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
天士力600535.SH
最近收盘价15.382026-07-17
最近交易日2026-07-17
成交量（股）39,349,508
成交额（元）615,937,711
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-03-20 | 2025-03-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-30 | 2024-12-06 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-10 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 15.90 | 15.95 | 15.37 | 15.38 | 15.38 | qfq | 39,349,508 | 615,937,711 | -3.45% |
| 2026-07-16 | 15.24 | 16.00 | 15.15 | 15.93 | 15.93 | qfq | 51,417,352 | 808,086,858 | 4.19% |
| 2026-07-15 | 14.70 | 15.30 | 14.60 | 15.29 | 15.29 | qfq | 33,298,760 | 503,510,732 | 4.80% |
| 2026-07-14 | 14.31 | 14.67 | 14.12 | 14.59 | 14.59 | qfq | 20,381,548 | 296,146,785 | 1.46% |
| 2026-07-13 | 14.18 | 14.49 | 14.11 | 14.38 | 14.38 | qfq | 21,133,055 | 303,031,016 | 2.13% |
| 2026-07-10 | 14.03 | 14.20 | 13.80 | 14.08 | 14.08 | qfq | 11,098,404 | 155,689,462 | 0.28% |
| 2026-07-09 | 13.95 | 14.22 | 13.78 | 14.04 | 14.04 | qfq | 8,362,286 | 117,278,683 | -0.14% |
| 2026-07-08 | 14.04 | 14.27 | 13.81 | 14.06 | 14.06 | qfq | 8,193,060 | 115,021,369 | 0.21% |
| 2026-07-07 | 14.43 | 14.43 | 13.99 | 14.03 | 14.03 | qfq | 11,300,968 | 159,028,632 | -2.77% |
| 2026-07-06 | 14.06 | 14.47 | 13.85 | 14.43 | 14.43 | qfq | 19,676,798 | 280,702,889 | 3.07% |
| 2026-07-03 | 13.80 | 14.04 | 13.76 | 14.00 | 14.00 | qfq | 11,970,202 | 166,757,381 | 1.74% |
| 2026-07-02 | 13.55 | 13.79 | 13.43 | 13.76 | 13.76 | qfq | 13,143,293 | 179,650,568 | 1.18% |
| 2026-07-01 | 13.24 | 13.65 | 13.02 | 13.60 | 13.60 | qfq | 13,892,585 | 186,498,386 | 2.80% |
| 2026-06-30 | 13.61 | 13.69 | 13.20 | 13.23 | 13.23 | qfq | 10,574,943 | 140,771,513 | -3.29% |
| 2026-06-29 | 13.18 | 13.73 | 12.90 | 13.68 | 13.68 | qfq | 14,986,296 | 201,498,196 | 3.32% |
| 2026-06-26 | 13.63 | 13.66 | 13.23 | 13.24 | 13.24 | qfq | 9,418,050 | 125,536,773 | -2.50% |
| 2026-06-25 | 13.71 | 13.79 | 13.40 | 13.58 | 13.58 | qfq | 8,671,330 | 117,339,706 | -1.67% |
| 2026-06-24 | 13.99 | 14.13 | 13.77 | 13.81 | 13.81 | qfq | 10,607,578 | 147,593,600 | -0.43% |
| 2026-06-23 | 13.60 | 14.06 | 13.58 | 13.87 | 13.87 | qfq | 12,476,799 | 173,659,788 | 1.31% |
| 2026-06-22 | 13.96 | 13.96 | 13.38 | 13.69 | 13.69 | qfq | 17,387,076 | 236,050,187 | -2.84% |
| 2026-06-18 | 14.10 | 14.18 | 13.97 | 14.09 | 14.09 | qfq | 6,295,319 | 88,611,294 | -0.07% |
| 2026-06-17 | 14.17 | 14.21 | 14.07 | 14.10 | 14.10 | qfq | 5,621,452 | 79,408,003 | -0.77% |
| 2026-06-16 | 14.55 | 14.57 | 14.19 | 14.21 | 14.21 | qfq | 7,621,471 | 108,870,800 | -2.20% |
| 2026-06-15 | 14.41 | 14.60 | 14.32 | 14.53 | 14.53 | qfq | 11,681,037 | 169,372,216 | 0.83% |
| 2026-06-12 | 14.30 | 14.48 | 14.10 | 14.41 | 14.41 | qfq | 12,551,482 | 180,301,044 | 1.48% |
| 2026-06-11 | 14.39 | 14.40 | 14.19 | 14.20 | 14.20 | qfq | 7,076,744 | 100,885,618 | -0.91% |
| 2026-06-10 | 14.02 | 14.33 | 14.00 | 14.33 | 14.33 | qfq | 11,180,804 | 158,774,212 | 1.99% |
| 2026-06-09 | 14.00 | 14.13 | 13.88 | 14.05 | 14.05 | qfq | 6,346,942 | 89,086,654 | 0.43% |
| 2026-06-08 | 14.28 | 14.38 | 13.87 | 13.99 | 13.99 | qfq | 9,005,340 | 126,624,851 | -1.41% |
| 2026-06-05 | 14.20 | 14.27 | 14.07 | 14.19 | 14.19 | qfq | 6,818,814 | 96,638,597 | 0.92% |
| 2026-06-04 | 14.12 | 14.22 | 14.04 | 14.06 | 14.06 | qfq | 5,825,740 | 82,115,611 | -0.50% |
| 2026-06-03 | 14.30 | 14.30 | 14.05 | 14.13 | 14.13 | qfq | 7,504,320 | 106,118,942 | -1.46% |
| 2026-06-02 | 14.23 | 14.50 | 14.23 | 14.34 | 14.34 | qfq | 10,245,140 | 147,356,333 | 0.00% |
| 2026-06-01 | 14.23 | 14.41 | 13.97 | 14.34 | 14.34 | qfq | 10,797,942 | 154,453,931 | 1.92% |
| 2026-05-29 | 13.78 | 14.22 | 13.73 | 14.07 | 14.07 | qfq | 10,039,680 | 140,952,410 | 1.81% |
| 2026-05-28 | 14.08 | 14.08 | 13.74 | 13.82 | 13.72 | qfq | 7,939,500 | 110,110,216 | -1.99% |
| 2026-05-27 | 14.13 | 14.19 | 13.88 | 14.10 | 14.00 | qfq | 7,836,992 | 110,041,232 | -0.28% |
| 2026-05-26 | 14.09 | 14.20 | 14.01 | 14.14 | 14.04 | qfq | 5,733,400 | 80,924,176 | 0.35% |
| 2026-05-25 | 14.18 | 14.25 | 14.00 | 14.09 | 13.99 | qfq | 7,422,620 | 104,735,382 | -0.70% |
| 2026-05-22 | 14.36 | 14.48 | 14.19 | 14.19 | 14.09 | qfq | 8,670,436 | 124,010,431 | -1.32% |
| 2026-05-21 | 14.28 | 14.55 | 14.24 | 14.38 | 14.28 | qfq | 11,254,524 | 162,391,626 | 0.98% |
| 2026-05-20 | 14.44 | 14.44 | 14.14 | 14.24 | 14.14 | qfq | 10,380,070 | 147,854,938 | -1.32% |
| 2026-05-19 | 14.38 | 14.49 | 14.37 | 14.43 | 14.33 | qfq | 7,460,056 | 107,565,143 | 0.42% |
| 2026-05-18 | 14.64 | 14.70 | 14.33 | 14.37 | 14.27 | qfq | 10,457,197 | 150,803,550 | -1.84% |
| 2026-05-15 | 14.79 | 14.83 | 14.63 | 14.64 | 14.53 | qfq | 9,561,740 | 140,674,155 | -0.95% |
| 2026-05-14 | 14.93 | 15.02 | 14.78 | 14.78 | 14.67 | qfq | 9,279,673 | 138,049,673 | -1.20% |
| 2026-05-13 | 14.96 | 15.06 | 14.87 | 14.96 | 14.85 | qfq | 8,066,980 | 120,495,617 | 0.27% |
| 2026-05-12 | 14.96 | 15.08 | 14.91 | 14.92 | 14.81 | qfq | 9,769,897 | 146,449,453 | -0.53% |
| 2026-05-11 | 15.01 | 15.05 | 14.85 | 15.00 | 14.89 | qfq | 10,175,560 | 152,601,115 | 0.33% |
| 2026-05-08 | 15.00 | 15.06 | 14.85 | 14.95 | 14.84 | qfq | 9,669,613 | 144,561,625 | 0.00% |
| 2026-05-07 | 15.12 | 15.15 | 14.92 | 14.95 | 14.84 | qfq | 9,333,127 | 139,852,801 | -1.12% |
| 2026-05-06 | 15.15 | 15.18 | 14.94 | 15.12 | 15.01 | qfq | 13,529,240 | 203,929,789 | -0.07% |
| 2026-04-30 | 15.13 | 15.31 | 15.11 | 15.13 | 15.02 | qfq | 10,434,524 | 158,389,808 | -0.39% |
| 2026-04-29 | 15.11 | 15.30 | 15.02 | 15.19 | 15.08 | qfq | 15,530,474 | 236,181,250 | 0.53% |
| 2026-04-28 | 15.03 | 15.24 | 14.95 | 15.11 | 15.00 | qfq | 19,048,707 | 287,839,168 | 0.87% |
| 2026-04-27 | 15.00 | 15.45 | 14.92 | 14.98 | 14.87 | qfq | 35,945,181 | 544,901,086 | 2.46% |
| 2026-04-24 | 14.13 | 14.64 | 14.12 | 14.62 | 14.51 | qfq | 21,500,357 | 311,227,804 | 3.32% |
| 2026-04-23 | 14.08 | 14.24 | 14.04 | 14.15 | 14.05 | qfq | 7,647,643 | 108,228,691 | 0.35% |
| 2026-04-22 | 14.08 | 14.15 | 14.05 | 14.10 | 14.00 | qfq | 5,233,740 | 73,746,338 | -0.07% |
| 2026-04-21 | 14.12 | 14.28 | 14.11 | 14.11 | 14.01 | qfq | 4,336,340 | 61,384,252 | -0.35% |
| 2026-04-20 | 14.25 | 14.31 | 14.10 | 14.16 | 14.06 | qfq | 6,117,660 | 86,774,788 | -0.63% |
| 2026-04-17 | 14.43 | 14.48 | 14.21 | 14.25 | 14.15 | qfq | 7,343,440 | 105,380,238 | -1.18% |
| 2026-04-16 | 14.32 | 14.45 | 14.20 | 14.42 | 14.32 | qfq | 10,005,189 | 143,625,768 | 0.70% |
| 2026-04-15 | 14.10 | 14.38 | 14.07 | 14.32 | 14.22 | qfq | 13,968,760 | 198,809,258 | 2.58% |
| 2026-04-14 | 13.90 | 13.97 | 13.77 | 13.96 | 13.86 | qfq | 7,536,300 | 104,228,595 | 0.65% |
| 2026-04-13 | 14.03 | 14.07 | 13.86 | 13.87 | 13.77 | qfq | 7,861,700 | 109,485,685 | -1.91% |
| 2026-04-10 | 14.14 | 14.27 | 14.11 | 14.14 | 14.04 | qfq | 8,090,460 | 114,576,056 | 0.00% |
| 2026-04-09 | 14.16 | 14.45 | 14.11 | 14.14 | 14.04 | qfq | 8,903,829 | 126,750,263 | -0.91% |
| 2026-04-08 | 14.20 | 14.35 | 14.14 | 14.27 | 14.17 | qfq | 11,112,997 | 158,170,362 | 1.42% |
| 2026-04-07 | 14.27 | 14.37 | 14.01 | 14.07 | 13.97 | qfq | 8,335,500 | 117,835,247 | -1.75% |
| 2026-04-03 | 14.50 | 14.58 | 14.28 | 14.32 | 14.22 | qfq | 7,100,781 | 102,026,297 | -1.38% |
| 2026-04-02 | 14.50 | 14.65 | 14.42 | 14.52 | 14.41 | qfq | 10,298,369 | 149,742,725 | 0.07% |
| 2026-04-01 | 14.39 | 14.54 | 14.30 | 14.51 | 14.41 | qfq | 11,080,050 | 160,122,177 | 1.11% |
| 2026-03-31 | 14.36 | 14.56 | 14.32 | 14.35 | 14.25 | qfq | 7,716,700 | 111,115,035 | -0.07% |
| 2026-03-30 | 14.43 | 14.49 | 14.27 | 14.36 | 14.26 | qfq | 10,714,668 | 153,986,345 | -1.24% |
| 2026-03-27 | 13.70 | 14.65 | 13.67 | 14.54 | 14.43 | qfq | 27,891,440 | 400,539,580 | 5.52% |
| 2026-03-26 | 13.82 | 14.02 | 13.75 | 13.78 | 13.68 | qfq | 6,802,520 | 94,341,195 | 0.07% |
| 2026-03-25 | 13.75 | 13.83 | 13.70 | 13.77 | 13.67 | qfq | 6,534,162 | 89,933,274 | 1.03% |
| 2026-03-24 | 13.65 | 13.74 | 13.51 | 13.63 | 13.53 | qfq | 13,669,320 | 186,486,365 | 0.81% |
| 2026-03-23 | 14.03 | 14.06 | 13.45 | 13.52 | 13.42 | qfq | 17,172,061 | 234,659,416 | -4.45% |
| 2026-03-20 | 14.13 | 14.37 | 14.06 | 14.15 | 14.05 | qfq | 11,613,868 | 164,911,752 | 0.35% |
| 2026-03-19 | 14.17 | 14.26 | 14.06 | 14.10 | 14.00 | qfq | 6,196,220 | 87,649,966 | -1.05% |
| 2026-03-18 | 14.30 | 14.32 | 14.17 | 14.25 | 14.15 | qfq | 5,009,367 | 71,234,449 | -0.35% |
| 2026-03-17 | 14.30 | 14.44 | 14.24 | 14.30 | 14.20 | qfq | 5,751,775 | 82,583,534 | 0.00% |
| 2026-03-16 | 14.25 | 14.34 | 14.16 | 14.30 | 14.20 | qfq | 5,910,828 | 84,318,284 | 0.28% |
| 2026-03-13 | 14.25 | 14.32 | 14.20 | 14.26 | 14.16 | qfq | 5,716,419 | 81,464,240 | -0.14% |
| 2026-03-12 | 14.30 | 14.38 | 14.22 | 14.28 | 14.18 | qfq | 5,863,240 | 83,819,053 | -0.42% |
| 2026-03-11 | 14.19 | 14.47 | 14.06 | 14.34 | 14.24 | qfq | 11,694,581 | 167,283,393 | 1.27% |
