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
恒力石化600346.SH
最近收盘价15.062026-07-17
最近交易日2026-07-17
成交量（股）48,381,120
成交额（元）731,712,767
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-24 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.55 | — | — | — | 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 | 15.07 | 15.36 | 14.76 | 15.06 | 15.06 | qfq | 48,381,120 | 731,712,767 | -0.07% |
| 2026-07-16 | 15.13 | 15.53 | 15.00 | 15.07 | 15.07 | qfq | 39,751,817 | 602,995,742 | -1.12% |
| 2026-07-15 | 15.46 | 15.63 | 15.19 | 15.24 | 15.24 | qfq | 40,722,197 | 626,927,049 | -2.62% |
| 2026-07-14 | 14.95 | 15.65 | 14.81 | 15.65 | 15.65 | qfq | 63,092,484 | 968,463,677 | 4.33% |
| 2026-07-13 | 15.79 | 15.88 | 14.87 | 15.00 | 15.00 | qfq | 60,008,553 | 912,470,883 | -5.00% |
| 2026-07-10 | 16.10 | 16.10 | 15.42 | 15.79 | 15.79 | qfq | 67,786,875 | 1,069,075,348 | -3.01% |
| 2026-07-09 | 16.50 | 16.85 | 15.90 | 16.28 | 16.28 | qfq | 50,993,269 | 828,253,637 | -2.16% |
| 2026-07-08 | 16.95 | 17.25 | 16.51 | 16.64 | 16.64 | qfq | 41,383,457 | 700,382,132 | -2.12% |
| 2026-07-07 | 18.95 | 18.95 | 16.87 | 17.00 | 17.00 | qfq | 86,265,384 | 1,496,698,287 | -9.28% |
| 2026-07-06 | 18.06 | 19.46 | 17.94 | 18.74 | 18.74 | qfq | 64,571,230 | 1,213,436,533 | 5.28% |
| 2026-07-03 | 17.93 | 18.35 | 17.25 | 17.80 | 17.80 | qfq | 50,850,814 | 898,905,219 | 0.56% |
| 2026-07-02 | 17.57 | 18.08 | 17.35 | 17.70 | 17.70 | qfq | 38,551,762 | 685,105,631 | -0.45% |
| 2026-07-01 | 17.71 | 18.23 | 16.88 | 17.78 | 17.78 | qfq | 50,527,176 | 894,777,906 | 0.40% |
| 2026-06-30 | 18.60 | 19.10 | 17.40 | 17.71 | 17.71 | qfq | 63,614,015 | 1,144,576,055 | -6.30% |
| 2026-06-29 | 18.00 | 19.23 | 17.66 | 18.90 | 18.90 | qfq | 77,310,904 | 1,448,529,031 | 2.49% |
| 2026-06-26 | 18.65 | 19.09 | 17.92 | 18.44 | 18.44 | qfq | 70,818,518 | 1,311,532,721 | 1.26% |
| 2026-06-25 | 18.02 | 18.55 | 17.81 | 18.21 | 18.21 | qfq | 60,773,090 | 1,103,966,070 | -1.25% |
| 2026-06-24 | 18.28 | 19.22 | 18.17 | 18.44 | 18.44 | qfq | 63,562,396 | 1,191,617,832 | 1.49% |
| 2026-06-23 | 18.86 | 19.31 | 18.14 | 18.17 | 18.17 | qfq | 58,669,859 | 1,090,867,526 | -2.57% |
| 2026-06-22 | 17.12 | 18.75 | 16.68 | 18.65 | 18.65 | qfq | 72,402,488 | 1,301,112,670 | 9.06% |
| 2026-06-18 | 17.75 | 17.77 | 17.06 | 17.10 | 17.10 | qfq | 32,936,627 | 570,406,670 | -4.04% |
| 2026-06-17 | 17.52 | 18.40 | 17.50 | 17.82 | 17.82 | qfq | 46,359,301 | 829,623,987 | 0.28% |
| 2026-06-16 | 18.37 | 18.59 | 17.66 | 17.77 | 17.77 | qfq | 47,510,445 | 857,237,629 | -4.10% |
| 2026-06-15 | 18.00 | 19.15 | 17.85 | 18.53 | 18.53 | qfq | 91,724,486 | 1,705,879,522 | 6.13% |
| 2026-06-12 | 16.62 | 17.84 | 16.18 | 17.46 | 17.46 | qfq | 73,152,170 | 1,255,717,012 | 7.18% |
| 2026-06-11 | 16.58 | 16.65 | 15.98 | 16.29 | 16.29 | qfq | 31,454,539 | 509,019,427 | -0.55% |
| 2026-06-10 | 16.22 | 16.62 | 16.03 | 16.38 | 16.38 | qfq | 28,545,892 | 464,508,872 | 0.43% |
| 2026-06-09 | 16.46 | 16.59 | 16.07 | 16.31 | 16.31 | qfq | 26,286,892 | 426,807,227 | -1.75% |
| 2026-06-08 | 16.79 | 17.35 | 16.53 | 16.60 | 16.60 | qfq | 43,017,853 | 724,937,059 | -2.12% |
| 2026-06-05 | 16.79 | 17.58 | 16.52 | 16.96 | 16.96 | qfq | 56,297,994 | 964,081,911 | 1.37% |
| 2026-06-04 | 17.52 | 17.55 | 16.55 | 16.73 | 16.73 | qfq | 49,109,183 | 825,954,288 | -4.45% |
| 2026-06-03 | 17.80 | 17.85 | 17.23 | 17.51 | 17.51 | qfq | 32,289,928 | 562,280,128 | -1.57% |
| 2026-06-02 | 17.50 | 18.05 | 17.28 | 17.79 | 17.79 | qfq | 47,105,791 | 830,312,742 | 0.17% |
| 2026-06-01 | 17.49 | 18.04 | 17.12 | 17.76 | 17.47 | qfq | 55,266,867 | 978,157,549 | 3.32% |
| 2026-05-29 | 17.24 | 17.79 | 17.12 | 17.19 | 16.91 | qfq | 54,047,890 | 939,664,247 | -0.29% |
| 2026-05-28 | 17.64 | 17.99 | 17.10 | 17.24 | 16.96 | qfq | 48,369,895 | 843,499,091 | -2.32% |
| 2026-05-27 | 18.60 | 18.77 | 17.38 | 17.65 | 17.36 | qfq | 53,944,903 | 962,381,468 | -5.56% |
| 2026-05-26 | 18.58 | 18.88 | 18.21 | 18.69 | 18.38 | qfq | 36,588,093 | 677,397,477 | 1.19% |
| 2026-05-25 | 18.74 | 19.29 | 18.43 | 18.47 | 18.17 | qfq | 34,624,012 | 651,002,057 | -0.32% |
| 2026-05-22 | 18.94 | 19.06 | 18.41 | 18.53 | 18.23 | qfq | 51,407,514 | 955,904,210 | -2.22% |
| 2026-05-21 | 19.88 | 20.00 | 18.94 | 18.95 | 18.64 | qfq | 37,477,125 | 726,037,835 | -4.63% |
| 2026-05-20 | 20.02 | 20.05 | 19.58 | 19.87 | 19.55 | qfq | 28,763,021 | 569,319,551 | -0.85% |
| 2026-05-19 | 20.47 | 20.57 | 19.94 | 20.04 | 19.71 | qfq | 27,908,480 | 561,744,095 | -2.29% |
| 2026-05-18 | 20.97 | 21.07 | 20.19 | 20.51 | 20.18 | qfq | 43,106,425 | 884,389,174 | -2.75% |
| 2026-05-15 | 22.28 | 22.28 | 21.02 | 21.09 | 20.75 | qfq | 40,958,413 | 878,632,644 | -4.70% |
| 2026-05-14 | 22.54 | 23.23 | 22.13 | 22.13 | 21.77 | qfq | 30,138,016 | 682,521,713 | -1.95% |
| 2026-05-13 | 22.56 | 22.77 | 21.94 | 22.57 | 22.20 | qfq | 39,693,405 | 885,315,537 | -0.18% |
| 2026-05-12 | 22.55 | 22.92 | 22.33 | 22.61 | 22.24 | qfq | 30,225,126 | 683,470,780 | 0.27% |
| 2026-05-11 | 22.29 | 22.97 | 22.00 | 22.55 | 22.18 | qfq | 55,771,230 | 1,255,892,250 | 0.71% |
| 2026-05-08 | 22.29 | 22.77 | 21.70 | 22.39 | 22.02 | qfq | 54,914,701 | 1,221,120,389 | -0.13% |
| 2026-05-07 | 22.84 | 22.84 | 22.09 | 22.42 | 22.05 | qfq | 41,477,468 | 931,030,594 | -1.88% |
| 2026-05-06 | 22.45 | 23.08 | 21.76 | 22.85 | 22.48 | qfq | 54,146,774 | 1,221,148,765 | 3.44% |
| 2026-04-30 | 22.15 | 22.50 | 21.99 | 22.09 | 21.73 | qfq | 44,149,812 | 981,474,909 | -0.59% |
| 2026-04-29 | 21.48 | 22.38 | 20.93 | 22.22 | 21.86 | qfq | 43,871,519 | 954,653,121 | 3.06% |
| 2026-04-28 | 20.02 | 21.89 | 20.02 | 21.56 | 21.21 | qfq | 90,319,252 | 1,900,770,466 | 2.18% |
| 2026-04-27 | 21.10 | 21.50 | 21.10 | 21.10 | 20.76 | qfq | 26,521,000 | 559,962,254 | -9.98% |
| 2026-04-24 | 23.92 | 24.14 | 23.01 | 23.44 | 23.06 | qfq | 35,008,701 | 821,732,896 | -2.82% |
| 2026-04-23 | 24.36 | 24.47 | 23.85 | 24.12 | 23.73 | qfq | 23,599,660 | 568,590,829 | -0.94% |
| 2026-04-22 | 24.94 | 24.95 | 24.17 | 24.35 | 23.95 | qfq | 44,774,544 | 1,095,059,270 | -2.37% |
| 2026-04-21 | 24.00 | 25.11 | 23.44 | 24.94 | 24.53 | qfq | 43,348,155 | 1,059,336,969 | 4.75% |
| 2026-04-20 | 23.54 | 24.55 | 23.30 | 23.81 | 23.42 | qfq | 31,755,844 | 760,038,413 | 2.06% |
| 2026-04-17 | 24.11 | 24.42 | 23.26 | 23.33 | 22.95 | qfq | 29,995,823 | 706,396,454 | -3.99% |
| 2026-04-16 | 23.90 | 24.50 | 23.57 | 24.30 | 23.90 | qfq | 40,951,416 | 989,869,531 | 2.62% |
| 2026-04-15 | 23.30 | 23.80 | 22.35 | 23.68 | 23.29 | qfq | 51,380,179 | 1,193,131,335 | 3.91% |
| 2026-04-14 | 22.40 | 23.08 | 22.10 | 22.79 | 22.42 | qfq | 41,982,768 | 951,535,122 | 3.08% |
| 2026-04-13 | 23.27 | 23.27 | 21.88 | 22.11 | 21.75 | qfq | 50,383,025 | 1,119,078,001 | -4.53% |
| 2026-04-10 | 23.43 | 23.44 | 23.08 | 23.16 | 22.78 | qfq | 25,817,345 | 599,436,016 | -1.15% |
| 2026-04-09 | 22.85 | 23.86 | 22.80 | 23.43 | 23.05 | qfq | 32,119,833 | 753,521,603 | 0.82% |
| 2026-04-08 | 22.99 | 23.50 | 22.68 | 23.24 | 22.86 | qfq | 45,809,844 | 1,061,880,896 | 2.20% |
| 2026-04-07 | 21.55 | 23.11 | 21.44 | 22.74 | 22.37 | qfq | 34,161,998 | 774,813,561 | 5.47% |
| 2026-04-03 | 22.25 | 22.25 | 21.44 | 21.56 | 21.21 | qfq | 25,283,715 | 547,677,898 | -3.19% |
| 2026-04-02 | 22.30 | 22.49 | 22.00 | 22.27 | 21.91 | qfq | 20,006,379 | 445,545,982 | 0.32% |
| 2026-04-01 | 22.01 | 22.53 | 21.80 | 22.20 | 21.84 | qfq | 25,540,447 | 567,736,244 | 2.54% |
| 2026-03-31 | 21.93 | 22.12 | 21.43 | 21.65 | 21.30 | qfq | 26,833,273 | 582,768,559 | -1.46% |
| 2026-03-30 | 20.95 | 22.12 | 20.93 | 21.97 | 21.61 | qfq | 34,636,107 | 752,537,107 | 2.86% |
| 2026-03-27 | 21.01 | 21.69 | 20.83 | 21.36 | 21.01 | qfq | 27,858,380 | 595,938,085 | 1.09% |
| 2026-03-26 | 21.50 | 21.71 | 21.01 | 21.13 | 20.78 | qfq | 24,835,688 | 529,671,492 | -1.72% |
| 2026-03-25 | 20.50 | 21.86 | 20.50 | 21.50 | 21.15 | qfq | 49,814,967 | 1,067,745,966 | 5.96% |
| 2026-03-24 | 20.54 | 20.57 | 19.81 | 20.29 | 19.96 | qfq | 39,015,107 | 788,449,688 | 0.10% |
| 2026-03-23 | 20.34 | 21.04 | 19.98 | 20.27 | 19.94 | qfq | 55,480,983 | 1,131,541,457 | -2.08% |
| 2026-03-20 | 21.30 | 21.71 | 20.65 | 20.70 | 20.36 | qfq | 46,151,246 | 972,180,816 | -2.73% |
| 2026-03-19 | 22.60 | 22.75 | 21.15 | 21.28 | 20.93 | qfq | 72,711,205 | 1,575,557,556 | -7.07% |
| 2026-03-18 | 22.04 | 23.20 | 21.61 | 22.90 | 22.53 | qfq | 45,593,865 | 1,021,515,402 | 3.85% |
| 2026-03-17 | 22.00 | 22.57 | 21.97 | 22.05 | 21.69 | qfq | 34,713,398 | 770,300,350 | -0.41% |
| 2026-03-16 | 22.85 | 23.19 | 21.80 | 22.14 | 21.78 | qfq | 48,914,071 | 1,086,326,020 | -3.57% |
| 2026-03-13 | 22.08 | 23.56 | 21.73 | 22.96 | 22.59 | qfq | 79,212,286 | 1,801,194,362 | 2.14% |
| 2026-03-12 | 22.28 | 23.09 | 21.30 | 22.48 | 22.11 | qfq | 80,304,738 | 1,799,059,288 | 2.18% |
| 2026-03-11 | 22.25 | 22.30 | 21.55 | 22.00 | 21.64 | qfq | 57,125,234 | 1,250,645,512 | -1.21% |
