46,868,063 | 0.36% |
| 2026-01-05 | 13.85 | 13.95 | 13.78 | 13.93 | 13.93 | qfq | 3,302,355 | 45,870,641 | 0.65% |
| 2025-12-31 | 14.00 | 14.03 | 13.79 | 13.84 | 13.84 | qfq | 3,692,915 | 51,210,620 | -1.14% |
| 2025-12-30 | 14.02 | 14.07 | 13.99 | 14.00 | 14.00 | qfq | 2,634,365 | 36,934,021 | -0.28% |
| 2025-12-29 | 14.06 | 14.13 | 14.02 | 14.04 | 14.04 | qfq | 2,403,651 | 33,803,275 | -0.71% |
| 2025-12-26 | 14.22 | 14.24 | 14.10 | 14.14 | 14.14 | qfq | 3,345,990 | 47,364,818 | -0.91% |
| 2025-12-25 | 14.08 | 14.35 | 14.03 | 14.27 | 14.27 | qfq | 4,263,524 | 60,588,099 | 1.49% |
| 2025-12-24 | 14.01 | 14.09 | 13.99 | 14.06 | 14.06 | qfq | 1,638,706 | 23,018,491 | 0.14% |
| 2025-12-23 | 14.15 | 14.16 | 14.04 | 14.04 | 14.04 | qfq | 2,005,306 | 28,223,953 | -0.85% |
| 2025-12-22 | 14.13 | 14.20 | 14.10 | 14.16 | 14.16 | qfq | 2,175,890 | 30,813,303 | 0.07% |
| 2025-12-19 | 14.00 | 14.16 | 13.95 | 14.15 | 14.15 | qfq | 2,569,013 | 36,212,481 | 0.93% |
| 2025-12-18 | 14.00 | 14.10 | 13.99 | 14.02 | 14.02 | qfq | 1,575,800 | 22,124,173 | -0.36% |
| 2025-12-17 | 14.03 | 14.12 | 13.90 | 14.07 | 14.07 | qfq | 2,301,057 | 32,204,697 | -0.07% |
| 2025-12-16 | 14.13 | 14.14 | 14.00 | 14.08 | 14.08 | qfq | 2,196,166 | 30,874,818 | -0.35% |
| 2025-12-15 | 13.98 | 14.15 | 13.98 | 14.13 | 14.13 | qfq | 3,038,396 | 42,884,432 | 1.29% |
| 2025-12-12 | 13.95 | 14.09 | 13.89 | 13.95 | 13.95 | qfq | 2,696,978 | 37,753,400 | -0.14% |
| 2025-12-11 | 14.20 | 14.34 | 13.95 | 13.97 | 13.97 | qfq | 3,191,749 | 44,856,044 | -1.48% |
| 2025-12-10 | 14.09 | 14.32 | 14.02 | 14.18 | 14.18 | qfq | 2,721,986 | 38,611,252 | 0.42% |
| 2025-12-09 | 14.09 | 14.22 | 14.09 | 14.12 | 14.12 | qfq | 2,043,473 | 28,891,295 | -0.14% |
| 2025-12-08 | 14.22 | 14.23 | 14.14 | 14.14 | 14.14 | qfq | 2,043,235 | 28,954,718 | -0.42% |
| 2025-12-05 | 14.11 | 14.21 | 14.06 | 14.20 | 14.20 | qfq | 1,859,961 | 26,285,415 | 0.64% |
| 2025-12-04 | 14.19 | 14.20 | 14.02 | 14.11 | 14.11 | qfq | 2,182,153 | 30,730,032 | -0.49% |
| 2025-12-03 | 14.30 | 14.33 | 14.14 | 14.18 | 14.18 | qfq | 2,526,412 | 35,858,492 | -1.05% |
| 2025-12-02 | 14.41 | 14.44 | 14.30 | 14.33 | 14.33 | qfq | 1,984,000 | 28,448,029 | -0.49% |
| 2025-12-01 | 14.39 | 14.48 | 14.36 | 14.40 | 14.40 | qfq | 1,965,481 | 28,313,152 | 0.07% |
| 2025-11-28 | 14.47 | 14.47 | 14.35 | 14.39 | 14.39 | qfq | 1,776,402 | 25,573,994 | -0.35% |
| 2025-11-27 | 14.45 | 14.47 | 14.32 | 14.44 | 14.44 | qfq | 1,847,234 | 26,621,002 | 0.35% |
| 2025-11-26 | 14.38 | 14.47 | 14.36 | 14.39 | 14.39 | qfq | 1,829,000 | 26,353,029 | 0.14% |
| 2025-11-25 | 14.35 | 14.40 | 14.24 | 14.37 | 14.37 | qfq | 2,307,400 | 33,119,137 | 0.21% |
| 2025-11-24 | 14.30 | 14.41 | 14.27 | 14.34 | 14.34 | qfq | 2,211,900 | 31,722,576 | 0.28% |
| 2025-11-21 | 14.68 | 14.82 | 14.29 | 14.30 | 14.30 | qfq | 5,736,319 | 83,033,455 | -2.85% |
| 2025-11-20 | 14.72 | 14.80 | 14.66 | 14.72 | 14.72 | qfq | 2,109,925 | 31,085,130 | 0.00% |
| 2025-11-19 | 14.76 | 14.80 | 14.66 | 14.72 | 14.72 | qfq | 2,360,065 | 34,702,348 | -0.07% |
| 2025-11-18 | 14.82 | 14.85 | 14.71 | 14.73 | 14.73 | qfq | 2,751,865 | 40,658,444 | -0.87% |
| 2025-11-17 | 14.88 | 14.94 | 14.76 | 14.86 | 14.86 | qfq | 3,964,931 | 58,786,145 | -0.34% |
| 2025-11-14 | 15.00 | 15.13 | 14.91 | 14.91 | 14.91 | qfq | 3,386,399 | 50,806,590 | -0.67% |
| 2025-11-13 | 14.91 | 15.06 | 14.84 | 15.01 | 15.01 | qfq | 4,138,664 | 61,939,712 | 0.40% |
| 2025-11-12 | 14.96 | 15.12 | 14.95 | 14.95 | 14.95 | qfq | 3,891,900 | 58,466,829 | -0.53% |
| 2025-11-11 | 15.03 | 15.07 | 14.91 | 15.03 | 15.03 | qfq | 4,770,134 | 71,435,388 | -0.66% |
| 2025-11-10 | 14.73 | 15.16 | 14.68 | 15.13 | 15.13 | qfq | 9,017,590 | 135,212,959 | 2.79% |
| 2025-11-07 | 14.72 | 14.76 | 14.70 | 14.72 | 14.72 | qfq | 2,481,201 | 36,556,987 | -0.07% |
| 2025-11-06 | 14.75 | 14.75 | 14.68 | 14.73 | 14.73 | qfq | 2,429,900 | 35,753,099 | 0.00% |
| 2025-11-05 | 14.64 | 14.77 | 14.64 | 14.73 | 14.73 | qfq | 2,032,175 | 29,893,173 | 0.20% |
| 2025-11-04 | 14.80 | 14.80 | 14.68 | 14.70 | 14.70 | qfq | 2,609,460 | 38,453,208 | -0.74% |
| 2025-11-03 | 14.68 | 14.85 | 14.66 | 14.81 | 14.81 | qfq | 3,072,740 | 45,294,063 | 0.27% |
| 2025-10-31 | 14.69 | 14.83 | 14.66 | 14.77 | 14.77 | qfq | 3,287,007 | 48,527,174 | 0.48% |
| 2025-10-30 | 14.65 | 14.78 | 14.61 | 14.70 | 14.70 | qfq | 3,844,477 | 56,529,548 | 0.41% |
| 2025-10-29 | 14.70 | 14.75 | 14.61 | 14.64 | 14.64 | qfq | 5,058,380 | 74,067,147 | -0.75% |
| 2025-10-28 | 14.89 | 14.90 | 14.65 | 14.75 | 14.75 | qfq | 7,497,282 | 110,865,763 | -2.51% |
| 2025-10-27 | 15.15 | 15.19 | 15.03 | 15.13 | 15.13 | qfq | 2,991,499 | 45,261,213 | 0.00% |
| 2025-10-24 | 15.27 | 15.34 | 15.11 | 15.13 | 15.13 | qfq | 4,124,570 | 62,609,557 | -0.98% |
| 2025-10-23 | 15.21 | 15.29 | 15.11 | 15.28 | 15.28 | qfq | 3,182,000 | 48,318,303 | 0.33% |
| 2025-10-22 | 15.25 | 15.36 | 15.20 | 15.23 | 15.23 | qfq | 3,005,700 | 45,942,699 | -0.26% |
| 2025-10-21 | 15.15 | 15.28 | 15.12 | 15.27 | 15.27 | qfq | 2,888,956 | 44,006,235 | 0.66% |
| 2025-10-20 | 15.23 | 15.31 | 15.12 | 15.17 | 15.17 | qfq | 3,289,132 | 50,002,012 | -0.33% |
| 2025-10-17 | 15.38 | 15.50 | 15.20 | 15.22 | 15.22 | qfq | 4,452,327 | 68,222,504 | -1.81% |
| 2025-10-16 | 15.46 | 15.54 | 15.33 | 15.50 | 15.50 | qfq | 4,959,764 | 76,610,314 | -0.26% |
| 2025-10-15 | 15.50 | 15.65 | 15.38 | 15.54 | 15.54 | qfq | 7,186,632 | 111,560,851 | -0.06% |
| 2025-10-14 | 15.11 | 15.65 | 15.09 | 15.55 | 15.55 | qfq | 10,617,047 | 163,753,268 | 3.05% |
| 2025-10-13 | 15.00 | 15.12 | 14.92 | 15.09 | 15.09 | qfq | 4,180,024 | 62,813,347 | -1.37% |
| 2025-10-10 | 15.20 | 15.36 | 15.16 | 15.30 | 15.30 | qfq | 4,519,718 | 69,084,882 | 0.53% |
| 2025-10-09 | 15.10 | 15.26 | 14.97 | 15.22 | 15.22 | qfq | 4,578,549 | 69,104,069 | 0.86% |
| 2025-09-30 | 15.25 | 15.25 | 15.08 | 15.09 | 15.09 | qfq | 2,972,601 | 44,940,052 | -1.05% |
| 2025-09-29 | 15.05 | 15.25 | 14.92 | 15.25 | 15.25 | qfq | 3,969,684 | 60,007,113 | 1.46% |
| 2025-09-26 | 14.95 | 15.18 | 14.91 | 15.03 | 15.03 | qfq | 3,420,190 | 51,462,534 | 0.47% |
| 2025-09-25 | 15.14 | 15.16 | 14.94 | 14.96 | 14.96 | qfq | 4,181,163 | 62,879,761 | -1.19% |
| 2025-09-24 | 15.00 | 15.20 | 15.00 | 15.14 | 15.14 | qfq | 3,282,838 | 49,669,347 | 0.07% |
| 2025-09-23 | 15.36 | 15.38 | 14.93 | 15.13 | 15.13 | qfq | 5,127,775 | 77,369,458 | -1.69% |
| 2025-09-22 | 15.64 | 15.64 | 15.34 | 15.39 | 15.39 | qfq | 3,924,782 | 60,438,706 | -1.47% |
| 2025-09-19 | 15.34 | 15.65 | 15.31 | 15.62 | 15.62 | qfq | 4,845,691 | 75,070,091 | 1.69% |
| 2025-09-18 | 15.65 | 15.66 | 15.31 | 15.36 | 15.36 | qfq | 6,630,433 | 102,680,002 | -1.92% |
| 2025-09-17 | 15.70 | 15.75 | 15.59 | 15.66 | 15.66 | qfq | 4,145,470 | 64,931,264 | -0.45% |
| 2025-09-16 | 15.64 | 15.73 | 15.56 | 15.73 | 15.73 | qfq | 3,615,108 | 56,516,417 | 0.83% |
| 2025-09-15 | 15.75 | 15.76 | 15.56 | 15.60 | 15.60 | qfq | 5,554,481 | 86,830,117 | -1.08% |
| 2025-09-12 | 15.98 | 16.09 | 15.74 | 15.77 | 15.77 | qfq | 6,036,593 | 95,775,894 | -1.31% |
| 2025-09-11 | 15.80 | 15.98 | 15.68 | 15.98 | 15.98 | qfq | 6,827,568 | 108,138,047 | 0.69% |