| 2026-03-10 | 14.11 | 14.20 | 14.05 | 14.16 | 14.06 | qfq | 6,680,631 | 94,243,551 | 0.64% |
| 2026-03-09 | 14.19 | 14.19 | 14.05 | 14.07 | 13.97 | qfq | 8,111,720 | 114,433,547 | -1.05% |
| 2026-03-06 | 13.87 | 14.23 | 13.81 | 14.22 | 14.12 | qfq | 10,793,648 | 152,336,122 | 2.38% |
| 2026-03-05 | 13.95 | 13.98 | 13.83 | 13.89 | 13.79 | qfq | 8,496,301 | 118,058,808 | 0.51% |
| 2026-03-04 | 14.04 | 14.07 | 13.75 | 13.82 | 13.72 | qfq | 13,197,880 | 183,123,528 | -1.99% |
| 2026-03-03 | 14.28 | 14.35 | 14.08 | 14.10 | 14.00 | qfq | 11,325,840 | 160,727,005 | -1.33% |
| 2026-03-02 | 14.34 | 14.42 | 14.20 | 14.29 | 14.19 | qfq | 9,334,711 | 133,502,120 | -1.38% |
| 2026-02-27 | 14.65 | 14.68 | 14.40 | 14.49 | 14.39 | qfq | 13,196,575 | 191,055,879 | -1.02% |
| 2026-02-26 | 14.79 | 14.80 | 14.64 | 14.64 | 14.53 | qfq | 7,847,000 | 115,282,893 | -0.95% |
| 2026-02-25 | 14.69 | 14.83 | 14.67 | 14.78 | 14.67 | qfq | 5,923,029 | 87,528,655 | 0.68% |
| 2026-02-24 | 14.68 | 14.74 | 14.62 | 14.68 | 14.57 | qfq | 7,180,217 | 105,291,728 | 0.07% |
| 2026-02-13 | 14.84 | 14.86 | 14.66 | 14.67 | 14.56 | qfq | 6,881,120 | 101,416,271 | -0.74% |
| 2026-02-12 | 14.87 | 14.92 | 14.76 | 14.78 | 14.67 | qfq | 8,721,829 | 129,037,726 | -0.61% |
| 2026-02-11 | 14.97 | 14.98 | 14.87 | 14.87 | 14.76 | qfq | 6,261,900 | 93,396,214 | -0.60% |
| 2026-02-10 | 14.98 | 15.00 | 14.93 | 14.96 | 14.85 | qfq | 6,121,636 | 91,581,076 | -0.13% |
| 2026-02-09 | 15.03 | 15.20 | 14.95 | 14.98 | 14.87 | qfq | 12,795,654 | 192,167,312 | -0.73% |
| 2026-02-06 | 15.22 | 15.38 | 15.09 | 15.09 | 14.98 | qfq | 16,628,269 | 253,261,216 | 0.47% |
| 2026-02-05 | 14.92 | 15.08 | 14.88 | 15.02 | 14.91 | qfq | 9,433,702 | 141,370,539 | 0.67% |
| 2026-02-04 | 14.84 | 14.95 | 14.77 | 14.92 | 14.81 | qfq | 6,660,480 | 98,895,339 | 0.54% |
| 2026-02-03 | 14.77 | 14.89 | 14.71 | 14.84 | 14.73 | qfq | 6,742,814 | 99,857,141 | 0.68% |
| 2026-02-02 | 15.05 | 15.11 | 14.68 | 14.74 | 14.63 | qfq | 16,959,893 | 253,327,487 | -2.38% |
| 2026-01-30 | 15.12 | 15.24 | 15.04 | 15.10 | 14.99 | qfq | 9,623,830 | 145,578,214 | -0.20% |
| 2026-01-29 | 15.16 | 15.19 | 15.02 | 15.13 | 15.02 | qfq | 10,273,113 | 155,168,287 | -0.33% |
| 2026-01-28 | 15.23 | 15.26 | 15.13 | 15.18 | 15.07 | qfq | 9,399,561 | 142,648,883 | -0.52% |
| 2026-01-27 | 15.38 | 15.38 | 15.12 | 15.26 | 15.15 | qfq | 10,519,032 | 160,170,140 | -0.78% |
| 2026-01-26 | 15.25 | 15.40 | 15.17 | 15.38 | 15.27 | qfq | 14,277,042 | 218,354,600 | 0.85% |
| 2026-01-23 | 15.15 | 15.26 | 15.13 | 15.25 | 15.14 | qfq | 8,730,219 | 132,751,763 | 0.79% |
| 2026-01-22 | 15.00 | 15.19 | 15.00 | 15.13 | 15.02 | qfq | 8,085,195 | 122,270,635 | 0.20% |
| 2026-01-21 | 15.10 | 15.17 | 15.06 | 15.10 | 14.99 | qfq | 6,971,119 | 105,339,950 | -0.26% |
| 2026-01-20 | 15.10 | 15.17 | 15.07 | 15.14 | 15.03 | qfq | 7,032,640 | 106,314,967 | 0.26% |
| 2026-01-19 | 15.00 | 15.14 | 14.95 | 15.10 | 14.99 | qfq | 6,218,493 | 93,830,236 | 0.33% |
| 2026-01-16 | 15.24 | 15.32 | 15.00 | 15.05 | 14.94 | qfq | 12,961,877 | 195,848,831 | -1.31% |
| 2026-01-15 | 15.30 | 15.36 | 15.22 | 15.25 | 15.14 | qfq | 7,980,045 | 121,866,532 | -0.46% |
| 2026-01-14 | 15.34 | 15.49 | 15.24 | 15.32 | 15.21 | qfq | 18,069,169 | 278,108,533 | -0.26% |
| 2026-01-13 | 15.30 | 15.47 | 15.26 | 15.36 | 15.25 | qfq | 16,230,665 | 249,628,324 | 0.46% |
| 2026-01-12 | 15.29 | 15.35 | 15.24 | 15.29 | 15.18 | qfq | 12,794,927 | 195,542,244 | -0.13% |
| 2026-01-09 | 15.28 | 15.33 | 15.23 | 15.31 | 15.20 | qfq | 9,545,762 | 145,943,320 | 0.20% |
| 2026-01-08 | 15.32 | 15.39 | 15.23 | 15.28 | 15.17 | qfq | 9,090,220 | 139,078,127 | 0.00% |
| 2026-01-07 | 15.27 | 15.41 | 15.23 | 15.28 | 15.17 | qfq | 9,598,820 | 146,879,511 | 0.07% |
| 2026-01-06 | 15.26 | 15.30 | 15.21 | 15.27 | 15.16 | qfq | 8,756,388 | 133,631,084 | 0.07% |
| 2026-01-05 | 15.09 | 15.26 | 15.05 | 15.26 | 15.15 | qfq | 9,423,000 | 143,066,399 | 1.26% |
| 2025-12-31 | 15.07 | 15.12 | 15.04 | 15.07 | 14.96 | qfq | 3,988,541 | 60,145,633 | 0.00% |
| 2025-12-30 | 15.05 | 15.19 | 15.05 | 15.07 | 14.96 | qfq | 5,493,436 | 83,087,733 | -0.20% |
| 2025-12-29 | 15.31 | 15.34 | 15.09 | 15.10 | 14.99 | qfq | 7,512,107 | 114,239,962 | -1.24% |
| 2025-12-26 | 15.30 | 15.37 | 15.24 | 15.29 | 15.18 | qfq | 4,819,460 | 73,818,227 | -0.07% |
| 2025-12-25 | 15.24 | 15.31 | 15.18 | 15.30 | 15.19 | qfq | 3,939,377 | 60,188,239 | 0.46% |
| 2025-12-24 | 15.25 | 15.32 | 15.18 | 15.23 | 15.12 | qfq | 5,082,760 | 77,423,972 | -0.65% |
| 2025-12-23 | 15.27 | 15.49 | 15.22 | 15.33 | 15.22 | qfq | 8,536,990 | 131,162,251 | 0.46% |
| 2025-12-22 | 15.22 | 15.34 | 15.14 | 15.26 | 15.15 | qfq | 7,548,235 | 114,858,924 | 0.20% |
| 2025-12-19 | 15.08 | 15.24 | 15.02 | 15.23 | 15.12 | qfq | 4,999,220 | 75,868,337 | 0.99% |
| 2025-12-18 | 15.05 | 15.12 | 15.02 | 15.08 | 14.97 | qfq | 4,592,420 | 69,275,737 | 0.13% |
| 2025-12-17 | 15.02 | 15.10 | 14.82 | 15.06 | 14.95 | qfq | 7,572,775 | 113,035,087 | 0.20% |
| 2025-12-16 | 15.21 | 15.28 | 15.00 | 15.03 | 14.92 | qfq | 7,741,008 | 116,605,100 | -1.44% |
| 2025-12-15 | 15.21 | 15.31 | 15.15 | 15.25 | 15.14 | qfq | 6,602,420 | 100,717,069 | -0.13% |
| 2025-12-12 | 15.28 | 15.42 | 15.18 | 15.27 | 15.16 | qfq | 11,115,424 | 170,338,718 | -0.07% |
| 2025-12-11 | 15.23 | 15.43 | 15.18 | 15.28 | 15.17 | qfq | 8,938,360 | 136,881,606 | 0.33% |
| 2025-12-10 | 15.16 | 15.26 | 15.06 | 15.23 | 15.12 | qfq | 7,768,880 | 117,754,502 | 0.26% |
| 2025-12-09 | 15.26 | 15.32 | 15.19 | 15.19 | 15.08 | qfq | 5,461,137 | 83,153,422 | -0.52% |
| 2025-12-08 | 15.42 | 15.43 | 15.26 | 15.27 | 15.16 | qfq | 5,831,300 | 89,272,567 | -0.52% |
| 2025-12-05 | 15.37 | 15.37 | 15.18 | 15.35 | 15.24 | qfq | 6,585,660 | 100,474,689 | 0.20% |
| 2025-12-04 | 15.45 | 15.48 | 15.26 | 15.32 | 15.21 | qfq | 6,067,580 | 93,083,103 | -0.78% |
| 2025-12-03 | 15.47 | 15.52 | 15.41 | 15.44 | 15.33 | qfq | 5,451,366 | 84,324,070 | -0.19% |
| 2025-12-02 | 15.58 | 15.60 | 15.47 | 15.47 | 15.36 | qfq | 5,284,096 | 82,053,939 | -0.77% |
| 2025-12-01 | 15.45 | 15.63 | 15.37 | 15.59 | 15.48 | qfq | 10,516,501 | 163,657,180 | 1.70% |
| 2025-11-28 | 15.43 | 15.49 | 15.31 | 15.33 | 15.22 | qfq | 6,306,543 | 96,828,771 | -0.90% |
| 2025-11-27 | 15.44 | 15.54 | 15.40 | 15.47 | 15.36 | qfq | 5,251,000 | 81,202,447 | 0.00% |
| 2025-11-26 | 15.37 | 15.54 | 15.35 | 15.47 | 15.36 | qfq | 9,243,680 | 143,052,461 | 0.72% |
| 2025-11-25 | 15.35 | 15.41 | 15.27 | 15.36 | 15.25 | qfq | 7,267,440 | 111,612,941 | 0.20% |
| 2025-11-24 | 15.25 | 15.33 | 15.16 | 15.33 | 15.22 | qfq | 7,588,940 | 115,585,147 | 0.86% |
| 2025-11-21 | 15.22 | 15.37 | 15.11 | 15.20 | 15.09 | qfq | 12,646,140 | 192,325,375 | -0.39% |
| 2025-11-20 | 15.25 | 15.34 | 15.21 | 15.26 | 15.15 | qfq | 7,309,923 | 111,529,545 | 0.26% |
| 2025-11-19 | 15.43 | 15.50 | 15.19 | 15.22 | 15.11 | qfq | 7,919,072 | 121,055,795 | -1.30% |
| 2025-11-18 | 15.45 | 15.54 | 15.35 | 15.42 | 15.31 | qfq | 8,035,619 | 124,166,258 | -0.19% |
| 2025-11-17 | 15.76 | 15.77 | 15.39 | 15.45 | 15.34 | qfq | 13,883,519 | 214,897,667 | -1.72% |
| 2025-11-14 | 15.54 | 15.91 | 15.46 | 15.72 | 15.61 | qfq | 23,039,629 | 362,181,154 | 1.16% |
| 2025-11-13 | 15.60 | 15.62 | 15.45 | 15.54 | 15.43 | qfq | 11,437,600 | 177,469,263 | -0.38% |
| 2025-11-12 | 15.56 | 15.64 | 15.51 | 15.60 | 15.49 | qfq | 12,234,457 | 190,660,303 | 0.32% |
| 2025-11-11 | 15.47 | 15.59 | 15.41 | 15.55 | 15.44 | qfq | 13,750,100 | 213,217,663 | 0.58% |
| 2025-11-10 | 15.38 | 15.50 | 15.35 | 15.46 | 15.35 | qfq | 10,491,997 | 161,900,939 | 0.52% |
| 2025-11-07 | 15.20 | 15.49 | 15.14 | 15.38 | 15.27 | qfq | 14,701,226 | 225,675,298 | 1.12% |
| 2025-11-06 | 15.13 | 15.22 | 15.08 | 15.21 | 15.10 | qfq | 7,653,991 | 116,100,419 | 0.40% |
| 2025-11-05 | 15.09 | 15.16 | 15.00 | 15.15 | 15.04 | qfq | 13,078,556 | 197,358,848 | -0.20% |
| 2025-11-04 | 15.38 | 15.38 | 15.10 | 15.18 | 15.07 | qfq | 10,414,522 | 158,790,283 | -1.24% |
| 2025-11-03 | 15.42 | 15.49 | 15.28 | 15.37 | 15.26 | qfq | 12,261,258 | 188,042,238 | -0.52% |
| 2025-10-31 | 15.25 | 15.47 | 15.20 | 15.45 | 15.34 | qfq | 12,725,366 | 195,896,756 | 1.51% |
| 2025-10-30 | 15.42 | 15.42 | 15.22 | 15.22 | 15.11 | qfq | 11,719,684 | 179,306,066 | -1.30% |
| 2025-10-29 | 15.38 | 15.42 | 15.30 | 15.42 | 15.31 | qfq | 8,636,766 | 132,624,103 | 0.26% |
| 2025-10-28 | 15.51 | 15.57 | 15.34 | 15.38 | 15.27 | qfq | 12,429,580 | 191,784,501 | -0.65% |
| 2025-10-27 | 15.60 | 15.61 | 15.46 | 15.48 | 15.37 | qfq | 19,322,828 | 299,630,282 | -1.53% |
| 2025-10-24 | 15.78 | 15.79 | 15.65 | 15.72 | 15.61 | qfq | 9,766,838 | 153,408,571 | -0.44% |
| 2025-10-23 | 15.86 | 15.89 | 15.60 | 15.79 | 15.68 | qfq | 10,634,751 | 167,104,299 | -0.57% |