| 2026-03-10 | 22.88 | 23.23 | 22.18 | 22.27 | 21.91 | qfq | 66,384,143 | 1,494,437,955 | -2.67% |
| 2026-03-09 | 26.31 | 26.32 | 22.82 | 22.88 | 22.51 | qfq | 91,808,146 | 2,146,562,066 | -9.78% |
| 2026-03-06 | 25.01 | 25.66 | 24.40 | 25.36 | 24.95 | qfq | 40,657,960 | 1,021,462,558 | -0.08% |
| 2026-03-05 | 24.10 | 25.87 | 23.70 | 25.38 | 24.97 | qfq | 67,018,097 | 1,664,790,881 | 6.77% |
| 2026-03-04 | 25.00 | 25.00 | 23.51 | 23.77 | 23.38 | qfq | 81,022,388 | 1,950,336,313 | -8.65% |
| 2026-03-03 | 26.53 | 27.00 | 25.66 | 26.02 | 25.60 | qfq | 77,283,183 | 2,041,598,586 | -1.81% |
| 2026-03-02 | 26.65 | 26.76 | 25.36 | 26.50 | 26.07 | qfq | 78,962,253 | 2,051,329,780 | 3.11% |
| 2026-02-27 | 25.17 | 26.40 | 25.17 | 25.70 | 25.28 | qfq | 48,427,879 | 1,250,074,571 | 1.62% |
| 2026-02-26 | 25.40 | 26.17 | 25.02 | 25.29 | 24.88 | qfq | 34,858,837 | 888,110,787 | -0.51% |
| 2026-02-25 | 25.41 | 26.50 | 25.25 | 25.42 | 25.00 | qfq | 56,626,188 | 1,462,453,078 | 0.12% |
| 2026-02-24 | 25.00 | 25.85 | 24.54 | 25.39 | 24.98 | qfq | 41,459,433 | 1,052,171,092 | 3.34% |
| 2026-02-13 | 25.00 | 25.23 | 24.40 | 24.57 | 24.17 | qfq | 27,390,558 | 676,529,139 | -2.96% |
| 2026-02-12 | 25.63 | 26.10 | 25.20 | 25.32 | 24.91 | qfq | 28,178,780 | 720,050,643 | -1.44% |
| 2026-02-11 | 24.65 | 26.39 | 24.38 | 25.69 | 25.27 | qfq | 82,279,693 | 2,128,246,793 | 4.22% |
| 2026-02-10 | 24.96 | 25.00 | 24.25 | 24.65 | 24.25 | qfq | 31,576,703 | 774,617,377 | -1.04% |
| 2026-02-09 | 25.01 | 25.20 | 24.30 | 24.91 | 24.50 | qfq | 38,939,015 | 965,484,692 | 0.77% |
| 2026-02-06 | 23.61 | 24.96 | 23.26 | 24.72 | 24.32 | qfq | 55,171,653 | 1,350,214,870 | 2.79% |
| 2026-02-05 | 24.85 | 25.17 | 23.75 | 24.05 | 23.66 | qfq | 42,307,358 | 1,023,607,626 | -3.22% |
| 2026-02-04 | 25.18 | 25.62 | 24.68 | 24.85 | 24.44 | qfq | 52,712,213 | 1,323,228,012 | 0.49% |
| 2026-02-03 | 24.48 | 25.00 | 23.85 | 24.73 | 24.33 | qfq | 65,035,593 | 1,587,093,779 | 3.04% |
| 2026-02-02 | 25.58 | 25.66 | 23.70 | 24.00 | 23.61 | qfq | 68,399,927 | 1,674,738,937 | -8.05% |
| 2026-01-30 | 25.99 | 26.80 | 25.30 | 26.10 | 25.67 | qfq | 40,006,982 | 1,039,946,562 | 0.38% |
| 2026-01-29 | 25.77 | 26.39 | 25.66 | 26.00 | 25.58 | qfq | 41,729,973 | 1,083,302,321 | 0.89% |
| 2026-01-28 | 25.90 | 27.12 | 25.60 | 25.77 | 25.35 | qfq | 73,021,653 | 1,918,646,217 | 0.08% |
| 2026-01-27 | 26.00 | 26.91 | 25.64 | 25.75 | 25.33 | qfq | 36,339,489 | 948,488,400 | -1.34% |
| 2026-01-26 | 26.13 | 27.26 | 26.08 | 26.10 | 25.67 | qfq | 47,638,563 | 1,264,497,234 | -0.19% |
| 2026-01-23 | 26.98 | 27.12 | 25.86 | 26.15 | 25.72 | qfq | 42,790,292 | 1,127,272,042 | -1.13% |
| 2026-01-22 | 26.53 | 26.98 | 26.16 | 26.45 | 26.02 | qfq | 39,819,663 | 1,055,126,310 | 0.57% |
| 2026-01-21 | 26.48 | 26.90 | 25.75 | 26.30 | 25.87 | qfq | 45,040,850 | 1,188,898,659 | -1.65% |
| 2026-01-20 | 25.20 | 26.79 | 25.08 | 26.74 | 26.30 | qfq | 64,230,293 | 1,670,181,545 | 6.62% |
| 2026-01-19 | 23.39 | 25.16 | 23.26 | 25.08 | 24.67 | qfq | 49,447,494 | 1,215,955,524 | 6.91% |
| 2026-01-16 | 23.71 | 23.98 | 23.23 | 23.46 | 23.08 | qfq | 27,188,627 | 640,971,987 | -1.22% |
| 2026-01-15 | 23.65 | 24.42 | 23.59 | 23.75 | 23.36 | qfq | 27,709,681 | 662,787,635 | -0.75% |
| 2026-01-14 | 23.30 | 24.78 | 23.30 | 23.93 | 23.54 | qfq | 41,534,101 | 998,038,365 | 0.42% |
| 2026-01-13 | 22.68 | 23.98 | 22.51 | 23.83 | 23.44 | qfq | 40,713,807 | 953,059,904 | 5.12% |
| 2026-01-12 | 23.44 | 23.45 | 22.60 | 22.67 | 22.30 | qfq | 34,484,974 | 789,424,080 | -2.37% |
| 2026-01-09 | 24.00 | 24.25 | 22.88 | 23.22 | 22.84 | qfq | 34,752,693 | 812,608,444 | -2.40% |
| 2026-01-08 | 23.33 | 24.40 | 23.02 | 23.79 | 23.40 | qfq | 33,055,984 | 779,672,443 | 0.59% |
| 2026-01-07 | 23.50 | 24.13 | 23.50 | 23.65 | 23.26 | qfq | 38,067,913 | 905,196,785 | -0.80% |
| 2026-01-06 | 21.98 | 24.21 | 21.98 | 23.84 | 23.45 | qfq | 83,452,305 | 1,954,312,424 | 8.31% |
| 2026-01-05 | 22.20 | 22.23 | 21.56 | 22.01 | 21.65 | qfq | 39,643,914 | 869,814,008 | -2.31% |
| 2025-12-31 | 22.42 | 22.58 | 22.01 | 22.53 | 22.16 | qfq | 33,167,364 | 742,137,007 | 0.45% |
| 2025-12-30 | 20.92 | 22.80 | 20.90 | 22.43 | 22.06 | qfq | 56,250,013 | 1,241,310,632 | 6.81% |
| 2025-12-29 | 21.10 | 21.60 | 20.88 | 21.00 | 20.66 | qfq | 29,801,011 | 630,744,977 | -1.27% |
| 2025-12-26 | 20.92 | 21.52 | 20.68 | 21.27 | 20.92 | qfq | 35,325,202 | 745,080,103 | 2.56% |
| 2025-12-25 | 20.34 | 20.93 | 20.21 | 20.74 | 20.40 | qfq | 29,865,460 | 615,257,592 | 1.97% |
| 2025-12-24 | 19.96 | 20.44 | 19.58 | 20.34 | 20.01 | qfq | 28,640,466 | 575,383,168 | 1.90% |
| 2025-12-23 | 20.04 | 20.14 | 19.65 | 19.96 | 19.63 | qfq | 22,294,072 | 443,882,152 | -0.35% |
| 2025-12-22 | 19.49 | 20.13 | 19.48 | 20.03 | 19.70 | qfq | 43,851,449 | 870,662,045 | 4.54% |
| 2025-12-19 | 19.32 | 19.60 | 19.10 | 19.16 | 18.85 | qfq | 24,083,602 | 464,334,938 | 0.84% |
| 2025-12-18 | 18.90 | 19.63 | 18.85 | 19.00 | 18.69 | qfq | 31,539,124 | 607,702,645 | 1.17% |
| 2025-12-17 | 18.42 | 18.88 | 18.37 | 18.78 | 18.47 | qfq | 23,371,539 | 434,840,390 | 1.73% |
| 2025-12-16 | 18.81 | 18.94 | 18.29 | 18.46 | 18.16 | qfq | 22,295,379 | 412,637,268 | -2.22% |
| 2025-12-15 | 18.26 | 18.98 | 18.20 | 18.88 | 18.57 | qfq | 20,731,983 | 389,430,605 | 2.89% |
| 2025-12-12 | 18.63 | 18.74 | 18.24 | 18.35 | 18.05 | qfq | 17,367,227 | 319,396,759 | -1.50% |
| 2025-12-11 | 18.96 | 19.13 | 18.61 | 18.63 | 18.33 | qfq | 12,830,662 | 240,678,935 | -1.64% |
| 2025-12-10 | 18.85 | 18.99 | 18.60 | 18.94 | 18.63 | qfq | 9,703,523 | 182,330,028 | 0.21% |
| 2025-12-09 | 18.88 | 19.29 | 18.69 | 18.90 | 18.59 | qfq | 13,295,128 | 251,452,746 | -0.47% |
| 2025-12-08 | 19.37 | 19.46 | 18.71 | 18.99 | 18.68 | qfq | 19,855,596 | 375,213,818 | -1.91% |
| 2025-12-05 | 19.03 | 19.50 | 18.90 | 19.36 | 19.04 | qfq | 13,181,569 | 253,632,441 | 1.47% |
| 2025-12-04 | 19.40 | 19.53 | 18.86 | 19.08 | 18.77 | qfq | 16,228,605 | 309,246,097 | -2.60% |
| 2025-12-03 | 19.14 | 19.68 | 19.03 | 19.59 | 19.27 | qfq | 18,915,238 | 368,348,699 | 2.03% |
| 2025-12-02 | 19.20 | 19.65 | 19.13 | 19.20 | 18.89 | qfq | 19,528,242 | 378,188,365 | 0.00% |
| 2025-12-01 | 19.08 | 19.49 | 18.91 | 19.20 | 18.89 | qfq | 24,527,808 | 471,802,431 | 1.53% |
| 2025-11-28 | 18.80 | 19.09 | 18.64 | 18.91 | 18.60 | qfq | 18,217,467 | 343,229,035 | 0.53% |
| 2025-11-27 | 18.40 | 18.88 | 18.30 | 18.81 | 18.50 | qfq | 19,370,531 | 361,015,319 | 2.45% |
| 2025-11-26 | 18.40 | 18.64 | 18.30 | 18.36 | 18.06 | qfq | 10,451,416 | 192,633,642 | -0.43% |
| 2025-11-25 | 18.55 | 18.70 | 18.33 | 18.44 | 18.14 | qfq | 15,523,256 | 286,726,348 | -0.05% |
| 2025-11-24 | 18.61 | 18.77 | 18.34 | 18.45 | 18.15 | qfq | 17,537,412 | 324,843,356 | -0.86% |
| 2025-11-21 | 18.85 | 19.02 | 18.54 | 18.61 | 18.31 | qfq | 31,455,848 | 589,020,967 | -2.41% |
| 2025-11-20 | 19.77 | 19.77 | 19.01 | 19.07 | 18.76 | qfq | 22,856,285 | 440,838,594 | -3.54% |
| 2025-11-19 | 19.58 | 19.85 | 19.24 | 19.77 | 19.45 | qfq | 24,403,942 | 475,875,476 | 0.87% |
| 2025-11-18 | 20.40 | 20.59 | 19.42 | 19.60 | 19.28 | qfq | 30,840,607 | 608,530,054 | -3.87% |
| 2025-11-17 | 19.66 | 20.98 | 19.36 | 20.39 | 20.06 | qfq | 48,260,900 | 974,735,472 | 3.77% |
| 2025-11-14 | 19.80 | 20.28 | 19.58 | 19.65 | 19.33 | qfq | 25,636,873 | 509,378,780 | -1.21% |
| 2025-11-13 | 19.90 | 20.14 | 19.65 | 19.89 | 19.57 | qfq | 23,059,959 | 459,166,236 | -0.15% |
| 2025-11-12 | 20.13 | 20.21 | 19.70 | 19.92 | 19.59 | qfq | 20,163,180 | 402,595,511 | -0.85% |
| 2025-11-11 | 20.09 | 20.26 | 19.85 | 20.09 | 19.76 | qfq | 25,278,135 | 505,926,641 | -0.54% |
| 2025-11-10 | 19.39 | 20.63 | 19.23 | 20.20 | 19.87 | qfq | 58,384,173 | 1,170,467,690 | 4.18% |
| 2025-11-07 | 18.46 | 19.75 | 18.32 | 19.39 | 19.07 | qfq | 59,094,539 | 1,139,622,394 | 4.70% |
| 2025-11-06 | 17.47 | 18.58 | 17.43 | 18.52 | 18.22 | qfq | 39,546,008 | 719,182,028 | 6.01% |
| 2025-11-05 | 17.43 | 17.67 | 17.34 | 17.47 | 17.18 | qfq | 12,054,489 | 211,445,802 | -0.63% |
| 2025-11-04 | 17.93 | 18.07 | 17.46 | 17.58 | 17.29 | qfq | 17,731,726 | 313,689,117 | -2.06% |
| 2025-11-03 | 17.94 | 18.21 | 17.72 | 17.95 | 17.66 | qfq | 18,959,313 | 340,630,926 | 0.00% |
| 2025-10-31 | 17.85 | 18.28 | 17.71 | 17.95 | 17.66 | qfq | 26,260,625 | 471,338,051 | 0.73% |
| 2025-10-30 | 17.80 | 18.11 | 17.61 | 17.82 | 17.53 | qfq | 23,154,805 | 414,244,169 | 0.06% |
| 2025-10-29 | 17.24 | 18.11 | 17.04 | 17.81 | 17.52 | qfq | 30,949,624 | 547,749,421 | 2.89% |
| 2025-10-28 | 17.25 | 17.80 | 17.25 | 17.31 | 17.03 | qfq | 28,241,325 | 493,834,642 | 1.41% |
| 2025-10-27 | 16.81 | 17.14 | 16.70 | 17.07 | 16.79 | qfq | 18,340,750 | 310,184,463 | 1.19% |
| 2025-10-24 | 17.45 | 17.65 | 16.73 | 16.87 | 16.59 | qfq | 33,970,630 | 578,832,476 | -4.15% |