| 2025-09-10 | 15.77 | 16.03 | 15.65 | 15.87 | 15.87 | qfq | 6,264,892 | 99,385,144 | 0.63% |
| 2025-09-09 | 15.85 | 15.86 | 15.63 | 15.77 | 15.77 | qfq | 5,736,307 | 90,140,968 | -0.63% |
| 2025-09-08 | 15.87 | 16.00 | 15.80 | 15.87 | 15.87 | qfq | 6,807,327 | 108,220,108 | -0.06% |
| 2025-09-05 | 15.75 | 15.90 | 15.60 | 15.88 | 15.88 | qfq | 5,787,101 | 91,116,479 | 0.44% |
| 2025-09-04 | 15.56 | 15.83 | 15.50 | 15.81 | 15.81 | qfq | 8,004,814 | 125,653,574 | 1.61% |
| 2025-09-03 | 16.11 | 16.23 | 15.56 | 15.56 | 15.56 | qfq | 7,879,131 | 124,804,253 | -3.35% |
| 2025-09-02 | 16.31 | 16.52 | 15.97 | 16.10 | 16.10 | qfq | 9,964,516 | 161,818,882 | -1.41% |
| 2025-09-01 | 16.00 | 16.33 | 15.89 | 16.33 | 16.33 | qfq | 10,451,343 | 169,187,216 | 1.30% |
| 2025-08-29 | 15.88 | 16.40 | 15.87 | 16.12 | 16.12 | qfq | 11,450,005 | 185,387,872 | 1.58% |
| 2025-08-28 | 16.01 | 16.12 | 15.49 | 15.87 | 15.87 | qfq | 11,527,976 | 182,078,414 | -1.00% |
| 2025-08-27 | 16.40 | 16.45 | 16.02 | 16.03 | 16.03 | qfq | 11,637,528 | 188,456,817 | -2.55% |
| 2025-08-26 | 16.60 | 16.85 | 16.45 | 16.45 | 16.45 | qfq | 14,840,864 | 245,804,746 | -1.97% |
| 2025-08-25 | 16.37 | 16.93 | 16.28 | 16.78 | 16.78 | qfq | 21,791,036 | 361,073,084 | 3.07% |
| 2025-08-22 | 16.30 | 16.32 | 16.09 | 16.28 | 16.28 | qfq | 11,783,266 | 191,128,265 | 0.12% |
| 2025-08-21 | 16.58 | 16.58 | 16.16 | 16.26 | 16.26 | qfq | 19,308,819 | 315,018,134 | -3.16% |
| 2025-08-20 | 15.55 | 17.20 | 15.50 | 16.79 | 16.79 | qfq | 35,454,911 | 585,140,148 | 6.94% |
| 2025-08-19 | 15.32 | 15.90 | 15.31 | 15.70 | 15.70 | qfq | 17,747,898 | 277,993,894 | 2.61% |
| 2025-08-18 | 15.31 | 15.38 | 15.22 | 15.30 | 15.30 | qfq | 8,388,194 | 128,354,289 | 0.13% |
| 2025-08-15 | 15.20 | 15.34 | 15.16 | 15.28 | 15.28 | qfq | 8,561,901 | 130,538,082 | 0.39% |
| 2025-08-14 | 15.44 | 15.63 | 15.22 | 15.22 | 15.22 | qfq | 11,159,095 | 172,503,689 | -1.23% |
| 2025-08-13 | 15.40 | 15.54 | 15.25 | 15.41 | 15.41 | qfq | 9,370,072 | 144,088,982 | 0.13% |
| 2025-08-12 | 15.51 | 15.66 | 15.27 | 15.39 | 15.39 | qfq | 15,202,021 | 234,996,300 | -1.54% |
| 2025-08-11 | 14.91 | 15.86 | 14.91 | 15.63 | 15.63 | qfq | 24,714,430 | 381,649,264 | 4.69% |
| 2025-08-08 | 14.76 | 15.10 | 14.70 | 14.93 | 14.93 | qfq | 8,157,285 | 121,612,618 | 1.29% |
| 2025-08-07 | 14.74 | 14.78 | 14.70 | 14.74 | 14.74 | qfq | 2,997,801 | 44,161,492 | -0.07% |
| 2025-08-06 | 14.74 | 14.75 | 14.64 | 14.75 | 14.75 | qfq | 3,189,928 | 46,886,656 | 0.14% |
| 2025-08-05 | 14.69 | 14.75 | 14.65 | 14.73 | 14.73 | qfq | 2,832,236 | 41,652,503 | 0.41% |
| 2025-08-04 | 14.61 | 14.68 | 14.56 | 14.67 | 14.67 | qfq | 2,855,457 | 41,753,338 | 0.27% |
| 2025-08-01 | 14.61 | 14.69 | 14.56 | 14.63 | 14.63 | qfq | 3,068,464 | 44,842,532 | 0.27% |
| 2025-07-31 | 14.82 | 14.86 | 14.57 | 14.59 | 14.59 | qfq | 5,898,580 | 86,614,137 | -1.82% |
| 2025-07-30 | 14.89 | 14.99 | 14.78 | 14.86 | 14.86 | qfq | 4,591,600 | 68,452,676 | -0.20% |
| 2025-07-29 | 14.89 | 14.89 | 14.70 | 14.89 | 14.89 | qfq | 4,086,800 | 60,446,296 | 0.00% |
| 2025-07-28 | 14.94 | 14.97 | 14.84 | 14.89 | 14.89 | qfq | 4,587,201 | 68,283,076 | -0.40% |
| 2025-07-25 | 15.23 | 15.23 | 14.94 | 14.95 | 14.95 | qfq | 8,304,923 | 124,899,736 | -1.52% |
| 2025-07-24 | 14.99 | 15.18 | 14.98 | 15.18 | 15.18 | qfq | 6,087,692 | 91,923,646 | 1.34% |
| 2025-07-23 | 15.21 | 15.30 | 14.98 | 14.98 | 14.98 | qfq | 8,924,085 | 135,055,732 | -1.83% |
| 2025-07-22 | 14.79 | 15.30 | 14.73 | 15.26 | 15.26 | qfq | 13,232,724 | 198,917,649 | 2.90% |
| 2025-07-21 | 14.75 | 14.87 | 14.66 | 14.83 | 14.83 | qfq | 5,531,919 | 81,797,659 | 0.68% |
| 2025-07-18 | 14.60 | 14.75 | 14.60 | 14.73 | 14.73 | qfq | 4,748,883 | 69,773,569 | 0.68% |
| 2025-07-17 | 14.62 | 14.70 | 14.56 | 14.63 | 14.63 | qfq | 2,948,519 | 43,133,706 | 0.21% |
| 2025-07-16 | 14.52 | 14.64 | 14.48 | 14.60 | 14.60 | qfq | 3,497,356 | 50,982,307 | 0.62% |
| 2025-07-15 | 14.68 | 14.70 | 14.45 | 14.51 | 14.51 | qfq | 5,289,780 | 76,875,677 | -1.36% |
| 2025-07-14 | 14.75 | 14.79 | 14.67 | 14.71 | 14.71 | qfq | 3,956,152 | 58,216,157 | -0.54% |
| 2025-07-11 | 14.68 | 14.82 | 14.63 | 14.79 | 14.79 | qfq | 7,475,801 | 110,257,167 | 0.89% |
| 2025-07-10 | 14.55 | 14.69 | 14.52 | 14.66 | 14.66 | qfq | 4,485,737 | 65,588,126 | 0.62% |
| 2025-07-09 | 14.55 | 14.70 | 14.53 | 14.57 | 14.57 | qfq | 4,927,655 | 72,063,277 | 0.07% |
| 2025-07-08 | 14.50 | 14.57 | 14.47 | 14.56 | 14.56 | qfq | 4,079,510 | 59,247,724 | 0.41% |
| 2025-07-07 | 14.50 | 14.54 | 14.45 | 14.50 | 14.50 | qfq | 2,542,326 | 36,837,528 | 0.14% |
| 2025-07-04 | 14.57 | 14.59 | 14.46 | 14.48 | 14.48 | qfq | 4,303,300 | 62,481,812 | -0.55% |
| 2025-07-03 | 14.70 | 14.70 | 14.46 | 14.56 | 14.56 | qfq | 6,360,657 | 92,754,426 | -3.38% |
| 2025-07-02 | 14.93 | 15.10 | 14.90 | 15.07 | 14.62 | qfq | 7,549,584 | 113,451,158 | 0.80% |
| 2025-07-01 | 14.89 | 14.96 | 14.80 | 14.95 | 14.50 | qfq | 4,357,724 | 64,834,382 | 0.20% |
| 2025-06-30 | 14.81 | 15.03 | 14.75 | 14.92 | 14.47 | qfq | 7,005,098 | 104,323,810 | 0.81% |
| 2025-06-27 | 14.77 | 14.84 | 14.77 | 14.80 | 14.36 | qfq | 3,497,739 | 51,773,868 | 0.07% |
| 2025-06-26 | 14.76 | 14.88 | 14.75 | 14.79 | 14.35 | qfq | 4,784,538 | 70,857,312 | 0.27% |
| 2025-06-25 | 14.75 | 14.77 | 14.61 | 14.75 | 14.31 | qfq | 4,082,923 | 60,012,570 | 0.27% |
| 2025-06-24 | 14.61 | 14.72 | 14.60 | 14.71 | 14.27 | qfq | 3,668,565 | 53,902,496 | 0.41% |
| 2025-06-23 | 14.52 | 14.68 | 14.43 | 14.65 | 14.21 | qfq | 3,765,274 | 54,887,489 | 0.27% |
| 2025-06-20 | 14.47 | 14.70 | 14.47 | 14.61 | 14.17 | qfq | 4,984,480 | 72,933,849 | 0.97% |
| 2025-06-19 | 14.51 | 14.63 | 14.43 | 14.47 | 14.04 | qfq | 3,436,209 | 49,841,576 | -1.16% |
| 2025-06-18 | 14.71 | 14.88 | 14.62 | 14.64 | 14.20 | qfq | 5,225,387 | 77,077,259 | 0.21% |
| 2025-06-17 | 14.51 | 14.69 | 14.46 | 14.61 | 14.17 | qfq | 3,583,649 | 52,309,634 | 0.48% |
| 2025-06-16 | 14.51 | 14.55 | 14.34 | 14.54 | 14.11 | qfq | 3,305,276 | 47,721,482 | 0.21% |
| 2025-06-13 | 14.75 | 14.75 | 14.50 | 14.51 | 14.08 | qfq | 5,073,024 | 73,892,030 | -1.63% |
| 2025-06-12 | 14.85 | 14.87 | 14.69 | 14.75 | 14.31 | qfq | 4,102,394 | 60,467,813 | -0.74% |
| 2025-06-11 | 14.77 | 14.89 | 14.77 | 14.86 | 14.42 | qfq | 3,330,300 | 49,451,102 | 0.41% |
| 2025-06-10 | 14.88 | 14.90 | 14.67 | 14.80 | 14.36 | qfq | 3,834,200 | 56,731,484 | -0.54% |
| 2025-06-09 | 14.85 | 14.89 | 14.79 | 14.88 | 14.44 | qfq | 2,836,694 | 42,133,219 | 0.40% |
| 2025-06-06 | 14.84 | 14.92 | 14.77 | 14.82 | 14.38 | qfq | 3,067,554 | 45,551,861 | 0.07% |
| 2025-06-05 | 14.88 | 14.93 | 14.77 | 14.81 | 14.37 | qfq | 3,487,665 | 51,752,776 | -0.67% |
| 2025-06-04 | 14.72 | 14.91 | 14.66 | 14.91 | 14.46 | qfq | 4,882,338 | 72,376,307 | 1.36% |
| 2025-06-03 | 14.65 | 14.75 | 14.60 | 14.71 | 14.27 | qfq | 3,832,073 | 56,255,855 | 0.07% |
| 2025-05-30 | 14.81 | 14.82 | 14.68 | 14.70 | 14.26 | qfq | 2,956,075 | 43,573,818 | -0.74% |
| 2025-05-29 | 14.85 | 14.86 | 14.75 | 14.81 | 14.37 | qfq | 3,716,289 | 55,066,965 | -0.47% |
| 2025-05-28 | 14.83 | 14.94 | 14.75 | 14.88 | 14.44 | qfq | 4,446,310 | 66,047,803 | 0.34% |