| 2025-10-22 | 15.85 | 15.98 | 15.84 | 15.88 | 15.77 | qfq | 10,820,740 | 172,025,189 | -0.13% |
| 2025-10-21 | 15.90 | 15.94 | 15.80 | 15.90 | 15.78 | qfq | 12,391,459 | 196,669,726 | 0.00% |
| 2025-10-20 | 15.90 | 15.96 | 15.69 | 15.90 | 15.78 | qfq | 11,182,025 | 176,816,289 | 0.00% |
| 2025-10-17 | 16.00 | 16.09 | 15.89 | 15.90 | 15.78 | qfq | 19,011,339 | 303,951,673 | -1.61% |
| 2025-10-16 | 16.00 | 16.18 | 15.95 | 16.16 | 15.83 | qfq | 16,894,310 | 272,111,060 | 0.81% |
| 2025-10-15 | 15.97 | 16.05 | 15.93 | 16.03 | 15.71 | qfq | 12,425,807 | 198,696,976 | 0.38% |
| 2025-10-14 | 15.98 | 16.05 | 15.92 | 15.97 | 15.65 | qfq | 13,518,784 | 216,067,815 | 0.13% |
| 2025-10-13 | 15.82 | 16.03 | 15.76 | 15.95 | 15.63 | qfq | 12,631,068 | 201,073,499 | -0.81% |
| 2025-10-10 | 15.77 | 16.12 | 15.73 | 16.08 | 15.76 | qfq | 17,566,212 | 281,249,620 | 1.58% |
| 2025-10-09 | 15.81 | 15.85 | 15.63 | 15.83 | 15.51 | qfq | 17,112,361 | 269,126,566 | 0.19% |
| 2025-09-30 | 15.64 | 15.82 | 15.59 | 15.80 | 15.48 | qfq | 15,031,522 | 236,677,822 | 1.02% |
| 2025-09-29 | 15.71 | 15.79 | 15.48 | 15.64 | 15.33 | qfq | 14,856,666 | 231,297,185 | -0.45% |
| 2025-09-26 | 15.88 | 15.88 | 15.63 | 15.71 | 15.39 | qfq | 16,442,965 | 258,616,322 | -1.50% |
| 2025-09-25 | 16.02 | 16.23 | 15.94 | 15.95 | 15.63 | qfq | 20,793,719 | 333,485,762 | -0.13% |
| 2025-09-24 | 16.12 | 16.12 | 15.80 | 15.97 | 15.65 | qfq | 28,359,440 | 451,675,713 | -1.36% |
| 2025-09-23 | 16.44 | 16.50 | 15.93 | 16.19 | 15.86 | qfq | 57,722,686 | 935,770,362 | 3.06% |
| 2025-09-22 | 15.76 | 15.94 | 15.65 | 15.71 | 15.39 | qfq | 13,467,109 | 212,726,571 | 0.51% |
| 2025-09-19 | 15.71 | 15.78 | 15.55 | 15.63 | 15.32 | qfq | 11,891,958 | 185,827,000 | -0.64% |
| 2025-09-18 | 15.92 | 16.00 | 15.60 | 15.73 | 15.41 | qfq | 19,603,346 | 310,369,993 | -1.13% |
| 2025-09-17 | 16.00 | 16.08 | 15.88 | 15.91 | 15.59 | qfq | 10,002,114 | 159,399,017 | -0.44% |
| 2025-09-16 | 16.08 | 16.13 | 15.82 | 15.98 | 15.66 | qfq | 17,048,720 | 271,966,547 | -0.56% |
| 2025-09-15 | 16.29 | 16.30 | 16.05 | 16.07 | 15.75 | qfq | 15,067,913 | 242,894,895 | -1.11% |
| 2025-09-12 | 16.31 | 16.41 | 16.18 | 16.25 | 15.92 | qfq | 17,742,278 | 288,764,867 | -0.18% |
| 2025-09-11 | 16.20 | 16.28 | 16.00 | 16.28 | 15.95 | qfq | 17,349,977 | 280,032,335 | 0.25% |
| 2025-09-10 | 16.33 | 16.37 | 16.12 | 16.24 | 15.91 | qfq | 14,106,619 | 228,682,747 | -0.55% |
| 2025-09-09 | 16.45 | 16.53 | 16.24 | 16.33 | 16.00 | qfq | 17,112,657 | 280,563,623 | -0.79% |
| 2025-09-08 | 16.38 | 16.48 | 16.31 | 16.46 | 16.13 | qfq | 19,991,320 | 328,212,885 | 0.37% |
| 2025-09-05 | 16.28 | 16.42 | 16.05 | 16.40 | 16.07 | qfq | 19,996,976 | 324,835,696 | 0.49% |
| 2025-09-04 | 16.36 | 16.41 | 16.09 | 16.32 | 15.99 | qfq | 18,550,649 | 302,058,134 | 0.06% |
| 2025-09-03 | 16.45 | 16.60 | 16.28 | 16.31 | 15.98 | qfq | 15,806,112 | 259,468,894 | -0.37% |
| 2025-09-02 | 16.50 | 16.66 | 16.28 | 16.37 | 16.04 | qfq | 21,216,349 | 348,816,905 | -0.85% |
| 2025-09-01 | 16.60 | 16.72 | 16.43 | 16.51 | 16.18 | qfq | 32,173,154 | 532,029,270 | -0.06% |
| 2025-08-29 | 16.65 | 16.78 | 16.52 | 16.52 | 16.19 | qfq | 21,106,677 | 350,742,969 | -0.78% |
| 2025-08-28 | 16.71 | 16.87 | 16.38 | 16.65 | 16.31 | qfq | 25,150,816 | 417,313,435 | -0.42% |
| 2025-08-27 | 17.22 | 17.25 | 16.72 | 16.72 | 16.38 | qfq | 28,407,491 | 482,791,600 | -2.90% |
| 2025-08-26 | 17.13 | 17.33 | 17.00 | 17.22 | 16.87 | qfq | 26,897,212 | 461,663,802 | 0.76% |
| 2025-08-25 | 17.06 | 17.12 | 16.95 | 17.09 | 16.75 | qfq | 26,351,616 | 449,189,824 | 0.12% |
| 2025-08-22 | 17.21 | 17.30 | 16.88 | 17.07 | 16.73 | qfq | 21,608,538 | 367,914,912 | -0.81% |
| 2025-08-21 | 17.38 | 17.57 | 17.17 | 17.21 | 16.86 | qfq | 21,696,316 | 375,453,732 | -1.15% |
| 2025-08-20 | 17.30 | 17.48 | 17.14 | 17.41 | 17.06 | qfq | 25,321,371 | 439,055,341 | 0.17% |
| 2025-08-19 | 17.22 | 17.69 | 17.20 | 17.38 | 17.03 | qfq | 54,208,298 | 946,793,444 | 1.94% |
| 2025-08-18 | 16.52 | 17.53 | 16.50 | 17.05 | 16.71 | qfq | 68,887,859 | 1,184,532,361 | 5.38% |
| 2025-08-15 | 16.15 | 16.21 | 16.03 | 16.18 | 15.85 | qfq | 16,176,780 | 261,055,786 | -0.12% |
| 2025-08-14 | 16.10 | 16.45 | 16.10 | 16.20 | 15.87 | qfq | 15,211,388 | 247,654,871 | -0.61% |
| 2025-08-13 | 16.30 | 16.40 | 16.19 | 16.30 | 15.97 | qfq | 12,000,981 | 195,404,800 | 0.00% |
| 2025-08-12 | 16.26 | 16.62 | 16.20 | 16.30 | 15.97 | qfq | 16,281,577 | 266,965,327 | 0.18% |
| 2025-08-11 | 16.10 | 16.30 | 16.03 | 16.27 | 15.94 | qfq | 13,320,503 | 215,208,096 | 0.93% |
| 2025-08-08 | 16.18 | 16.23 | 16.03 | 16.12 | 15.80 | qfq | 9,737,259 | 157,117,831 | -0.37% |
| 2025-08-07 | 16.40 | 16.47 | 16.08 | 16.18 | 15.85 | qfq | 14,750,990 | 239,350,172 | -1.40% |
| 2025-08-06 | 16.55 | 16.67 | 16.31 | 16.41 | 16.08 | qfq | 12,948,182 | 212,730,076 | -0.79% |
| 2025-08-05 | 16.53 | 16.71 | 16.48 | 16.54 | 16.21 | qfq | 13,594,266 | 225,304,635 | 0.00% |
| 2025-08-04 | 16.66 | 16.77 | 16.23 | 16.54 | 16.21 | qfq | 18,222,038 | 300,185,893 | -0.72% |
| 2025-08-01 | 16.37 | 16.81 | 16.33 | 16.66 | 16.32 | qfq | 19,821,948 | 330,535,288 | 1.65% |
| 2025-07-31 | 16.43 | 16.71 | 16.30 | 16.39 | 16.06 | qfq | 17,943,284 | 296,048,103 | -1.09% |
| 2025-07-30 | 16.44 | 16.97 | 16.41 | 16.57 | 16.24 | qfq | 26,106,963 | 435,748,075 | 0.30% |
| 2025-07-29 | 16.30 | 16.54 | 16.15 | 16.52 | 16.19 | qfq | 23,923,483 | 392,006,426 | 1.72% |
| 2025-07-28 | 16.20 | 16.37 | 16.18 | 16.24 | 15.91 | qfq | 10,467,650 | 170,284,493 | 0.31% |
| 2025-07-25 | 16.30 | 16.48 | 16.19 | 16.19 | 15.86 | qfq | 13,943,086 | 227,454,509 | -0.43% |
| 2025-07-24 | 16.19 | 16.38 | 16.09 | 16.26 | 15.93 | qfq | 14,254,171 | 231,319,446 | 0.49% |
| 2025-07-23 | 16.28 | 16.40 | 16.15 | 16.18 | 15.85 | qfq | 14,526,925 | 236,723,344 | -0.74% |
| 2025-07-22 | 16.22 | 16.36 | 16.12 | 16.30 | 15.97 | qfq | 11,809,918 | 192,351,276 | 0.49% |
| 2025-07-21 | 16.20 | 16.31 | 16.05 | 16.22 | 15.89 | qfq | 13,951,543 | 225,960,235 | 0.12% |
| 2025-07-18 | 16.18 | 16.21 | 15.95 | 16.20 | 15.87 | qfq | 11,793,561 | 189,726,794 | 0.19% |
| 2025-07-17 | 16.02 | 16.28 | 15.99 | 16.17 | 15.84 | qfq | 15,045,204 | 243,279,246 | 1.06% |
| 2025-07-16 | 15.56 | 16.03 | 15.50 | 16.00 | 15.68 | qfq | 18,905,944 | 299,383,003 | 2.76% |
| 2025-07-15 | 15.87 | 15.87 | 15.45 | 15.57 | 15.26 | qfq | 13,871,854 | 216,725,525 | -1.83% |
| 2025-07-14 | 15.85 | 15.91 | 15.76 | 15.86 | 15.54 | qfq | 8,710,776 | 138,097,017 | 0.06% |
| 2025-07-11 | 15.92 | 15.94 | 15.83 | 15.85 | 15.53 | qfq | 14,200,223 | 225,580,337 | -0.25% |
| 2025-07-10 | 15.88 | 15.94 | 15.84 | 15.89 | 15.57 | qfq | 8,455,144 | 134,321,944 | 0.19% |
| 2025-07-09 | 15.86 | 15.97 | 15.75 | 15.86 | 15.54 | qfq | 7,956,310 | 126,429,038 | -0.06% |
| 2025-07-08 | 15.90 | 16.03 | 15.85 | 15.87 | 15.55 | qfq | 10,655,800 | 169,562,158 | -0.31% |
| 2025-07-07 | 15.99 | 16.12 | 15.82 | 15.92 | 15.60 | qfq | 9,689,960 | 154,497,443 | -0.06% |
| 2025-07-04 | 15.79 | 16.03 | 15.78 | 15.93 | 15.61 | qfq | 15,348,501 | 244,274,437 | 1.08% |
| 2025-07-03 | 15.64 | 15.87 | 15.58 | 15.76 | 15.44 | qfq | 12,821,140 | 202,092,165 | 0.70% |
| 2025-07-02 | 15.68 | 15.74 | 15.58 | 15.65 | 15.33 | qfq | 10,514,960 | 164,505,056 | -0.32% |
| 2025-07-01 | 15.66 | 15.71 | 15.59 | 15.70 | 15.38 | qfq | 11,291,260 | 176,873,558 | 0.32% |
| 2025-06-30 | 15.70 | 15.70 | 15.56 | 15.65 | 15.33 | qfq | 8,829,732 | 137,900,072 | -0.19% |
| 2025-06-27 | 15.67 | 15.78 | 15.64 | 15.68 | 15.36 | qfq | 8,233,827 | 129,336,073 | -0.06% |
| 2025-06-26 | 15.65 | 15.71 | 15.56 | 15.69 | 15.37 | qfq | 10,514,240 | 164,517,793 | -0.13% |
| 2025-06-25 | 15.63 | 15.75 | 15.57 | 15.71 | 15.39 | qfq | 10,880,150 | 170,206,563 | 0.58% |
| 2025-06-24 | 15.55 | 15.67 | 15.54 | 15.62 | 15.31 | qfq | 12,014,255 | 187,368,101 | 0.90% |
| 2025-06-23 | 15.48 | 15.61 | 15.28 | 15.48 | 15.17 | qfq | 11,730,415 | 181,076,047 | -0.13% |
| 2025-06-20 | 15.43 | 15.55 | 15.38 | 15.50 | 15.19 | qfq | 8,958,590 | 138,791,028 | 0.45% |
| 2025-06-19 | 15.55 | 15.57 | 15.36 | 15.43 | 15.12 | qfq | 12,554,421 | 194,055,728 | -0.77% |
| 2025-06-18 | 15.63 | 15.67 | 15.47 | 15.55 | 15.24 | qfq | 8,610,790 | 133,785,746 | -0.77% |
| 2025-06-17 | 15.87 | 15.98 | 15.61 | 15.67 | 15.35 | qfq | 12,123,740 | 191,006,622 | -0.89% |
| 2025-06-16 | 16.00 | 16.04 | 15.66 | 15.81 | 15.49 | qfq | 15,341,060 | 242,562,768 | -1.37% |
| 2025-06-13 | 16.58 | 16.60 | 15.99 | 16.03 | 15.71 | qfq | 25,264,730 | 409,201,198 | -2.91% |
| 2025-06-12 | 16.40 | 16.59 | 16.40 | 16.51 | 16.18 | qfq | 12,310,134 | 203,061,374 | 0.43% |
| 2025-06-11 | 16.50 | 16.66 | 16.37 | 16.44 | 16.11 | qfq | 11,642,812 | 192,216,362 | -0.24% |
| 2025-06-10 | 16.45 | 16.66 | 16.26 | 16.48 | 16.15 | qfq | 15,527,828 | 255,840,522 | 0.55% |
