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
宝丰能源600989.SH
最近收盘价21.302026-07-17
最近交易日2026-07-17
成交量（股）100,282,183
成交额（元）2,167,720,531
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-28 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-02 | 2025-09-08 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-07 | 2025-05-13 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-24 | cash_dividend | 0.28 | — | — | — | 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 | 21.60 | 22.28 | 21.06 | 21.30 | 21.30 | qfq | 100,282,183 | 2,167,720,531 | -1.25% |
| 2026-07-16 | 21.90 | 22.26 | 21.42 | 21.57 | 21.57 | qfq | 89,495,496 | 1,951,036,640 | -2.27% |
| 2026-07-15 | 21.74 | 22.59 | 21.56 | 22.07 | 22.07 | qfq | 114,807,403 | 2,544,826,481 | 0.18% |
| 2026-07-14 | 21.48 | 22.12 | 21.08 | 22.03 | 22.03 | qfq | 179,886,532 | 3,893,605,495 | 6.32% |
| 2026-07-13 | 20.51 | 20.77 | 19.87 | 20.72 | 20.72 | qfq | 107,313,828 | 2,182,384,965 | 1.97% |
| 2026-07-10 | 19.85 | 20.64 | 19.60 | 20.32 | 20.32 | qfq | 77,503,657 | 1,567,722,109 | 1.09% |
| 2026-07-09 | 20.50 | 20.78 | 19.98 | 20.10 | 20.10 | qfq | 74,638,045 | 1,512,913,007 | -0.89% |
| 2026-07-08 | 20.84 | 20.96 | 20.26 | 20.28 | 20.28 | qfq | 66,617,193 | 1,369,945,153 | -0.54% |
| 2026-07-07 | 21.19 | 21.28 | 20.33 | 20.39 | 20.39 | qfq | 66,251,654 | 1,365,497,780 | -3.50% |
| 2026-07-06 | 20.54 | 21.74 | 20.35 | 21.13 | 21.13 | qfq | 89,690,225 | 1,893,190,247 | 2.87% |
| 2026-07-03 | 20.75 | 21.00 | 20.47 | 20.54 | 20.54 | qfq | 64,202,039 | 1,325,675,907 | 0.00% |
| 2026-07-02 | 20.48 | 20.95 | 20.37 | 20.54 | 20.54 | qfq | 59,298,572 | 1,226,306,687 | -1.01% |
| 2026-07-01 | 20.44 | 21.23 | 20.15 | 20.75 | 20.75 | qfq | 65,723,341 | 1,359,346,389 | 2.07% |
| 2026-06-30 | 20.74 | 20.78 | 20.22 | 20.33 | 20.33 | qfq | 59,320,285 | 1,209,629,704 | -2.35% |
| 2026-06-29 | 20.50 | 20.90 | 20.26 | 20.82 | 20.82 | qfq | 73,059,437 | 1,507,699,551 | 0.39% |
| 2026-06-26 | 21.58 | 21.73 | 20.69 | 20.74 | 20.74 | qfq | 76,043,212 | 1,602,950,082 | -2.03% |
| 2026-06-25 | 21.88 | 21.91 | 20.82 | 21.17 | 21.17 | qfq | 125,746,547 | 2,672,565,167 | -5.53% |
| 2026-06-24 | 21.91 | 22.60 | 21.49 | 22.41 | 22.41 | qfq | 105,543,774 | 2,344,240,887 | 2.28% |
| 2026-06-23 | 22.40 | 23.09 | 21.73 | 21.91 | 21.91 | qfq | 139,522,665 | 3,109,233,575 | 0.87% |
| 2026-06-22 | 21.52 | 21.85 | 21.09 | 21.72 | 21.72 | qfq | 92,294,122 | 1,985,800,010 | 0.98% |