| 2025-10-23 | 16.58 | 17.75 | 16.57 | 17.60 | 17.31 | qfq | 39,973,942 | 692,537,344 | 5.83% |
| 2025-10-22 | 16.31 | 16.77 | 16.27 | 16.63 | 16.36 | qfq | 14,753,103 | 244,006,310 | 1.53% |
| 2025-10-21 | 16.27 | 16.45 | 16.25 | 16.38 | 16.11 | qfq | 9,499,364 | 155,488,798 | 0.68% |
| 2025-10-20 | 16.50 | 16.53 | 16.20 | 16.27 | 16.00 | qfq | 14,381,273 | 234,699,391 | -0.85% |
| 2025-10-17 | 16.68 | 16.85 | 16.38 | 16.41 | 16.14 | qfq | 13,101,077 | 217,406,764 | -1.85% |
| 2025-10-16 | 16.85 | 16.92 | 16.64 | 16.72 | 16.45 | qfq | 15,028,584 | 251,706,535 | -0.95% |
| 2025-10-15 | 16.91 | 17.04 | 16.67 | 16.88 | 16.60 | qfq | 16,999,082 | 285,930,713 | 0.18% |
| 2025-10-14 | 17.26 | 17.34 | 16.81 | 16.85 | 16.57 | qfq | 20,642,075 | 351,723,024 | -1.92% |
| 2025-10-13 | 17.22 | 17.43 | 16.88 | 17.18 | 16.90 | qfq | 25,540,958 | 437,834,656 | -2.55% |
| 2025-10-10 | 17.20 | 17.88 | 17.17 | 17.63 | 17.34 | qfq | 29,278,249 | 516,131,910 | 1.09% |
| 2025-10-09 | 17.06 | 17.47 | 16.40 | 17.44 | 17.16 | qfq | 31,860,628 | 542,533,705 | 1.75% |
| 2025-09-30 | 16.91 | 17.18 | 16.60 | 17.14 | 16.86 | qfq | 25,501,588 | 431,582,219 | 0.82% |
| 2025-09-29 | 17.05 | 17.08 | 16.71 | 17.00 | 16.72 | qfq | 27,359,523 | 463,096,717 | 0.18% |
| 2025-09-26 | 16.30 | 17.34 | 16.14 | 16.97 | 16.69 | qfq | 47,058,908 | 797,436,705 | 3.48% |
| 2025-09-25 | 16.30 | 16.42 | 16.11 | 16.40 | 16.13 | qfq | 18,329,834 | 298,323,441 | 0.68% |
| 2025-09-24 | 16.55 | 16.56 | 16.17 | 16.29 | 16.02 | qfq | 20,172,890 | 328,442,853 | -1.03% |
| 2025-09-23 | 16.64 | 16.71 | 16.30 | 16.46 | 16.11 | qfq | 20,634,829 | 339,252,341 | -0.96% |
| 2025-09-22 | 16.95 | 16.95 | 16.58 | 16.62 | 16.27 | qfq | 22,615,421 | 377,753,399 | -2.12% |
| 2025-09-19 | 16.67 | 17.06 | 16.66 | 16.98 | 16.62 | qfq | 24,775,576 | 418,625,566 | 2.10% |
| 2025-09-18 | 16.89 | 16.95 | 16.51 | 16.63 | 16.28 | qfq | 17,546,492 | 292,537,122 | -1.54% |
| 2025-09-17 | 16.80 | 17.00 | 16.65 | 16.89 | 16.53 | qfq | 12,713,407 | 213,952,401 | 0.06% |
| 2025-09-16 | 17.06 | 17.55 | 16.55 | 16.88 | 16.52 | qfq | 26,568,669 | 449,898,762 | -0.06% |
| 2025-09-15 | 16.97 | 17.07 | 16.76 | 16.89 | 16.53 | qfq | 16,605,086 | 279,876,832 | -0.41% |
| 2025-09-12 | 17.29 | 17.36 | 16.83 | 16.96 | 16.60 | qfq | 25,552,285 | 435,089,184 | -1.91% |
| 2025-09-11 | 17.23 | 17.44 | 17.07 | 17.29 | 16.93 | qfq | 19,839,917 | 341,683,360 | 0.35% |
| 2025-09-10 | 17.41 | 17.46 | 17.15 | 17.23 | 16.87 | qfq | 15,334,037 | 265,250,088 | -1.26% |
| 2025-09-09 | 17.69 | 17.79 | 17.25 | 17.45 | 17.08 | qfq | 21,009,035 | 368,016,256 | -1.41% |
| 2025-09-08 | 17.20 | 17.77 | 17.20 | 17.70 | 17.33 | qfq | 35,586,673 | 626,156,014 | 2.91% |
| 2025-09-05 | 17.00 | 17.37 | 17.00 | 17.20 | 16.84 | qfq | 20,321,970 | 349,715,779 | 0.35% |
| 2025-09-04 | 17.45 | 17.54 | 16.80 | 17.14 | 16.78 | qfq | 32,437,044 | 553,039,199 | -2.34% |
| 2025-09-03 | 17.58 | 17.74 | 17.15 | 17.55 | 17.18 | qfq | 23,489,057 | 408,072,035 | -0.17% |
| 2025-09-02 | 17.69 | 17.81 | 17.43 | 17.58 | 17.21 | qfq | 25,779,229 | 453,158,210 | -0.96% |
| 2025-09-01 | 17.61 | 18.00 | 17.37 | 17.75 | 17.38 | qfq | 32,007,394 | 566,930,401 | 0.80% |
| 2025-08-29 | 17.61 | 17.81 | 17.42 | 17.61 | 17.24 | qfq | 27,657,863 | 487,977,660 | -0.17% |
| 2025-08-28 | 17.17 | 17.66 | 17.17 | 17.64 | 17.27 | qfq | 28,965,722 | 506,239,663 | 2.20% |
| 2025-08-27 | 17.41 | 17.69 | 17.01 | 17.26 | 16.90 | qfq | 33,061,513 | 576,246,115 | -1.54% |
| 2025-08-26 | 17.14 | 17.95 | 17.06 | 17.53 | 17.16 | qfq | 45,837,886 | 806,378,038 | 2.22% |
| 2025-08-25 | 17.10 | 17.50 | 16.84 | 17.15 | 16.79 | qfq | 45,815,985 | 786,274,838 | 0.29% |
| 2025-08-22 | 16.80 | 17.20 | 16.77 | 17.10 | 16.74 | qfq | 54,831,003 | 932,177,846 | 1.73% |
| 2025-08-21 | 16.64 | 17.11 | 16.34 | 16.81 | 16.46 | qfq | 81,367,493 | 1,357,347,591 | 1.88% |
| 2025-08-20 | 14.95 | 16.51 | 14.95 | 16.50 | 16.15 | qfq | 89,913,980 | 1,433,645,901 | 9.93% |
| 2025-08-19 | 15.13 | 15.28 | 15.00 | 15.01 | 14.69 | qfq | 18,774,005 | 283,316,864 | -0.73% |
| 2025-08-18 | 15.21 | 15.35 | 15.12 | 15.12 | 14.80 | qfq | 21,851,329 | 332,139,580 | -0.33% |
| 2025-08-15 | 14.90 | 15.42 | 14.90 | 15.17 | 14.85 | qfq | 27,127,554 | 414,293,681 | 1.40% |
| 2025-08-14 | 15.09 | 15.20 | 14.90 | 14.96 | 14.64 | qfq | 19,470,394 | 292,917,918 | -0.80% |
| 2025-08-13 | 15.24 | 15.30 | 15.06 | 15.08 | 14.76 | qfq | 21,494,551 | 325,749,062 | -0.98% |
| 2025-08-12 | 15.27 | 15.55 | 15.18 | 15.23 | 14.91 | qfq | 25,527,172 | 391,987,466 | -0.26% |
| 2025-08-11 | 15.26 | 15.40 | 15.15 | 15.27 | 14.95 | qfq | 18,461,427 | 281,688,059 | 0.07% |
| 2025-08-08 | 15.16 | 15.43 | 15.11 | 15.26 | 14.94 | qfq | 12,448,200 | 190,156,824 | 0.99% |
| 2025-08-07 | 15.29 | 15.40 | 15.08 | 15.11 | 14.79 | qfq | 13,996,689 | 212,100,804 | -0.92% |
| 2025-08-06 | 15.21 | 15.30 | 15.12 | 15.25 | 14.93 | qfq | 10,989,080 | 167,104,924 | 0.07% |
| 2025-08-05 | 15.36 | 15.38 | 15.17 | 15.24 | 14.92 | qfq | 10,933,800 | 166,638,966 | -0.13% |
| 2025-08-04 | 15.36 | 15.59 | 15.15 | 15.26 | 14.94 | qfq | 13,541,464 | 206,639,967 | -0.97% |
| 2025-08-01 | 15.43 | 15.59 | 15.33 | 15.41 | 15.08 | qfq | 15,721,703 | 242,763,645 | -0.26% |
| 2025-07-31 | 16.08 | 16.08 | 15.35 | 15.45 | 15.12 | qfq | 22,705,458 | 354,452,498 | -4.04% |
| 2025-07-30 | 15.55 | 16.29 | 15.51 | 16.10 | 15.76 | qfq | 35,820,430 | 576,595,340 | 3.67% |
| 2025-07-29 | 15.70 | 15.76 | 15.41 | 15.53 | 15.20 | qfq | 19,629,014 | 304,320,662 | -1.15% |
| 2025-07-28 | 15.76 | 15.81 | 15.40 | 15.71 | 15.38 | qfq | 22,184,233 | 347,531,433 | 0.19% |
| 2025-07-25 | 15.65 | 16.14 | 15.65 | 15.68 | 15.35 | qfq | 27,715,628 | 439,484,980 | 0.26% |
| 2025-07-24 | 15.84 | 15.86 | 15.53 | 15.64 | 15.31 | qfq | 33,569,649 | 526,193,071 | -1.45% |
| 2025-07-23 | 15.77 | 16.00 | 15.61 | 15.87 | 15.53 | qfq | 52,320,412 | 829,096,244 | 0.57% |
| 2025-07-22 | 14.83 | 15.80 | 14.81 | 15.78 | 15.45 | qfq | 62,719,625 | 965,012,104 | 6.05% |
| 2025-07-21 | 14.29 | 15.19 | 14.22 | 14.88 | 14.57 | qfq | 70,363,010 | 1,042,526,382 | 6.21% |
| 2025-07-18 | 13.88 | 14.05 | 13.85 | 14.01 | 13.71 | qfq | 32,008,582 | 446,907,563 | 0.94% |
| 2025-07-17 | 13.89 | 13.89 | 13.76 | 13.88 | 13.59 | qfq | 13,540,770 | 187,132,993 | 0.07% |
| 2025-07-16 | 13.87 | 13.97 | 13.84 | 13.87 | 13.58 | qfq | 12,667,100 | 176,010,140 | 0.00% |
| 2025-07-15 | 14.00 | 14.11 | 13.80 | 13.87 | 13.58 | qfq | 23,446,115 | 326,537,030 | -0.93% |
| 2025-07-14 | 14.03 | 14.14 | 14.00 | 14.00 | 13.70 | qfq | 14,128,138 | 198,666,565 | 0.07% |
| 2025-07-11 | 14.08 | 14.26 | 13.99 | 13.99 | 13.69 | qfq | 21,942,989 | 310,160,412 | -0.50% |
| 2025-07-10 | 14.06 | 14.14 | 14.05 | 14.06 | 13.76 | qfq | 11,953,189 | 168,438,042 | -0.14% |
| 2025-07-09 | 14.25 | 14.29 | 14.07 | 14.08 | 13.78 | qfq | 12,435,200 | 176,060,066 | -1.19% |
| 2025-07-08 | 14.19 | 14.32 | 14.14 | 14.25 | 13.95 | qfq | 7,207,322 | 102,640,868 | 0.56% |
| 2025-07-07 | 14.23 | 14.30 | 14.14 | 14.17 | 13.87 | qfq | 7,412,960 | 105,429,501 | -0.35% |
| 2025-07-04 | 14.37 | 14.39 | 14.20 | 14.22 | 13.92 | qfq | 7,459,000 | 106,647,720 | -1.11% |
| 2025-07-03 | 14.22 | 14.39 | 14.20 | 14.38 | 14.08 | qfq | 9,152,338 | 131,259,880 | 1.13% |
| 2025-07-02 | 14.23 | 14.26 | 14.12 | 14.22 | 13.92 | qfq | 7,419,538 | 105,445,125 | 0.21% |
| 2025-07-01 | 14.29 | 14.29 | 14.09 | 14.19 | 13.89 | qfq | 8,765,572 | 124,209,185 | -0.49% |
| 2025-06-30 | 14.27 | 14.31 | 14.15 | 14.26 | 13.96 | qfq | 12,317,274 | 175,171,796 | -0.07% |
| 2025-06-27 | 14.25 | 14.32 | 14.13 | 14.27 | 13.97 | qfq | 12,975,192 | 184,825,947 | 0.63% |
| 2025-06-26 | 14.20 | 14.38 | 14.16 | 14.18 | 13.88 | qfq | 14,994,940 | 214,095,746 | -0.28% |
| 2025-06-25 | 14.25 | 14.25 | 14.10 | 14.22 | 13.92 | qfq | 13,009,486 | 184,580,473 | -0.21% |
| 2025-06-24 | 14.19 | 14.30 | 13.93 | 14.25 | 13.95 | qfq | 19,735,066 | 278,208,650 | 0.35% |
| 2025-06-23 | 14.05 | 14.33 | 13.92 | 14.20 | 13.90 | qfq | 18,125,817 | 257,263,952 | 0.71% |
| 2025-06-20 | 14.18 | 14.25 | 13.95 | 14.10 | 13.80 | qfq | 18,465,197 | 259,655,300 | -0.56% |
| 2025-06-19 | 14.28 | 14.38 | 14.06 | 14.18 | 13.88 | qfq | 13,081,673 | 185,633,051 | -3.73% |
| 2025-06-18 | 14.90 | 14.97 | 14.73 | 14.73 | 13.98 | qfq | 9,532,097 | 141,121,752 | -0.94% |
| 2025-06-17 | 15.02 | 15.06 | 14.78 | 14.87 | 14.11 | qfq | 10,272,653 | 152,646,057 | -0.87% |
| 2025-06-16 | 15.20 | 15.25 | 15.00 | 15.00 | 14.23 | qfq | 10,920,714 | 164,830,175 | -1.25% |
| 2025-06-13 | 15.03 | 15.22 | 14.99 | 15.19 | 14.42 | qfq | 17,428,398 | 264,197,503 | 1.61% |
| 2025-06-12 | 14.96 | 14.97 | 14.75 | 14.95 | 14.19 | qfq | 12,410,953 | 184,466,196 | 0.40% |
| 2025-06-11 | 14.93 | 15.02 | 14.87 | 14.89 | 14.13 | qfq | 10,904,629 | 162,723,823 | -0.27% |
| 2025-06-10 | 15.10 | 15.31 | 14.85 | 14.93 | 14.17 | qfq | 10,674,913 | 160,296,426 | -1.06% |