| 2025-05-27 | 14.58 | 14.84 | 14.57 | 14.83 | 14.39 | qfq | 5,557,910 | 81,997,011 | 1.78% |
| 2025-05-26 | 14.54 | 14.75 | 14.48 | 14.57 | 14.13 | qfq | 3,393,100 | 49,551,194 | 0.28% |
| 2025-05-23 | 14.72 | 14.78 | 14.53 | 14.53 | 14.10 | qfq | 3,658,541 | 53,638,651 | -1.22% |
| 2025-05-22 | 14.86 | 14.87 | 14.68 | 14.71 | 14.27 | qfq | 2,466,414 | 36,421,414 | -0.94% |
| 2025-05-21 | 14.87 | 14.92 | 14.81 | 14.85 | 14.41 | qfq | 3,027,021 | 44,996,537 | 0.07% |
| 2025-05-20 | 14.76 | 14.90 | 14.76 | 14.84 | 14.40 | qfq | 2,720,738 | 40,420,649 | 0.07% |
| 2025-05-19 | 14.70 | 14.84 | 14.60 | 14.83 | 14.39 | qfq | 2,697,065 | 39,733,368 | 0.54% |
| 2025-05-16 | 14.80 | 14.86 | 14.71 | 14.75 | 14.31 | qfq | 2,227,765 | 32,889,224 | -0.47% |
| 2025-05-15 | 14.90 | 14.91 | 14.80 | 14.82 | 14.38 | qfq | 2,595,682 | 38,570,643 | -0.74% |
| 2025-05-14 | 14.81 | 15.03 | 14.73 | 14.93 | 14.48 | qfq | 4,541,747 | 67,560,268 | 0.61% |
| 2025-05-13 | 14.91 | 14.95 | 14.83 | 14.84 | 14.40 | qfq | 2,395,332 | 35,633,559 | -0.27% |
| 2025-05-12 | 14.89 | 14.90 | 14.80 | 14.88 | 14.44 | qfq | 2,536,600 | 37,651,646 | 0.40% |
| 2025-05-09 | 14.92 | 14.93 | 14.80 | 14.82 | 14.38 | qfq | 2,522,542 | 37,483,449 | -0.67% |
| 2025-05-08 | 14.83 | 14.94 | 14.75 | 14.92 | 14.47 | qfq | 3,187,102 | 47,417,134 | 0.47% |
| 2025-05-07 | 14.92 | 14.95 | 14.76 | 14.85 | 14.41 | qfq | 3,325,598 | 49,347,336 | 0.47% |
| 2025-05-06 | 14.67 | 14.79 | 14.62 | 14.78 | 14.34 | qfq | 3,598,036 | 52,960,232 | 1.58% |
| 2025-04-30 | 14.66 | 14.76 | 14.54 | 14.55 | 14.12 | qfq | 3,153,364 | 46,088,898 | -0.48% |
| 2025-04-29 | 14.50 | 14.69 | 14.47 | 14.62 | 14.18 | qfq | 2,723,400 | 39,813,399 | 0.41% |
| 2025-04-28 | 14.70 | 14.73 | 14.53 | 14.56 | 14.13 | qfq | 3,238,558 | 47,268,618 | -1.22% |
| 2025-04-25 | 14.72 | 14.85 | 14.70 | 14.74 | 14.30 | qfq | 2,771,222 | 41,003,016 | 0.20% |
| 2025-04-24 | 14.73 | 14.79 | 14.65 | 14.71 | 14.27 | qfq | 2,515,544 | 37,026,235 | -0.34% |
| 2025-04-23 | 14.80 | 14.86 | 14.71 | 14.76 | 14.32 | qfq | 2,518,721 | 37,190,996 | -0.07% |
| 2025-04-22 | 14.80 | 14.84 | 14.73 | 14.77 | 14.33 | qfq | 2,550,120 | 37,713,798 | -0.20% |
| 2025-04-21 | 14.82 | 14.83 | 14.70 | 14.80 | 14.36 | qfq | 2,356,951 | 34,807,507 | -0.13% |
| 2025-04-18 | 14.90 | 14.92 | 14.71 | 14.82 | 14.38 | qfq | 2,516,200 | 37,233,289 | -0.67% |
| 2025-04-17 | 14.74 | 14.99 | 14.70 | 14.92 | 14.47 | qfq | 3,713,650 | 55,372,369 | 0.61% |
| 2025-04-16 | 14.83 | 14.84 | 14.56 | 14.83 | 14.39 | qfq | 3,161,488 | 46,555,658 | -0.13% |
| 2025-04-15 | 14.89 | 14.93 | 14.70 | 14.85 | 14.41 | qfq | 2,896,100 | 42,928,771 | -0.20% |
| 2025-04-14 | 14.84 | 14.96 | 14.83 | 14.88 | 14.44 | qfq | 3,250,046 | 48,385,372 | 0.40% |
| 2025-04-11 | 14.97 | 14.99 | 14.70 | 14.82 | 14.38 | qfq | 4,116,151 | 61,051,627 | -1.13% |
| 2025-04-10 | 14.86 | 15.05 | 14.70 | 14.99 | 14.54 | qfq | 6,015,651 | 89,774,136 | 1.28% |
| 2025-04-09 | 14.44 | 14.87 | 14.22 | 14.80 | 14.36 | qfq | 6,960,656 | 101,155,165 | 1.51% |
| 2025-04-08 | 14.08 | 14.62 | 14.08 | 14.58 | 14.14 | qfq | 8,283,498 | 119,700,374 | 3.77% |
| 2025-04-07 | 15.10 | 15.26 | 14.03 | 14.05 | 13.63 | qfq | 10,286,872 | 149,104,823 | -9.88% |
| 2025-04-03 | 15.48 | 15.65 | 15.33 | 15.59 | 15.12 | qfq | 4,443,161 | 69,172,049 | 0.71% |
| 2025-04-02 | 15.44 | 15.51 | 15.40 | 15.48 | 15.02 | qfq | 2,409,755 | 37,270,462 | 0.26% |
| 2025-04-01 | 15.36 | 15.49 | 15.35 | 15.44 | 14.98 | qfq | 2,340,830 | 36,117,783 | 0.59% |
| 2025-03-31 | 15.51 | 15.51 | 15.30 | 15.35 | 14.89 | qfq | 3,633,779 | 55,854,187 | -1.03% |
| 2025-03-28 | 15.62 | 15.65 | 15.45 | 15.51 | 15.05 | qfq | 3,260,767 | 50,611,213 | -0.58% |
| 2025-03-27 | 15.55 | 15.65 | 15.48 | 15.60 | 15.13 | qfq | 2,885,826 | 44,960,676 | -0.06% |
| 2025-03-26 | 15.58 | 15.66 | 15.50 | 15.61 | 15.14 | qfq | 3,020,254 | 47,106,284 | 0.13% |
| 2025-03-25 | 15.56 | 15.61 | 15.47 | 15.59 | 15.12 | qfq | 3,609,871 | 56,083,864 | 0.19% |
| 2025-03-24 | 15.61 | 15.66 | 15.40 | 15.56 | 15.10 | qfq | 4,619,777 | 71,712,578 | -0.26% |
| 2025-03-21 | 15.67 | 15.82 | 15.52 | 15.60 | 15.13 | qfq | 4,724,400 | 74,033,650 | -0.76% |
| 2025-03-20 | 15.84 | 15.85 | 15.70 | 15.72 | 15.25 | qfq | 4,619,146 | 72,734,820 | -0.76% |
| 2025-03-19 | 15.81 | 15.91 | 15.75 | 15.84 | 15.37 | qfq | 5,244,065 | 82,968,284 | 0.19% |
| 2025-03-18 | 15.94 | 16.04 | 15.76 | 15.81 | 15.34 | qfq | 6,819,121 | 107,799,165 | -0.82% |
| 2025-03-17 | 16.20 | 16.20 | 15.90 | 15.94 | 15.46 | qfq | 10,094,368 | 161,507,537 | -0.93% |
| 2025-03-14 | 15.48 | 16.21 | 15.48 | 16.09 | 15.61 | qfq | 18,238,060 | 291,616,131 | 3.87% |
| 2025-03-13 | 15.59 | 15.68 | 15.45 | 15.49 | 15.03 | qfq | 4,196,719 | 65,246,659 | -0.71% |
| 2025-03-12 | 15.71 | 15.88 | 15.58 | 15.60 | 15.13 | qfq | 6,440,664 | 100,846,265 | -1.14% |
| 2025-03-11 | 15.40 | 15.79 | 15.35 | 15.78 | 15.31 | qfq | 7,360,258 | 114,837,039 | 1.94% |
| 2025-03-10 | 15.47 | 15.51 | 15.38 | 15.48 | 15.02 | qfq | 3,359,266 | 51,820,908 | -0.19% |
| 2025-03-07 | 15.38 | 15.64 | 15.38 | 15.51 | 15.05 | qfq | 4,392,731 | 68,034,680 | -0.06% |
| 2025-03-06 | 15.49 | 15.52 | 15.38 | 15.52 | 15.06 | qfq | 4,373,845 | 67,656,709 | 0.58% |
| 2025-03-05 | 15.48 | 15.50 | 15.35 | 15.43 | 14.97 | qfq | 3,500,007 | 53,862,745 | -0.52% |
| 2025-03-04 | 15.66 | 15.66 | 15.38 | 15.51 | 15.05 | qfq | 5,523,436 | 85,485,620 | -1.34% |
| 2025-03-03 | 15.70 | 15.92 | 15.63 | 15.72 | 15.25 | qfq | 5,958,966 | 93,999,367 | 0.13% |
| 2025-02-28 | 15.77 | 15.99 | 15.68 | 15.70 | 15.23 | qfq | 9,318,166 | 147,751,860 | -0.38% |
| 2025-02-27 | 15.60 | 15.80 | 15.55 | 15.76 | 15.29 | qfq | 6,962,142 | 109,360,314 | 1.03% |
| 2025-02-26 | 15.57 | 15.60 | 15.47 | 15.60 | 15.13 | qfq | 4,333,854 | 67,274,714 | 0.71% |
| 2025-02-25 | 15.61 | 15.64 | 15.46 | 15.49 | 15.03 | qfq | 5,250,766 | 81,592,401 | -1.53% |
| 2025-02-24 | 15.60 | 15.88 | 15.50 | 15.73 | 15.26 | qfq | 6,481,752 | 102,074,032 | 0.51% |
| 2025-02-21 | 15.60 | 15.79 | 15.50 | 15.65 | 15.18 | qfq | 6,319,095 | 98,800,182 | 1.29% |
| 2025-02-20 | 15.59 | 15.65 | 15.43 | 15.45 | 14.99 | qfq | 5,108,095 | 79,157,825 | -0.83% |
| 2025-02-19 | 15.50 | 15.61 | 15.42 | 15.58 | 15.11 | qfq | 4,597,307 | 71,321,089 | 0.13% |
| 2025-02-18 | 15.85 | 15.85 | 15.50 | 15.56 | 15.10 | qfq | 6,315,666 | 98,981,105 | -1.83% |
| 2025-02-17 | 15.90 | 16.01 | 15.81 | 15.85 | 15.38 | qfq | 5,439,334 | 86,344,355 | -0.44% |
| 2025-02-14 | 16.04 | 16.08 | 15.86 | 15.92 | 15.44 | qfq | 6,417,729 | 102,328,699 | -1.49% |
| 2025-02-13 | 15.85 | 16.24 | 15.81 | 16.16 | 15.68 | qfq | 10,950,144 | 176,501,975 | 1.96% |
| 2025-02-12 | 15.67 | 15.85 | 15.66 | 15.85 | 15.38 | qfq | 3,619,430 | 57,024,260 | 0.76% |
| 2025-02-11 | 15.93 | 15.96 | 15.66 | 15.73 | 15.26 | qfq | 3,704,399 | 58,317,369 | -1.01% |
| 2025-02-10 | 15.81 | 15.92 | 15.76 | 15.89 | 15.42 | qfq | 4,468,115 | 70,752,606 | 0.44% |
| 2025-02-07 | 15.63 | 15.95 | 15.51 | 15.82 | 15.35 | qfq | 5,946,593 | 93,857,936 | 1.15% |
| 2025-02-06 | 15.56 | 15.64 | 15.49 | 15.64 | 15.17 | qfq | 4,305,400 | 67,013,216 | 0.45% |