| 2026-06-18 | 22.18 | 22.30 | 21.50 | 21.51 | 21.51 | qfq | 68,919,133 | 1,502,834,840 | -2.76% |
| 2026-06-17 | 21.95 | 22.34 | 21.67 | 22.12 | 22.12 | qfq | 54,298,368 | 1,196,314,030 | 0.45% |
| 2026-06-16 | 22.30 | 22.39 | 21.60 | 22.02 | 22.02 | qfq | 93,941,296 | 2,067,721,164 | -1.26% |
| 2026-06-15 | 22.60 | 22.94 | 21.97 | 22.30 | 22.30 | qfq | 114,150,384 | 2,556,757,211 | -3.46% |
| 2026-06-12 | 22.44 | 23.55 | 22.40 | 23.10 | 23.10 | qfq | 97,011,849 | 2,225,479,319 | 0.61% |
| 2026-06-11 | 22.88 | 23.26 | 22.54 | 22.96 | 22.96 | qfq | 80,149,106 | 1,837,673,202 | 2.23% |
| 2026-06-10 | 22.75 | 23.05 | 22.29 | 22.46 | 22.46 | qfq | 62,513,000 | 1,409,795,309 | -1.27% |
| 2026-06-09 | 23.15 | 23.40 | 22.45 | 22.75 | 22.75 | qfq | 90,788,347 | 2,061,441,193 | -3.60% |
| 2026-06-08 | 23.00 | 23.77 | 22.88 | 23.60 | 23.60 | qfq | 70,680,504 | 1,660,837,316 | 0.73% |
| 2026-06-05 | 23.21 | 23.98 | 23.21 | 23.43 | 23.43 | qfq | 64,315,133 | 1,519,494,678 | -0.64% |
| 2026-06-04 | 24.65 | 24.65 | 23.50 | 23.58 | 23.58 | qfq | 103,318,594 | 2,458,067,536 | -5.64% |
| 2026-06-03 | 24.60 | 25.03 | 24.20 | 24.99 | 24.99 | qfq | 86,040,902 | 2,114,556,877 | 1.79% |
| 2026-06-02 | 25.01 | 25.08 | 24.26 | 24.55 | 24.55 | qfq | 54,332,771 | 1,330,527,343 | -0.32% |
| 2026-06-01 | 24.03 | 24.96 | 24.03 | 24.63 | 24.63 | qfq | 70,368,147 | 1,731,536,497 | 2.63% |
| 2026-05-29 | 24.60 | 24.70 | 24.00 | 24.00 | 24.00 | qfq | 69,178,677 | 1,682,805,160 | -3.69% |
| 2026-05-28 | 24.89 | 25.15 | 24.50 | 24.92 | 24.92 | qfq | 49,908,397 | 1,242,052,930 | -0.20% |
| 2026-05-27 | 25.00 | 25.27 | 24.65 | 24.97 | 24.97 | qfq | 56,586,860 | 1,409,670,551 | -0.72% |
| 2026-05-26 | 24.91 | 25.35 | 24.40 | 25.15 | 25.15 | qfq | 82,374,023 | 2,052,363,389 | 1.00% |
| 2026-05-25 | 25.70 | 25.96 | 24.62 | 24.90 | 24.90 | qfq | 149,147,281 | 3,754,560,463 | -6.18% |
| 2026-05-22 | 26.50 | 26.76 | 26.19 | 26.54 | 26.54 | qfq | 59,775,750 | 1,578,169,099 | -0.04% |
| 2026-05-21 | 26.77 | 27.39 | 26.51 | 26.55 | 26.55 | qfq | 83,882,126 | 2,258,175,587 | -3.77% |
| 2026-05-20 | 27.80 | 28.25 | 27.49 | 27.59 | 27.59 | qfq | 67,326,595 | 1,867,178,903 | -1.78% |
| 2026-05-19 | 29.03 | 29.07 | 27.88 | 28.09 | 28.09 | qfq | 79,033,803 | 2,225,734,503 | -3.90% |
| 2026-05-18 | 29.01 | 29.80 | 28.31 | 29.23 | 29.23 | qfq | 101,890,218 | 2,965,806,280 | 2.63% |
| 2026-05-15 | 28.34 | 29.16 | 27.81 | 28.48 | 28.48 | qfq | 101,734,764 | 2,906,640,096 | 0.56% |