| 2025-06-09 | 14.98 | 15.12 | 14.91 | 15.09 | 14.32 | qfq | 9,540,687 | 143,196,149 | 0.73% |
| 2025-06-06 | 15.01 | 15.11 | 14.95 | 14.98 | 14.22 | qfq | 7,975,600 | 119,837,962 | 0.13% |
| 2025-06-05 | 15.02 | 15.10 | 14.93 | 14.96 | 14.20 | qfq | 6,983,442 | 104,510,624 | -0.27% |
| 2025-06-04 | 15.02 | 15.07 | 14.95 | 15.00 | 14.23 | qfq | 5,760,970 | 86,455,272 | -0.20% |
| 2025-06-03 | 15.12 | 15.14 | 14.95 | 15.03 | 14.26 | qfq | 9,233,787 | 138,690,113 | -0.79% |
| 2025-05-30 | 15.23 | 15.31 | 15.13 | 15.15 | 14.38 | qfq | 6,277,754 | 95,439,696 | -0.53% |
| 2025-05-29 | 15.22 | 15.33 | 15.06 | 15.23 | 14.45 | qfq | 9,213,143 | 140,076,256 | 0.07% |
| 2025-05-28 | 15.46 | 15.46 | 15.21 | 15.22 | 14.44 | qfq | 5,683,201 | 86,853,005 | -1.42% |
| 2025-05-27 | 15.39 | 15.48 | 15.31 | 15.44 | 14.65 | qfq | 5,400,916 | 83,121,773 | 0.26% |
| 2025-05-26 | 15.55 | 15.63 | 15.36 | 15.40 | 14.61 | qfq | 6,179,976 | 95,608,195 | -0.96% |
| 2025-05-23 | 15.68 | 15.81 | 15.55 | 15.55 | 14.76 | qfq | 5,783,192 | 90,621,654 | -0.77% |
| 2025-05-22 | 15.85 | 15.94 | 15.66 | 15.67 | 14.87 | qfq | 5,763,583 | 90,613,774 | -1.20% |
| 2025-05-21 | 15.80 | 15.95 | 15.80 | 15.86 | 15.05 | qfq | 5,739,184 | 91,234,361 | 0.38% |
| 2025-05-20 | 15.78 | 15.92 | 15.62 | 15.80 | 14.99 | qfq | 6,745,713 | 106,455,947 | 0.13% |
| 2025-05-19 | 15.95 | 16.02 | 15.70 | 15.78 | 14.97 | qfq | 8,357,989 | 132,583,713 | -1.19% |
| 2025-05-16 | 15.75 | 15.97 | 15.75 | 15.97 | 15.16 | qfq | 11,438,189 | 181,868,676 | 1.01% |
| 2025-05-15 | 15.54 | 15.85 | 15.50 | 15.81 | 15.00 | qfq | 13,641,055 | 214,673,249 | 1.35% |
| 2025-05-14 | 15.71 | 15.83 | 15.56 | 15.60 | 14.80 | qfq | 10,324,584 | 162,001,135 | -0.45% |
| 2025-05-13 | 15.70 | 15.72 | 15.60 | 15.67 | 14.87 | qfq | 5,968,480 | 93,457,805 | 0.32% |
| 2025-05-12 | 15.69 | 15.79 | 15.56 | 15.62 | 14.82 | qfq | 6,181,557 | 96,687,497 | -0.19% |
| 2025-05-09 | 15.87 | 15.95 | 15.61 | 15.65 | 14.85 | qfq | 7,397,838 | 116,473,662 | -1.20% |
| 2025-05-08 | 15.80 | 15.87 | 15.70 | 15.84 | 15.03 | qfq | 7,212,131 | 113,840,777 | 0.00% |
| 2025-05-07 | 15.72 | 15.85 | 15.60 | 15.84 | 15.03 | qfq | 11,335,804 | 178,493,839 | 1.34% |
| 2025-05-06 | 15.28 | 15.65 | 15.04 | 15.63 | 14.83 | qfq | 13,999,322 | 216,318,486 | 2.22% |
| 2025-04-30 | 15.33 | 15.42 | 15.27 | 15.29 | 14.51 | qfq | 5,251,100 | 80,491,896 | -0.39% |
| 2025-04-29 | 15.46 | 15.46 | 15.33 | 15.35 | 14.57 | qfq | 4,715,432 | 72,486,829 | -0.39% |
| 2025-04-28 | 15.45 | 15.48 | 15.33 | 15.41 | 14.62 | qfq | 5,648,594 | 87,096,562 | -0.45% |
| 2025-04-25 | 15.56 | 15.65 | 15.43 | 15.48 | 14.69 | qfq | 4,874,340 | 75,673,630 | -0.32% |
| 2025-04-24 | 15.54 | 15.60 | 15.41 | 15.53 | 14.74 | qfq | 5,947,023 | 92,239,997 | -0.26% |
| 2025-04-23 | 15.58 | 15.61 | 15.37 | 15.57 | 14.78 | qfq | 6,120,710 | 94,878,432 | -0.06% |
| 2025-04-22 | 15.59 | 15.75 | 15.51 | 15.58 | 14.79 | qfq | 9,429,052 | 147,329,604 | -0.38% |
| 2025-04-21 | 15.30 | 15.66 | 15.23 | 15.64 | 14.84 | qfq | 12,751,781 | 197,347,188 | 2.76% |
| 2025-04-18 | 15.16 | 15.35 | 15.07 | 15.22 | 14.44 | qfq | 7,333,480 | 111,575,573 | 0.00% |
| 2025-04-17 | 15.40 | 15.41 | 15.05 | 15.22 | 14.44 | qfq | 14,973,351 | 227,215,911 | -1.81% |
| 2025-04-16 | 15.01 | 15.50 | 14.92 | 15.50 | 14.71 | qfq | 16,597,122 | 251,566,904 | 2.65% |
| 2025-04-15 | 15.00 | 15.14 | 14.87 | 15.10 | 14.33 | qfq | 13,711,085 | 206,044,463 | 0.47% |
| 2025-04-14 | 15.15 | 15.21 | 14.97 | 15.03 | 14.26 | qfq | 17,005,972 | 255,876,518 | -0.73% |
| 2025-04-11 | 15.14 | 15.20 | 15.02 | 15.14 | 14.37 | qfq | 8,849,920 | 133,733,125 | -0.53% |
| 2025-04-10 | 15.26 | 15.33 | 14.94 | 15.22 | 14.44 | qfq | 12,873,638 | 195,457,044 | 0.59% |
| 2025-04-09 | 14.84 | 15.15 | 14.67 | 15.13 | 14.36 | qfq | 25,083,097 | 374,301,270 | 1.00% |
| 2025-04-08 | 14.76 | 14.99 | 14.61 | 14.98 | 14.22 | qfq | 28,686,667 | 424,201,335 | 1.22% |
| 2025-04-07 | 15.01 | 15.22 | 14.31 | 14.80 | 14.04 | qfq | 34,731,177 | 511,185,886 | -4.27% |
| 2025-04-03 | 15.45 | 15.66 | 15.41 | 15.46 | 14.67 | qfq | 8,369,514 | 130,020,439 | -0.26% |
| 2025-04-02 | 15.40 | 15.55 | 15.36 | 15.50 | 14.71 | qfq | 6,764,560 | 104,477,344 | 0.52% |
| 2025-04-01 | 15.41 | 15.46 | 15.23 | 15.42 | 14.63 | qfq | 7,445,920 | 114,470,198 | 0.33% |
| 2025-03-31 | 15.38 | 15.48 | 15.28 | 15.37 | 14.59 | qfq | 8,038,134 | 123,567,967 | -0.77% |
| 2025-03-28 | 15.61 | 15.65 | 15.35 | 15.49 | 14.70 | qfq | 8,281,900 | 128,210,198 | -0.96% |
| 2025-03-27 | 15.54 | 15.73 | 15.51 | 15.64 | 14.84 | qfq | 5,850,270 | 91,520,581 | 0.58% |
| 2025-03-26 | 15.72 | 15.78 | 15.51 | 15.55 | 14.76 | qfq | 7,485,113 | 116,950,916 | -1.08% |
| 2025-03-25 | 15.62 | 15.73 | 15.49 | 15.72 | 14.92 | qfq | 8,470,434 | 132,307,102 | 1.03% |
| 2025-03-24 | 15.55 | 15.68 | 15.47 | 15.56 | 14.77 | qfq | 8,626,699 | 134,333,882 | 0.06% |
| 2025-03-21 | 15.63 | 15.81 | 15.50 | 15.55 | 14.76 | qfq | 10,730,520 | 167,455,823 | -0.51% |
| 2025-03-20 | 15.73 | 15.79 | 15.55 | 15.63 | 14.83 | qfq | 10,372,929 | 162,418,861 | -0.57% |
| 2025-03-19 | 15.79 | 15.88 | 15.67 | 15.72 | 14.92 | qfq | 8,247,860 | 129,874,022 | -0.63% |
| 2025-03-18 | 15.76 | 15.98 | 15.72 | 15.82 | 15.01 | qfq | 11,406,062 | 180,790,514 | 0.38% |
| 2025-03-17 | 15.74 | 15.82 | 15.62 | 15.76 | 14.96 | qfq | 10,242,320 | 161,226,277 | 0.06% |
| 2025-03-14 | 15.92 | 15.98 | 15.70 | 15.75 | 14.95 | qfq | 13,415,023 | 211,954,649 | -1.07% |
| 2025-03-13 | 15.88 | 15.99 | 15.81 | 15.92 | 15.11 | qfq | 8,471,807 | 134,575,356 | 0.32% |
| 2025-03-12 | 16.32 | 16.33 | 15.84 | 15.87 | 15.06 | qfq | 15,982,094 | 255,711,722 | -2.76% |
| 2025-03-11 | 15.79 | 16.33 | 15.74 | 16.32 | 15.49 | qfq | 19,323,052 | 311,709,175 | 2.71% |
| 2025-03-10 | 15.70 | 15.93 | 15.62 | 15.89 | 15.08 | qfq | 12,666,959 | 199,939,418 | 0.95% |
| 2025-03-07 | 15.81 | 15.93 | 15.72 | 15.74 | 14.94 | qfq | 8,804,730 | 139,243,389 | -0.94% |
| 2025-03-06 | 15.93 | 16.00 | 15.70 | 15.89 | 15.08 | qfq | 11,265,187 | 178,706,241 | 0.06% |
| 2025-03-05 | 16.16 | 16.25 | 15.87 | 15.88 | 15.07 | qfq | 10,622,121 | 170,033,199 | -1.37% |
| 2025-03-04 | 15.73 | 16.14 | 15.66 | 16.10 | 15.28 | qfq | 20,316,430 | 324,219,400 | 2.09% |
| 2025-03-03 | 15.66 | 15.90 | 15.65 | 15.77 | 14.97 | qfq | 13,287,397 | 209,526,601 | 0.70% |
| 2025-02-28 | 15.72 | 15.80 | 15.57 | 15.66 | 14.86 | qfq | 17,454,290 | 273,777,554 | 0.06% |
| 2025-02-27 | 15.09 | 15.66 | 15.02 | 15.65 | 14.85 | qfq | 22,630,563 | 349,222,190 | 3.78% |
| 2025-02-26 | 15.10 | 15.20 | 15.02 | 15.08 | 14.31 | qfq | 8,605,809 | 129,957,133 | 0.40% |
| 2025-02-25 | 15.26 | 15.26 | 14.99 | 15.02 | 14.25 | qfq | 10,778,476 | 162,574,484 | -1.77% |
| 2025-02-24 | 15.21 | 15.40 | 15.20 | 15.29 | 14.51 | qfq | 9,395,646 | 143,823,987 | 0.13% |
| 2025-02-21 | 15.47 | 15.52 | 15.18 | 15.27 | 14.49 | qfq | 13,062,861 | 199,648,338 | -1.23% |
| 2025-02-20 | 15.58 | 15.61 | 15.40 | 15.46 | 14.67 | qfq | 9,308,081 | 143,992,128 | -0.77% |
| 2025-02-19 | 15.66 | 15.76 | 15.47 | 15.58 | 14.79 | qfq | 9,559,022 | 148,648,937 | -0.57% |
| 2025-02-18 | 15.56 | 15.80 | 15.47 | 15.67 | 14.87 | qfq | 14,768,336 | 231,758,577 | 0.71% |
| 2025-02-17 | 15.58 | 15.71 | 15.40 | 15.56 | 14.77 | qfq | 11,688,112 | 181,331,639 | -0.13% |
| 2025-02-14 | 15.50 | 15.66 | 15.37 | 15.58 | 14.79 | qfq | 12,260,619 | 190,522,674 | 0.06% |
| 2025-02-13 | 15.48 | 15.93 | 15.48 | 15.57 | 14.78 | qfq | 16,222,435 | 254,311,740 | 0.71% |
| 2025-02-12 | 15.44 | 15.69 | 15.39 | 15.46 | 14.67 | qfq | 11,898,855 | 184,214,523 | -0.13% |
| 2025-02-11 | 15.39 | 15.65 | 15.35 | 15.48 | 14.69 | qfq | 13,064,236 | 202,341,535 | 0.39% |
| 2025-02-10 | 14.93 | 15.50 | 14.86 | 15.42 | 14.63 | qfq | 23,138,577 | 351,877,768 | 2.87% |
| 2025-02-07 | 14.85 | 15.05 | 14.84 | 14.99 | 14.23 | qfq | 13,196,672 | 197,560,254 | 0.60% |
| 2025-02-06 | 14.88 | 15.17 | 14.84 | 14.90 | 14.14 | qfq | 13,166,018 | 196,334,821 | -0.60% |
| 2025-02-05 | 15.05 | 15.05 | 14.83 | 14.99 | 14.23 | qfq | 9,908,609 | 147,893,186 | 0.07% |
| 2025-01-27 | 14.77 | 15.22 | 14.74 | 14.98 | 14.22 | qfq | 16,633,839 | 250,340,970 | 1.49% |
| 2025-01-24 | 14.61 | 14.81 | 14.45 | 14.76 | 14.01 | qfq | 19,083,848 | 279,031,904 | 0.96% |
| 2025-01-23 | 14.78 | 14.86 | 14.61 | 14.62 | 13.87 | qfq | 10,481,812 | 153,987,962 | -0.48% |
| 2025-01-22 | 14.60 | 14.77 | 14.42 | 14.69 | 13.94 | qfq | 12,609,249 | 184,261,962 | 0.48% |
| 2025-01-21 | 14.87 | 14.89 | 14.56 | 14.62 | 13.87 | qfq | 13,127,932 | 192,103,451 | -1.28% |
| 2025-01-20 | 14.95 | 15.07 | 14.80 | 14.81 | 14.05 | qfq | 11,316,292 | 168,318,195 | -0.87% |
| 2025-01-17 | 14.68 | 15.03 | 14.68 | 14.94 | 14.18 | qfq | 10,218,349 | 152,386,764 | 0.81% |
| 2025-01-16 | 14.85 | 15.00 | 14.76 | 14.82 | 14.06 | qfq | 9,661,574 | 143,558,080 | -0.20% |