| 2025-06-09 | 16.34 | 16.58 | 16.32 | 16.39 | 16.06 | qfq | 11,820,389 | 194,584,070 | 0.55% |
| 2025-06-06 | 16.42 | 16.50 | 16.25 | 16.30 | 15.97 | qfq | 8,891,098 | 145,073,314 | -0.67% |
| 2025-06-05 | 16.72 | 16.75 | 16.36 | 16.41 | 16.08 | qfq | 15,138,240 | 249,841,075 | -1.68% |
| 2025-06-04 | 16.71 | 16.92 | 16.60 | 16.69 | 16.35 | qfq | 17,494,324 | 292,521,965 | -0.24% |
| 2025-06-03 | 16.18 | 16.83 | 16.15 | 16.73 | 16.39 | qfq | 23,617,720 | 391,260,113 | 2.45% |
| 2025-05-30 | 15.99 | 16.35 | 15.98 | 16.33 | 16.00 | qfq | 17,474,767 | 283,865,005 | 2.06% |
| 2025-05-29 | 15.91 | 16.01 | 15.80 | 16.00 | 15.68 | qfq | 10,886,663 | 173,483,747 | 0.63% |
| 2025-05-28 | 15.95 | 15.98 | 15.83 | 15.90 | 15.58 | qfq | 5,833,428 | 92,642,382 | -0.19% |
| 2025-05-27 | 15.79 | 16.04 | 15.75 | 15.93 | 15.61 | qfq | 10,065,696 | 160,063,181 | 1.01% |
| 2025-05-26 | 16.04 | 16.09 | 15.65 | 15.77 | 15.45 | qfq | 14,084,154 | 223,391,004 | -1.68% |
| 2025-05-23 | 16.13 | 16.32 | 16.02 | 16.04 | 15.72 | qfq | 14,998,134 | 242,518,393 | -0.87% |
| 2025-05-22 | 16.30 | 16.35 | 16.08 | 16.18 | 15.85 | qfq | 13,302,875 | 215,100,527 | -0.74% |
| 2025-05-21 | 15.97 | 16.42 | 15.91 | 16.30 | 15.97 | qfq | 22,157,391 | 360,031,328 | 2.00% |
| 2025-05-20 | 15.89 | 16.15 | 15.89 | 15.98 | 15.66 | qfq | 11,633,506 | 186,001,247 | 0.44% |
| 2025-05-19 | 16.05 | 16.12 | 15.84 | 15.91 | 15.59 | qfq | 19,922,202 | 317,609,414 | -1.49% |
| 2025-05-16 | 15.31 | 16.17 | 15.26 | 16.15 | 15.82 | qfq | 40,170,214 | 638,429,971 | 5.42% |
| 2025-05-15 | 15.25 | 15.35 | 15.23 | 15.32 | 15.01 | qfq | 8,846,807 | 135,464,879 | 0.20% |
| 2025-05-14 | 15.27 | 15.34 | 15.16 | 15.29 | 14.98 | qfq | 8,769,167 | 133,878,709 | 0.13% |
| 2025-05-13 | 15.25 | 15.30 | 15.19 | 15.27 | 14.96 | qfq | 8,626,014 | 131,495,434 | 0.26% |
| 2025-05-12 | 15.39 | 15.45 | 15.15 | 15.23 | 14.92 | qfq | 13,158,466 | 200,433,183 | -1.04% |
| 2025-05-09 | 15.36 | 15.49 | 15.31 | 15.39 | 15.08 | qfq | 11,354,349 | 175,064,203 | 0.20% |
| 2025-05-08 | 15.35 | 15.44 | 15.25 | 15.36 | 15.05 | qfq | 10,433,222 | 160,232,118 | 0.13% |
| 2025-05-07 | 15.35 | 15.41 | 15.23 | 15.34 | 15.03 | qfq | 9,311,473 | 142,456,634 | 0.20% |
| 2025-05-06 | 15.21 | 15.49 | 15.21 | 15.31 | 15.00 | qfq | 14,822,584 | 227,471,636 | 0.66% |
| 2025-04-30 | 14.88 | 15.34 | 14.88 | 15.21 | 14.90 | qfq | 18,356,225 | 278,676,686 | 2.22% |
| 2025-04-29 | 14.84 | 14.99 | 14.75 | 14.88 | 14.58 | qfq | 7,797,380 | 115,934,727 | 0.27% |
| 2025-04-28 | 14.85 | 14.91 | 14.75 | 14.84 | 14.54 | qfq | 7,361,180 | 109,226,162 | -0.54% |
| 2025-04-25 | 15.21 | 15.23 | 14.89 | 14.92 | 14.62 | qfq | 10,853,504 | 162,540,312 | -1.52% |
| 2025-04-24 | 15.13 | 15.27 | 15.07 | 15.15 | 14.84 | qfq | 7,185,858 | 109,029,797 | 0.13% |
| 2025-04-23 | 15.27 | 15.31 | 15.11 | 15.13 | 14.83 | qfq | 9,259,905 | 140,538,635 | -0.98% |
| 2025-04-22 | 15.05 | 15.34 | 15.01 | 15.28 | 14.97 | qfq | 11,278,007 | 172,056,366 | 1.46% |
| 2025-04-21 | 15.00 | 15.11 | 14.91 | 15.06 | 14.76 | qfq | 8,259,070 | 123,978,600 | 0.33% |
| 2025-04-18 | 15.12 | 15.25 | 14.98 | 15.01 | 14.71 | qfq | 7,553,400 | 113,708,464 | -0.99% |
| 2025-04-17 | 15.15 | 15.25 | 15.13 | 15.16 | 14.85 | qfq | 8,083,666 | 122,803,993 | -0.72% |
| 2025-04-16 | 15.20 | 15.39 | 15.08 | 15.27 | 14.96 | qfq | 13,715,800 | 209,130,470 | 0.13% |
| 2025-04-15 | 15.05 | 15.37 | 15.00 | 15.25 | 14.94 | qfq | 12,152,691 | 184,968,986 | 1.19% |
| 2025-04-14 | 15.03 | 15.15 | 14.98 | 15.07 | 14.77 | qfq | 10,265,628 | 154,737,211 | 0.20% |
| 2025-04-11 | 14.83 | 15.18 | 14.82 | 15.04 | 14.74 | qfq | 11,127,976 | 167,130,032 | 0.74% |
| 2025-04-10 | 14.88 | 15.03 | 14.76 | 14.93 | 14.63 | qfq | 18,313,100 | 272,705,401 | 0.88% |
| 2025-04-09 | 14.54 | 14.86 | 14.23 | 14.80 | 14.50 | qfq | 17,279,436 | 252,711,380 | 0.48% |
| 2025-04-08 | 14.52 | 14.88 | 14.51 | 14.73 | 14.43 | qfq | 20,107,148 | 295,091,278 | 1.94% |
| 2025-04-07 | 15.00 | 15.28 | 14.13 | 14.45 | 14.16 | qfq | 33,161,597 | 493,335,216 | -7.37% |
| 2025-04-03 | 15.37 | 15.64 | 15.36 | 15.60 | 15.29 | qfq | 13,741,427 | 213,521,593 | 0.84% |
| 2025-04-02 | 15.45 | 15.61 | 15.38 | 15.47 | 15.16 | qfq | 12,295,100 | 190,447,591 | -0.19% |
| 2025-04-01 | 15.10 | 15.67 | 15.02 | 15.50 | 15.19 | qfq | 26,284,617 | 406,422,381 | 2.58% |
| 2025-03-31 | 15.10 | 15.26 | 14.94 | 15.11 | 14.81 | qfq | 12,655,053 | 190,855,122 | -0.20% |
| 2025-03-28 | 14.97 | 15.27 | 14.97 | 15.14 | 14.84 | qfq | 13,976,054 | 211,895,556 | 1.14% |
| 2025-03-27 | 14.79 | 14.98 | 14.69 | 14.97 | 14.67 | qfq | 10,435,095 | 155,221,685 | 1.29% |
| 2025-03-26 | 14.79 | 14.80 | 14.71 | 14.78 | 14.48 | qfq | 6,467,190 | 95,543,810 | -1.14% |
| 2025-03-25 | 15.04 | 15.07 | 14.89 | 14.95 | 14.45 | qfq | 8,066,060 | 120,623,614 | -0.53% |
| 2025-03-24 | 15.09 | 15.17 | 14.92 | 15.03 | 14.53 | qfq | 10,924,890 | 164,373,975 | -0.53% |
| 2025-03-21 | 15.36 | 15.45 | 14.97 | 15.11 | 14.61 | qfq | 14,629,705 | 221,964,909 | -0.07% |
| 2025-03-20 | 15.18 | 15.22 | 15.08 | 15.12 | 14.62 | qfq | 7,372,140 | 111,497,937 | -0.33% |
| 2025-03-19 | 15.16 | 15.22 | 15.08 | 15.17 | 14.67 | qfq | 7,771,282 | 117,752,199 | 0.07% |
| 2025-03-18 | 15.30 | 15.34 | 15.12 | 15.16 | 14.66 | qfq | 10,807,984 | 164,369,476 | -0.79% |
| 2025-03-17 | 15.38 | 15.43 | 15.27 | 15.28 | 14.77 | qfq | 10,749,535 | 164,664,993 | -0.46% |
| 2025-03-14 | 15.26 | 15.36 | 15.21 | 15.35 | 14.84 | qfq | 14,227,884 | 217,498,460 | 0.85% |
| 2025-03-13 | 15.45 | 15.46 | 15.08 | 15.22 | 14.71 | qfq | 14,182,947 | 216,352,123 | -1.30% |
| 2025-03-12 | 15.10 | 15.75 | 15.10 | 15.42 | 14.91 | qfq | 23,678,340 | 366,536,678 | 2.46% |
| 2025-03-11 | 15.20 | 15.23 | 14.97 | 15.05 | 14.55 | qfq | 11,919,574 | 179,407,015 | -1.05% |
| 2025-03-10 | 15.31 | 15.50 | 15.11 | 15.21 | 14.70 | qfq | 19,414,400 | 296,335,930 | 2.15% |
| 2025-03-07 | 14.98 | 14.99 | 14.83 | 14.89 | 14.39 | qfq | 7,339,324 | 109,483,747 | -0.87% |
| 2025-03-06 | 15.06 | 15.12 | 14.98 | 15.02 | 14.52 | qfq | 9,121,782 | 137,067,244 | -0.13% |
| 2025-03-05 | 15.10 | 15.18 | 14.95 | 15.04 | 14.54 | qfq | 6,708,905 | 100,926,722 | -0.53% |
| 2025-03-04 | 14.99 | 15.18 | 14.90 | 15.12 | 14.62 | qfq | 9,801,150 | 148,011,392 | 0.87% |
| 2025-03-03 | 14.77 | 15.14 | 14.66 | 14.99 | 14.49 | qfq | 14,816,013 | 221,936,688 | 2.39% |
| 2025-02-28 | 14.91 | 15.00 | 14.60 | 14.64 | 14.15 | qfq | 9,434,407 | 139,446,583 | -1.88% |
| 2025-02-27 | 14.82 | 14.95 | 14.70 | 14.92 | 14.42 | qfq | 12,247,125 | 181,857,983 | 1.02% |
| 2025-02-26 | 14.56 | 14.79 | 14.40 | 14.77 | 14.28 | qfq | 14,544,330 | 212,569,631 | 1.44% |
| 2025-02-25 | 15.00 | 15.01 | 14.52 | 14.56 | 14.08 | qfq | 19,366,300 | 284,099,442 | -3.45% |
| 2025-02-24 | 15.16 | 15.24 | 15.06 | 15.08 | 14.58 | qfq | 11,631,547 | 176,013,711 | 0.00% |
| 2025-02-21 | 15.07 | 15.26 | 14.91 | 15.08 | 14.58 | qfq | 10,679,008 | 160,774,673 | 0.00% |
| 2025-02-20 | 15.15 | 15.40 | 15.03 | 15.08 | 14.58 | qfq | 13,139,340 | 199,263,766 | -0.92% |
| 2025-02-19 | 15.21 | 15.31 | 15.13 | 15.22 | 14.71 | qfq | 10,933,701 | 166,245,361 | -0.46% |
| 2025-02-18 | 15.01 | 15.48 | 14.92 | 15.29 | 14.78 | qfq | 23,658,440 | 361,988,310 | 1.93% |
| 2025-02-17 | 15.11 | 15.19 | 14.97 | 15.00 | 14.50 | qfq | 11,294,680 | 169,902,622 | -0.46% |
| 2025-02-14 | 14.82 | 15.10 | 14.82 | 15.07 | 14.57 | qfq | 11,602,552 | 174,395,160 | 1.48% |
| 2025-02-13 | 14.86 | 14.96 | 14.74 | 14.85 | 14.36 | qfq | 10,146,816 | 150,831,561 | -0.07% |
| 2025-02-12 | 15.07 | 15.15 | 14.78 | 14.86 | 14.37 | qfq | 14,590,825 | 217,950,721 | -1.39% |
| 2025-02-11 | 15.07 | 15.14 | 14.97 | 15.07 | 14.57 | qfq | 9,514,037 | 143,402,831 | 0.07% |
| 2025-02-10 | 14.95 | 15.12 | 14.93 | 15.06 | 14.56 | qfq | 14,027,031 | 211,387,439 | 0.74% |
| 2025-02-07 | 14.92 | 15.15 | 14.81 | 14.95 | 14.45 | qfq | 16,587,038 | 249,002,370 | 0.40% |
| 2025-02-06 | 14.84 | 14.92 | 14.80 | 14.89 | 14.39 | qfq | 10,564,343 | 157,033,463 | 0.13% |
| 2025-02-05 | 14.75 | 14.95 | 14.62 | 14.87 | 14.38 | qfq | 14,210,386 | 210,757,108 | 0.75% |
| 2025-01-27 | 14.63 | 14.81 | 14.57 | 14.76 | 14.27 | qfq | 11,707,796 | 172,436,180 | 1.51% |
| 2025-01-24 | 14.50 | 14.62 | 14.47 | 14.54 | 14.06 | qfq | 8,464,982 | 123,190,937 | 0.07% |
| 2025-01-23 | 14.52 | 14.59 | 14.42 | 14.53 | 14.05 | qfq | 9,562,727 | 138,905,460 | 0.62% |
| 2025-01-22 | 14.51 | 14.55 | 14.39 | 14.44 | 13.96 | qfq | 7,785,967 | 112,633,286 | -0.41% |
| 2025-01-21 | 14.50 | 14.56 | 14.37 | 14.50 | 14.02 | qfq | 7,555,265 | 109,373,332 | 0.35% |
| 2025-01-20 | 14.25 | 14.51 | 14.25 | 14.45 | 13.97 | qfq | 8,152,587 | 117,660,335 | 1.69% |
| 2025-01-17 | 13.96 | 14.26 | 13.93 | 14.21 | 13.74 | qfq | 7,837,990 | 110,821,401 | 1.43% |