| 2026-05-14 | 28.20 | 28.83 | 28.07 | 28.32 | 28.32 | qfq | 74,452,001 | 2,115,323,873 | -0.53% |
| 2026-05-13 | 28.28 | 28.86 | 28.19 | 28.47 | 28.47 | qfq | 79,303,253 | 2,265,232,461 | 1.21% |
| 2026-05-12 | 28.33 | 28.97 | 28.00 | 28.13 | 28.13 | qfq | 80,696,728 | 2,292,786,832 | -0.74% |
| 2026-05-11 | 27.75 | 28.66 | 27.70 | 28.34 | 28.34 | qfq | 92,446,598 | 2,601,917,470 | 2.61% |
| 2026-05-08 | 28.30 | 28.49 | 27.56 | 27.62 | 27.62 | qfq | 93,930,294 | 2,608,634,170 | -1.71% |
| 2026-05-07 | 29.00 | 29.10 | 27.91 | 28.10 | 28.10 | qfq | 158,342,665 | 4,482,321,062 | -6.83% |
| 2026-05-06 | 29.78 | 30.23 | 28.86 | 30.16 | 30.16 | qfq | 136,634,459 | 4,052,942,418 | -1.76% |
| 2026-04-30 | 31.50 | 31.61 | 30.62 | 30.70 | 30.70 | qfq | 100,060,274 | 3,098,243,875 | -1.38% |
| 2026-04-29 | 31.10 | 31.30 | 30.39 | 31.13 | 31.13 | qfq | 113,412,782 | 3,493,500,114 | 0.55% |
| 2026-04-28 | 29.79 | 31.30 | 29.57 | 30.96 | 30.96 | qfq | 126,906,813 | 3,869,295,540 | 2.93% |
| 2026-04-27 | 30.21 | 30.95 | 29.75 | 30.08 | 29.66 | qfq | 126,012,782 | 3,830,245,011 | 0.64% |
| 2026-04-24 | 28.80 | 30.46 | 28.51 | 29.89 | 29.47 | qfq | 166,746,780 | 4,947,814,266 | 3.86% |
| 2026-04-23 | 28.20 | 29.08 | 27.70 | 28.78 | 28.38 | qfq | 131,684,991 | 3,763,402,042 | 2.20% |
| 2026-04-22 | 28.10 | 28.33 | 27.75 | 28.16 | 27.77 | qfq | 91,609,655 | 2,567,904,461 | 1.81% |
| 2026-04-21 | 27.35 | 27.85 | 26.60 | 27.66 | 27.27 | qfq | 83,722,351 | 2,290,704,755 | 1.10% |
| 2026-04-20 | 27.60 | 27.92 | 27.16 | 27.36 | 26.98 | qfq | 95,456,318 | 2,623,799,945 | -1.41% |
| 2026-04-17 | 28.30 | 28.36 | 27.67 | 27.75 | 27.36 | qfq | 81,444,627 | 2,267,732,485 | -1.46% |
| 2026-04-16 | 28.18 | 28.49 | 28.04 | 28.16 | 27.77 | qfq | 79,501,515 | 2,241,191,193 | -0.95% |
| 2026-04-15 | 28.93 | 29.10 | 28.04 | 28.43 | 28.03 | qfq | 130,861,274 | 3,720,403,750 | -3.63% |
| 2026-04-14 | 29.50 | 29.74 | 28.88 | 29.50 | 29.09 | qfq | 93,315,646 | 2,734,935,140 | -2.22% |
| 2026-04-13 | 30.32 | 30.83 | 29.21 | 30.17 | 29.75 | qfq | 131,603,072 | 3,952,418,590 | 0.94% |
| 2026-04-10 | 29.27 | 29.97 | 29.24 | 29.89 | 29.47 | qfq | 76,970,091 | 2,280,883,389 | 0.88% |
| 2026-04-09 | 29.00 | 29.99 | 28.70 | 29.63 | 29.22 | qfq | 126,008,833 | 3,698,574,092 | 3.67% |
| 2026-04-08 | 28.24 | 29.07 | 27.69 | 28.58 | 28.18 | qfq | 177,895,423 | 5,085,837,520 | -7.09% |
| 2026-04-07 | 29.07 | 31.00 | 28.92 | 30.76 | 30.33 | qfq | 126,248,569 | 3,826,143,825 | 7.51% |