| 2025-01-15 | 14.96 | 15.10 | 14.79 | 14.85 | 14.09 | qfq | 13,330,932 | 198,634,744 | -1.26% |
| 2025-01-14 | 14.76 | 15.14 | 14.67 | 15.04 | 14.27 | qfq | 16,368,520 | 244,581,753 | 1.35% |
| 2025-01-13 | 14.78 | 15.29 | 14.78 | 14.84 | 14.08 | qfq | 18,355,880 | 275,711,083 | -0.07% |
| 2025-01-10 | 15.13 | 15.63 | 14.85 | 14.85 | 14.09 | qfq | 19,466,500 | 294,632,217 | -1.00% |
| 2025-01-09 | 15.00 | 15.10 | 14.89 | 15.00 | 14.23 | qfq | 9,445,254 | 141,822,171 | -0.53% |
| 2025-01-08 | 15.01 | 15.15 | 14.82 | 15.08 | 14.31 | qfq | 13,506,680 | 202,404,075 | -0.13% |
| 2025-01-07 | 15.12 | 15.14 | 14.85 | 15.10 | 14.33 | qfq | 11,830,431 | 177,026,753 | 0.53% |
| 2025-01-06 | 14.97 | 15.09 | 14.81 | 15.02 | 14.25 | qfq | 13,688,754 | 204,703,401 | 0.81% |
| 2025-01-03 | 14.98 | 15.18 | 14.85 | 14.90 | 14.14 | qfq | 15,774,561 | 236,622,202 | -0.27% |
| 2025-01-02 | 15.30 | 15.37 | 14.89 | 14.94 | 14.18 | qfq | 21,247,478 | 320,068,289 | -2.67% |
| 2024-12-31 | 15.42 | 15.62 | 15.28 | 15.35 | 14.57 | qfq | 20,492,908 | 317,083,957 | 0.00% |
| 2024-12-30 | 15.24 | 15.41 | 15.18 | 15.35 | 14.57 | qfq | 19,052,651 | 291,957,598 | 0.46% |
| 2024-12-27 | 15.26 | 15.40 | 15.18 | 15.28 | 14.50 | qfq | 11,560,532 | 176,892,649 | 0.13% |
| 2024-12-26 | 15.40 | 15.48 | 15.20 | 15.26 | 14.48 | qfq | 10,957,980 | 167,266,178 | -0.91% |
| 2024-12-25 | 15.47 | 15.54 | 15.32 | 15.40 | 14.61 | qfq | 11,144,917 | 171,732,094 | -0.52% |
| 2024-12-24 | 15.24 | 15.55 | 15.24 | 15.48 | 14.69 | qfq | 16,982,986 | 262,479,485 | 1.11% |
| 2024-12-23 | 15.20 | 15.52 | 15.20 | 15.31 | 14.53 | qfq | 18,502,513 | 284,162,599 | 0.79% |
| 2024-12-20 | 15.20 | 15.35 | 15.11 | 15.19 | 14.42 | qfq | 17,791,127 | 270,826,571 | -0.39% |
| 2024-12-19 | 15.40 | 15.46 | 15.13 | 15.25 | 14.47 | qfq | 15,449,226 | 236,698,693 | -0.59% |
| 2024-12-18 | 15.28 | 15.50 | 15.14 | 15.34 | 14.56 | qfq | 19,445,514 | 298,088,720 | 0.79% |
| 2024-12-17 | 15.18 | 15.36 | 15.10 | 15.22 | 14.44 | qfq | 15,606,660 | 237,714,164 | 0.46% |
| 2024-12-16 | 15.39 | 15.53 | 15.07 | 15.15 | 14.38 | qfq | 23,039,141 | 351,067,822 | -1.05% |
| 2024-12-13 | 15.60 | 15.60 | 15.22 | 15.31 | 14.53 | qfq | 30,582,868 | 470,149,231 | -1.54% |
| 2024-12-12 | 15.05 | 15.65 | 14.95 | 15.55 | 14.76 | qfq | 48,942,444 | 753,864,894 | 3.39% |
| 2024-12-11 | 14.85 | 15.09 | 14.83 | 15.04 | 14.27 | qfq | 15,052,744 | 225,126,839 | 1.08% |
| 2024-12-10 | 15.20 | 15.25 | 14.84 | 14.88 | 14.12 | qfq | 19,293,640 | 289,538,802 | 0.20% |
| 2024-12-09 | 14.52 | 15.05 | 14.46 | 14.85 | 14.09 | qfq | 24,988,184 | 370,513,767 | 2.27% |
| 2024-12-06 | 14.41 | 14.67 | 14.26 | 14.52 | 13.78 | qfq | 17,091,324 | 246,708,505 | 1.04% |
| 2024-12-05 | 14.48 | 14.52 | 14.30 | 14.37 | 13.64 | qfq | 12,894,629 | 185,590,037 | -1.24% |
| 2024-12-04 | 14.56 | 14.66 | 14.48 | 14.55 | 13.81 | qfq | 10,857,020 | 158,106,626 | -0.55% |
| 2024-12-03 | 14.62 | 14.75 | 14.50 | 14.63 | 13.88 | qfq | 12,968,084 | 189,749,837 | 0.00% |
| 2024-12-02 | 14.35 | 14.63 | 14.28 | 14.63 | 13.88 | qfq | 18,939,935 | 274,203,738 | 1.88% |
| 2024-11-29 | 14.31 | 14.50 | 14.21 | 14.36 | 13.63 | qfq | 19,801,767 | 284,687,011 | 1.06% |
| 2024-11-28 | 14.29 | 14.33 | 14.11 | 14.21 | 13.49 | qfq | 14,308,194 | 203,291,508 | -0.14% |
| 2024-11-27 | 14.15 | 14.30 | 14.02 | 14.23 | 13.50 | qfq | 14,447,825 | 204,757,597 | 0.78% |
| 2024-11-26 | 14.13 | 14.24 | 14.00 | 14.12 | 13.40 | qfq | 10,303,001 | 145,550,129 | -0.14% |
| 2024-11-25 | 14.25 | 14.43 | 14.06 | 14.14 | 13.42 | qfq | 16,213,135 | 230,501,968 | -0.77% |
| 2024-11-22 | 14.78 | 14.80 | 14.25 | 14.25 | 13.52 | qfq | 17,707,272 | 256,296,468 | -3.26% |
| 2024-11-21 | 14.96 | 15.11 | 14.70 | 14.73 | 13.98 | qfq | 16,296,525 | 241,591,729 | -2.00% |
| 2024-11-20 | 14.95 | 15.07 | 14.92 | 15.03 | 14.26 | qfq | 12,870,534 | 192,980,383 | 0.13% |
| 2024-11-19 | 14.76 | 15.02 | 14.70 | 15.01 | 14.24 | qfq | 19,086,497 | 284,607,898 | 1.76% |
| 2024-11-18 | 14.98 | 15.18 | 14.67 | 14.75 | 14.00 | qfq | 21,988,532 | 327,591,480 | -1.21% |
| 2024-11-15 | 15.03 | 15.20 | 14.80 | 14.93 | 14.17 | qfq | 21,119,266 | 317,269,159 | -0.73% |
| 2024-11-14 | 15.16 | 15.45 | 15.01 | 15.04 | 14.27 | qfq | 19,282,137 | 293,654,096 | -0.86% |
| 2024-11-13 | 15.08 | 15.45 | 15.01 | 15.17 | 14.40 | qfq | 17,285,030 | 262,244,614 | 0.33% |
| 2024-11-12 | 15.19 | 15.44 | 15.04 | 15.12 | 14.35 | qfq | 25,111,257 | 382,794,502 | -0.40% |
| 2024-11-11 | 15.21 | 15.30 | 14.83 | 15.18 | 14.41 | qfq | 30,430,290 | 457,582,825 | -0.72% |
| 2024-11-08 | 15.48 | 15.55 | 15.10 | 15.29 | 14.51 | qfq | 41,092,568 | 627,989,469 | 0.26% |
| 2024-11-07 | 14.76 | 15.25 | 14.56 | 15.25 | 14.47 | qfq | 38,306,608 | 576,624,548 | 3.53% |
| 2024-11-06 | 14.15 | 15.08 | 14.09 | 14.73 | 13.98 | qfq | 58,051,904 | 855,243,827 | 4.62% |
| 2024-11-05 | 13.78 | 14.08 | 13.73 | 14.08 | 13.36 | qfq | 31,643,083 | 441,759,490 | 1.88% |
| 2024-11-04 | 13.83 | 13.83 | 13.65 | 13.82 | 13.11 | qfq | 22,751,960 | 312,549,096 | 0.58% |
| 2024-11-01 | 13.70 | 13.97 | 13.67 | 13.74 | 13.04 | qfq | 26,627,541 | 368,047,510 | 0.00% |
| 2024-10-31 | 13.83 | 13.90 | 13.70 | 13.74 | 13.04 | qfq | 21,049,940 | 289,371,581 | -1.08% |
| 2024-10-30 | 13.97 | 14.07 | 13.77 | 13.89 | 13.18 | qfq | 20,291,826 | 281,886,626 | -0.86% |
| 2024-10-29 | 14.30 | 14.38 | 13.96 | 14.01 | 13.30 | qfq | 24,631,302 | 347,245,427 | -2.03% |
| 2024-10-28 | 14.31 | 14.35 | 14.02 | 14.30 | 13.57 | qfq | 21,245,218 | 302,078,753 | -0.14% |
| 2024-10-25 | 14.13 | 14.43 | 13.96 | 14.32 | 13.59 | qfq | 25,564,291 | 363,384,545 | -0.62% |
| 2024-10-24 | 14.51 | 14.61 | 14.38 | 14.41 | 13.67 | qfq | 12,717,364 | 183,945,553 | -1.17% |
| 2024-10-23 | 14.69 | 14.69 | 14.45 | 14.58 | 13.84 | qfq | 18,926,635 | 275,188,979 | -0.14% |
| 2024-10-22 | 14.40 | 14.64 | 14.37 | 14.60 | 13.86 | qfq | 15,064,126 | 219,039,784 | 1.11% |
| 2024-10-21 | 14.74 | 14.78 | 14.30 | 14.44 | 13.70 | qfq | 22,953,381 | 331,664,123 | -1.30% |
| 2024-10-18 | 13.96 | 14.85 | 13.90 | 14.63 | 13.88 | qfq | 30,343,240 | 437,316,923 | 4.87% |
| 2024-10-17 | 14.44 | 14.49 | 13.94 | 13.95 | 13.24 | qfq | 17,725,349 | 250,874,041 | -2.58% |
| 2024-10-16 | 14.46 | 14.60 | 14.23 | 14.32 | 13.59 | qfq | 17,024,998 | 244,947,907 | -1.58% |
| 2024-10-15 | 14.95 | 14.95 | 14.52 | 14.55 | 13.81 | qfq | 15,955,315 | 235,042,356 | -2.74% |
| 2024-10-14 | 14.91 | 15.14 | 14.81 | 14.96 | 14.20 | qfq | 22,808,913 | 340,566,083 | 0.07% |
| 2024-10-11 | 15.20 | 15.25 | 14.76 | 14.95 | 14.19 | qfq | 20,893,666 | 314,132,264 | -1.06% |
| 2024-10-10 | 15.16 | 15.65 | 14.98 | 15.11 | 14.34 | qfq | 29,455,518 | 449,273,536 | -0.20% |
| 2024-10-09 | 16.21 | 16.21 | 15.08 | 15.14 | 14.37 | qfq | 50,291,243 | 783,299,172 | -8.30% |
| 2024-10-08 | 17.22 | 17.23 | 16.00 | 16.51 | 15.67 | qfq | 70,693,138 | 1,180,085,953 | 5.43% |
| 2024-09-30 | 14.98 | 15.79 | 14.80 | 15.66 | 14.86 | qfq | 58,055,857 | 890,206,672 | 8.30% |
| 2024-09-27 | 13.98 | 14.46 | 13.98 | 14.46 | 13.72 | qfq | 16,012,879 | 227,903,400 | 4.71% |
| 2024-09-26 | 13.23 | 13.84 | 13.14 | 13.81 | 13.11 | qfq | 19,249,608 | 260,908,060 | 4.38% |
| 2024-09-25 | 13.30 | 13.55 | 13.19 | 13.23 | 12.56 | qfq | 19,528,686 | 261,331,932 | 0.84% |
| 2024-09-24 | 12.54 | 13.13 | 12.51 | 13.12 | 12.45 | qfq | 21,161,672 | 272,473,706 | 5.38% |
| 2024-09-23 | 12.53 | 12.59 | 12.42 | 12.45 | 11.81 | qfq | 7,082,194 | 88,380,513 | -0.64% |
| 2024-09-20 | 12.63 | 12.70 | 12.36 | 12.53 | 11.89 | qfq | 12,152,696 | 151,655,817 | -0.79% |
| 2024-09-19 | 12.26 | 12.77 | 12.25 | 12.63 | 11.99 | qfq | 14,538,950 | 182,591,483 | 3.02% |
| 2024-09-18 | 12.60 | 12.61 | 12.17 | 12.26 | 11.63 | qfq | 8,893,586 | 109,122,443 | -1.61% |
| 2024-09-13 | 12.40 | 12.63 | 12.39 | 12.46 | 11.82 | qfq | 9,561,122 | 119,654,034 | 0.56% |
| 2024-09-12 | 12.36 | 12.59 | 12.31 | 12.39 | 11.76 | qfq | 10,665,003 | 132,373,371 | 1.06% |
| 2024-09-11 | 12.24 | 12.35 | 12.13 | 12.26 | 11.63 | qfq | 8,614,139 | 105,316,203 | -0.57% |
| 2024-09-10 | 12.40 | 12.51 | 12.16 | 12.33 | 11.70 | qfq | 10,439,414 | 128,312,168 | -1.20% |
| 2024-09-09 | 12.65 | 12.69 | 12.42 | 12.48 | 11.84 | qfq | 12,842,462 | 160,819,690 | -1.73% |
| 2024-09-06 | 12.96 | 13.05 | 12.64 | 12.70 | 12.05 | qfq | 13,625,617 | 174,484,032 | -2.01% |
| 2024-09-05 | 13.33 | 13.36 | 12.78 | 12.96 | 12.30 | qfq | 22,643,114 | 293,989,487 | -2.78% |
| 2024-09-04 | 13.19 | 13.44 | 13.16 | 13.33 | 12.65 | qfq | 7,474,875 | 99,490,634 | 0.15% |
| 2024-09-03 | 13.15 | 13.42 | 13.06 | 13.31 | 12.63 | qfq | 9,412,591 | 125,122,767 | 0.76% |
| 2024-09-02 | 13.40 | 13.52 | 13.20 | 13.21 | 12.54 | qfq | 15,149,817 | 201,010,294 | -1.64% |
| 2024-08-30 | 13.30 | 13.73 | 13.14 | 13.43 | 12.74 | qfq | 14,684,008 | 197,742,286 | 0.75% |