| 2025-02-05 | 15.89 | 15.91 | 15.48 | 15.57 | 15.11 | qfq | 3,680,890 | 57,450,177 | -1.46% |
| 2025-01-27 | 15.97 | 16.09 | 15.80 | 15.80 | 15.33 | qfq | 2,739,065 | 43,597,438 | -0.69% |
| 2025-01-24 | 15.83 | 15.95 | 15.73 | 15.91 | 15.43 | qfq | 3,276,447 | 51,960,345 | 0.51% |
| 2025-01-23 | 15.96 | 16.16 | 15.83 | 15.83 | 15.36 | qfq | 3,796,000 | 60,695,889 | 0.00% |
| 2025-01-22 | 16.03 | 16.04 | 15.80 | 15.83 | 15.36 | qfq | 2,754,300 | 43,714,096 | -1.49% |
| 2025-01-21 | 16.31 | 16.38 | 15.99 | 16.07 | 15.59 | qfq | 3,473,400 | 55,996,203 | -1.11% |
| 2025-01-20 | 16.30 | 16.42 | 16.23 | 16.25 | 15.76 | qfq | 3,451,700 | 56,340,977 | 0.12% |
| 2025-01-17 | 16.00 | 16.33 | 16.00 | 16.23 | 15.75 | qfq | 3,670,523 | 59,548,225 | 0.81% |
| 2025-01-16 | 16.16 | 16.35 | 15.97 | 16.10 | 15.62 | qfq | 3,744,953 | 60,514,358 | -0.06% |
| 2025-01-15 | 16.03 | 16.25 | 15.93 | 16.11 | 15.63 | qfq | 3,612,900 | 58,104,341 | 0.44% |
| 2025-01-14 | 15.65 | 16.05 | 15.65 | 16.04 | 15.56 | qfq | 4,570,700 | 72,807,462 | 2.49% |
| 2025-01-13 | 15.38 | 15.66 | 15.30 | 15.65 | 15.18 | qfq | 2,435,100 | 37,831,081 | 1.16% |
| 2025-01-10 | 15.87 | 15.95 | 15.47 | 15.47 | 15.01 | qfq | 3,058,100 | 47,907,890 | -2.46% |
| 2025-01-09 | 15.80 | 16.04 | 15.77 | 15.86 | 15.39 | qfq | 2,737,500 | 43,494,525 | 0.00% |
| 2025-01-08 | 16.00 | 16.06 | 15.61 | 15.86 | 15.39 | qfq | 3,610,200 | 57,269,459 | -0.94% |
| 2025-01-07 | 15.88 | 16.04 | 15.76 | 16.01 | 15.53 | qfq | 3,298,614 | 52,469,403 | 0.82% |
| 2025-01-06 | 16.00 | 16.12 | 15.40 | 15.88 | 15.41 | qfq | 5,631,530 | 89,234,062 | -3.05% |
| 2025-01-03 | 16.83 | 16.95 | 16.31 | 16.38 | 15.89 | qfq | 5,195,310 | 86,379,773 | -2.56% |
| 2025-01-02 | 17.25 | 17.30 | 16.63 | 16.81 | 16.31 | qfq | 6,988,510 | 118,962,231 | -2.55% |
| 2024-12-31 | 17.48 | 17.77 | 17.23 | 17.25 | 16.73 | qfq | 6,163,518 | 108,092,675 | -1.15% |
| 2024-12-30 | 17.46 | 17.55 | 17.38 | 17.45 | 16.93 | qfq | 3,009,981 | 52,511,973 | -0.34% |
| 2024-12-27 | 17.35 | 17.67 | 17.28 | 17.51 | 16.99 | qfq | 4,049,041 | 70,798,806 | 0.75% |
| 2024-12-26 | 17.34 | 17.45 | 17.31 | 17.38 | 16.86 | qfq | 2,993,119 | 52,035,635 | 0.23% |
| 2024-12-25 | 17.50 | 17.50 | 17.26 | 17.34 | 16.82 | qfq | 4,026,700 | 69,792,201 | -0.91% |
| 2024-12-24 | 17.34 | 17.51 | 17.31 | 17.50 | 16.98 | qfq | 4,011,658 | 69,785,896 | 0.92% |
| 2024-12-23 | 17.81 | 17.86 | 17.33 | 17.34 | 16.82 | qfq | 6,361,343 | 111,741,594 | -2.69% |
| 2024-12-20 | 17.60 | 17.96 | 17.54 | 17.82 | 17.29 | qfq | 5,347,818 | 95,287,815 | 0.39% |
| 2024-12-19 | 17.62 | 17.79 | 17.41 | 17.75 | 17.22 | qfq | 6,591,654 | 115,847,832 | -0.22% |
| 2024-12-18 | 17.97 | 18.10 | 17.76 | 17.79 | 17.26 | qfq | 6,506,289 | 116,429,780 | -1.00% |
| 2024-12-17 | 18.20 | 18.36 | 17.94 | 17.97 | 17.43 | qfq | 7,597,410 | 137,488,292 | -1.59% |
| 2024-12-16 | 18.50 | 18.60 | 18.11 | 18.26 | 17.71 | qfq | 8,216,989 | 150,489,396 | -1.46% |
| 2024-12-13 | 19.01 | 19.01 | 18.51 | 18.53 | 17.98 | qfq | 14,898,889 | 279,534,786 | -3.49% |
| 2024-12-12 | 18.47 | 19.23 | 18.42 | 19.20 | 18.63 | qfq | 22,128,791 | 420,264,580 | 3.28% |
| 2024-12-11 | 18.14 | 18.79 | 18.12 | 18.59 | 18.03 | qfq | 14,830,343 | 275,272,703 | 1.64% |
| 2024-12-10 | 18.47 | 18.89 | 18.20 | 18.29 | 17.74 | qfq | 18,686,084 | 345,212,708 | 2.01% |
| 2024-12-09 | 17.96 | 18.16 | 17.79 | 17.93 | 17.39 | qfq | 5,345,800 | 96,097,252 | -0.11% |
| 2024-12-06 | 17.71 | 18.07 | 17.68 | 17.95 | 17.41 | qfq | 4,819,657 | 86,147,747 | 1.13% |
| 2024-12-05 | 17.68 | 17.84 | 17.65 | 17.75 | 17.22 | qfq | 3,561,000 | 63,141,231 | -0.22% |
| 2024-12-04 | 18.17 | 18.17 | 17.72 | 17.79 | 17.26 | qfq | 5,176,900 | 92,776,854 | -2.09% |
| 2024-12-03 | 18.13 | 18.18 | 17.83 | 18.17 | 17.63 | qfq | 6,470,500 | 116,733,618 | 0.33% |
| 2024-12-02 | 17.83 | 18.18 | 17.74 | 18.11 | 17.57 | qfq | 7,052,478 | 127,103,955 | 1.40% |
| 2024-11-29 | 17.61 | 18.02 | 17.58 | 17.86 | 17.33 | qfq | 7,071,728 | 126,356,390 | 1.53% |
| 2024-11-28 | 17.68 | 17.81 | 17.55 | 17.59 | 17.06 | qfq | 4,119,100 | 72,836,507 | -0.68% |
| 2024-11-27 | 17.46 | 17.84 | 17.17 | 17.71 | 17.18 | qfq | 5,415,050 | 94,966,418 | 1.14% |
| 2024-11-26 | 17.53 | 17.86 | 17.40 | 17.51 | 16.99 | qfq | 4,724,600 | 83,196,764 | -0.45% |
| 2024-11-25 | 17.10 | 17.95 | 17.10 | 17.59 | 17.06 | qfq | 9,457,332 | 165,986,486 | 2.63% |
| 2024-11-22 | 17.99 | 18.06 | 17.14 | 17.14 | 16.63 | qfq | 8,410,738 | 147,761,757 | -4.94% |
| 2024-11-21 | 18.13 | 18.19 | 17.88 | 18.03 | 17.49 | qfq | 6,082,474 | 109,586,571 | -1.15% |
| 2024-11-20 | 17.83 | 18.25 | 17.64 | 18.24 | 17.70 | qfq | 8,523,142 | 152,997,653 | 2.30% |
| 2024-11-19 | 17.86 | 17.98 | 17.30 | 17.83 | 17.30 | qfq | 7,539,601 | 132,988,439 | 0.22% |
| 2024-11-18 | 17.79 | 18.12 | 17.68 | 17.79 | 17.26 | qfq | 6,679,310 | 119,483,877 | -0.56% |
| 2024-11-15 | 18.19 | 18.38 | 17.85 | 17.89 | 17.36 | qfq | 7,632,440 | 138,483,533 | -2.03% |
| 2024-11-14 | 18.59 | 18.73 | 18.26 | 18.26 | 17.71 | qfq | 7,907,161 | 145,712,759 | -1.78% |
| 2024-11-13 | 18.67 | 18.81 | 18.46 | 18.59 | 18.03 | qfq | 8,346,536 | 155,303,499 | -0.80% |
| 2024-11-12 | 18.88 | 19.09 | 18.55 | 18.74 | 18.18 | qfq | 14,553,563 | 274,720,030 | -0.53% |
| 2024-11-11 | 18.60 | 18.85 | 18.31 | 18.84 | 18.28 | qfq | 15,046,730 | 279,249,503 | 0.80% |
| 2024-11-08 | 19.47 | 19.47 | 18.54 | 18.69 | 18.13 | qfq | 28,612,771 | 538,671,832 | -3.06% |
| 2024-11-07 | 17.41 | 19.28 | 17.40 | 19.28 | 18.70 | qfq | 35,724,666 | 671,138,341 | 9.98% |
| 2024-11-06 | 17.56 | 17.76 | 17.30 | 17.53 | 17.01 | qfq | 11,580,727 | 202,568,364 | -0.23% |
| 2024-11-05 | 17.26 | 17.58 | 17.06 | 17.57 | 17.05 | qfq | 11,786,192 | 205,202,133 | 1.80% |
| 2024-11-04 | 16.89 | 17.40 | 16.85 | 17.26 | 16.74 | qfq | 9,305,972 | 159,482,242 | 2.19% |
| 2024-11-01 | 16.75 | 17.25 | 16.70 | 16.89 | 16.39 | qfq | 9,012,619 | 153,490,184 | 0.30% |
| 2024-10-31 | 16.81 | 16.96 | 16.71 | 16.84 | 16.34 | qfq | 6,022,410 | 101,385,386 | 0.24% |
| 2024-10-30 | 17.00 | 17.04 | 16.62 | 16.80 | 16.30 | qfq | 6,771,664 | 113,970,519 | -1.12% |
| 2024-10-29 | 17.50 | 17.57 | 16.95 | 16.99 | 16.48 | qfq | 9,417,225 | 161,981,245 | -3.41% |
| 2024-10-28 | 17.29 | 17.60 | 17.16 | 17.59 | 17.06 | qfq | 10,094,711 | 175,867,284 | 2.63% |
| 2024-10-25 | 16.88 | 17.20 | 16.84 | 17.14 | 16.63 | qfq | 5,753,801 | 98,226,717 | 1.42% |
| 2024-10-24 | 17.10 | 17.18 | 16.80 | 16.90 | 16.40 | qfq | 6,528,857 | 110,663,207 | -1.69% |
| 2024-10-23 | 17.32 | 17.39 | 17.10 | 17.19 | 16.68 | qfq | 9,994,410 | 172,370,883 | -0.17% |
| 2024-10-22 | 16.68 | 17.22 | 16.67 | 17.22 | 16.71 | qfq | 10,692,352 | 181,731,682 | 2.87% |
| 2024-10-21 | 16.65 | 16.80 | 16.48 | 16.74 | 16.24 | qfq | 8,830,059 | 146,978,097 | 0.72% |
| 2024-10-18 | 16.14 | 16.91 | 16.09 | 16.62 | 16.12 | qfq | 10,222,463 | 168,401,529 | 3.04% |
| 2024-10-17 | 16.47 | 16.52 | 16.12 | 16.13 | 15.65 | qfq | 5,473,060 | 89,240,032 | -1.53% |
| 2024-10-16 | 16.13 | 16.68 | 16.04 | 16.38 | 15.89 | qfq | 5,851,201 | 95,663,063 | 0.61% |
| 2024-10-15 | 16.74 | 16.77 | 16.26 | 16.28 | 15.79 | qfq | 6,396,359 | 105,664,193 | -2.57% |