| 2026-04-03 | 29.36 | 29.45 | 28.33 | 28.61 | 28.21 | qfq | 77,856,011 | 2,231,430,210 | -2.55% |
| 2026-04-02 | 28.91 | 29.79 | 28.90 | 29.36 | 28.95 | qfq | 98,416,325 | 2,889,281,209 | 2.12% |
| 2026-04-01 | 29.06 | 29.48 | 28.63 | 28.75 | 28.35 | qfq | 107,096,884 | 3,101,908,669 | -1.07% |
| 2026-03-31 | 29.99 | 30.75 | 28.90 | 29.06 | 28.65 | qfq | 117,851,821 | 3,483,543,029 | -3.62% |
| 2026-03-30 | 31.21 | 31.50 | 30.07 | 30.15 | 29.73 | qfq | 121,571,736 | 3,740,454,705 | 0.17% |
| 2026-03-27 | 29.83 | 30.50 | 29.17 | 30.10 | 29.68 | qfq | 128,363,240 | 3,840,055,835 | 1.01% |
| 2026-03-26 | 30.35 | 30.87 | 29.69 | 29.80 | 29.38 | qfq | 114,345,255 | 3,451,182,557 | -1.81% |
| 2026-03-25 | 29.90 | 30.56 | 29.67 | 30.35 | 29.93 | qfq | 171,420,209 | 5,162,770,817 | -3.22% |
| 2026-03-24 | 31.11 | 31.65 | 30.59 | 31.36 | 30.92 | qfq | 126,920,160 | 3,958,053,826 | -2.34% |
| 2026-03-23 | 31.57 | 33.48 | 30.92 | 32.11 | 31.66 | qfq | 186,612,950 | 5,975,228,631 | 0.75% |
| 2026-03-20 | 31.28 | 32.45 | 30.97 | 31.87 | 31.43 | qfq | 167,850,764 | 5,286,547,414 | -2.63% |
| 2026-03-19 | 33.70 | 33.98 | 32.02 | 32.73 | 32.27 | qfq | 231,475,879 | 7,609,082,933 | 2.41% |
| 2026-03-18 | 32.54 | 32.66 | 31.18 | 31.96 | 31.51 | qfq | 179,799,428 | 5,735,265,358 | -3.03% |
| 2026-03-17 | 33.05 | 34.55 | 31.91 | 32.96 | 32.50 | qfq | 261,441,761 | 8,580,585,376 | -3.43% |
| 2026-03-16 | 34.72 | 36.49 | 33.16 | 34.13 | 33.65 | qfq | 243,371,124 | 8,407,686,594 | -1.64% |
| 2026-03-13 | 34.41 | 35.40 | 33.31 | 34.70 | 34.22 | qfq | 257,159,503 | 8,820,847,885 | 2.88% |
| 2026-03-12 | 33.30 | 34.60 | 32.20 | 33.73 | 33.26 | qfq | 251,968,203 | 8,435,356,335 | 5.90% |
| 2026-03-11 | 28.35 | 31.85 | 28.35 | 31.85 | 31.41 | qfq | 219,548,593 | 6,627,817,113 | 10.02% |
| 2026-03-10 | 27.58 | 29.88 | 27.58 | 28.95 | 28.55 | qfq | 246,527,995 | 7,083,562,980 | -5.52% |
| 2026-03-09 | 31.49 | 31.49 | 30.07 | 30.64 | 30.21 | qfq | 316,806,474 | 9,873,710,135 | 7.02% |
| 2026-03-06 | 26.85 | 29.18 | 26.46 | 28.63 | 28.23 | qfq | 217,479,733 | 6,085,005,955 | 5.30% |
| 2026-03-05 | 25.98 | 28.30 | 25.26 | 27.19 | 26.81 | qfq | 222,532,106 | 5,921,105,225 | 0.89% |
| 2026-03-04 | 27.78 | 27.80 | 25.66 | 26.95 | 26.57 | qfq | 220,052,133 | 5,868,552,286 | -5.47% |
| 2026-03-03 | 27.04 | 28.92 | 26.50 | 28.51 | 28.11 | qfq | 324,512,231 | 9,010,959,716 | 8.32% |
| 2026-03-02 | 26.31 | 26.32 | 25.23 | 26.32 | 25.95 | qfq | 233,926,472 | 6,077,224,935 | 9.99% |