| 2025-01-16 | 14.02 | 14.18 | 13.91 | 14.01 | 13.54 | qfq | 5,698,828 | 79,999,677 | -0.07% |
| 2025-01-15 | 14.01 | 14.09 | 13.93 | 14.02 | 13.55 | qfq | 6,136,180 | 85,938,455 | 0.21% |
| 2025-01-14 | 13.72 | 14.05 | 13.68 | 13.99 | 13.52 | qfq | 9,541,672 | 132,545,798 | 2.04% |
| 2025-01-13 | 13.51 | 13.74 | 13.51 | 13.71 | 13.25 | qfq | 5,549,817 | 75,883,758 | 0.73% |
| 2025-01-10 | 13.79 | 13.84 | 13.60 | 13.61 | 13.16 | qfq | 6,593,100 | 90,137,328 | -1.23% |
| 2025-01-09 | 13.90 | 13.97 | 13.75 | 13.78 | 13.32 | qfq | 5,383,921 | 74,539,268 | -1.43% |
| 2025-01-08 | 14.06 | 14.10 | 13.73 | 13.98 | 13.52 | qfq | 9,083,463 | 126,168,568 | -0.57% |
| 2025-01-07 | 14.33 | 14.34 | 13.93 | 14.06 | 13.59 | qfq | 11,020,368 | 154,927,375 | -2.36% |
| 2025-01-06 | 14.00 | 14.50 | 13.95 | 14.40 | 13.92 | qfq | 13,166,265 | 188,338,782 | 2.86% |
| 2025-01-03 | 14.09 | 14.30 | 13.92 | 14.00 | 13.53 | qfq | 11,571,857 | 163,413,115 | -0.07% |
| 2025-01-02 | 14.41 | 14.58 | 13.90 | 14.01 | 13.54 | qfq | 14,372,137 | 204,697,329 | -3.11% |
| 2024-12-31 | 14.74 | 14.79 | 14.46 | 14.46 | 13.98 | qfq | 10,515,620 | 153,678,785 | -1.90% |
| 2024-12-30 | 14.75 | 14.87 | 14.68 | 14.74 | 14.25 | qfq | 6,454,761 | 95,181,544 | -0.14% |
| 2024-12-27 | 14.49 | 14.85 | 14.43 | 14.76 | 14.27 | qfq | 11,309,290 | 166,407,405 | 1.86% |
| 2024-12-26 | 14.47 | 14.55 | 14.43 | 14.49 | 14.01 | qfq | 5,173,430 | 74,933,426 | 0.21% |
| 2024-12-25 | 14.64 | 14.72 | 14.43 | 14.46 | 13.98 | qfq | 6,780,435 | 98,329,861 | -1.03% |
| 2024-12-24 | 14.51 | 14.66 | 14.44 | 14.61 | 14.12 | qfq | 7,658,288 | 111,419,255 | 0.41% |
| 2024-12-23 | 14.78 | 14.85 | 14.53 | 14.55 | 14.07 | qfq | 8,869,287 | 129,888,308 | -1.82% |
| 2024-12-20 | 14.66 | 14.88 | 14.58 | 14.82 | 14.33 | qfq | 8,890,143 | 131,254,170 | 1.09% |
| 2024-12-19 | 14.50 | 14.74 | 14.41 | 14.66 | 14.17 | qfq | 7,353,845 | 107,056,458 | 0.48% |
| 2024-12-18 | 14.61 | 14.70 | 14.54 | 14.59 | 14.10 | qfq | 5,896,277 | 86,199,217 | -0.21% |
| 2024-12-17 | 14.72 | 14.77 | 14.53 | 14.62 | 14.13 | qfq | 9,366,300 | 137,113,253 | -1.02% |
| 2024-12-16 | 14.88 | 15.01 | 14.69 | 14.77 | 14.28 | qfq | 10,866,640 | 160,944,709 | -0.74% |
| 2024-12-13 | 15.08 | 15.16 | 14.86 | 14.88 | 14.39 | qfq | 14,100,407 | 211,128,591 | -1.26% |
| 2024-12-12 | 14.65 | 15.13 | 14.59 | 15.07 | 14.57 | qfq | 22,920,119 | 342,669,457 | 2.94% |
| 2024-12-11 | 14.51 | 14.67 | 14.48 | 14.64 | 14.15 | qfq | 8,282,420 | 121,118,680 | 1.04% |
| 2024-12-10 | 14.70 | 14.79 | 14.47 | 14.49 | 14.01 | qfq | 14,079,806 | 206,202,826 | 0.42% |
| 2024-12-09 | 14.55 | 14.64 | 14.36 | 14.43 | 13.95 | qfq | 12,265,106 | 177,637,998 | -0.82% |
| 2024-12-06 | 14.41 | 14.59 | 14.29 | 14.55 | 14.07 | qfq | 10,473,500 | 151,337,123 | 0.83% |
| 2024-12-05 | 14.52 | 14.56 | 14.32 | 14.43 | 13.88 | qfq | 9,812,500 | 141,461,631 | -0.62% |
| 2024-12-04 | 14.70 | 14.70 | 14.45 | 14.52 | 13.97 | qfq | 9,772,100 | 142,371,439 | -1.22% |
| 2024-12-03 | 14.76 | 14.76 | 14.56 | 14.70 | 14.14 | qfq | 9,748,327 | 142,918,445 | -0.14% |
| 2024-12-02 | 14.68 | 14.83 | 14.66 | 14.72 | 14.16 | qfq | 10,795,831 | 158,960,143 | 0.48% |
| 2024-11-29 | 14.61 | 14.74 | 14.52 | 14.65 | 14.09 | qfq | 10,692,462 | 156,528,943 | 0.83% |
| 2024-11-28 | 14.75 | 14.75 | 14.53 | 14.53 | 13.98 | qfq | 8,451,020 | 123,508,825 | -1.42% |
| 2024-11-27 | 14.46 | 14.74 | 14.31 | 14.74 | 14.18 | qfq | 10,984,407 | 159,751,359 | 1.94% |
| 2024-11-26 | 14.33 | 14.69 | 14.30 | 14.46 | 13.91 | qfq | 10,487,950 | 152,417,544 | 0.77% |
| 2024-11-25 | 14.31 | 14.54 | 14.25 | 14.35 | 13.81 | qfq | 12,423,823 | 178,798,263 | -0.83% |
| 2024-11-22 | 15.06 | 15.08 | 14.45 | 14.47 | 13.92 | qfq | 17,162,680 | 253,166,918 | -3.79% |
| 2024-11-21 | 15.08 | 15.18 | 14.96 | 15.04 | 14.47 | qfq | 11,301,688 | 169,929,733 | -0.66% |
| 2024-11-20 | 15.08 | 15.16 | 14.94 | 15.14 | 14.57 | qfq | 13,709,000 | 206,780,133 | 0.93% |
| 2024-11-19 | 14.91 | 15.05 | 14.78 | 15.00 | 14.43 | qfq | 10,742,298 | 160,415,623 | 0.60% |
| 2024-11-18 | 14.99 | 15.14 | 14.83 | 14.91 | 14.34 | qfq | 14,537,640 | 217,813,692 | -0.47% |
| 2024-11-15 | 15.25 | 15.33 | 14.96 | 14.98 | 14.41 | qfq | 13,640,480 | 206,844,763 | -1.83% |
| 2024-11-14 | 15.49 | 15.64 | 15.20 | 15.26 | 14.68 | qfq | 15,245,812 | 234,920,349 | -2.12% |
| 2024-11-13 | 15.70 | 15.84 | 15.42 | 15.59 | 15.00 | qfq | 16,796,063 | 262,000,257 | -0.83% |
| 2024-11-12 | 15.61 | 16.09 | 15.61 | 15.72 | 15.12 | qfq | 29,020,178 | 460,583,457 | 0.38% |
| 2024-11-11 | 15.73 | 15.75 | 15.38 | 15.66 | 15.07 | qfq | 23,371,207 | 363,919,118 | -0.51% |
| 2024-11-08 | 15.86 | 16.06 | 15.64 | 15.74 | 15.14 | qfq | 29,436,118 | 465,855,612 | -0.69% |
| 2024-11-07 | 15.16 | 15.85 | 15.03 | 15.85 | 15.25 | qfq | 31,708,299 | 495,421,053 | 4.28% |
| 2024-11-06 | 15.30 | 15.37 | 15.13 | 15.20 | 14.62 | qfq | 23,210,998 | 354,023,733 | -0.52% |
| 2024-11-05 | 15.16 | 15.29 | 14.96 | 15.28 | 14.70 | qfq | 23,104,930 | 350,295,869 | 0.92% |
| 2024-11-04 | 14.96 | 15.14 | 14.89 | 15.14 | 14.57 | qfq | 16,331,554 | 245,213,781 | 1.61% |
| 2024-11-01 | 14.89 | 15.09 | 14.80 | 14.90 | 14.33 | qfq | 16,392,380 | 245,126,625 | -0.40% |
| 2024-10-31 | 15.03 | 15.10 | 14.87 | 14.96 | 14.39 | qfq | 20,573,601 | 308,159,195 | -0.53% |
| 2024-10-30 | 15.00 | 15.47 | 14.91 | 15.04 | 14.47 | qfq | 27,424,019 | 415,931,248 | 1.42% |
| 2024-10-29 | 15.05 | 15.15 | 14.78 | 14.83 | 14.27 | qfq | 18,888,167 | 281,738,955 | -1.59% |
| 2024-10-28 | 14.90 | 15.11 | 14.51 | 15.07 | 14.50 | qfq | 29,603,349 | 440,855,221 | -1.12% |
| 2024-10-25 | 15.09 | 15.35 | 15.03 | 15.24 | 14.66 | qfq | 12,725,260 | 193,220,755 | 0.66% |
| 2024-10-24 | 15.30 | 15.47 | 15.08 | 15.14 | 14.57 | qfq | 15,855,938 | 241,467,025 | -1.11% |
| 2024-10-23 | 15.52 | 15.57 | 15.26 | 15.31 | 14.73 | qfq | 18,515,214 | 285,247,885 | -1.03% |
| 2024-10-22 | 15.37 | 15.64 | 15.31 | 15.47 | 14.88 | qfq | 16,663,957 | 257,860,880 | 0.78% |
| 2024-10-21 | 15.25 | 15.48 | 15.08 | 15.35 | 14.77 | qfq | 20,563,054 | 314,628,263 | 0.72% |
| 2024-10-18 | 14.91 | 15.46 | 14.89 | 15.24 | 14.66 | qfq | 21,702,496 | 329,365,416 | 2.35% |
| 2024-10-17 | 15.09 | 15.32 | 14.88 | 14.89 | 14.33 | qfq | 15,304,006 | 230,790,757 | -1.00% |
| 2024-10-16 | 14.90 | 15.23 | 14.86 | 15.04 | 14.47 | qfq | 11,065,244 | 166,619,882 | -0.07% |
| 2024-10-15 | 15.18 | 15.49 | 15.05 | 15.05 | 14.48 | qfq | 16,535,191 | 252,667,605 | -1.12% |
| 2024-10-14 | 15.10 | 15.27 | 14.79 | 15.22 | 14.64 | qfq | 17,965,674 | 270,312,773 | 0.79% |
| 2024-10-11 | 15.69 | 15.69 | 14.96 | 15.10 | 14.53 | qfq | 20,859,537 | 318,483,036 | -3.82% |
| 2024-10-10 | 15.77 | 16.22 | 15.46 | 15.70 | 15.10 | qfq | 25,830,079 | 408,843,688 | -0.51% |
| 2024-10-09 | 16.75 | 16.75 | 15.78 | 15.78 | 14.93 | qfq | 37,113,540 | 602,386,959 | -7.07% |
| 2024-10-08 | 17.76 | 17.77 | 16.15 | 16.98 | 16.07 | qfq | 55,970,074 | 953,283,016 | 5.14% |
| 2024-09-30 | 15.51 | 16.28 | 15.35 | 16.15 | 15.28 | qfq | 48,013,794 | 760,076,178 | 7.67% |
| 2024-09-27 | 14.75 | 15.04 | 14.63 | 15.00 | 14.19 | qfq | 21,424,908 | 318,237,897 | 4.09% |
| 2024-09-26 | 13.91 | 14.41 | 13.81 | 14.41 | 13.63 | qfq | 20,151,964 | 285,273,272 | 3.45% |
| 2024-09-25 | 14.13 | 14.40 | 13.92 | 13.93 | 13.18 | qfq | 21,647,598 | 306,814,209 | -0.64% |
| 2024-09-24 | 13.85 | 14.06 | 13.70 | 14.02 | 13.27 | qfq | 16,891,147 | 235,030,743 | 2.11% |
| 2024-09-23 | 13.95 | 14.05 | 13.72 | 13.73 | 12.99 | qfq | 9,357,102 | 129,540,085 | -1.58% |
| 2024-09-20 | 14.14 | 14.15 | 13.85 | 13.95 | 13.20 | qfq | 8,339,284 | 116,281,375 | -1.20% |
| 2024-09-19 | 13.94 | 14.16 | 13.76 | 14.12 | 13.36 | qfq | 11,287,282 | 158,003,507 | 2.10% |
| 2024-09-18 | 13.75 | 13.98 | 13.68 | 13.83 | 13.09 | qfq | 8,788,150 | 121,547,532 | 0.36% |
| 2024-09-13 | 13.59 | 13.98 | 13.54 | 13.78 | 13.04 | qfq | 14,048,080 | 194,309,186 | 1.55% |
| 2024-09-12 | 13.83 | 13.92 | 13.46 | 13.57 | 12.84 | qfq | 15,178,302 | 206,712,534 | -1.81% |
| 2024-09-11 | 14.00 | 14.01 | 13.67 | 13.82 | 13.08 | qfq | 13,018,000 | 179,926,978 | -1.85% |
| 2024-09-10 | 14.30 | 14.33 | 13.95 | 14.08 | 13.32 | qfq | 14,330,500 | 201,272,931 | -1.40% |
| 2024-09-09 | 14.40 | 14.46 | 14.18 | 14.28 | 13.51 | qfq | 10,995,300 | 157,361,618 | -0.14% |
| 2024-09-06 | 14.50 | 14.55 | 14.30 | 14.30 | 13.53 | qfq | 10,669,850 | 153,724,639 | -1.38% |
| 2024-09-05 | 14.42 | 14.57 | 14.39 | 14.50 | 13.72 | qfq | 9,708,972 | 140,683,646 | 0.28% |
| 2024-09-04 | 14.46 | 14.64 | 14.43 | 14.46 | 13.68 | qfq | 11,163,244 | 162,095,522 | -0.55% |
| 2024-09-03 | 14.22 | 14.64 | 14.12 | 14.54 | 13.76 | qfq | 16,118,140 | 233,337,517 | 1.75% |
| 2024-09-02 | 14.19 | 14.39 | 14.15 | 14.29 | 13.52 | qfq | 12,663,220 | 180,984,363 | 0.42% |
| 2024-08-30 | 14.22 | 14.36 | 14.14 | 14.23 | 13.46 | qfq | 19,512,518 | 278,294,341 | -0.28% |