| 2024-08-29 | 13.57 | 13.60 | 13.30 | 13.33 | 12.65 | qfq | 10,532,255 | 141,050,160 | -1.33% |
| 2024-08-28 | 13.31 | 13.59 | 13.29 | 13.51 | 12.82 | qfq | 11,524,480 | 155,695,231 | 1.58% |
| 2024-08-27 | 13.23 | 13.41 | 13.18 | 13.30 | 12.62 | qfq | 10,753,400 | 143,107,261 | 0.61% |
| 2024-08-26 | 13.30 | 13.38 | 13.00 | 13.22 | 12.55 | qfq | 12,359,030 | 162,779,525 | -0.53% |
| 2024-08-23 | 13.15 | 13.33 | 12.76 | 13.29 | 12.61 | qfq | 14,940,848 | 195,584,359 | -0.75% |
| 2024-08-22 | 13.40 | 13.56 | 13.23 | 13.39 | 12.71 | qfq | 9,188,422 | 123,333,848 | 0.00% |
| 2024-08-21 | 13.47 | 13.56 | 13.33 | 13.39 | 12.71 | qfq | 6,477,674 | 86,827,589 | -0.52% |
| 2024-08-20 | 13.70 | 13.76 | 13.39 | 13.46 | 12.77 | qfq | 8,687,303 | 117,297,253 | -1.46% |
| 2024-08-19 | 13.43 | 13.80 | 13.43 | 13.66 | 12.96 | qfq | 12,193,894 | 167,132,451 | 1.94% |
| 2024-08-16 | 13.26 | 13.45 | 13.15 | 13.40 | 12.72 | qfq | 9,043,600 | 121,012,770 | 1.06% |
| 2024-08-15 | 13.07 | 13.49 | 13.04 | 13.26 | 12.58 | qfq | 11,120,924 | 148,111,551 | 1.14% |
| 2024-08-14 | 13.43 | 13.46 | 13.03 | 13.11 | 12.44 | qfq | 12,032,344 | 158,252,963 | -2.46% |
| 2024-08-13 | 13.49 | 13.56 | 13.36 | 13.44 | 12.75 | qfq | 8,103,040 | 108,869,169 | -0.30% |
| 2024-08-12 | 13.33 | 13.55 | 13.27 | 13.48 | 12.79 | qfq | 8,132,275 | 109,401,424 | 1.05% |
| 2024-08-09 | 13.64 | 13.72 | 13.34 | 13.34 | 12.66 | qfq | 8,826,838 | 118,848,869 | -2.27% |
| 2024-08-08 | 13.37 | 13.73 | 13.30 | 13.65 | 12.95 | qfq | 11,195,447 | 152,305,707 | 2.09% |
| 2024-08-07 | 13.39 | 13.45 | 13.26 | 13.37 | 12.69 | qfq | 6,153,463 | 82,330,343 | -0.22% |
| 2024-08-06 | 13.39 | 13.57 | 13.32 | 13.40 | 12.72 | qfq | 8,685,240 | 116,497,398 | 0.53% |
| 2024-08-05 | 13.40 | 13.63 | 13.32 | 13.33 | 12.65 | qfq | 13,208,300 | 177,350,437 | -1.33% |
| 2024-08-02 | 13.79 | 13.94 | 13.45 | 13.51 | 12.82 | qfq | 15,498,566 | 210,838,321 | -2.53% |
| 2024-08-01 | 14.02 | 14.15 | 13.78 | 13.86 | 13.15 | qfq | 11,844,701 | 164,514,666 | -0.79% |
| 2024-07-31 | 13.50 | 13.99 | 13.37 | 13.97 | 13.26 | qfq | 15,065,598 | 207,552,056 | 4.18% |
| 2024-07-30 | 13.66 | 13.67 | 13.36 | 13.41 | 12.73 | qfq | 9,514,255 | 127,802,479 | -1.47% |
| 2024-07-29 | 13.68 | 13.75 | 13.55 | 13.61 | 12.92 | qfq | 9,315,204 | 127,100,859 | -0.15% |
| 2024-07-26 | 13.46 | 13.80 | 13.40 | 13.63 | 12.93 | qfq | 11,611,775 | 158,393,031 | 1.79% |
| 2024-07-25 | 13.23 | 13.50 | 13.17 | 13.39 | 12.71 | qfq | 12,883,388 | 172,012,423 | 1.21% |
| 2024-07-24 | 13.62 | 13.69 | 13.14 | 13.23 | 12.56 | qfq | 20,120,570 | 268,365,567 | -3.08% |
| 2024-07-23 | 14.31 | 14.33 | 13.65 | 13.65 | 12.95 | qfq | 19,539,186 | 271,073,846 | -4.94% |
| 2024-07-22 | 14.66 | 14.73 | 14.26 | 14.36 | 13.63 | qfq | 14,340,920 | 207,259,308 | -1.98% |
| 2024-07-19 | 14.57 | 14.76 | 14.32 | 14.65 | 13.90 | qfq | 15,891,200 | 232,151,112 | 0.76% |
| 2024-07-18 | 14.32 | 14.58 | 14.17 | 14.54 | 13.80 | qfq | 15,480,899 | 223,276,362 | 1.39% |
| 2024-07-17 | 14.30 | 14.39 | 14.15 | 14.34 | 13.61 | qfq | 10,351,395 | 148,020,669 | 0.07% |
| 2024-07-16 | 14.30 | 14.49 | 14.21 | 14.33 | 13.60 | qfq | 11,337,977 | 162,707,159 | -0.14% |
| 2024-07-15 | 14.43 | 14.50 | 14.31 | 14.35 | 13.62 | qfq | 12,415,135 | 178,885,500 | -0.28% |
| 2024-07-12 | 14.20 | 14.54 | 14.13 | 14.39 | 13.66 | qfq | 21,574,632 | 310,949,478 | 1.20% |
| 2024-07-11 | 13.89 | 14.24 | 13.67 | 14.22 | 13.49 | qfq | 18,411,523 | 257,743,814 | 3.34% |
| 2024-07-10 | 13.80 | 13.92 | 13.71 | 13.76 | 13.06 | qfq | 8,462,592 | 116,667,036 | -0.79% |
| 2024-07-09 | 13.66 | 13.87 | 13.54 | 13.87 | 13.16 | qfq | 13,821,045 | 189,448,664 | 1.09% |
| 2024-07-08 | 14.07 | 14.09 | 13.62 | 13.72 | 13.02 | qfq | 18,344,370 | 253,802,641 | -2.49% |
| 2024-07-05 | 13.81 | 14.08 | 13.80 | 14.07 | 13.35 | qfq | 16,997,429 | 237,117,261 | 2.25% |
| 2024-07-04 | 13.78 | 13.97 | 13.76 | 13.76 | 13.06 | qfq | 12,047,500 | 166,798,825 | -0.43% |
| 2024-07-03 | 13.79 | 13.97 | 13.78 | 13.82 | 13.11 | qfq | 9,379,099 | 129,936,265 | -0.36% |
| 2024-07-02 | 14.24 | 14.29 | 13.80 | 13.87 | 13.16 | qfq | 18,036,265 | 252,020,084 | -2.67% |
| 2024-07-01 | 13.95 | 14.29 | 13.65 | 14.25 | 13.52 | qfq | 20,287,820 | 284,841,558 | 2.15% |
| 2024-06-28 | 13.91 | 14.06 | 13.80 | 13.95 | 13.24 | qfq | 15,858,513 | 220,901,296 | 0.14% |
| 2024-06-27 | 14.33 | 14.37 | 13.89 | 13.93 | 13.22 | qfq | 18,682,900 | 262,371,504 | -3.26% |
| 2024-06-26 | 14.17 | 14.46 | 13.90 | 14.40 | 13.67 | qfq | 22,518,580 | 320,041,316 | 2.13% |
| 2024-06-25 | 13.79 | 14.25 | 13.74 | 14.10 | 13.38 | qfq | 19,989,262 | 280,726,281 | 2.25% |
| 2024-06-24 | 13.70 | 13.90 | 13.63 | 13.79 | 13.09 | qfq | 13,531,603 | 186,332,674 | 0.15% |
| 2024-06-21 | 13.67 | 13.85 | 13.65 | 13.77 | 13.07 | qfq | 12,334,840 | 169,731,626 | 0.29% |
| 2024-06-20 | 13.70 | 13.90 | 13.67 | 13.73 | 13.03 | qfq | 10,629,075 | 146,221,576 | -0.22% |
| 2024-06-19 | 13.90 | 14.04 | 13.75 | 13.76 | 13.06 | qfq | 9,404,200 | 130,038,873 | -1.08% |
| 2024-06-18 | 13.78 | 13.95 | 13.75 | 13.91 | 13.20 | qfq | 11,434,446 | 158,645,025 | 0.80% |
| 2024-06-17 | 14.02 | 14.02 | 13.72 | 13.80 | 13.10 | qfq | 18,297,688 | 253,293,349 | -1.57% |
| 2024-06-14 | 13.96 | 14.10 | 13.89 | 14.02 | 13.30 | qfq | 10,848,500 | 151,707,899 | 0.21% |
| 2024-06-13 | 14.20 | 14.25 | 13.94 | 13.99 | 13.28 | qfq | 11,750,900 | 165,128,556 | -1.48% |
| 2024-06-12 | 14.28 | 14.31 | 14.14 | 14.20 | 13.48 | qfq | 9,916,458 | 140,916,660 | -0.49% |
| 2024-06-11 | 14.21 | 14.33 | 14.12 | 14.27 | 13.54 | qfq | 11,665,991 | 166,125,556 | 0.42% |
| 2024-06-07 | 14.39 | 14.41 | 14.11 | 14.21 | 13.49 | qfq | 15,460,986 | 220,059,861 | -1.04% |
| 2024-06-06 | 14.21 | 14.42 | 14.09 | 14.36 | 13.63 | qfq | 18,567,371 | 264,725,824 | 1.06% |
| 2024-06-05 | 14.25 | 14.36 | 14.13 | 14.21 | 13.49 | qfq | 14,462,711 | 206,036,274 | 0.00% |
| 2024-06-04 | 14.26 | 14.30 | 14.06 | 14.21 | 13.49 | qfq | 19,359,392 | 274,295,087 | -0.28% |
| 2024-06-03 | 14.30 | 14.39 | 14.18 | 14.25 | 13.52 | qfq | 18,780,686 | 268,047,629 | -0.56% |
| 2024-05-31 | 14.50 | 14.57 | 14.28 | 14.33 | 13.60 | qfq | 16,797,625 | 241,927,005 | -1.17% |
| 2024-05-30 | 14.66 | 14.85 | 14.46 | 14.50 | 13.76 | qfq | 13,460,832 | 197,151,887 | -0.96% |
| 2024-05-29 | 14.68 | 14.79 | 14.56 | 14.64 | 13.89 | qfq | 10,431,885 | 152,958,394 | -0.27% |
| 2024-05-28 | 14.71 | 14.84 | 14.67 | 14.68 | 13.93 | qfq | 15,312,016 | 225,697,494 | -0.14% |
| 2024-05-27 | 14.72 | 14.90 | 14.64 | 14.70 | 13.95 | qfq | 17,311,597 | 255,215,001 | -3.23% |
| 2024-05-24 | 15.07 | 15.31 | 14.97 | 15.19 | 13.89 | qfq | 20,351,558 | 308,719,960 | 0.66% |
| 2024-05-23 | 15.31 | 15.34 | 15.06 | 15.09 | 13.80 | qfq | 25,353,330 | 384,550,557 | -1.44% |
| 2024-05-22 | 15.52 | 15.60 | 15.27 | 15.31 | 14.00 | qfq | 27,466,850 | 422,023,352 | -1.61% |
| 2024-05-21 | 15.60 | 15.68 | 15.48 | 15.56 | 14.23 | qfq | 15,637,014 | 243,431,338 | 0.06% |
| 2024-05-20 | 15.60 | 15.80 | 15.48 | 15.55 | 14.22 | qfq | 21,390,031 | 334,145,748 | -0.83% |
| 2024-05-17 | 15.59 | 15.72 | 15.45 | 15.68 | 14.34 | qfq | 14,168,359 | 220,863,776 | 0.58% |
| 2024-05-16 | 15.70 | 15.85 | 15.50 | 15.59 | 14.26 | qfq | 21,507,200 | 336,172,552 | -1.39% |
| 2024-05-15 | 16.49 | 16.71 | 15.71 | 15.81 | 14.46 | qfq | 40,557,798 | 650,808,024 | -4.30% |
| 2024-05-14 | 16.32 | 16.54 | 16.25 | 16.52 | 15.11 | qfq | 22,880,043 | 375,653,248 | 0.73% |
| 2024-05-13 | 16.04 | 16.44 | 15.95 | 16.40 | 15.00 | qfq | 30,324,841 | 493,896,487 | 1.61% |
| 2024-05-10 | 15.86 | 16.22 | 15.79 | 16.14 | 14.76 | qfq | 23,653,280 | 379,191,223 | 1.83% |
| 2024-05-09 | 15.85 | 15.94 | 15.70 | 15.85 | 14.50 | qfq | 19,411,096 | 306,909,114 | 0.06% |
| 2024-05-08 | 15.85 | 15.98 | 15.72 | 15.84 | 14.49 | qfq | 16,330,784 | 258,666,667 | -0.38% |
| 2024-05-07 | 16.05 | 16.07 | 15.77 | 15.90 | 14.54 | qfq | 25,869,824 | 411,095,798 | -0.44% |
| 2024-05-06 | 15.59 | 16.04 | 15.35 | 15.97 | 14.61 | qfq | 34,750,838 | 546,179,275 | 3.03% |
| 2024-04-30 | 15.52 | 15.76 | 15.42 | 15.50 | 14.18 | qfq | 21,987,526 | 343,214,793 | 0.00% |
| 2024-04-29 | 15.38 | 15.56 | 15.26 | 15.50 | 14.18 | qfq | 23,564,496 | 363,960,338 | 0.65% |
| 2024-04-26 | 15.47 | 15.65 | 15.21 | 15.40 | 14.09 | qfq | 29,207,560 | 448,252,340 | -1.16% |
| 2024-04-25 | 15.64 | 15.89 | 15.50 | 15.58 | 14.25 | qfq | 23,643,980 | 370,116,927 | -0.64% |
| 2024-04-24 | 15.35 | 15.72 | 15.13 | 15.68 | 14.34 | qfq | 33,683,192 | 520,758,813 | 3.09% |
| 2024-04-23 | 16.17 | 16.20 | 14.83 | 15.21 | 13.91 | qfq | 56,686,614 | 871,245,056 | -2.31% |
| 2024-04-22 | 16.29 | 16.38 | 15.54 | 15.57 | 14.24 | qfq | 38,352,490 | 609,430,157 | -3.23% |
| 2024-04-19 | 15.69 | 16.13 | 15.60 | 16.09 | 14.72 | qfq | 25,313,403 | 405,080,335 | 2.55% |
| 2024-04-18 | 15.65 | 15.95 | 15.55 | 15.69 | 14.35 | qfq | 22,831,115 | 359,463,174 | -0.13% |