| 2026-02-27 | 23.38 | 23.95 | 23.31 | 23.93 | 23.60 | qfq | 51,832,237 | 1,226,704,878 | 1.61% |
| 2026-02-26 | 23.47 | 23.84 | 23.29 | 23.55 | 23.22 | qfq | 45,716,650 | 1,074,514,120 | 0.34% |
| 2026-02-25 | 23.80 | 24.16 | 23.44 | 23.47 | 23.14 | qfq | 73,805,184 | 1,753,977,370 | -1.18% |
| 2026-02-24 | 23.45 | 23.95 | 23.34 | 23.75 | 23.42 | qfq | 47,763,254 | 1,130,044,615 | 3.13% |
| 2026-02-13 | 23.64 | 23.69 | 22.81 | 23.03 | 22.71 | qfq | 63,158,593 | 1,461,946,871 | -4.00% |
| 2026-02-12 | 23.83 | 24.25 | 23.65 | 23.99 | 23.66 | qfq | 49,117,228 | 1,176,234,757 | 0.67% |
| 2026-02-11 | 23.23 | 23.92 | 23.07 | 23.83 | 23.50 | qfq | 49,176,494 | 1,163,347,074 | 2.58% |
| 2026-02-10 | 23.09 | 23.35 | 22.75 | 23.23 | 22.91 | qfq | 49,982,930 | 1,153,592,113 | 1.00% |
| 2026-02-09 | 22.89 | 23.09 | 22.58 | 23.00 | 22.68 | qfq | 55,865,142 | 1,276,445,980 | 1.72% |
| 2026-02-06 | 21.70 | 22.93 | 21.65 | 22.61 | 22.29 | qfq | 60,301,708 | 1,355,343,682 | 1.85% |
| 2026-02-05 | 22.45 | 22.89 | 22.01 | 22.20 | 21.89 | qfq | 54,320,538 | 1,215,929,902 | -1.51% |
| 2026-02-04 | 22.55 | 22.66 | 22.10 | 22.54 | 22.23 | qfq | 58,768,224 | 1,318,325,844 | 0.31% |
| 2026-02-03 | 22.09 | 22.53 | 21.65 | 22.47 | 22.16 | qfq | 81,908,793 | 1,810,162,661 | 3.74% |
| 2026-02-02 | 23.19 | 23.20 | 21.60 | 21.66 | 21.36 | qfq | 137,980,923 | 3,071,706,062 | -8.84% |
| 2026-01-30 | 23.60 | 24.49 | 23.16 | 23.76 | 23.43 | qfq | 108,101,672 | 2,566,313,189 | 0.68% |
| 2026-01-29 | 24.30 | 24.65 | 23.49 | 23.60 | 23.27 | qfq | 112,579,120 | 2,682,555,664 | -0.92% |
| 2026-01-28 | 22.77 | 24.13 | 22.77 | 23.82 | 23.49 | qfq | 112,174,611 | 2,661,292,577 | 5.40% |
| 2026-01-27 | 22.80 | 23.48 | 22.48 | 22.60 | 22.28 | qfq | 93,243,658 | 2,133,812,048 | -0.83% |
| 2026-01-26 | 22.47 | 22.93 | 22.25 | 22.79 | 22.47 | qfq | 70,178,622 | 1,592,141,624 | 1.47% |
| 2026-01-23 | 22.30 | 22.98 | 22.30 | 22.46 | 22.15 | qfq | 86,496,233 | 1,950,905,761 | 1.40% |
| 2026-01-22 | 21.66 | 22.26 | 21.64 | 22.15 | 21.84 | qfq | 73,086,903 | 1,609,365,836 | 2.31% |
| 2026-01-21 | 22.00 | 22.08 | 21.42 | 21.65 | 21.35 | qfq | 60,375,669 | 1,308,011,354 | -1.10% |
| 2026-01-20 | 21.60 | 22.17 | 21.18 | 21.89 | 21.58 | qfq | 94,416,329 | 2,045,060,782 | 3.11% |
| 2026-01-19 | 20.80 | 21.53 | 20.61 | 21.23 | 20.93 | qfq | 70,479,989 | 1,488,753,942 | 1.77% |
| 2026-01-16 | 21.28 | 21.39 | 20.53 | 20.86 | 20.57 | qfq | 80,332,519 | 1,675,950,188 | -1.00% |