| 2024-10-14 | 16.45 | 16.71 | 16.06 | 16.71 | 16.21 | qfq | 8,265,142 | 135,949,340 | 1.64% |
| 2024-10-11 | 16.92 | 17.09 | 16.22 | 16.44 | 15.95 | qfq | 10,215,301 | 169,303,895 | -3.80% |
| 2024-10-10 | 17.10 | 17.69 | 16.92 | 17.09 | 16.58 | qfq | 10,314,030 | 178,219,085 | -0.06% |
| 2024-10-09 | 18.90 | 18.90 | 17.10 | 17.10 | 16.59 | qfq | 17,394,303 | 306,308,493 | -10.00% |
| 2024-10-08 | 20.99 | 20.99 | 18.40 | 19.00 | 18.43 | qfq | 31,359,363 | 616,768,803 | -0.47% |
| 2024-09-30 | 18.23 | 19.13 | 17.61 | 19.09 | 18.52 | qfq | 23,143,435 | 428,866,179 | 9.65% |
| 2024-09-27 | 16.90 | 17.41 | 16.50 | 17.41 | 16.89 | qfq | 17,589,001 | 298,619,465 | 7.67% |
| 2024-09-26 | 14.69 | 16.17 | 14.66 | 16.17 | 15.69 | qfq | 18,698,282 | 291,983,570 | 10.00% |
| 2024-09-25 | 15.01 | 15.23 | 14.68 | 14.70 | 14.26 | qfq | 8,830,198 | 132,334,071 | -0.88% |
| 2024-09-24 | 14.39 | 14.85 | 14.25 | 14.83 | 14.39 | qfq | 6,635,200 | 96,828,986 | 4.07% |
| 2024-09-23 | 14.26 | 14.46 | 14.23 | 14.25 | 13.82 | qfq | 2,898,499 | 41,529,491 | -0.07% |
| 2024-09-20 | 14.21 | 14.33 | 14.13 | 14.26 | 13.83 | qfq | 2,830,900 | 40,224,698 | -0.42% |
| 2024-09-19 | 13.80 | 14.47 | 13.80 | 14.32 | 13.89 | qfq | 6,516,724 | 92,652,660 | 4.07% |
| 2024-09-18 | 13.94 | 13.95 | 13.52 | 13.76 | 13.35 | qfq | 3,492,024 | 47,760,410 | -1.29% |
| 2024-09-13 | 14.21 | 14.25 | 13.94 | 13.94 | 13.52 | qfq | 2,895,501 | 40,710,539 | -1.83% |
| 2024-09-12 | 14.40 | 14.49 | 14.19 | 14.20 | 13.78 | qfq | 2,377,112 | 34,058,208 | -1.05% |
| 2024-09-11 | 14.36 | 14.42 | 14.26 | 14.35 | 13.92 | qfq | 1,579,200 | 22,631,540 | -0.35% |
| 2024-09-10 | 14.41 | 14.52 | 14.23 | 14.40 | 13.97 | qfq | 2,432,700 | 34,925,760 | 0.56% |
| 2024-09-09 | 14.48 | 14.51 | 14.27 | 14.32 | 13.89 | qfq | 2,463,900 | 35,393,386 | -1.65% |
| 2024-09-06 | 14.82 | 14.85 | 14.55 | 14.56 | 14.13 | qfq | 2,436,200 | 35,682,812 | -1.75% |
| 2024-09-05 | 14.60 | 14.83 | 14.60 | 14.82 | 14.38 | qfq | 2,614,901 | 38,591,278 | 1.30% |
| 2024-09-04 | 14.58 | 14.72 | 14.53 | 14.63 | 14.19 | qfq | 2,029,500 | 29,718,831 | -0.14% |
| 2024-09-03 | 14.58 | 14.77 | 14.50 | 14.65 | 14.21 | qfq | 2,921,300 | 42,746,234 | 0.62% |
| 2024-09-02 | 15.08 | 15.12 | 14.55 | 14.56 | 14.13 | qfq | 4,390,300 | 64,847,484 | -3.70% |
| 2024-08-30 | 14.76 | 15.36 | 14.70 | 15.12 | 14.67 | qfq | 6,073,739 | 91,846,885 | 1.68% |
| 2024-08-29 | 14.51 | 14.94 | 14.51 | 14.87 | 14.43 | qfq | 5,574,513 | 82,411,065 | 1.64% |
| 2024-08-28 | 15.05 | 15.08 | 14.50 | 14.63 | 14.19 | qfq | 4,560,254 | 66,805,378 | -2.21% |
| 2024-08-27 | 15.06 | 15.09 | 14.90 | 14.96 | 14.51 | qfq | 3,005,600 | 45,024,979 | -1.38% |
| 2024-08-26 | 15.40 | 15.55 | 15.03 | 15.17 | 14.72 | qfq | 3,177,957 | 48,461,521 | -1.17% |
| 2024-08-23 | 15.17 | 15.37 | 15.15 | 15.35 | 14.89 | qfq | 2,361,401 | 36,048,452 | 1.12% |
| 2024-08-22 | 15.79 | 15.87 | 15.15 | 15.18 | 14.73 | qfq | 4,437,300 | 67,956,634 | -3.80% |
| 2024-08-21 | 15.86 | 15.96 | 15.75 | 15.78 | 15.31 | qfq | 1,585,200 | 25,121,092 | -0.88% |
| 2024-08-20 | 16.16 | 16.18 | 15.88 | 15.92 | 15.44 | qfq | 2,284,127 | 36,475,554 | -1.49% |
| 2024-08-19 | 16.25 | 16.46 | 16.14 | 16.16 | 15.68 | qfq | 2,725,600 | 44,348,319 | -0.62% |
| 2024-08-16 | 16.30 | 16.36 | 16.24 | 16.26 | 15.77 | qfq | 1,348,249 | 21,962,016 | -0.49% |
| 2024-08-15 | 16.18 | 16.46 | 16.15 | 16.34 | 15.85 | qfq | 2,337,987 | 38,187,500 | 0.68% |
| 2024-08-14 | 16.39 | 16.42 | 16.18 | 16.23 | 15.75 | qfq | 2,006,342 | 32,648,351 | -1.28% |
| 2024-08-13 | 16.48 | 16.49 | 16.30 | 16.44 | 15.95 | qfq | 1,928,000 | 31,547,740 | -0.06% |
| 2024-08-12 | 16.40 | 16.52 | 16.20 | 16.45 | 15.96 | qfq | 2,459,800 | 40,325,714 | 0.06% |
| 2024-08-09 | 16.70 | 16.81 | 16.44 | 16.44 | 15.95 | qfq | 4,074,096 | 67,638,830 | -1.02% |
| 2024-08-08 | 16.40 | 16.79 | 16.26 | 16.61 | 16.11 | qfq | 4,996,491 | 82,551,614 | -0.95% |
| 2024-08-07 | 16.71 | 16.82 | 16.60 | 16.77 | 15.89 | qfq | 3,252,137 | 54,328,451 | 0.12% |
| 2024-08-06 | 16.55 | 16.80 | 16.55 | 16.75 | 15.87 | qfq | 3,395,818 | 56,554,428 | 1.45% |
| 2024-08-05 | 16.37 | 16.98 | 16.36 | 16.51 | 15.64 | qfq | 4,477,800 | 74,811,912 | -0.12% |
| 2024-08-02 | 16.53 | 16.77 | 16.52 | 16.53 | 15.66 | qfq | 2,785,300 | 46,339,075 | -0.78% |
| 2024-08-01 | 16.87 | 16.90 | 16.50 | 16.66 | 15.79 | qfq | 3,240,604 | 53,997,374 | -0.89% |
| 2024-07-31 | 16.10 | 16.83 | 16.05 | 16.81 | 15.93 | qfq | 5,182,228 | 86,005,801 | 4.41% |
| 2024-07-30 | 16.07 | 16.11 | 15.88 | 16.10 | 15.26 | qfq | 2,802,801 | 44,860,318 | -0.37% |
| 2024-07-29 | 16.34 | 16.52 | 16.07 | 16.16 | 15.31 | qfq | 3,222,305 | 52,578,282 | -1.34% |
| 2024-07-26 | 16.27 | 16.50 | 16.26 | 16.38 | 15.52 | qfq | 2,138,998 | 34,990,199 | 0.74% |
| 2024-07-25 | 16.22 | 16.38 | 16.10 | 16.26 | 15.41 | qfq | 1,971,876 | 32,027,921 | 0.25% |
| 2024-07-24 | 16.39 | 16.48 | 16.18 | 16.22 | 15.37 | qfq | 2,613,600 | 42,582,628 | -1.04% |
| 2024-07-23 | 16.93 | 16.94 | 16.39 | 16.39 | 15.53 | qfq | 3,155,149 | 52,452,840 | -3.19% |
| 2024-07-22 | 17.03 | 17.08 | 16.83 | 16.93 | 16.04 | qfq | 2,370,200 | 40,186,370 | -0.53% |
| 2024-07-19 | 16.79 | 17.06 | 16.72 | 17.02 | 16.13 | qfq | 2,924,200 | 49,582,203 | 0.77% |
| 2024-07-18 | 17.19 | 17.20 | 16.79 | 16.89 | 16.00 | qfq | 3,896,609 | 65,917,401 | -0.82% |
| 2024-07-17 | 16.83 | 17.08 | 16.71 | 17.03 | 16.14 | qfq | 3,157,611 | 53,482,082 | 1.31% |
| 2024-07-16 | 16.81 | 16.89 | 16.69 | 16.81 | 15.93 | qfq | 2,145,932 | 36,029,077 | -0.12% |
| 2024-07-15 | 16.96 | 17.06 | 16.78 | 16.83 | 15.95 | qfq | 2,548,800 | 43,037,851 | -1.12% |
| 2024-07-12 | 16.93 | 17.12 | 16.88 | 17.02 | 16.13 | qfq | 3,213,786 | 54,641,174 | 0.41% |
| 2024-07-11 | 16.66 | 17.05 | 16.66 | 16.95 | 16.06 | qfq | 5,062,489 | 85,427,742 | 3.35% |
| 2024-07-10 | 16.26 | 16.63 | 16.20 | 16.40 | 15.54 | qfq | 3,861,200 | 63,491,799 | 0.61% |
| 2024-07-09 | 16.11 | 16.41 | 15.95 | 16.30 | 15.45 | qfq | 4,677,800 | 75,689,325 | 1.12% |
| 2024-07-08 | 16.77 | 16.82 | 16.06 | 16.12 | 15.27 | qfq | 6,262,736 | 102,309,939 | -4.33% |
| 2024-07-05 | 16.71 | 16.91 | 16.60 | 16.85 | 15.97 | qfq | 3,381,163 | 56,658,563 | 0.48% |
| 2024-07-04 | 17.35 | 17.44 | 16.76 | 16.77 | 15.89 | qfq | 5,605,876 | 95,446,309 | -3.40% |
| 2024-07-03 | 17.82 | 17.90 | 17.25 | 17.36 | 16.45 | qfq | 4,023,605 | 70,142,400 | -1.08% |
| 2024-07-02 | 17.30 | 17.77 | 17.25 | 17.55 | 16.63 | qfq | 5,973,039 | 104,694,097 | 0.57% |
| 2024-07-01 | 17.70 | 17.88 | 17.03 | 17.45 | 16.54 | qfq | 8,096,125 | 140,076,268 | -2.02% |
| 2024-06-28 | 17.95 | 18.16 | 17.73 | 17.81 | 16.88 | qfq | 5,668,610 | 101,714,470 | -1.11% |
| 2024-06-27 | 18.25 | 18.32 | 18.01 | 18.01 | 17.07 | qfq | 2,454,900 | 44,439,565 | -1.64% |
| 2024-06-26 | 18.18 | 18.34 | 17.96 | 18.31 | 17.35 | qfq | 3,769,000 | 68,429,323 | 1.05% |
| 2024-06-25 | 17.96 | 18.36 | 17.96 | 18.12 | 17.17 | qfq | 3,890,662 | 70,825,709 | 0.78% |
| 2024-06-24 | 18.54 | 18.56 | 17.84 | 17.98 | 17.04 | qfq | 5,417,859 | 98,241,462 | -3.85% |
| 2024-06-21 | 18.69 | 18.97 | 18.69 | 18.70 | 17.72 | qfq | 2,989,700 | 56,193,439 | -1.27% |