| 2024-04-17 | 15.28 | 15.73 | 15.16 | 15.71 | 14.37 | qfq | 26,015,208 | 402,101,361 | 2.81% |
| 2024-04-16 | 15.55 | 15.71 | 15.28 | 15.28 | 13.98 | qfq | 30,603,669 | 472,671,478 | -1.93% |
| 2024-04-15 | 15.24 | 15.62 | 15.08 | 15.58 | 14.25 | qfq | 37,886,615 | 584,299,334 | 2.50% |
| 2024-04-12 | 14.88 | 15.34 | 14.78 | 15.20 | 13.90 | qfq | 27,929,866 | 422,073,951 | 2.15% |
| 2024-04-11 | 14.60 | 15.02 | 14.52 | 14.88 | 13.61 | qfq | 22,168,311 | 328,537,222 | 0.95% |
| 2024-04-10 | 14.63 | 14.91 | 14.51 | 14.74 | 13.48 | qfq | 28,826,956 | 425,556,396 | 1.87% |
| 2024-04-09 | 14.60 | 14.75 | 14.40 | 14.47 | 13.23 | qfq | 19,794,236 | 287,387,444 | -1.03% |
| 2024-04-08 | 14.75 | 14.85 | 14.59 | 14.62 | 13.37 | qfq | 21,343,435 | 314,150,895 | -0.61% |
| 2024-04-03 | 14.70 | 15.04 | 14.56 | 14.71 | 13.45 | qfq | 28,637,167 | 422,803,571 | 0.07% |
| 2024-04-02 | 14.34 | 14.79 | 14.34 | 14.70 | 13.44 | qfq | 35,325,357 | 516,145,092 | 3.01% |
| 2024-04-01 | 14.06 | 14.32 | 14.00 | 14.27 | 13.05 | qfq | 26,226,332 | 371,640,882 | 2.29% |
| 2024-03-29 | 13.70 | 14.07 | 13.60 | 13.95 | 12.76 | qfq | 21,453,363 | 297,961,299 | 1.82% |
| 2024-03-28 | 13.32 | 13.73 | 13.28 | 13.70 | 12.53 | qfq | 23,545,770 | 319,555,624 | 2.78% |
| 2024-03-27 | 13.36 | 13.50 | 13.33 | 13.33 | 12.19 | qfq | 15,220,335 | 204,529,974 | -0.74% |
| 2024-03-26 | 13.21 | 13.51 | 13.21 | 13.43 | 12.28 | qfq | 20,274,386 | 271,357,264 | 1.51% |
| 2024-03-25 | 13.26 | 13.45 | 13.20 | 13.23 | 12.10 | qfq | 14,703,518 | 195,830,004 | -0.82% |
| 2024-03-22 | 13.28 | 13.55 | 13.26 | 13.34 | 12.20 | qfq | 20,045,422 | 268,078,109 | 0.38% |
| 2024-03-21 | 13.54 | 13.56 | 13.24 | 13.29 | 12.16 | qfq | 18,605,100 | 247,754,838 | -0.97% |
| 2024-03-20 | 13.12 | 13.54 | 13.10 | 13.42 | 12.27 | qfq | 27,712,536 | 370,729,046 | 2.36% |
| 2024-03-19 | 13.06 | 13.45 | 13.01 | 13.11 | 11.99 | qfq | 25,355,261 | 335,206,935 | 0.38% |
| 2024-03-18 | 12.91 | 13.07 | 12.85 | 13.06 | 11.94 | qfq | 18,252,138 | 236,695,694 | 1.01% |
| 2024-03-15 | 12.90 | 12.95 | 12.62 | 12.93 | 11.83 | qfq | 21,251,340 | 271,617,421 | 0.31% |
| 2024-03-14 | 12.72 | 13.06 | 12.72 | 12.89 | 11.79 | qfq | 14,971,840 | 193,436,024 | 0.55% |
| 2024-03-13 | 13.03 | 13.03 | 12.76 | 12.82 | 11.73 | qfq | 17,564,344 | 225,409,640 | -1.69% |
| 2024-03-12 | 12.88 | 13.08 | 12.73 | 13.04 | 11.93 | qfq | 21,416,411 | 276,646,709 | 2.35% |
| 2024-03-11 | 12.72 | 12.84 | 12.63 | 12.74 | 11.65 | qfq | 15,301,691 | 194,313,705 | 0.16% |
| 2024-03-08 | 12.80 | 12.94 | 12.65 | 12.72 | 11.63 | qfq | 16,531,750 | 210,841,644 | -0.55% |
| 2024-03-07 | 12.60 | 13.09 | 12.60 | 12.79 | 11.70 | qfq | 18,671,582 | 240,154,306 | 1.67% |
| 2024-03-06 | 12.54 | 12.69 | 12.51 | 12.58 | 11.51 | qfq | 10,795,326 | 136,021,736 | 0.32% |
| 2024-03-05 | 12.61 | 12.70 | 12.48 | 12.54 | 11.47 | qfq | 19,913,870 | 250,667,441 | -0.56% |
| 2024-03-04 | 12.72 | 12.83 | 12.58 | 12.61 | 11.53 | qfq | 15,304,151 | 194,006,117 | -1.18% |
| 2024-03-01 | 12.72 | 12.79 | 12.60 | 12.76 | 11.67 | qfq | 16,450,609 | 208,979,367 | 0.24% |
| 2024-02-29 | 12.48 | 12.73 | 12.42 | 12.73 | 11.64 | qfq | 18,745,772 | 236,198,120 | 1.76% |
| 2024-02-28 | 12.72 | 12.94 | 12.51 | 12.51 | 11.44 | qfq | 19,815,814 | 251,591,849 | -1.65% |
| 2024-02-27 | 12.68 | 12.75 | 12.60 | 12.72 | 11.63 | qfq | 12,796,357 | 162,141,822 | 0.47% |
| 2024-02-26 | 12.72 | 12.83 | 12.64 | 12.66 | 11.58 | qfq | 12,430,377 | 158,192,294 | -0.55% |
| 2024-02-23 | 12.78 | 12.83 | 12.64 | 12.73 | 11.64 | qfq | 11,995,509 | 152,527,479 | -0.39% |
| 2024-02-22 | 12.73 | 12.92 | 12.70 | 12.78 | 11.69 | qfq | 13,672,093 | 175,129,782 | 0.39% |
| 2024-02-21 | 12.68 | 12.98 | 12.58 | 12.73 | 11.64 | qfq | 17,323,053 | 221,938,546 | 0.00% |
| 2024-02-20 | 12.59 | 12.84 | 12.35 | 12.73 | 11.64 | qfq | 13,651,004 | 173,367,850 | 1.27% |
| 2024-02-19 | 12.49 | 12.61 | 12.42 | 12.57 | 11.50 | qfq | 17,787,800 | 222,479,375 | 1.53% |
| 2024-02-08 | 12.29 | 12.44 | 12.14 | 12.38 | 11.32 | qfq | 27,897,923 | 343,811,445 | 1.31% |
| 2024-02-07 | 12.08 | 12.32 | 11.92 | 12.22 | 11.18 | qfq | 33,156,759 | 401,844,878 | 1.41% |
| 2024-02-06 | 11.44 | 12.08 | 11.37 | 12.05 | 11.02 | qfq | 31,660,049 | 375,653,629 | 5.24% |
| 2024-02-05 | 11.47 | 11.80 | 11.11 | 11.45 | 10.47 | qfq | 27,752,328 | 317,791,211 | -0.17% |
| 2024-02-02 | 11.80 | 11.89 | 11.15 | 11.47 | 10.49 | qfq | 25,504,953 | 295,942,136 | -2.71% |
| 2024-02-01 | 11.70 | 11.99 | 11.64 | 11.79 | 10.78 | qfq | 17,731,618 | 209,799,209 | 0.26% |
| 2024-01-31 | 11.99 | 12.02 | 11.69 | 11.76 | 10.76 | qfq | 19,755,923 | 233,550,282 | -2.33% |
| 2024-01-30 | 12.35 | 12.46 | 12.02 | 12.04 | 11.01 | qfq | 16,536,785 | 201,865,978 | -2.75% |
| 2024-01-29 | 12.65 | 12.71 | 12.35 | 12.38 | 11.32 | qfq | 11,779,556 | 147,216,652 | -1.90% |
| 2024-01-26 | 12.40 | 12.70 | 12.36 | 12.62 | 11.54 | qfq | 13,653,580 | 171,012,008 | 1.77% |
| 2024-01-25 | 11.96 | 12.41 | 11.92 | 12.40 | 11.34 | qfq | 14,132,807 | 173,028,493 | 3.33% |
| 2024-01-24 | 11.98 | 12.02 | 11.67 | 12.00 | 10.98 | qfq | 12,546,136 | 149,153,446 | 0.93% |
| 2024-01-23 | 11.85 | 11.98 | 11.65 | 11.89 | 10.87 | qfq | 14,102,375 | 167,081,521 | -0.17% |
| 2024-01-22 | 12.24 | 12.26 | 11.80 | 11.91 | 10.89 | qfq | 16,885,911 | 203,390,164 | -2.70% |
| 2024-01-19 | 12.19 | 12.34 | 12.08 | 12.24 | 11.20 | qfq | 11,976,580 | 146,537,721 | 0.49% |
| 2024-01-18 | 12.06 | 12.32 | 11.84 | 12.18 | 11.14 | qfq | 21,920,574 | 263,799,250 | -0.08% |
| 2024-01-17 | 12.32 | 12.45 | 12.19 | 12.19 | 11.15 | qfq | 14,612,559 | 180,368,249 | -1.06% |
| 2024-01-16 | 12.06 | 12.35 | 11.89 | 12.32 | 11.27 | qfq | 26,649,674 | 323,546,092 | 2.07% |
| 2024-01-15 | 12.25 | 12.37 | 12.06 | 12.07 | 11.04 | qfq | 22,673,433 | 277,311,992 | -2.43% |
| 2024-01-12 | 12.65 | 12.67 | 12.20 | 12.37 | 11.31 | qfq | 21,309,829 | 264,276,453 | -2.68% |
| 2024-01-11 | 13.00 | 13.06 | 12.68 | 12.71 | 11.62 | qfq | 18,620,478 | 238,299,883 | -2.38% |
| 2024-01-10 | 13.00 | 13.23 | 12.90 | 13.02 | 11.91 | qfq | 9,156,671 | 119,730,690 | 0.39% |
| 2024-01-09 | 12.88 | 13.03 | 12.71 | 12.97 | 11.86 | qfq | 8,561,964 | 110,792,094 | 0.39% |
| 2024-01-08 | 13.08 | 13.09 | 12.91 | 12.92 | 11.82 | qfq | 10,035,569 | 130,246,438 | -1.15% |
| 2024-01-05 | 13.20 | 13.21 | 12.99 | 13.07 | 11.95 | qfq | 8,942,902 | 117,114,262 | -0.83% |
| 2024-01-04 | 13.18 | 13.23 | 13.00 | 13.18 | 12.05 | qfq | 8,657,208 | 113,575,982 | -0.08% |
| 2024-01-03 | 13.19 | 13.23 | 13.12 | 13.19 | 12.06 | qfq | 9,504,857 | 125,237,114 | 0.15% |
| 2024-01-02 | 13.18 | 13.27 | 13.11 | 13.17 | 12.05 | qfq | 10,421,313 | 137,496,991 | 0.00% |
| 2023-12-29 | 13.03 | 13.25 | 12.96 | 13.17 | 12.05 | qfq | 11,547,615 | 151,346,706 | 1.00% |
| 2023-12-28 | 12.85 | 13.08 | 12.79 | 13.04 | 11.93 | qfq | 14,228,612 | 184,496,611 | 1.56% |
| 2023-12-27 | 12.66 | 12.87 | 12.63 | 12.84 | 11.74 | qfq | 8,208,362 | 104,789,921 | 0.94% |
| 2023-12-26 | 12.73 | 12.79 | 12.65 | 12.72 | 11.63 | qfq | 9,993,563 | 127,068,470 | 0.08% |
| 2023-12-25 | 12.70 | 12.79 | 12.53 | 12.71 | 11.62 | qfq | 11,570,966 | 146,334,660 | -0.24% |
| 2023-12-22 | 12.65 | 12.77 | 12.50 | 12.74 | 11.65 | qfq | 14,219,889 | 179,751,433 | 0.55% |
| 2023-12-21 | 12.61 | 12.75 | 12.55 | 12.67 | 11.59 | qfq | 11,046,948 | 139,887,943 | 0.08% |
| 2023-12-20 | 12.95 | 12.99 | 12.63 | 12.66 | 11.58 | qfq | 12,144,747 | 155,362,040 | -1.94% |
| 2023-12-19 | 12.95 | 13.08 | 12.77 | 12.91 | 11.81 | qfq | 12,359,809 | 159,102,282 | -0.84% |
| 2023-12-18 | 13.15 | 13.15 | 12.88 | 13.02 | 11.91 | qfq | 9,329,277 | 121,596,333 | -0.69% |
| 2023-12-15 | 13.12 | 13.25 | 13.08 | 13.11 | 11.99 | qfq | 8,415,101 | 110,679,771 | -0.08% |
| 2023-12-14 | 13.27 | 13.30 | 13.10 | 13.12 | 12.00 | qfq | 9,238,840 | 121,627,580 | -0.68% |
| 2023-12-13 | 13.50 | 13.65 | 13.20 | 13.21 | 12.08 | qfq | 12,881,240 | 171,542,486 | -2.22% |
| 2023-12-12 | 13.51 | 13.57 | 13.26 | 13.51 | 12.36 | qfq | 14,320,913 | 191,726,138 | -0.59% |
| 2023-12-11 | 13.35 | 13.61 | 13.16 | 13.59 | 12.43 | qfq | 14,829,936 | 198,701,073 | 1.42% |
| 2023-12-08 | 13.50 | 13.62 | 13.36 | 13.40 | 12.26 | qfq | 9,794,507 | 131,769,665 | -0.74% |
| 2023-12-07 | 13.48 | 13.58 | 13.32 | 13.50 | 12.35 | qfq | 7,851,087 | 105,625,790 | 0.00% |
| 2023-12-06 | 13.52 | 13.62 | 13.42 | 13.50 | 12.35 | qfq | 6,635,015 | 89,788,175 | -0.15% |
| 2023-12-05 | 13.71 | 13.83 | 13.51 | 13.52 | 12.37 | qfq | 8,026,369 | 109,514,450 | -1.46% |
| 2023-12-04 | 13.69 | 13.85 | 13.61 | 13.72 | 12.55 | qfq | 9,316,317 | 127,919,583 | 0.29% |
| 2023-12-01 | 14.05 | 14.08 | 13.63 | 13.68 | 12.51 | qfq | 13,052,079 | 179,736,140 | -2.49% |
| 2023-11-30 | 14.00 | 14.14 | 13.94 | 14.03 | 12.83 | qfq | 8,785,068 | 123,422,282 | 0.21% |