| 2026-01-15 | 20.83 | 21.36 | 20.70 | 21.07 | 20.78 | qfq | 72,349,792 | 1,521,937,418 | 1.59% |
| 2026-01-14 | 19.60 | 21.03 | 19.55 | 20.74 | 20.45 | qfq | 116,129,323 | 2,376,867,860 | 6.96% |
| 2026-01-13 | 19.50 | 19.81 | 19.32 | 19.39 | 19.12 | qfq | 48,874,622 | 953,465,379 | 0.10% |
| 2026-01-12 | 19.81 | 19.87 | 19.30 | 19.37 | 19.10 | qfq | 52,782,579 | 1,027,894,199 | -2.32% |
| 2026-01-09 | 20.33 | 20.48 | 19.70 | 19.83 | 19.55 | qfq | 75,162,534 | 1,497,540,032 | -2.03% |
| 2026-01-08 | 20.50 | 20.50 | 20.00 | 20.24 | 19.96 | qfq | 46,075,361 | 933,483,998 | -1.46% |
| 2026-01-07 | 20.39 | 20.86 | 20.34 | 20.54 | 20.25 | qfq | 56,467,932 | 1,161,202,620 | 0.79% |
| 2026-01-06 | 19.41 | 20.59 | 19.40 | 20.38 | 20.10 | qfq | 83,982,610 | 1,690,517,503 | 4.51% |
| 2026-01-05 | 19.70 | 19.78 | 19.30 | 19.50 | 19.23 | qfq | 39,313,813 | 767,928,296 | -0.66% |
| 2025-12-31 | 19.48 | 19.68 | 19.33 | 19.63 | 19.36 | qfq | 30,513,865 | 596,387,390 | 0.77% |
| 2025-12-30 | 18.99 | 19.66 | 18.90 | 19.48 | 19.21 | qfq | 43,414,235 | 841,140,843 | 2.47% |
| 2025-12-29 | 18.90 | 19.29 | 18.70 | 19.01 | 18.74 | qfq | 36,970,112 | 704,407,755 | 0.69% |
| 2025-12-26 | 18.66 | 18.94 | 18.59 | 18.88 | 18.62 | qfq | 28,972,330 | 544,368,850 | 1.18% |
| 2025-12-25 | 18.70 | 18.79 | 18.58 | 18.66 | 18.40 | qfq | 21,111,794 | 394,598,696 | -0.05% |
| 2025-12-24 | 18.35 | 18.72 | 18.11 | 18.67 | 18.41 | qfq | 37,951,183 | 699,766,647 | 1.91% |
| 2025-12-23 | 18.34 | 18.38 | 18.17 | 18.32 | 18.06 | qfq | 19,697,199 | 360,426,235 | 0.11% |
| 2025-12-22 | 18.30 | 18.38 | 18.19 | 18.30 | 18.04 | qfq | 21,157,924 | 386,536,693 | -0.05% |
| 2025-12-19 | 18.08 | 18.36 | 17.96 | 18.31 | 18.05 | qfq | 31,983,365 | 582,920,714 | 1.44% |
| 2025-12-18 | 17.85 | 18.23 | 17.75 | 18.05 | 17.80 | qfq | 24,898,199 | 449,728,137 | 1.06% |
| 2025-12-17 | 17.59 | 17.96 | 17.53 | 17.86 | 17.61 | qfq | 21,661,303 | 385,473,023 | 1.48% |
| 2025-12-16 | 17.77 | 17.79 | 17.42 | 17.60 | 17.35 | qfq | 18,851,910 | 331,290,904 | -1.12% |
| 2025-12-15 | 17.60 | 18.06 | 17.60 | 17.80 | 17.55 | qfq | 20,712,840 | 370,020,950 | 0.34% |
| 2025-12-12 | 17.75 | 17.83 | 17.55 | 17.74 | 17.49 | qfq | 28,380,995 | 501,057,032 | 0.06% |
| 2025-12-11 | 18.18 | 18.29 | 17.65 | 17.73 | 17.48 | qfq | 41,693,064 | 745,430,901 | -2.04% |
| 2025-12-10 | 18.03 | 18.15 | 17.98 | 18.10 | 17.85 | qfq | 17,916,408 | 323,542,530 | 0.17% |
| 2025-12-09 | 18.44 | 18.55 | 18.04 | 18.07 | 17.82 | qfq | 26,991,541 | 491,483,516 | -2.43% |