| 2024-06-20 | 19.10 | 19.24 | 18.91 | 18.94 | 17.95 | qfq | 2,621,487 | 49,956,113 | -1.04% |
| 2024-06-19 | 19.28 | 19.39 | 19.11 | 19.14 | 18.14 | qfq | 3,337,000 | 64,076,095 | -0.83% |
| 2024-06-18 | 19.38 | 19.47 | 19.15 | 19.30 | 18.29 | qfq | 3,522,095 | 67,977,389 | -0.16% |
| 2024-06-17 | 19.25 | 19.38 | 19.10 | 19.33 | 18.32 | qfq | 2,446,300 | 47,123,392 | -0.31% |
| 2024-06-14 | 19.17 | 19.44 | 18.87 | 19.39 | 18.37 | qfq | 4,918,296 | 94,093,055 | 0.73% |
| 2024-06-13 | 19.50 | 19.59 | 19.15 | 19.25 | 18.24 | qfq | 4,470,185 | 86,230,632 | -1.58% |
| 2024-06-12 | 19.41 | 19.75 | 19.41 | 19.56 | 18.53 | qfq | 2,839,768 | 55,688,106 | 0.05% |
| 2024-06-11 | 19.52 | 19.57 | 19.18 | 19.55 | 18.53 | qfq | 3,457,985 | 67,022,428 | -0.81% |
| 2024-06-07 | 19.86 | 19.88 | 19.57 | 19.71 | 18.68 | qfq | 3,134,900 | 61,712,951 | 0.56% |
| 2024-06-06 | 19.98 | 20.12 | 19.52 | 19.60 | 18.57 | qfq | 4,363,366 | 85,874,765 | -1.90% |
| 2024-06-05 | 20.38 | 20.45 | 19.97 | 19.98 | 18.93 | qfq | 4,078,408 | 82,262,694 | -1.82% |
| 2024-06-04 | 19.91 | 20.36 | 19.82 | 20.35 | 19.28 | qfq | 4,125,200 | 83,271,352 | 2.01% |
| 2024-06-03 | 20.13 | 20.22 | 19.87 | 19.95 | 18.90 | qfq | 3,819,100 | 76,522,787 | -0.89% |
| 2024-05-31 | 20.18 | 20.34 | 20.09 | 20.13 | 19.07 | qfq | 2,633,700 | 53,172,645 | -0.25% |
| 2024-05-30 | 20.31 | 20.36 | 20.06 | 20.18 | 19.12 | qfq | 2,842,742 | 57,350,080 | -0.93% |
| 2024-05-29 | 20.32 | 20.54 | 20.22 | 20.37 | 19.30 | qfq | 2,939,100 | 59,878,112 | 0.00% |
| 2024-05-28 | 20.58 | 20.65 | 20.34 | 20.37 | 19.30 | qfq | 3,619,602 | 74,063,330 | -1.36% |
| 2024-05-27 | 20.65 | 20.79 | 20.46 | 20.65 | 19.57 | qfq | 4,347,102 | 89,573,979 | 0.29% |
| 2024-05-24 | 20.90 | 21.02 | 20.55 | 20.59 | 19.51 | qfq | 5,003,300 | 103,613,281 | -1.62% |
| 2024-05-23 | 21.48 | 21.58 | 20.91 | 20.93 | 19.83 | qfq | 5,432,400 | 114,916,203 | -3.10% |
| 2024-05-22 | 21.98 | 22.08 | 21.48 | 21.60 | 20.47 | qfq | 5,844,159 | 126,781,672 | -1.91% |
| 2024-05-21 | 22.13 | 22.19 | 21.89 | 22.02 | 20.87 | qfq | 5,582,000 | 123,036,544 | -0.90% |
| 2024-05-20 | 21.50 | 22.44 | 21.45 | 22.22 | 21.06 | qfq | 11,317,779 | 249,857,808 | 2.92% |
| 2024-05-17 | 21.27 | 21.80 | 21.20 | 21.59 | 20.46 | qfq | 7,139,700 | 153,677,650 | 1.70% |
| 2024-05-16 | 21.03 | 21.36 | 20.94 | 21.23 | 20.12 | qfq | 3,926,860 | 83,257,401 | 0.76% |
| 2024-05-15 | 21.30 | 21.30 | 21.07 | 21.07 | 19.97 | qfq | 2,872,984 | 60,825,044 | -0.99% |
| 2024-05-14 | 20.78 | 21.28 | 20.78 | 21.28 | 20.16 | qfq | 4,730,196 | 99,844,624 | 2.11% |
| 2024-05-13 | 20.93 | 20.97 | 20.50 | 20.84 | 19.75 | qfq | 4,896,859 | 101,550,121 | -0.95% |
| 2024-05-10 | 21.29 | 21.40 | 21.01 | 21.04 | 19.94 | qfq | 3,763,830 | 79,451,563 | -1.08% |
| 2024-05-09 | 21.22 | 21.34 | 21.16 | 21.27 | 20.15 | qfq | 4,111,843 | 87,366,985 | 0.38% |
| 2024-05-08 | 21.37 | 21.47 | 21.16 | 21.19 | 20.08 | qfq | 4,952,769 | 105,408,033 | -0.94% |
| 2024-05-07 | 21.15 | 21.55 | 21.06 | 21.39 | 20.27 | qfq | 7,843,251 | 167,425,405 | 0.85% |
| 2024-05-06 | 20.80 | 21.48 | 20.80 | 21.21 | 20.10 | qfq | 9,069,750 | 192,242,863 | 2.91% |
| 2024-04-30 | 20.45 | 20.73 | 20.45 | 20.61 | 19.53 | qfq | 6,245,205 | 128,532,068 | 0.34% |
| 2024-04-29 | 20.19 | 20.69 | 20.13 | 20.54 | 19.46 | qfq | 9,535,115 | 195,413,777 | 1.99% |
| 2024-04-26 | 19.52 | 20.27 | 19.51 | 20.14 | 19.08 | qfq | 9,137,240 | 182,460,979 | 0.30% |
| 2024-04-25 | 19.74 | 20.10 | 19.65 | 20.08 | 19.03 | qfq | 4,365,197 | 86,988,875 | 1.06% |
| 2024-04-24 | 20.02 | 20.11 | 19.71 | 19.87 | 18.83 | qfq | 5,975,200 | 118,610,568 | -1.05% |
| 2024-04-23 | 19.91 | 20.30 | 19.71 | 20.08 | 19.03 | qfq | 5,927,482 | 118,769,441 | 0.90% |
| 2024-04-22 | 19.43 | 19.99 | 19.30 | 19.90 | 18.86 | qfq | 6,356,074 | 125,586,048 | 3.27% |
| 2024-04-19 | 19.41 | 19.45 | 19.01 | 19.27 | 18.26 | qfq | 3,811,664 | 73,387,289 | -1.23% |
| 2024-04-18 | 19.41 | 19.74 | 19.17 | 19.51 | 18.49 | qfq | 4,469,301 | 87,031,613 | -0.15% |
| 2024-04-17 | 19.30 | 19.59 | 19.26 | 19.54 | 18.52 | qfq | 4,334,200 | 84,241,880 | 1.45% |
| 2024-04-16 | 19.92 | 19.92 | 19.23 | 19.26 | 18.25 | qfq | 5,374,000 | 105,029,635 | -3.46% |
| 2024-04-15 | 19.70 | 20.14 | 19.41 | 19.95 | 18.90 | qfq | 7,329,571 | 145,646,389 | 1.42% |
| 2024-04-12 | 19.70 | 19.99 | 19.63 | 19.67 | 18.64 | qfq | 3,337,010 | 65,934,577 | -0.15% |
| 2024-04-11 | 19.66 | 19.89 | 19.55 | 19.70 | 18.67 | qfq | 4,623,949 | 91,217,243 | -0.51% |
| 2024-04-10 | 20.31 | 20.35 | 19.69 | 19.80 | 18.76 | qfq | 4,823,456 | 96,008,407 | -2.75% |
| 2024-04-09 | 20.04 | 20.37 | 20.00 | 20.36 | 19.29 | qfq | 4,293,600 | 86,843,332 | 0.44% |
| 2024-04-08 | 21.00 | 21.00 | 20.25 | 20.27 | 19.21 | qfq | 6,560,039 | 134,226,399 | -3.52% |
| 2024-04-03 | 21.07 | 21.27 | 20.80 | 21.01 | 19.91 | qfq | 4,164,800 | 87,387,258 | -0.05% |
| 2024-04-02 | 21.61 | 21.61 | 20.92 | 21.02 | 19.92 | qfq | 7,530,770 | 158,945,436 | -2.73% |
| 2024-04-01 | 21.52 | 22.02 | 21.39 | 21.61 | 20.48 | qfq | 8,668,698 | 187,983,589 | 1.65% |
| 2024-03-29 | 21.08 | 21.26 | 20.93 | 21.26 | 20.15 | qfq | 3,495,154 | 73,722,876 | 0.66% |
| 2024-03-28 | 21.08 | 21.38 | 20.99 | 21.12 | 20.01 | qfq | 4,959,104 | 104,977,144 | -0.38% |
| 2024-03-27 | 21.56 | 21.65 | 21.19 | 21.20 | 20.09 | qfq | 3,906,584 | 83,774,932 | -1.81% |
| 2024-03-26 | 21.60 | 21.68 | 21.35 | 21.59 | 20.46 | qfq | 4,720,405 | 101,631,547 | 0.79% |
| 2024-03-25 | 21.99 | 21.99 | 21.40 | 21.42 | 20.30 | qfq | 5,893,430 | 127,798,944 | -2.90% |
| 2024-03-22 | 22.30 | 22.35 | 21.91 | 22.06 | 20.90 | qfq | 5,478,004 | 120,899,105 | -1.30% |
| 2024-03-21 | 22.42 | 22.70 | 22.21 | 22.35 | 21.18 | qfq | 5,557,812 | 124,599,473 | -0.58% |
| 2024-03-20 | 22.64 | 22.70 | 22.39 | 22.48 | 21.30 | qfq | 6,227,101 | 140,075,388 | -1.23% |
| 2024-03-19 | 22.45 | 22.89 | 22.37 | 22.76 | 21.57 | qfq | 9,013,582 | 204,791,138 | 1.38% |
| 2024-03-18 | 21.89 | 23.40 | 21.89 | 22.45 | 21.27 | qfq | 18,809,235 | 428,011,901 | 2.89% |
| 2024-03-15 | 21.33 | 22.00 | 21.33 | 21.82 | 20.68 | qfq | 6,833,592 | 148,436,931 | 1.72% |
| 2024-03-14 | 21.73 | 22.30 | 21.37 | 21.45 | 20.33 | qfq | 11,712,211 | 255,133,117 | -0.60% |
| 2024-03-13 | 20.95 | 21.75 | 20.75 | 21.58 | 20.45 | qfq | 12,938,331 | 275,895,395 | 2.47% |
| 2024-03-12 | 20.43 | 21.26 | 20.31 | 21.06 | 19.96 | qfq | 13,452,662 | 281,373,396 | 3.29% |
| 2024-03-11 | 20.01 | 20.46 | 20.01 | 20.39 | 19.32 | qfq | 6,212,146 | 126,100,359 | 1.85% |
| 2024-03-08 | 20.00 | 20.07 | 19.68 | 20.02 | 18.97 | qfq | 4,664,113 | 92,613,257 | 0.05% |
| 2024-03-07 | 20.09 | 20.28 | 19.98 | 20.01 | 18.96 | qfq | 3,842,905 | 77,320,674 | -0.50% |
| 2024-03-06 | 20.05 | 20.25 | 19.91 | 20.11 | 19.06 | qfq | 3,838,657 | 77,023,005 | 0.25% |
| 2024-03-05 | 19.91 | 20.14 | 19.86 | 20.06 | 19.01 | qfq | 3,795,531 | 76,023,554 | 0.30% |
| 2024-03-04 | 20.08 | 20.22 | 19.90 | 20.00 | 18.95 | qfq | 3,588,676 | 71,882,251 | -0.60% |
| 2024-03-01 | 20.03 | 20.19 | 19.88 | 20.12 | 19.07 | qfq | 4,166,930 | 83,604,337 | 0.45% |
| 2024-02-29 | 19.62 | 20.05 | 19.60 | 20.03 | 18.98 | qfq | 4,748,900 | 94,552,596 | 1.26% |