| 2024-08-29 | 14.18 | 14.32 | 14.08 | 14.27 | 13.50 | qfq | 13,296,996 | 189,534,427 | 0.56% |
| 2024-08-28 | 14.06 | 14.31 | 14.01 | 14.19 | 13.43 | qfq | 13,496,330 | 191,486,501 | 0.71% |
| 2024-08-27 | 13.78 | 14.20 | 13.70 | 14.09 | 13.33 | qfq | 22,813,934 | 320,749,895 | 2.40% |
| 2024-08-26 | 13.51 | 13.83 | 13.35 | 13.76 | 13.02 | qfq | 15,850,458 | 216,869,366 | 1.85% |
| 2024-08-23 | 13.46 | 13.61 | 13.37 | 13.51 | 12.78 | qfq | 6,987,214 | 94,122,909 | -0.07% |
| 2024-08-22 | 13.52 | 13.66 | 13.45 | 13.52 | 12.79 | qfq | 7,824,037 | 105,895,011 | 0.00% |
| 2024-08-21 | 13.78 | 13.89 | 13.48 | 13.52 | 12.79 | qfq | 12,898,430 | 175,658,667 | -1.89% |
| 2024-08-20 | 13.97 | 14.00 | 13.74 | 13.78 | 13.04 | qfq | 11,479,990 | 158,769,407 | -1.36% |
| 2024-08-19 | 13.94 | 14.13 | 13.91 | 13.97 | 13.22 | qfq | 12,785,703 | 179,096,622 | -0.07% |
| 2024-08-16 | 13.99 | 14.04 | 13.80 | 13.98 | 13.23 | qfq | 11,084,430 | 154,586,151 | 0.07% |
| 2024-08-15 | 13.80 | 14.11 | 13.80 | 13.97 | 13.22 | qfq | 13,846,210 | 193,405,701 | 0.22% |
| 2024-08-14 | 14.15 | 14.19 | 13.94 | 13.94 | 13.19 | qfq | 11,195,745 | 156,858,831 | -1.76% |
| 2024-08-13 | 14.09 | 14.20 | 13.90 | 14.19 | 13.43 | qfq | 16,138,407 | 226,624,043 | 0.64% |
| 2024-08-12 | 13.97 | 14.25 | 13.90 | 14.10 | 13.34 | qfq | 23,007,182 | 324,727,734 | 1.81% |
| 2024-08-09 | 14.21 | 14.32 | 13.85 | 13.85 | 13.11 | qfq | 26,163,093 | 367,835,619 | -2.94% |
| 2024-08-08 | 14.03 | 14.58 | 14.03 | 14.27 | 13.50 | qfq | 33,479,240 | 479,785,008 | 1.78% |
| 2024-08-07 | 14.26 | 14.32 | 13.97 | 14.02 | 13.27 | qfq | 31,636,746 | 445,631,893 | -2.03% |
| 2024-08-06 | 14.71 | 14.77 | 14.17 | 14.31 | 13.54 | qfq | 46,948,252 | 674,897,013 | -3.83% |
| 2024-08-05 | 15.49 | 15.49 | 14.40 | 14.88 | 14.08 | qfq | 86,743,725 | 1,291,899,294 | 5.68% |
| 2024-07-31 | 13.43 | 14.19 | 13.30 | 14.08 | 13.32 | qfq | 35,741,052 | 497,260,956 | 6.18% |
| 2024-07-30 | 13.20 | 13.34 | 12.92 | 13.26 | 12.55 | qfq | 12,409,678 | 163,108,392 | 0.23% |
| 2024-07-29 | 13.10 | 13.34 | 12.96 | 13.23 | 12.52 | qfq | 15,619,749 | 206,682,302 | 0.76% |
| 2024-07-26 | 12.69 | 13.19 | 12.69 | 13.13 | 12.42 | qfq | 16,504,260 | 214,903,190 | 3.55% |
| 2024-07-25 | 12.64 | 12.85 | 12.38 | 12.68 | 12.00 | qfq | 10,335,267 | 130,823,962 | 0.08% |
| 2024-07-24 | 12.70 | 12.78 | 12.58 | 12.67 | 11.99 | qfq | 12,024,415 | 152,496,012 | -0.24% |
| 2024-07-23 | 13.27 | 13.32 | 12.70 | 12.70 | 12.02 | qfq | 21,235,074 | 275,153,738 | -4.30% |
| 2024-07-22 | 13.16 | 13.31 | 13.05 | 13.27 | 12.56 | qfq | 17,196,077 | 227,292,711 | 1.22% |
| 2024-07-19 | 12.93 | 13.12 | 12.88 | 13.11 | 12.40 | qfq | 12,407,252 | 161,943,027 | 1.00% |
| 2024-07-18 | 12.87 | 13.02 | 12.72 | 12.98 | 12.28 | qfq | 13,224,686 | 170,877,994 | 0.78% |
| 2024-07-17 | 12.70 | 12.95 | 12.62 | 12.88 | 12.19 | qfq | 14,046,900 | 180,200,679 | 1.02% |
| 2024-07-16 | 12.82 | 12.84 | 12.66 | 12.75 | 12.06 | qfq | 7,239,080 | 92,103,856 | -0.62% |
| 2024-07-15 | 12.90 | 12.92 | 12.70 | 12.83 | 12.14 | qfq | 8,544,099 | 109,342,182 | -0.54% |
| 2024-07-12 | 12.88 | 12.97 | 12.76 | 12.90 | 12.21 | qfq | 9,503,528 | 122,279,535 | 0.23% |
| 2024-07-11 | 12.83 | 12.92 | 12.62 | 12.87 | 12.18 | qfq | 13,512,778 | 173,066,323 | 1.90% |
| 2024-07-10 | 12.71 | 12.83 | 12.59 | 12.63 | 11.95 | qfq | 8,928,505 | 113,198,491 | -1.02% |
| 2024-07-09 | 12.60 | 12.84 | 12.43 | 12.76 | 12.07 | qfq | 12,537,400 | 158,508,768 | 0.87% |
| 2024-07-08 | 12.90 | 12.98 | 12.56 | 12.65 | 11.97 | qfq | 12,213,817 | 155,534,249 | -1.94% |
| 2024-07-05 | 12.30 | 12.91 | 12.25 | 12.90 | 12.21 | qfq | 14,754,364 | 186,535,859 | 4.88% |
| 2024-07-04 | 12.69 | 12.73 | 12.24 | 12.30 | 11.64 | qfq | 10,757,330 | 133,642,378 | -2.92% |
| 2024-07-03 | 12.78 | 12.87 | 12.67 | 12.67 | 11.99 | qfq | 6,318,360 | 80,688,666 | -1.32% |
| 2024-07-02 | 12.89 | 13.00 | 12.78 | 12.84 | 12.15 | qfq | 7,537,600 | 97,029,836 | -0.39% |
| 2024-07-01 | 12.58 | 12.93 | 12.57 | 12.89 | 12.20 | qfq | 10,364,969 | 132,439,642 | 2.46% |
| 2024-06-28 | 12.56 | 12.75 | 12.50 | 12.58 | 11.90 | qfq | 9,917,620 | 125,320,184 | 0.16% |
| 2024-06-27 | 12.88 | 12.88 | 12.50 | 12.56 | 11.88 | qfq | 10,055,414 | 127,150,379 | -2.71% |
| 2024-06-26 | 12.72 | 12.93 | 12.60 | 12.91 | 12.22 | qfq | 8,579,560 | 109,569,142 | 1.49% |
| 2024-06-25 | 12.69 | 12.86 | 12.66 | 12.72 | 12.04 | qfq | 8,510,948 | 108,625,617 | -0.24% |
| 2024-06-24 | 13.20 | 13.20 | 12.71 | 12.75 | 12.06 | qfq | 15,933,700 | 204,729,801 | -3.12% |
| 2024-06-21 | 12.96 | 13.35 | 12.96 | 13.16 | 12.45 | qfq | 11,244,617 | 148,428,613 | 1.15% |
| 2024-06-20 | 13.24 | 13.32 | 12.93 | 13.01 | 12.31 | qfq | 10,064,599 | 131,628,836 | -1.74% |
| 2024-06-19 | 13.58 | 13.59 | 13.21 | 13.24 | 12.53 | qfq | 12,427,811 | 165,316,980 | -2.14% |
| 2024-06-18 | 13.48 | 13.59 | 13.41 | 13.53 | 12.80 | qfq | 7,365,060 | 99,493,983 | 0.37% |
| 2024-06-17 | 13.42 | 13.61 | 13.38 | 13.48 | 12.75 | qfq | 8,200,746 | 110,533,272 | 0.07% |
| 2024-06-14 | 13.33 | 13.47 | 13.31 | 13.47 | 12.75 | qfq | 10,142,832 | 135,847,906 | 0.67% |
| 2024-06-13 | 13.55 | 13.61 | 13.32 | 13.38 | 12.66 | qfq | 14,477,561 | 194,654,444 | -1.76% |
| 2024-06-12 | 13.75 | 13.81 | 13.40 | 13.62 | 12.89 | qfq | 15,039,787 | 204,737,307 | -1.45% |
| 2024-06-11 | 13.67 | 13.91 | 13.65 | 13.82 | 13.08 | qfq | 10,890,628 | 150,009,750 | 0.73% |
| 2024-06-07 | 13.77 | 13.87 | 13.62 | 13.72 | 12.98 | qfq | 10,762,629 | 147,771,636 | 0.37% |
| 2024-06-06 | 13.89 | 13.93 | 13.65 | 13.67 | 12.93 | qfq | 13,082,216 | 179,934,776 | -1.23% |
| 2024-06-05 | 13.87 | 14.10 | 13.84 | 13.84 | 13.10 | qfq | 13,400,361 | 187,137,842 | -0.07% |
| 2024-06-04 | 13.74 | 13.91 | 13.71 | 13.85 | 13.11 | qfq | 14,468,714 | 199,699,232 | 1.02% |
| 2024-06-03 | 13.85 | 13.95 | 13.60 | 13.71 | 12.97 | qfq | 12,708,465 | 174,900,778 | -1.58% |
| 2024-05-31 | 13.74 | 14.00 | 13.74 | 13.93 | 13.18 | qfq | 10,574,212 | 147,073,564 | 1.68% |
| 2024-05-30 | 13.84 | 13.92 | 13.65 | 13.70 | 12.96 | qfq | 11,105,585 | 152,678,351 | -1.37% |
| 2024-05-29 | 13.87 | 14.03 | 13.78 | 13.89 | 13.14 | qfq | 10,908,001 | 151,625,721 | -1.70% |
| 2024-05-28 | 14.33 | 14.33 | 14.07 | 14.13 | 13.06 | qfq | 11,364,032 | 160,849,286 | -1.40% |
| 2024-05-27 | 14.38 | 14.44 | 14.21 | 14.33 | 13.24 | qfq | 14,610,159 | 209,039,054 | -0.14% |
| 2024-05-24 | 14.31 | 14.49 | 14.29 | 14.35 | 13.26 | qfq | 8,493,204 | 122,187,334 | 0.00% |
| 2024-05-23 | 14.54 | 14.61 | 14.28 | 14.35 | 13.26 | qfq | 12,438,026 | 179,190,366 | -1.24% |
| 2024-05-22 | 14.89 | 14.89 | 14.48 | 14.53 | 13.43 | qfq | 13,260,371 | 193,378,744 | -1.76% |
| 2024-05-21 | 15.10 | 15.12 | 14.72 | 14.79 | 13.67 | qfq | 14,088,012 | 209,562,173 | -1.99% |
| 2024-05-20 | 15.08 | 15.19 | 14.98 | 15.09 | 13.94 | qfq | 10,144,560 | 153,071,151 | -0.07% |
| 2024-05-17 | 15.20 | 15.27 | 14.90 | 15.10 | 13.95 | qfq | 11,188,660 | 168,383,217 | -0.20% |
| 2024-05-16 | 15.54 | 15.55 | 15.09 | 15.13 | 13.98 | qfq | 16,749,060 | 255,457,608 | -2.32% |
| 2024-05-15 | 15.91 | 15.91 | 15.49 | 15.49 | 14.31 | qfq | 15,977,900 | 249,895,575 | -2.64% |
| 2024-05-14 | 15.63 | 16.02 | 15.55 | 15.91 | 14.70 | qfq | 14,516,742 | 230,438,318 | 1.79% |
| 2024-05-13 | 15.77 | 15.85 | 15.45 | 15.63 | 14.44 | qfq | 12,856,721 | 201,308,814 | -1.14% |
| 2024-05-10 | 16.03 | 16.05 | 15.73 | 15.81 | 14.61 | qfq | 9,958,751 | 157,832,848 | -0.44% |
| 2024-05-09 | 15.85 | 16.04 | 15.62 | 15.88 | 14.67 | qfq | 14,715,150 | 233,458,282 | 0.25% |
| 2024-05-08 | 15.94 | 16.12 | 15.74 | 15.84 | 14.64 | qfq | 11,516,884 | 182,657,609 | -0.44% |
| 2024-05-07 | 15.95 | 15.99 | 15.81 | 15.91 | 14.70 | qfq | 10,643,371 | 169,116,414 | -0.19% |
| 2024-05-06 | 15.62 | 16.07 | 15.52 | 15.94 | 14.73 | qfq | 19,126,274 | 303,030,650 | 3.10% |
| 2024-04-30 | 15.41 | 15.71 | 15.41 | 15.46 | 14.29 | qfq | 14,243,296 | 221,508,154 | 0.32% |
| 2024-04-29 | 15.41 | 15.48 | 15.20 | 15.41 | 14.24 | qfq | 18,215,099 | 280,042,035 | 0.33% |
| 2024-04-26 | 15.10 | 15.37 | 14.98 | 15.36 | 14.19 | qfq | 19,526,532 | 297,997,485 | 3.09% |
| 2024-04-25 | 14.88 | 15.17 | 14.84 | 14.90 | 13.77 | qfq | 11,137,614 | 166,925,659 | 0.00% |
| 2024-04-24 | 15.16 | 15.17 | 14.84 | 14.90 | 13.77 | qfq | 13,887,724 | 207,245,002 | -1.46% |
| 2024-04-23 | 15.27 | 15.36 | 14.90 | 15.12 | 13.97 | qfq | 13,849,644 | 208,805,162 | -1.11% |
| 2024-04-22 | 15.38 | 15.61 | 15.29 | 15.29 | 14.13 | qfq | 13,484,554 | 208,397,376 | -0.26% |
| 2024-04-19 | 15.35 | 15.45 | 15.15 | 15.33 | 14.17 | qfq | 11,245,790 | 172,311,508 | -0.58% |
| 2024-04-18 | 15.16 | 15.66 | 15.08 | 15.42 | 14.25 | qfq | 16,282,540 | 251,185,892 | 1.31% |
| 2024-04-17 | 15.01 | 15.32 | 14.96 | 15.22 | 14.07 | qfq | 16,848,053 | 255,192,729 | 2.15% |