| 2023-11-29 | 13.97 | 14.05 | 13.92 | 14.00 | 12.80 | qfq | 6,896,934 | 96,413,282 | -0.28% |
| 2023-11-28 | 14.00 | 14.08 | 13.84 | 14.04 | 12.84 | qfq | 8,964,906 | 125,478,044 | 0.50% |
| 2023-11-27 | 13.86 | 14.02 | 13.71 | 13.97 | 12.78 | qfq | 10,646,638 | 147,868,363 | 0.43% |
| 2023-11-24 | 13.94 | 14.03 | 13.89 | 13.91 | 12.72 | qfq | 5,281,000 | 73,673,241 | -0.50% |
| 2023-11-23 | 13.88 | 14.06 | 13.83 | 13.98 | 12.79 | qfq | 6,891,522 | 96,111,547 | 0.43% |
| 2023-11-22 | 14.05 | 14.08 | 13.87 | 13.92 | 12.73 | qfq | 7,140,800 | 99,572,300 | -0.93% |
| 2023-11-21 | 14.00 | 14.20 | 13.95 | 14.05 | 12.85 | qfq | 8,315,620 | 117,345,189 | 0.72% |
| 2023-11-20 | 14.07 | 14.14 | 13.92 | 13.95 | 12.76 | qfq | 9,895,930 | 138,593,978 | -0.71% |
| 2023-11-17 | 14.06 | 14.11 | 13.89 | 14.05 | 12.85 | qfq | 9,699,932 | 135,798,743 | -0.35% |
| 2023-11-16 | 14.18 | 14.25 | 14.06 | 14.10 | 12.90 | qfq | 6,521,901 | 92,210,248 | -0.70% |
| 2023-11-15 | 14.22 | 14.30 | 14.15 | 14.20 | 12.99 | qfq | 8,123,308 | 115,519,421 | 0.50% |
| 2023-11-14 | 14.07 | 14.17 | 14.03 | 14.13 | 12.92 | qfq | 8,465,012 | 119,420,227 | 0.43% |
| 2023-11-13 | 14.19 | 14.28 | 13.96 | 14.07 | 12.87 | qfq | 15,076,910 | 211,546,988 | -0.64% |
| 2023-11-10 | 14.21 | 14.30 | 14.11 | 14.16 | 12.95 | qfq | 7,074,625 | 100,282,311 | -0.98% |
| 2023-11-09 | 14.17 | 14.39 | 14.17 | 14.30 | 13.08 | qfq | 8,399,626 | 120,412,230 | 0.42% |
| 2023-11-08 | 14.44 | 14.44 | 14.11 | 14.24 | 13.02 | qfq | 12,266,960 | 174,371,217 | -1.04% |
| 2023-11-07 | 14.38 | 14.52 | 14.36 | 14.39 | 13.16 | qfq | 11,319,352 | 163,362,264 | -0.28% |
| 2023-11-06 | 14.75 | 14.78 | 14.36 | 14.43 | 13.20 | qfq | 21,370,675 | 309,536,827 | -1.70% |
| 2023-11-03 | 14.75 | 14.85 | 14.60 | 14.68 | 13.43 | qfq | 10,479,833 | 154,254,225 | -0.54% |
| 2023-11-02 | 14.81 | 14.89 | 14.72 | 14.76 | 13.50 | qfq | 14,236,330 | 210,731,933 | -0.34% |
| 2023-11-01 | 14.63 | 14.92 | 14.52 | 14.81 | 13.55 | qfq | 19,417,671 | 287,315,500 | 1.16% |
| 2023-10-31 | 14.55 | 14.74 | 14.45 | 14.64 | 13.39 | qfq | 18,247,410 | 266,147,182 | 0.55% |
| 2023-10-30 | 14.20 | 14.62 | 14.09 | 14.56 | 13.32 | qfq | 31,411,252 | 455,489,775 | 4.22% |
| 2023-10-27 | 13.58 | 14.00 | 13.58 | 13.97 | 12.78 | qfq | 13,732,670 | 190,696,285 | 2.42% |
| 2023-10-26 | 13.39 | 13.67 | 13.39 | 13.64 | 12.48 | qfq | 10,054,460 | 136,301,958 | 1.26% |
| 2023-10-25 | 13.20 | 13.54 | 13.19 | 13.47 | 12.32 | qfq | 14,367,280 | 192,994,199 | 2.82% |
| 2023-10-24 | 13.20 | 13.38 | 12.95 | 13.10 | 11.98 | qfq | 20,006,014 | 261,189,956 | -0.68% |
| 2023-10-23 | 13.79 | 13.82 | 13.15 | 13.19 | 12.06 | qfq | 23,720,714 | 316,249,336 | -4.83% |
| 2023-10-20 | 14.02 | 14.07 | 13.73 | 13.86 | 12.68 | qfq | 14,188,583 | 196,847,014 | -1.70% |
| 2023-10-19 | 14.23 | 14.42 | 14.07 | 14.10 | 12.90 | qfq | 16,156,566 | 230,107,105 | -1.54% |
| 2023-10-18 | 14.22 | 14.40 | 14.10 | 14.32 | 13.10 | qfq | 20,722,926 | 296,739,429 | 0.70% |
| 2023-10-17 | 14.16 | 14.35 | 14.09 | 14.22 | 13.01 | qfq | 8,791,195 | 125,090,721 | 0.42% |
| 2023-10-16 | 14.33 | 14.36 | 14.11 | 14.16 | 12.95 | qfq | 11,462,297 | 162,533,028 | -0.98% |
| 2023-10-13 | 14.23 | 14.30 | 14.20 | 14.30 | 13.08 | qfq | 10,639,530 | 151,537,084 | 0.00% |
| 2023-10-12 | 14.28 | 14.37 | 14.21 | 14.30 | 13.08 | qfq | 10,989,063 | 157,065,387 | 0.21% |
| 2023-10-11 | 14.32 | 14.37 | 14.21 | 14.27 | 13.05 | qfq | 11,535,146 | 164,440,440 | -0.14% |
| 2023-10-10 | 14.40 | 14.54 | 14.26 | 14.29 | 13.07 | qfq | 7,913,714 | 113,842,341 | -0.56% |
| 2023-10-09 | 14.33 | 14.43 | 14.21 | 14.37 | 13.14 | qfq | 8,291,326 | 118,756,217 | -0.21% |
| 2023-09-28 | 14.58 | 14.60 | 14.33 | 14.40 | 13.17 | qfq | 11,007,007 | 158,639,865 | -0.41% |
| 2023-09-27 | 14.41 | 14.63 | 14.41 | 14.46 | 13.23 | qfq | 6,338,340 | 91,989,544 | 0.00% |
| 2023-09-26 | 14.63 | 14.65 | 14.40 | 14.46 | 13.23 | qfq | 7,402,044 | 107,268,328 | -0.75% |
| 2023-09-25 | 14.54 | 14.68 | 14.44 | 14.57 | 13.33 | qfq | 8,924,295 | 130,138,175 | 0.14% |
| 2023-09-22 | 14.66 | 14.78 | 14.47 | 14.55 | 13.31 | qfq | 9,366,813 | 136,276,614 | -0.55% |
| 2023-09-21 | 14.71 | 14.80 | 14.60 | 14.63 | 13.38 | qfq | 6,908,800 | 101,330,751 | -1.01% |
| 2023-09-20 | 14.76 | 14.88 | 14.74 | 14.78 | 13.52 | qfq | 4,590,083 | 67,950,903 | -0.34% |
| 2023-09-19 | 14.77 | 14.84 | 14.68 | 14.83 | 13.56 | qfq | 6,558,865 | 97,059,284 | 0.34% |
| 2023-09-18 | 14.77 | 14.81 | 14.60 | 14.78 | 13.52 | qfq | 6,039,529 | 88,995,316 | -0.14% |
| 2023-09-15 | 14.94 | 15.00 | 14.70 | 14.80 | 13.54 | qfq | 9,816,004 | 145,501,102 | -0.94% |
| 2023-09-14 | 14.97 | 15.05 | 14.85 | 14.94 | 13.66 | qfq | 7,871,240 | 117,455,234 | -0.20% |
| 2023-09-13 | 15.01 | 15.10 | 14.88 | 14.97 | 13.69 | qfq | 8,126,517 | 121,675,656 | -0.33% |
| 2023-09-12 | 15.00 | 15.06 | 14.93 | 15.02 | 13.74 | qfq | 9,450,435 | 141,760,756 | 0.27% |
| 2023-09-11 | 14.94 | 15.22 | 14.94 | 14.98 | 13.70 | qfq | 12,055,492 | 181,477,309 | 0.07% |
| 2023-09-08 | 15.10 | 15.12 | 14.91 | 14.97 | 13.69 | qfq | 7,946,864 | 119,159,063 | -0.73% |
| 2023-09-07 | 15.22 | 15.28 | 15.06 | 15.08 | 13.79 | qfq | 13,771,641 | 208,671,871 | -0.92% |
| 2023-09-06 | 15.05 | 15.35 | 14.96 | 15.22 | 13.92 | qfq | 16,164,447 | 244,798,434 | 1.13% |
| 2023-09-05 | 15.05 | 15.10 | 14.87 | 15.05 | 13.77 | qfq | 14,444,933 | 216,621,232 | 0.53% |
| 2023-09-04 | 14.63 | 15.12 | 14.55 | 14.97 | 13.69 | qfq | 18,012,201 | 268,300,790 | 2.89% |
| 2023-09-01 | 14.39 | 14.61 | 14.30 | 14.55 | 13.31 | qfq | 11,691,058 | 169,793,498 | 1.32% |
| 2023-08-31 | 14.44 | 14.49 | 14.32 | 14.36 | 13.13 | qfq | 8,777,433 | 126,199,611 | -0.49% |
| 2023-08-30 | 14.43 | 14.62 | 14.37 | 14.43 | 13.20 | qfq | 9,595,309 | 139,056,478 | -0.28% |
| 2023-08-29 | 14.50 | 14.60 | 14.38 | 14.47 | 13.23 | qfq | 16,012,018 | 231,710,563 | -0.21% |
| 2023-08-28 | 14.93 | 15.00 | 14.49 | 14.50 | 13.26 | qfq | 19,083,197 | 279,710,593 | 1.12% |
| 2023-08-25 | 14.04 | 14.57 | 14.04 | 14.34 | 13.12 | qfq | 25,937,532 | 372,213,517 | 1.77% |
| 2023-08-24 | 14.09 | 14.21 | 13.99 | 14.09 | 12.89 | qfq | 10,792,548 | 152,260,878 | -0.35% |
| 2023-08-23 | 14.35 | 14.50 | 14.10 | 14.14 | 12.93 | qfq | 12,520,002 | 178,174,037 | -1.87% |
| 2023-08-22 | 14.41 | 14.57 | 14.25 | 14.41 | 13.18 | qfq | 9,487,583 | 136,607,819 | 0.42% |
| 2023-08-21 | 14.46 | 14.60 | 14.32 | 14.35 | 13.12 | qfq | 10,157,183 | 146,717,708 | -1.17% |
| 2023-08-18 | 14.62 | 14.81 | 14.49 | 14.52 | 13.28 | qfq | 10,211,692 | 149,116,520 | -1.29% |
| 2023-08-17 | 14.77 | 14.87 | 14.58 | 14.71 | 13.45 | qfq | 11,349,481 | 166,685,143 | -1.14% |
| 2023-08-16 | 14.95 | 15.07 | 14.84 | 14.88 | 13.61 | qfq | 7,843,690 | 116,991,615 | -1.00% |
| 2023-08-15 | 15.04 | 15.20 | 14.91 | 15.03 | 13.75 | qfq | 10,186,160 | 153,399,069 | 0.27% |
| 2023-08-14 | 14.91 | 15.03 | 14.70 | 14.99 | 13.71 | qfq | 9,795,230 | 145,697,714 | -0.07% |
| 2023-08-11 | 15.30 | 15.32 | 14.90 | 15.00 | 13.72 | qfq | 13,111,220 | 197,386,413 | -2.15% |
| 2023-08-10 | 15.14 | 15.40 | 15.09 | 15.33 | 14.02 | qfq | 8,443,300 | 128,985,468 | 1.25% |
| 2023-08-09 | 15.26 | 15.26 | 15.08 | 15.14 | 13.85 | qfq | 8,743,673 | 132,442,893 | -0.85% |
| 2023-08-08 | 15.20 | 15.31 | 15.06 | 15.27 | 13.97 | qfq | 8,092,819 | 122,948,952 | 0.53% |
| 2023-08-07 | 15.30 | 15.30 | 15.08 | 15.19 | 13.89 | qfq | 8,339,420 | 126,548,913 | -0.85% |
| 2023-08-04 | 15.46 | 15.63 | 15.27 | 15.32 | 14.01 | qfq | 12,954,927 | 199,577,033 | -0.84% |
| 2023-08-03 | 15.26 | 15.46 | 15.24 | 15.45 | 14.13 | qfq | 9,916,021 | 152,526,967 | 0.72% |
| 2023-08-02 | 15.46 | 15.52 | 15.26 | 15.34 | 14.03 | qfq | 14,447,890 | 222,008,310 | -1.41% |
| 2023-08-01 | 15.55 | 15.70 | 15.43 | 15.56 | 14.23 | qfq | 14,501,684 | 225,761,811 | 0.00% |
| 2023-07-31 | 15.41 | 15.90 | 15.40 | 15.56 | 14.23 | qfq | 19,966,419 | 313,275,048 | 1.10% |
| 2023-07-28 | 15.18 | 15.48 | 15.12 | 15.39 | 14.08 | qfq | 13,395,210 | 205,467,473 | 1.12% |
| 2023-07-27 | 15.04 | 15.62 | 14.95 | 15.22 | 13.92 | qfq | 20,568,581 | 315,586,805 | 1.53% |
| 2023-07-26 | 14.88 | 15.09 | 14.87 | 14.99 | 13.71 | qfq | 10,883,884 | 163,131,097 | 0.40% |
| 2023-07-25 | 14.70 | 15.04 | 14.70 | 14.93 | 13.66 | qfq | 17,237,831 | 257,192,961 | 2.33% |
| 2023-07-24 | 14.80 | 14.80 | 14.54 | 14.59 | 13.34 | qfq | 10,624,851 | 155,690,829 | -1.35% |
| 2023-07-21 | 14.84 | 14.94 | 14.68 | 14.79 | 13.53 | qfq | 9,757,650 | 144,412,432 | -0.20% |
| 2023-07-20 | 14.88 | 15.09 | 14.80 | 14.82 | 13.55 | qfq | 13,207,470 | 197,383,398 | -0.54% |
| 2023-07-19 | 14.86 | 14.94 | 14.76 | 14.90 | 13.63 | qfq | 8,001,780 | 118,740,360 | 0.20% |
| 2023-07-18 | 14.92 | 14.94 | 14.70 | 14.87 | 13.60 | qfq | 12,771,593 | 189,345,239 | -0.34% |
| 2023-07-17 | 15.15 | 15.20 | 14.78 | 14.92 | 13.65 | qfq | 14,863,600 | 222,385,003 | -0.73% |