| 2024-02-28 | 20.33 | 20.57 | 19.74 | 19.78 | 18.74 | qfq | 7,624,994 | 154,111,698 | -2.99% |
| 2024-02-27 | 20.14 | 20.42 | 19.98 | 20.39 | 19.32 | qfq | 7,182,616 | 144,855,580 | 2.46% |
| 2024-02-26 | 19.91 | 20.13 | 19.72 | 19.90 | 18.86 | qfq | 4,212,236 | 83,690,394 | -0.60% |
| 2024-02-23 | 19.97 | 20.28 | 19.86 | 20.02 | 18.97 | qfq | 5,230,800 | 104,691,772 | -0.20% |
| 2024-02-22 | 20.10 | 20.25 | 19.82 | 20.06 | 19.01 | qfq | 5,760,873 | 115,196,642 | -0.89% |
| 2024-02-21 | 19.52 | 20.63 | 19.52 | 20.24 | 19.18 | qfq | 8,319,220 | 167,830,456 | 2.79% |
| 2024-02-20 | 19.85 | 19.85 | 19.50 | 19.69 | 18.66 | qfq | 3,656,449 | 71,773,560 | -1.01% |
| 2024-02-19 | 20.04 | 20.28 | 19.60 | 19.89 | 18.85 | qfq | 5,850,238 | 116,712,886 | 0.00% |
| 2024-02-08 | 19.88 | 20.55 | 19.59 | 19.89 | 18.85 | qfq | 7,534,925 | 151,809,974 | 0.96% |
| 2024-02-07 | 19.00 | 19.80 | 18.90 | 19.70 | 18.67 | qfq | 6,823,445 | 133,624,874 | 3.79% |
| 2024-02-06 | 17.61 | 19.13 | 17.53 | 18.98 | 17.99 | qfq | 6,766,817 | 124,774,662 | 6.09% |
| 2024-02-05 | 18.28 | 18.45 | 17.24 | 17.89 | 16.95 | qfq | 6,080,486 | 108,414,753 | -3.30% |
| 2024-02-02 | 19.20 | 19.58 | 17.67 | 18.50 | 17.53 | qfq | 6,040,459 | 113,546,636 | -3.95% |
| 2024-02-01 | 18.86 | 19.57 | 18.80 | 19.26 | 18.25 | qfq | 3,434,589 | 66,085,521 | 1.05% |
| 2024-01-31 | 19.42 | 19.65 | 19.06 | 19.06 | 18.06 | qfq | 4,606,812 | 89,110,385 | -0.21% |
| 2024-01-30 | 19.80 | 19.90 | 19.08 | 19.10 | 18.10 | qfq | 3,890,624 | 75,427,939 | -4.50% |
| 2024-01-29 | 19.90 | 20.39 | 19.90 | 20.00 | 18.95 | qfq | 4,140,527 | 83,200,913 | 0.60% |
| 2024-01-26 | 19.85 | 20.18 | 19.68 | 19.88 | 18.84 | qfq | 3,597,760 | 71,538,796 | 0.15% |
| 2024-01-25 | 19.13 | 19.93 | 19.13 | 19.85 | 18.81 | qfq | 4,250,534 | 83,292,709 | 3.12% |
| 2024-01-24 | 19.24 | 19.31 | 18.67 | 19.25 | 18.24 | qfq | 2,931,530 | 55,778,349 | 0.47% |
| 2024-01-23 | 19.16 | 19.20 | 18.72 | 19.16 | 18.16 | qfq | 3,085,359 | 58,580,604 | -0.26% |
| 2024-01-22 | 20.10 | 20.11 | 19.05 | 19.21 | 18.20 | qfq | 3,323,858 | 65,222,670 | -4.76% |
| 2024-01-19 | 20.09 | 20.33 | 19.90 | 20.17 | 19.11 | qfq | 2,369,800 | 47,848,056 | 0.00% |
| 2024-01-18 | 19.96 | 20.19 | 19.57 | 20.17 | 19.11 | qfq | 3,810,079 | 75,578,160 | 1.05% |
| 2024-01-17 | 20.53 | 20.56 | 19.93 | 19.96 | 18.91 | qfq | 3,125,032 | 63,300,700 | -3.48% |
| 2024-01-16 | 20.59 | 20.75 | 20.34 | 20.68 | 19.60 | qfq | 2,457,109 | 50,474,251 | 0.78% |
| 2024-01-15 | 20.67 | 20.75 | 20.45 | 20.52 | 19.44 | qfq | 2,016,964 | 41,515,329 | -0.87% |
| 2024-01-12 | 20.97 | 21.01 | 20.70 | 20.70 | 19.61 | qfq | 2,759,642 | 57,570,552 | -1.48% |
| 2024-01-11 | 20.85 | 21.04 | 20.66 | 21.01 | 19.91 | qfq | 2,463,196 | 51,530,109 | 0.53% |
| 2024-01-10 | 20.79 | 21.05 | 20.42 | 20.90 | 19.80 | qfq | 2,541,647 | 52,929,052 | 0.77% |
| 2024-01-09 | 20.67 | 20.91 | 20.60 | 20.74 | 19.65 | qfq | 1,961,418 | 40,663,134 | 0.58% |
| 2024-01-08 | 21.02 | 21.09 | 20.58 | 20.62 | 19.54 | qfq | 2,519,938 | 52,478,812 | -1.76% |
| 2024-01-05 | 21.07 | 21.29 | 20.91 | 20.99 | 19.89 | qfq | 2,519,972 | 53,196,512 | -0.90% |
| 2024-01-04 | 21.51 | 21.51 | 21.05 | 21.18 | 20.07 | qfq | 3,277,486 | 69,450,351 | -1.40% |
| 2024-01-03 | 21.49 | 21.62 | 21.39 | 21.48 | 20.35 | qfq | 2,710,397 | 58,186,624 | 0.00% |
| 2024-01-02 | 21.73 | 21.73 | 21.38 | 21.48 | 20.35 | qfq | 3,654,008 | 78,492,543 | -1.24% |
| 2023-12-29 | 21.60 | 21.80 | 21.52 | 21.75 | 20.61 | qfq | 5,499,566 | 119,128,602 | 0.18% |
| 2023-12-28 | 21.13 | 21.90 | 21.02 | 21.71 | 20.57 | qfq | 8,247,724 | 178,210,783 | 2.60% |
| 2023-12-27 | 21.35 | 21.40 | 20.93 | 21.16 | 20.05 | qfq | 4,474,398 | 94,558,837 | -0.89% |
| 2023-12-26 | 21.39 | 21.55 | 21.22 | 21.35 | 20.23 | qfq | 4,270,032 | 91,239,139 | -0.65% |
| 2023-12-25 | 21.00 | 21.75 | 20.83 | 21.49 | 20.36 | qfq | 7,682,870 | 164,563,866 | 3.22% |
| 2023-12-22 | 20.90 | 20.98 | 20.70 | 20.82 | 19.73 | qfq | 3,341,712 | 69,590,734 | -1.09% |
| 2023-12-21 | 20.28 | 21.08 | 20.18 | 21.05 | 19.95 | qfq | 6,806,947 | 141,369,663 | 3.29% |
| 2023-12-20 | 20.60 | 20.75 | 20.36 | 20.38 | 19.31 | qfq | 2,403,600 | 49,386,809 | -1.36% |
| 2023-12-19 | 20.49 | 20.80 | 20.37 | 20.66 | 19.58 | qfq | 2,555,840 | 52,673,276 | 1.18% |
| 2023-12-18 | 20.58 | 20.66 | 20.38 | 20.42 | 19.35 | qfq | 2,938,901 | 60,235,330 | -1.50% |
| 2023-12-15 | 20.62 | 20.89 | 20.58 | 20.73 | 19.64 | qfq | 3,624,773 | 75,119,890 | 0.58% |
| 2023-12-14 | 20.98 | 21.06 | 20.56 | 20.61 | 19.53 | qfq | 4,675,645 | 97,046,886 | -1.15% |
| 2023-12-13 | 21.20 | 21.29 | 20.85 | 20.85 | 19.76 | qfq | 4,316,782 | 90,526,824 | -1.84% |
| 2023-12-12 | 21.14 | 21.33 | 21.09 | 21.24 | 20.13 | qfq | 3,852,490 | 81,696,761 | -0.23% |
| 2023-12-11 | 21.38 | 21.50 | 20.90 | 21.29 | 20.17 | qfq | 7,346,713 | 155,302,671 | -1.11% |
| 2023-12-08 | 21.21 | 21.79 | 21.21 | 21.53 | 20.40 | qfq | 5,140,357 | 110,857,917 | 0.98% |
| 2023-12-07 | 21.26 | 21.35 | 21.06 | 21.32 | 20.20 | qfq | 3,142,731 | 66,635,627 | 0.71% |
| 2023-12-06 | 21.05 | 21.41 | 21.03 | 21.17 | 20.06 | qfq | 4,354,493 | 92,451,890 | 0.33% |
| 2023-12-05 | 21.45 | 21.48 | 21.10 | 21.10 | 19.99 | qfq | 3,534,040 | 75,245,088 | -2.00% |
| 2023-12-04 | 21.81 | 21.83 | 21.47 | 21.53 | 20.40 | qfq | 4,199,093 | 90,664,577 | -1.60% |
| 2023-12-01 | 21.91 | 22.03 | 21.63 | 21.88 | 20.73 | qfq | 4,018,300 | 87,660,214 | -0.45% |
| 2023-11-30 | 21.90 | 22.09 | 21.82 | 21.98 | 20.83 | qfq | 2,736,912 | 60,141,433 | 0.05% |
| 2023-11-29 | 21.89 | 22.05 | 21.67 | 21.97 | 20.82 | qfq | 3,475,203 | 76,056,155 | -0.09% |
| 2023-11-28 | 21.89 | 22.08 | 21.87 | 21.99 | 20.84 | qfq | 3,107,074 | 68,254,502 | 0.09% |
| 2023-11-27 | 22.21 | 22.23 | 21.73 | 21.97 | 20.82 | qfq | 5,150,701 | 113,082,023 | -1.30% |
| 2023-11-24 | 22.23 | 22.39 | 22.11 | 22.26 | 21.09 | qfq | 4,184,152 | 93,183,073 | 0.13% |
| 2023-11-23 | 22.10 | 22.25 | 22.00 | 22.23 | 21.06 | qfq | 3,573,664 | 79,048,265 | 0.27% |
| 2023-11-22 | 22.27 | 22.40 | 22.17 | 22.17 | 21.01 | qfq | 4,171,898 | 92,897,297 | -1.07% |
| 2023-11-21 | 22.43 | 22.54 | 22.34 | 22.41 | 21.24 | qfq | 7,481,501 | 167,853,941 | 0.22% |
| 2023-11-20 | 22.23 | 22.44 | 22.10 | 22.36 | 21.19 | qfq | 4,548,134 | 101,373,663 | 0.49% |
| 2023-11-17 | 22.11 | 22.25 | 22.09 | 22.25 | 21.08 | qfq | 2,908,971 | 64,499,055 | 0.23% |
| 2023-11-16 | 22.25 | 22.37 | 22.19 | 22.20 | 21.04 | qfq | 2,819,073 | 62,688,269 | -0.76% |
| 2023-11-15 | 22.47 | 22.50 | 22.28 | 22.37 | 21.20 | qfq | 5,187,668 | 116,081,505 | 0.45% |
| 2023-11-14 | 22.12 | 22.32 | 22.07 | 22.27 | 21.10 | qfq | 4,764,309 | 105,953,089 | 0.59% |
| 2023-11-13 | 22.16 | 22.20 | 21.90 | 22.14 | 20.98 | qfq | 4,306,896 | 94,937,920 | 0.18% |
| 2023-11-10 | 22.15 | 22.18 | 21.90 | 22.10 | 20.94 | qfq | 4,750,807 | 104,627,250 | -0.63% |
| 2023-11-09 | 22.19 | 22.39 | 22.00 | 22.24 | 21.07 | qfq | 3,981,798 | 88,423,128 | -0.36% |
| 2023-11-08 | 22.29 | 22.43 | 22.17 | 22.32 | 21.15 | qfq | 6,043,577 | 134,664,225 | -0.22% |
| 2023-11-07 | 22.29 | 22.48 | 22.16 | 22.37 | 21.20 | qfq | 6,594,566 | 146,833,025 | -0.22% |