| 2024-04-16 | 15.45 | 15.45 | 14.70 | 14.90 | 13.77 | qfq | 24,783,520 | 371,981,092 | -4.67% |
| 2024-04-15 | 15.44 | 15.85 | 15.36 | 15.63 | 14.44 | qfq | 12,973,255 | 202,847,861 | 1.36% |
| 2024-04-12 | 15.65 | 15.69 | 15.40 | 15.42 | 14.25 | qfq | 9,455,876 | 146,660,094 | -1.28% |
| 2024-04-11 | 15.65 | 15.91 | 15.58 | 15.62 | 14.43 | qfq | 8,545,474 | 134,612,449 | -0.45% |
| 2024-04-10 | 15.88 | 16.09 | 15.65 | 15.69 | 14.50 | qfq | 8,140,747 | 128,923,118 | -1.32% |
| 2024-04-09 | 15.70 | 15.91 | 15.43 | 15.90 | 14.69 | qfq | 12,470,873 | 195,441,199 | 1.08% |
| 2024-04-08 | 16.19 | 16.23 | 15.73 | 15.73 | 14.54 | qfq | 12,933,940 | 205,631,840 | -3.02% |
| 2024-04-03 | 16.07 | 16.40 | 16.03 | 16.22 | 14.99 | qfq | 9,347,666 | 151,939,383 | 0.62% |
| 2024-04-02 | 16.32 | 16.32 | 16.05 | 16.12 | 14.90 | qfq | 10,243,930 | 165,554,553 | -1.29% |
| 2024-04-01 | 16.04 | 16.33 | 16.03 | 16.33 | 15.09 | qfq | 10,863,140 | 176,342,294 | 1.37% |
| 2024-03-29 | 15.89 | 16.15 | 15.85 | 16.11 | 14.89 | qfq | 9,478,550 | 151,614,853 | 1.45% |
| 2024-03-28 | 15.91 | 16.23 | 15.79 | 15.88 | 14.67 | qfq | 14,260,742 | 228,006,134 | -0.75% |
| 2024-03-27 | 16.13 | 16.24 | 15.97 | 16.00 | 14.79 | qfq | 10,753,000 | 173,321,580 | -0.81% |
| 2024-03-26 | 16.20 | 16.23 | 15.98 | 16.13 | 14.91 | qfq | 11,370,689 | 182,994,585 | 0.00% |
| 2024-03-25 | 16.43 | 16.60 | 16.12 | 16.13 | 14.91 | qfq | 13,151,302 | 215,105,193 | -1.77% |
| 2024-03-22 | 16.66 | 16.73 | 16.26 | 16.42 | 15.17 | qfq | 14,267,915 | 234,464,402 | -1.85% |
| 2024-03-21 | 17.12 | 17.18 | 16.73 | 16.73 | 15.46 | qfq | 13,664,980 | 231,164,375 | -2.05% |
| 2024-03-20 | 17.20 | 17.23 | 16.99 | 17.08 | 15.78 | qfq | 10,990,956 | 187,796,374 | -0.93% |
| 2024-03-19 | 17.41 | 17.71 | 17.23 | 17.24 | 15.93 | qfq | 14,064,243 | 244,589,277 | -1.54% |
| 2024-03-18 | 17.27 | 17.57 | 17.12 | 17.51 | 16.18 | qfq | 19,908,456 | 345,050,580 | 2.34% |
| 2024-03-15 | 16.90 | 17.24 | 16.78 | 17.11 | 15.81 | qfq | 15,026,376 | 256,028,180 | 0.71% |
| 2024-03-14 | 17.14 | 17.39 | 16.92 | 16.99 | 15.70 | qfq | 18,794,110 | 322,582,152 | 0.95% |
| 2024-03-13 | 16.99 | 16.99 | 16.70 | 16.83 | 15.55 | qfq | 9,394,838 | 158,131,598 | -0.94% |
| 2024-03-12 | 16.82 | 17.23 | 16.80 | 16.99 | 15.70 | qfq | 15,135,884 | 257,206,466 | 0.95% |
| 2024-03-11 | 16.85 | 16.92 | 16.65 | 16.83 | 15.55 | qfq | 14,872,014 | 249,263,510 | 0.36% |
| 2024-03-08 | 16.62 | 16.91 | 16.60 | 16.77 | 15.50 | qfq | 8,185,480 | 137,140,285 | 0.72% |
| 2024-03-07 | 16.95 | 17.01 | 16.62 | 16.65 | 15.39 | qfq | 11,676,570 | 196,021,047 | -1.83% |
| 2024-03-06 | 17.16 | 17.27 | 16.86 | 16.96 | 15.67 | qfq | 13,570,940 | 231,122,623 | -1.80% |
| 2024-03-05 | 17.17 | 17.44 | 17.03 | 17.27 | 15.96 | qfq | 16,481,390 | 284,189,924 | 0.17% |
| 2024-03-04 | 16.80 | 17.24 | 16.75 | 17.24 | 15.93 | qfq | 17,515,234 | 298,750,322 | 2.56% |
| 2024-03-01 | 16.81 | 16.84 | 16.61 | 16.81 | 15.53 | qfq | 15,671,892 | 262,089,777 | -0.36% |
| 2024-02-29 | 16.10 | 17.09 | 16.10 | 16.87 | 15.59 | qfq | 24,864,243 | 416,468,552 | 3.50% |
| 2024-02-28 | 16.49 | 16.86 | 16.28 | 16.30 | 15.06 | qfq | 21,560,204 | 358,120,669 | -1.09% |
| 2024-02-27 | 16.33 | 16.49 | 16.20 | 16.48 | 15.23 | qfq | 16,622,575 | 272,350,349 | 1.23% |
| 2024-02-26 | 16.05 | 16.43 | 15.91 | 16.28 | 15.04 | qfq | 19,430,388 | 314,844,515 | 1.43% |
| 2024-02-23 | 16.17 | 16.17 | 15.84 | 16.05 | 14.83 | qfq | 13,165,128 | 210,568,341 | -0.74% |
| 2024-02-22 | 16.15 | 16.23 | 15.97 | 16.17 | 14.94 | qfq | 12,807,081 | 206,043,847 | 0.12% |
| 2024-02-21 | 16.19 | 16.40 | 16.03 | 16.15 | 14.92 | qfq | 18,886,909 | 305,791,842 | -1.40% |
| 2024-02-20 | 15.91 | 16.48 | 15.69 | 16.38 | 15.14 | qfq | 16,389,918 | 266,875,489 | 2.89% |
| 2024-02-19 | 16.20 | 16.29 | 15.68 | 15.92 | 14.71 | qfq | 20,113,657 | 320,625,357 | 0.19% |
| 2024-02-08 | 16.30 | 16.77 | 15.82 | 15.89 | 14.68 | qfq | 29,427,178 | 482,025,609 | -1.37% |
| 2024-02-07 | 14.92 | 16.11 | 14.88 | 16.11 | 14.89 | qfq | 30,134,058 | 473,340,037 | 7.98% |
| 2024-02-06 | 13.63 | 15.00 | 13.37 | 14.92 | 13.79 | qfq | 24,180,584 | 348,789,249 | 9.38% |
| 2024-02-05 | 13.76 | 14.08 | 13.02 | 13.64 | 12.60 | qfq | 23,629,276 | 320,010,193 | -2.29% |
| 2024-02-02 | 14.59 | 14.78 | 13.60 | 13.96 | 12.90 | qfq | 17,957,052 | 253,772,684 | -4.97% |
| 2024-02-01 | 14.32 | 14.83 | 14.13 | 14.69 | 13.58 | qfq | 14,632,301 | 213,372,617 | 2.44% |
| 2024-01-31 | 14.74 | 14.86 | 14.33 | 14.34 | 13.25 | qfq | 13,558,399 | 197,243,603 | -3.50% |
| 2024-01-30 | 15.30 | 15.36 | 14.83 | 14.86 | 13.73 | qfq | 11,052,863 | 166,957,817 | -4.07% |
| 2024-01-29 | 15.62 | 15.78 | 15.38 | 15.49 | 14.31 | qfq | 11,299,223 | 175,576,822 | -0.71% |
| 2024-01-26 | 15.54 | 15.77 | 15.44 | 15.60 | 14.42 | qfq | 11,168,344 | 174,545,171 | 0.06% |
| 2024-01-25 | 15.57 | 15.73 | 15.20 | 15.59 | 14.41 | qfq | 13,221,319 | 205,246,079 | 0.71% |
| 2024-01-24 | 15.41 | 15.60 | 14.97 | 15.48 | 14.31 | qfq | 12,282,970 | 188,114,902 | 1.24% |
| 2024-01-23 | 14.98 | 15.40 | 14.86 | 15.29 | 14.13 | qfq | 12,165,567 | 184,783,433 | 2.34% |
| 2024-01-22 | 15.65 | 15.95 | 14.88 | 14.94 | 13.81 | qfq | 19,125,643 | 294,439,859 | -6.10% |
| 2024-01-19 | 16.22 | 16.58 | 15.80 | 15.91 | 14.70 | qfq | 17,713,329 | 285,753,171 | -0.93% |
| 2024-01-18 | 15.98 | 16.20 | 15.59 | 16.06 | 14.84 | qfq | 14,771,324 | 234,083,780 | -0.25% |
| 2024-01-17 | 16.39 | 16.70 | 16.10 | 16.10 | 14.88 | qfq | 9,384,652 | 153,734,024 | -2.19% |
| 2024-01-16 | 16.37 | 16.74 | 16.30 | 16.46 | 15.21 | qfq | 10,009,284 | 164,999,680 | 0.37% |
| 2024-01-15 | 16.02 | 16.52 | 15.98 | 16.40 | 15.16 | qfq | 9,291,775 | 152,035,259 | 1.80% |
| 2024-01-12 | 16.10 | 16.35 | 15.97 | 16.11 | 14.89 | qfq | 10,587,430 | 171,647,436 | -0.25% |
| 2024-01-11 | 16.58 | 16.68 | 15.65 | 16.15 | 14.92 | qfq | 25,998,623 | 416,555,417 | -2.65% |
| 2024-01-10 | 16.75 | 16.94 | 16.47 | 16.59 | 15.33 | qfq | 12,885,536 | 214,402,890 | -0.96% |
| 2024-01-09 | 16.64 | 16.89 | 16.45 | 16.75 | 15.48 | qfq | 12,758,564 | 213,069,321 | 0.24% |
| 2024-01-08 | 16.65 | 16.98 | 16.60 | 16.71 | 15.44 | qfq | 15,106,934 | 253,938,081 | -0.30% |
| 2024-01-05 | 17.15 | 17.20 | 16.66 | 16.76 | 15.49 | qfq | 19,122,286 | 323,828,240 | -3.01% |
| 2024-01-04 | 17.35 | 17.38 | 17.04 | 17.28 | 15.97 | qfq | 11,171,103 | 192,288,445 | -0.40% |
| 2024-01-03 | 17.17 | 17.59 | 17.11 | 17.35 | 16.03 | qfq | 17,908,306 | 310,407,101 | 0.52% |
| 2024-01-02 | 16.87 | 17.65 | 16.75 | 17.26 | 15.95 | qfq | 26,143,022 | 452,939,055 | 1.41% |
| 2023-12-29 | 16.75 | 17.24 | 16.75 | 17.02 | 15.73 | qfq | 15,143,975 | 258,082,602 | 1.13% |
| 2023-12-28 | 17.09 | 17.12 | 16.69 | 16.83 | 15.55 | qfq | 18,197,803 | 306,594,331 | -1.29% |
| 2023-12-27 | 16.79 | 17.12 | 16.62 | 17.05 | 15.76 | qfq | 15,694,751 | 265,615,179 | 2.16% |
| 2023-12-26 | 16.90 | 16.91 | 16.60 | 16.69 | 15.42 | qfq | 7,235,540 | 120,980,469 | -0.83% |
| 2023-12-25 | 16.76 | 16.91 | 16.42 | 16.83 | 15.55 | qfq | 12,776,198 | 212,974,660 | 0.18% |
| 2023-12-22 | 17.11 | 17.30 | 16.67 | 16.80 | 15.53 | qfq | 17,665,120 | 298,299,757 | -1.81% |
| 2023-12-21 | 17.00 | 17.12 | 16.67 | 17.11 | 15.81 | qfq | 15,199,447 | 257,086,596 | 0.53% |
| 2023-12-20 | 17.25 | 17.29 | 16.94 | 17.02 | 15.73 | qfq | 13,924,180 | 237,929,909 | -0.64% |
| 2023-12-19 | 17.40 | 17.50 | 17.00 | 17.13 | 15.83 | qfq | 23,589,669 | 405,738,863 | -2.17% |
| 2023-12-18 | 16.67 | 18.00 | 16.62 | 17.51 | 16.18 | qfq | 36,391,055 | 638,564,829 | 4.41% |
| 2023-12-15 | 17.00 | 17.10 | 16.57 | 16.77 | 15.50 | qfq | 24,363,549 | 408,840,235 | -1.87% |
| 2023-12-14 | 17.32 | 17.47 | 17.03 | 17.09 | 15.79 | qfq | 24,268,050 | 417,769,203 | -1.38% |
| 2023-12-13 | 17.08 | 17.64 | 17.06 | 17.33 | 16.01 | qfq | 35,081,989 | 610,112,433 | 1.52% |
| 2023-12-12 | 16.50 | 17.45 | 16.42 | 17.07 | 15.77 | qfq | 41,415,152 | 704,261,212 | 3.39% |
| 2023-12-11 | 15.65 | 16.72 | 15.61 | 16.51 | 15.26 | qfq | 39,668,831 | 646,100,679 | 4.89% |
| 2023-12-08 | 15.35 | 15.82 | 15.30 | 15.74 | 14.55 | qfq | 22,559,003 | 353,528,175 | 2.34% |
| 2023-12-07 | 15.50 | 15.56 | 15.23 | 15.38 | 14.21 | qfq | 15,088,126 | 232,241,959 | -1.22% |
| 2023-12-06 | 15.53 | 15.92 | 15.41 | 15.57 | 14.39 | qfq | 19,437,189 | 303,315,431 | -0.06% |
| 2023-12-05 | 15.30 | 16.00 | 15.16 | 15.58 | 14.40 | qfq | 27,134,195 | 422,438,015 | 1.50% |
| 2023-12-04 | 15.28 | 15.62 | 15.16 | 15.35 | 14.19 | qfq | 13,908,246 | 214,319,682 | 0.39% |
| 2023-12-01 | 15.36 | 15.44 | 15.23 | 15.29 | 14.13 | qfq | 10,855,000 | 166,362,091 | -0.13% |
| 2023-11-30 | 15.23 | 15.44 | 15.14 | 15.31 | 14.15 | qfq | 10,217,904 | 156,137,353 | 0.33% |
| 2023-11-29 | 15.43 | 15.48 | 15.22 | 15.26 | 14.10 | qfq | 8,401,311 | 128,535,894 | -0.52% |
| 2023-11-28 | 15.06 | 15.40 | 14.92 | 15.34 | 14.18 | qfq | 13,503,583 | 205,567,158 | 1.52% |
| 2023-11-27 | 15.32 | 15.36 | 15.09 | 15.11 | 13.96 | qfq | 11,587,838 | 176,014,639 | -1.11% |
| 2023-11-24 | 15.28 | 15.36 | 15.11 | 15.28 | 14.12 | qfq | 12,575,502 | 191,506,292 | 0.00% |
| 2023-11-23 | 15.06 | 15.30 | 15.05 | 15.28 | 14.12 | qfq | 11,943,863 | 181,471,987 | 1.39% |
| 2023-11-22 | 15.03 | 15.40 | 14.96 | 15.07 | 13.93 | qfq | 15,188,658 | 230,859,908 | 0.13% |
| 2023-11-21 | 14.96 | 15.18 | 14.94 | 15.05 | 13.91 | qfq | 9,987,179 | 150,418,518 | 0.20% |
| 2023-11-20 | 14.95 | 15.10 | 14.94 | 15.02 | 13.88 | qfq | 11,902,986 | 178,801,055 | 0.94% |
| 2023-11-17 | 14.65 | 14.91 | 14.60 | 14.88 | 13.75 | qfq | 9,918,954 | 146,395,715 | 1.36% |
| 2023-11-16 | 14.77 | 14.89 | 14.63 | 14.68 | 13.57 | qfq | 7,155,800 | 105,333,667 | -1.01% |
| 2023-11-15 | 14.88 | 14.90 | 14.73 | 14.83 | 13.70 | qfq | 8,171,880 | 120,958,592 | 0.07% |
| 2023-11-14 | 14.77 | 14.94 | 14.77 | 14.82 | 13.70 | qfq | 6,723,096 | 99,655,811 | -0.13% |
| 2023-11-13 | 14.92 | 14.99 | 14.70 | 14.84 | 13.71 | qfq | 10,031,946 | 148,477,431 | -0.47% |
| 2023-11-10 | 14.88 | 15.11 | 14.80 | 14.91 | 13.78 | qfq | 8,396,420 | 125,783,574 | -0.40% |
| 2023-11-09 | 15.09 | 15.30 | 14.88 | 14.97 | 13.83 | qfq | 11,999,140 | 180,268,030 | -0.40% |
| 2023-11-08 | 14.77 | 15.18 | 14.77 | 15.03 | 13.89 | qfq | 13,805,100 | 207,555,992 | 1.35% |
| 2023-11-07 | 14.75 | 15.03 | 14.74 | 14.83 | 13.70 | qfq | 11,153,271 | 165,819,887 | 0.20% |
| 2023-11-06 | 14.80 | 14.96 | 14.72 | 14.80 | 13.68 | qfq | 11,637,822 | 172,295,926 | 0.82% |
| 2023-11-03 | 14.79 | 14.87 | 14.64 | 14.68 | 13.57 | qfq | 9,806,423 | 144,484,488 | -0.81% |
| 2023-11-02 | 14.90 | 14.93 | 14.75 | 14.80 | 13.68 | qfq | 10,346,416 | 153,345,192 | -0.80% |
| 2023-11-01 | 14.76 | 15.03 | 14.75 | 14.92 | 13.79 | qfq | 13,177,421 | 196,208,852 | 0.74% |
| 2023-10-31 | 14.86 | 15.18 | 14.71 | 14.81 | 13.69 | qfq | 17,372,647 | 259,094,534 | -0.34% |
| 2023-10-30 | 14.56 | 14.91 | 14.42 | 14.86 | 13.73 | qfq | 28,535,602 | 420,547,328 | 2.98% |
| 2023-10-27 | 13.78 | 14.55 | 13.41 | 14.43 | 13.33 | qfq | 23,690,782 | 333,986,503 | 6.26% |
| 2023-10-26 | 13.42 | 13.64 | 13.30 | 13.58 | 12.55 | qfq | 9,484,587 | 128,186,826 | 0.89% |
| 2023-10-25 | 13.60 | 13.69 | 13.40 | 13.46 | 12.44 | qfq | 9,306,160 | 125,920,399 | -0.37% |
| 2023-10-24 | 13.48 | 13.66 | 13.11 | 13.51 | 12.48 | qfq | 11,206,229 | 150,392,640 | 0.97% |
| 2023-10-23 | 13.35 | 13.65 | 13.30 | 13.38 | 12.36 | qfq | 9,079,370 | 121,911,383 | -0.22% |
| 2023-10-20 | 13.62 | 13.68 | 13.38 | 13.41 | 12.39 | qfq | 7,840,900 | 105,811,803 | -1.54% |
| 2023-10-19 | 13.93 | 14.03 | 13.59 | 13.62 | 12.59 | qfq | 10,961,591 | 150,547,471 | -2.92% |
| 2023-10-18 | 14.50 | 14.52 | 13.98 | 14.03 | 12.97 | qfq | 11,621,119 | 164,323,558 | -3.11% |
| 2023-10-17 | 14.34 | 14.63 | 14.27 | 14.48 | 13.38 | qfq | 17,512,836 | 253,388,703 | 0.63% |
| 2023-10-16 | 14.31 | 14.52 | 14.21 | 14.39 | 13.30 | qfq | 14,345,100 | 205,799,260 | 0.77% |
| 2023-10-13 | 13.91 | 14.33 | 13.91 | 14.28 | 13.20 | qfq | 12,461,793 | 177,027,720 | 1.56% |
| 2023-10-12 | 14.09 | 14.22 | 13.95 | 14.06 | 12.99 | qfq | 9,512,300 | 133,780,988 | 0.43% |
| 2023-10-11 | 14.03 | 14.26 | 13.98 | 14.00 | 12.94 | qfq | 12,446,930 | 175,423,059 | -0.36% |
| 2023-10-10 | 14.22 | 14.34 | 13.99 | 14.05 | 12.98 | qfq | 12,307,700 | 174,070,059 | -1.61% |
| 2023-10-09 | 14.53 | 14.53 | 14.03 | 14.28 | 13.20 | qfq | 16,959,387 | 240,663,416 | -1.65% |
| 2023-09-28 | 14.18 | 14.75 | 14.11 | 14.52 | 13.42 | qfq | 23,328,858 | 338,999,374 | 2.91% |
| 2023-09-27 | 13.78 | 14.23 | 13.78 | 14.11 | 13.04 | qfq | 10,407,359 | 146,354,724 | 1.07% |
| 2023-09-26 | 13.73 | 14.12 | 13.69 | 13.96 | 12.90 | qfq | 12,310,640 | 172,079,417 | 1.68% |
| 2023-09-25 | 13.50 | 13.84 | 13.45 | 13.73 | 12.69 | qfq | 11,548,544 | 158,557,757 | 1.18% |
| 2023-09-22 | 13.58 | 13.58 | 13.07 | 13.57 | 12.54 | qfq | 16,752,196 | 222,898,536 | 0.67% |
| 2023-09-21 | 13.86 | 13.92 | 13.45 | 13.48 | 12.46 | qfq | 14,538,502 | 197,720,042 | -3.23% |
| 2023-09-20 | 14.04 | 14.09 | 13.86 | 13.93 | 12.87 | qfq | 9,137,323 | 127,362,265 | -0.92% |
| 2023-09-19 | 14.06 | 14.20 | 13.96 | 14.06 | 12.99 | qfq | 8,775,134 | 123,319,106 | 0.07% |
| 2023-09-18 | 14.13 | 14.25 | 13.91 | 14.05 | 12.98 | qfq | 13,745,789 | 193,304,986 | -1.06% |
| 2023-09-15 | 13.55 | 14.32 | 13.52 | 14.20 | 13.12 | qfq | 23,465,408 | 329,417,054 | 4.80% |
| 2023-09-14 | 13.43 | 13.60 | 13.40 | 13.55 | 12.52 | qfq | 6,927,606 | 93,680,386 | 0.89% |
| 2023-09-13 | 13.62 | 13.65 | 13.31 | 13.43 | 12.41 | qfq | 7,100,469 | 95,636,679 | -0.96% |
| 2023-09-12 | 13.52 | 13.75 | 13.52 | 13.56 | 12.53 | qfq | 10,125,493 | 137,975,087 | -0.07% |
| 2023-09-11 | 13.42 | 13.72 | 13.32 | 13.57 | 12.54 | qfq | 13,772,398 | 187,503,667 | 1.19% |
| 2023-09-08 | 13.51 | 13.56 | 13.35 | 13.41 | 12.39 | qfq | 6,129,159 | 82,481,339 | -0.52% |
| 2023-09-07 | 13.84 | 13.86 | 13.45 | 13.48 | 12.46 | qfq | 7,825,050 | 106,438,550 | -2.53% |
| 2023-09-06 | 13.89 | 14.00 | 13.77 | 13.83 | 12.78 | qfq | 6,086,040 | 84,326,259 | -1.00% |
| 2023-09-05 | 14.00 | 14.17 | 13.92 | 13.97 | 12.91 | qfq | 6,654,046 | 93,276,061 | -0.78% |
| 2023-09-04 | 14.03 | 14.08 | 13.87 | 14.08 | 13.01 | qfq | 7,167,215 | 100,303,547 | 0.64% |
| 2023-09-01 | 13.95 | 14.14 | 13.84 | 13.99 | 12.93 | qfq | 7,101,165 | 99,655,917 | 0.65% |
| 2023-08-31 | 13.83 | 13.99 | 13.81 | 13.90 | 12.85 | qfq | 6,621,564 | 92,078,715 | 0.36% |
| 2023-08-30 | 13.93 | 14.05 | 13.73 | 13.85 | 12.80 | qfq | 8,699,941 | 120,417,147 | -0.72% |
| 2023-08-29 | 13.69 | 14.04 | 13.61 | 13.95 | 12.89 | qfq | 12,799,477 | 178,126,917 | 1.90% |
| 2023-08-28 | 13.97 | 14.05 | 13.66 | 13.69 | 12.65 | qfq | 16,968,937 | 234,815,595 | 3.79% |
| 2023-08-25 | 13.21 | 13.39 | 13.13 | 13.19 | 12.19 | qfq | 5,061,760 | 67,037,859 | -0.30% |
| 2023-08-24 | 13.19 | 13.33 | 13.08 | 13.23 | 12.23 | qfq | 5,401,580 | 71,319,280 | 0.23% |
| 2023-08-23 | 13.35 | 13.47 | 13.20 | 13.20 | 12.20 | qfq | 5,634,670 | 75,066,965 | -1.64% |
| 2023-08-22 | 13.49 | 13.57 | 13.17 | 13.42 | 12.40 | qfq | 9,158,022 | 122,018,199 | -0.52% |
| 2023-08-21 | 13.35 | 13.63 | 13.23 | 13.49 | 12.47 | qfq | 11,392,126 | 153,733,703 | 1.28% |
| 2023-08-18 | 13.73 | 13.79 | 13.32 | 13.32 | 12.31 | qfq | 7,211,114 | 97,285,024 | -3.13% |
| 2023-08-17 | 13.39 | 13.84 | 13.38 | 13.75 | 12.71 | qfq | 8,751,434 | 119,458,395 | 1.93% |
| 2023-08-16 | 13.56 | 13.70 | 13.48 | 13.49 | 12.47 | qfq | 7,295,666 | 99,020,928 | -0.81% |
| 2023-08-15 | 13.46 | 13.65 | 13.35 | 13.60 | 12.57 | qfq | 7,669,559 | 103,901,589 | 0.97% |
| 2023-08-14 | 13.28 | 13.65 | 13.21 | 13.47 | 12.45 | qfq | 12,772,539 | 171,214,377 | 1.05% |
| 2023-08-11 | 13.48 | 13.64 | 13.24 | 13.33 | 12.32 | qfq | 10,138,628 | 136,795,828 | -1.11% |
| 2023-08-10 | 13.36 | 13.52 | 13.25 | 13.48 | 12.46 | qfq | 7,986,525 | 107,393,306 | 1.13% |
| 2023-08-09 | 13.35 | 13.43 | 13.16 | 13.33 | 12.32 | qfq | 9,284,366 | 123,657,038 | -0.15% |
| 2023-08-08 | 12.94 | 13.43 | 12.92 | 13.35 | 12.34 | qfq | 16,674,703 | 221,063,451 | 3.01% |
| 2023-08-07 | 13.87 | 13.99 | 12.88 | 12.96 | 11.98 | qfq | 32,974,050 | 434,227,375 | -6.90% |
| 2023-08-04 | 13.80 | 14.12 | 13.69 | 13.92 | 12.86 | qfq | 11,659,348 | 163,160,193 | 1.24% |
| 2023-08-03 | 13.55 | 13.78 | 13.52 | 13.75 | 12.71 | qfq | 6,698,736 | 91,675,100 | 1.48% |
| 2023-08-02 | 13.89 | 13.90 | 13.48 | 13.55 | 12.52 | qfq | 11,424,679 | 155,592,548 | -2.66% |
| 2023-08-01 | 14.07 | 14.15 | 13.77 | 13.92 | 12.86 | qfq | 10,811,489 | 150,593,743 | -1.35% |
| 2023-07-31 | 14.31 | 14.42 | 14.08 | 14.11 | 13.04 | qfq | 9,730,208 | 138,317,654 | -1.67% |
| 2023-07-28 | 14.23 | 14.37 | 14.07 | 14.35 | 13.26 | qfq | 7,029,125 | 99,988,128 | 0.63% |
| 2023-07-27 | 14.36 | 14.43 | 14.23 | 14.26 | 13.18 | qfq | 5,219,625 | 74,803,058 | -0.90% |
| 2023-07-26 | 14.20 | 14.50 | 14.19 | 14.39 | 13.30 | qfq | 7,177,200 | 103,340,450 | 0.91% |
| 2023-07-25 | 14.29 | 14.41 | 14.15 | 14.26 | 13.18 | qfq | 8,806,813 | 125,378,782 | -0.21% |
| 2023-07-24 | 14.13 | 14.44 | 14.10 | 14.29 | 13.21 | qfq | 6,587,100 | 94,188,070 | 1.13% |
| 2023-07-21 | 14.18 | 14.33 | 14.06 | 14.13 | 13.06 | qfq | 7,768,126 | 110,143,974 | 0.07% |
| 2023-07-20 | 14.38 | 14.40 | 14.11 | 14.12 | 13.05 | qfq | 6,494,365 | 92,449,477 | -1.47% |
| 2023-07-19 | 14.31 | 14.48 | 14.23 | 14.33 | 13.24 | qfq | 6,888,926 | 98,778,614 | -0.28% |
| 2023-07-18 | 14.47 | 14.73 | 14.32 | 14.37 | 13.28 | qfq | 13,107,713 | 189,527,269 | -2.04% |
| 2023-07-17 | 13.80 | 14.70 | 13.73 | 14.67 | 13.56 | qfq | 20,267,976 | 290,725,011 | 6.15% |