| 2023-11-06 | 22.28 | 22.48 | 22.06 | 22.42 | 21.24 | qfq | 7,935,166 | 176,797,558 | 1.08% |
| 2023-11-03 | 21.75 | 22.41 | 21.73 | 22.18 | 21.02 | qfq | 9,589,157 | 212,684,844 | 1.09% |
| 2023-11-02 | 22.68 | 23.07 | 21.94 | 21.94 | 20.79 | qfq | 21,572,041 | 483,378,039 | -6.16% |
| 2023-11-01 | 24.73 | 24.74 | 23.16 | 23.38 | 22.15 | qfq | 33,921,238 | 818,997,599 | 3.96% |
| 2023-10-31 | 22.45 | 22.65 | 22.35 | 22.49 | 21.31 | qfq | 5,664,688 | 127,283,862 | 0.04% |
| 2023-10-30 | 22.25 | 22.70 | 22.25 | 22.48 | 21.30 | qfq | 9,450,577 | 212,160,593 | 2.23% |
| 2023-10-27 | 21.48 | 22.00 | 21.30 | 21.99 | 20.84 | qfq | 6,552,036 | 142,577,625 | 2.61% |
| 2023-10-26 | 21.01 | 21.45 | 20.91 | 21.43 | 20.31 | qfq | 4,701,181 | 99,936,334 | 1.18% |
| 2023-10-25 | 21.29 | 21.58 | 21.10 | 21.18 | 20.07 | qfq | 7,279,793 | 155,224,307 | 1.78% |
| 2023-10-24 | 20.93 | 21.06 | 20.54 | 20.81 | 19.72 | qfq | 5,366,453 | 111,603,900 | -0.48% |
| 2023-10-23 | 20.85 | 21.18 | 20.68 | 20.91 | 19.81 | qfq | 3,647,679 | 76,249,519 | 0.29% |
| 2023-10-20 | 20.91 | 21.15 | 20.77 | 20.85 | 19.76 | qfq | 4,115,852 | 86,154,543 | -0.90% |
| 2023-10-19 | 21.57 | 21.59 | 20.99 | 21.04 | 19.94 | qfq | 5,039,065 | 107,109,180 | -2.59% |
| 2023-10-18 | 21.95 | 21.98 | 21.59 | 21.60 | 20.47 | qfq | 3,850,516 | 83,633,122 | -1.73% |
| 2023-10-17 | 22.08 | 22.13 | 21.81 | 21.98 | 20.83 | qfq | 3,420,081 | 75,084,456 | -0.32% |
| 2023-10-16 | 22.46 | 22.46 | 21.90 | 22.05 | 20.89 | qfq | 4,392,351 | 97,270,738 | -1.69% |
| 2023-10-13 | 22.84 | 22.84 | 22.36 | 22.43 | 21.25 | qfq | 4,967,663 | 111,937,443 | -2.35% |
| 2023-10-12 | 22.92 | 23.08 | 22.77 | 22.97 | 21.77 | qfq | 3,832,076 | 87,766,231 | 0.92% |
| 2023-10-11 | 22.97 | 23.00 | 22.69 | 22.76 | 21.57 | qfq | 4,801,182 | 109,574,144 | -0.61% |
| 2023-10-10 | 23.13 | 23.33 | 22.84 | 22.90 | 21.70 | qfq | 5,172,494 | 119,221,141 | -0.99% |
| 2023-10-09 | 23.06 | 23.15 | 22.73 | 23.13 | 21.92 | qfq | 4,688,628 | 107,739,586 | 0.30% |
| 2023-09-28 | 23.07 | 23.13 | 22.89 | 23.06 | 21.85 | qfq | 3,802,848 | 87,424,527 | 0.48% |
| 2023-09-27 | 22.90 | 23.17 | 22.86 | 22.95 | 21.75 | qfq | 4,202,940 | 96,634,826 | 0.13% |
| 2023-09-26 | 23.05 | 23.13 | 22.90 | 22.92 | 21.72 | qfq | 3,786,410 | 86,958,718 | -0.65% |
| 2023-09-25 | 23.44 | 23.53 | 22.90 | 23.07 | 21.86 | qfq | 6,016,298 | 139,274,322 | -2.08% |
| 2023-09-22 | 23.09 | 23.59 | 23.06 | 23.56 | 22.32 | qfq | 5,560,931 | 130,331,247 | 1.60% |
| 2023-09-21 | 23.79 | 23.90 | 23.15 | 23.19 | 21.97 | qfq | 5,273,829 | 123,506,076 | -2.60% |
| 2023-09-20 | 23.79 | 24.05 | 23.79 | 23.81 | 22.56 | qfq | 2,787,512 | 66,655,101 | -0.42% |
| 2023-09-19 | 24.08 | 24.10 | 23.73 | 23.91 | 22.66 | qfq | 3,562,022 | 85,021,825 | -0.87% |
| 2023-09-18 | 24.01 | 24.28 | 23.81 | 24.12 | 22.86 | qfq | 3,813,762 | 91,947,943 | -0.21% |
| 2023-09-15 | 24.18 | 24.36 | 24.02 | 24.17 | 22.90 | qfq | 3,880,922 | 93,743,225 | 0.29% |
| 2023-09-14 | 24.23 | 24.40 | 23.95 | 24.10 | 22.84 | qfq | 3,198,891 | 77,191,685 | -0.99% |
| 2023-09-13 | 24.40 | 24.85 | 24.18 | 24.34 | 23.06 | qfq | 5,346,600 | 131,058,369 | -0.29% |
| 2023-09-12 | 24.41 | 24.66 | 24.33 | 24.41 | 23.13 | qfq | 3,734,116 | 91,298,523 | -0.65% |
| 2023-09-11 | 24.02 | 24.62 | 23.93 | 24.57 | 23.28 | qfq | 6,568,277 | 159,971,642 | 2.29% |
| 2023-09-08 | 24.54 | 24.60 | 23.97 | 24.02 | 22.76 | qfq | 6,278,279 | 151,981,351 | -2.12% |
| 2023-09-07 | 25.06 | 25.25 | 24.54 | 24.54 | 23.25 | qfq | 6,101,187 | 151,305,429 | -2.11% |
| 2023-09-06 | 24.88 | 25.18 | 24.75 | 25.07 | 23.76 | qfq | 6,055,173 | 151,339,133 | 0.52% |
| 2023-09-05 | 25.32 | 25.49 | 24.82 | 24.94 | 23.63 | qfq | 10,113,000 | 253,981,776 | -2.16% |
| 2023-09-04 | 24.46 | 25.78 | 24.44 | 25.49 | 24.15 | qfq | 18,646,895 | 470,852,202 | 4.51% |
| 2023-09-01 | 23.66 | 24.83 | 23.56 | 24.39 | 23.11 | qfq | 13,516,130 | 329,363,259 | 3.57% |
| 2023-08-31 | 23.60 | 23.68 | 23.33 | 23.55 | 22.32 | qfq | 5,600,730 | 131,764,328 | -0.76% |
| 2023-08-30 | 23.50 | 24.03 | 23.42 | 23.73 | 22.49 | qfq | 6,095,874 | 144,645,544 | 0.89% |
| 2023-08-29 | 23.11 | 23.75 | 22.98 | 23.52 | 22.29 | qfq | 8,460,969 | 198,162,027 | 1.77% |
| 2023-08-28 | 24.26 | 24.45 | 23.06 | 23.11 | 21.90 | qfq | 11,412,882 | 268,817,313 | 0.00% |
| 2023-08-25 | 23.85 | 23.88 | 22.51 | 23.11 | 21.90 | qfq | 16,884,866 | 390,750,523 | -6.29% |
| 2023-08-24 | 23.80 | 24.92 | 23.80 | 24.66 | 23.37 | qfq | 7,592,033 | 185,697,557 | 3.61% |
| 2023-08-23 | 24.25 | 24.42 | 23.80 | 23.80 | 22.55 | qfq | 5,652,900 | 135,647,297 | -2.06% |
| 2023-08-22 | 24.40 | 24.68 | 23.90 | 24.30 | 23.03 | qfq | 5,181,353 | 125,540,771 | -0.61% |
| 2023-08-21 | 24.76 | 24.95 | 24.30 | 24.45 | 23.17 | qfq | 4,702,462 | 115,657,434 | -1.37% |
| 2023-08-18 | 25.19 | 25.33 | 24.77 | 24.79 | 23.49 | qfq | 5,434,906 | 135,967,829 | -1.94% |
| 2023-08-17 | 24.33 | 25.36 | 24.13 | 25.28 | 23.95 | qfq | 8,216,192 | 204,386,365 | 3.39% |
| 2023-08-16 | 24.50 | 24.70 | 24.40 | 24.45 | 23.17 | qfq | 4,027,500 | 98,882,237 | -0.57% |
| 2023-08-15 | 24.47 | 24.68 | 24.33 | 24.59 | 23.30 | qfq | 5,164,986 | 126,674,423 | 0.61% |
| 2023-08-14 | 24.50 | 24.51 | 23.90 | 24.44 | 23.16 | qfq | 7,485,545 | 181,135,507 | -1.09% |
| 2023-08-11 | 25.23 | 25.30 | 24.68 | 24.71 | 23.41 | qfq | 4,895,891 | 121,813,128 | -2.06% |
| 2023-08-10 | 25.20 | 25.34 | 24.90 | 25.23 | 23.91 | qfq | 5,277,121 | 132,256,518 | -0.20% |
| 2023-08-09 | 25.35 | 25.45 | 25.21 | 25.28 | 23.95 | qfq | 3,456,800 | 87,424,926 | -0.78% |
| 2023-08-08 | 25.41 | 25.60 | 25.30 | 25.48 | 24.14 | qfq | 5,439,510 | 138,352,176 | 0.24% |
| 2023-08-07 | 25.98 | 25.98 | 25.34 | 25.42 | 24.09 | qfq | 7,428,688 | 189,857,391 | -2.16% |
| 2023-08-04 | 26.34 | 26.48 | 25.94 | 25.98 | 24.62 | qfq | 5,377,206 | 140,597,373 | -0.76% |
| 2023-08-03 | 25.87 | 26.30 | 25.77 | 26.18 | 24.81 | qfq | 5,873,572 | 152,861,179 | 1.16% |
| 2023-08-02 | 26.10 | 26.30 | 25.62 | 25.88 | 24.52 | qfq | 6,398,112 | 165,852,990 | -2.30% |
| 2023-08-01 | 26.77 | 27.00 | 26.33 | 26.49 | 24.71 | qfq | 7,981,141 | 211,927,749 | -1.01% |
| 2023-07-31 | 26.60 | 27.43 | 26.50 | 26.76 | 24.96 | qfq | 12,514,491 | 336,367,050 | 0.98% |
| 2023-07-28 | 26.05 | 26.52 | 25.83 | 26.50 | 24.72 | qfq | 8,823,305 | 231,921,877 | 1.61% |
| 2023-07-27 | 25.70 | 26.35 | 25.59 | 26.08 | 24.33 | qfq | 10,038,089 | 261,950,437 | 1.48% |
| 2023-07-26 | 25.95 | 26.20 | 25.58 | 25.70 | 23.98 | qfq | 6,724,002 | 173,555,025 | -0.85% |
| 2023-07-25 | 25.73 | 26.27 | 25.73 | 25.92 | 24.18 | qfq | 10,229,424 | 266,204,788 | 2.17% |
| 2023-07-24 | 25.50 | 25.53 | 25.02 | 25.37 | 23.67 | qfq | 4,751,770 | 120,209,452 | -0.74% |
| 2023-07-21 | 25.01 | 25.82 | 24.80 | 25.56 | 23.85 | qfq | 8,493,335 | 216,403,629 | 2.16% |
| 2023-07-20 | 25.03 | 25.44 | 24.95 | 25.02 | 23.34 | qfq | 5,237,017 | 131,873,836 | 0.08% |
| 2023-07-19 | 24.95 | 25.29 | 24.81 | 25.00 | 23.32 | qfq | 4,836,268 | 121,176,269 | -0.04% |
| 2023-07-18 | 25.06 | 25.15 | 24.80 | 25.01 | 23.33 | qfq | 4,010,940 | 100,255,552 | 0.20% |
| 2023-07-17 | 25.03 | 25.10 | 24.51 | 24.96 | 23.29 | qfq | 6,222,473 | 154,643,355 | -0.28% |