| 2025-12-08 | 18.80 | 18.80 | 18.30 | 18.52 | 18.26 | qfq | 33,613,871 | 619,889,053 | -1.02% |
| 2025-12-05 | 18.58 | 18.85 | 18.47 | 18.71 | 18.45 | qfq | 27,374,954 | 511,010,939 | 1.14% |
| 2025-12-04 | 18.51 | 18.61 | 18.41 | 18.50 | 18.24 | qfq | 22,144,076 | 409,597,493 | -0.05% |
| 2025-12-03 | 18.46 | 18.62 | 18.35 | 18.51 | 18.25 | qfq | 22,596,306 | 417,850,111 | 0.27% |
| 2025-12-02 | 18.50 | 18.66 | 18.31 | 18.46 | 18.20 | qfq | 26,005,344 | 480,803,188 | -0.22% |
| 2025-12-01 | 18.03 | 18.58 | 18.02 | 18.50 | 18.24 | qfq | 50,493,569 | 928,531,995 | 2.78% |
| 2025-11-28 | 18.04 | 18.18 | 17.89 | 18.00 | 17.75 | qfq | 23,639,109 | 425,333,416 | -0.28% |
| 2025-11-27 | 17.87 | 18.18 | 17.84 | 18.05 | 17.80 | qfq | 28,225,115 | 508,949,343 | 1.01% |
| 2025-11-26 | 17.93 | 18.05 | 17.71 | 17.87 | 17.62 | qfq | 26,205,770 | 468,225,386 | -0.28% |
| 2025-11-25 | 17.91 | 18.12 | 17.86 | 17.92 | 17.67 | qfq | 36,781,520 | 661,336,517 | 0.50% |
| 2025-11-24 | 18.06 | 18.09 | 17.74 | 17.83 | 17.58 | qfq | 35,452,482 | 633,148,975 | -0.67% |
| 2025-11-21 | 18.09 | 18.32 | 17.84 | 17.95 | 17.70 | qfq | 46,143,250 | 834,812,329 | -2.23% |
| 2025-11-20 | 18.61 | 18.84 | 18.32 | 18.36 | 18.10 | qfq | 27,285,427 | 506,792,064 | -1.71% |
| 2025-11-19 | 18.53 | 18.73 | 18.52 | 18.68 | 18.42 | qfq | 29,351,108 | 547,014,259 | 1.19% |
| 2025-11-18 | 19.10 | 19.17 | 18.38 | 18.46 | 18.20 | qfq | 63,497,202 | 1,185,423,341 | -4.15% |
| 2025-11-17 | 19.32 | 19.49 | 18.95 | 19.26 | 18.99 | qfq | 38,992,240 | 749,037,194 | -0.62% |
| 2025-11-14 | 19.63 | 19.90 | 19.33 | 19.38 | 19.11 | qfq | 48,205,170 | 941,774,190 | -1.97% |
| 2025-11-13 | 19.85 | 19.88 | 19.46 | 19.77 | 19.49 | qfq | 47,628,763 | 938,118,025 | -0.55% |
| 2025-11-12 | 19.80 | 20.27 | 19.57 | 19.88 | 19.60 | qfq | 84,921,394 | 1,695,311,756 | 0.45% |
| 2025-11-11 | 19.39 | 19.93 | 19.10 | 19.79 | 19.51 | qfq | 80,414,529 | 1,578,917,267 | 2.01% |
| 2025-11-10 | 19.54 | 20.04 | 19.22 | 19.40 | 19.13 | qfq | 81,595,432 | 1,598,484,431 | 0.31% |
| 2025-11-07 | 18.71 | 19.51 | 18.61 | 19.34 | 19.07 | qfq | 77,450,364 | 1,481,949,264 | 3.37% |
| 2025-11-06 | 18.59 | 18.95 | 18.32 | 18.71 | 18.45 | qfq | 59,236,449 | 1,106,005,103 | 2.30% |
| 2025-11-05 | 18.10 | 18.41 | 18.00 | 18.29 | 18.03 | qfq | 38,756,956 | 706,784,722 | -0.44% |
| 2025-11-04 | 18.90 | 18.97 | 18.23 | 18.37 | 18.11 | qfq | 43,370,014 | 805,058,323 | -2.80% |
| 2025-11-03 | 18.50 | 19.01 | 18.42 | 18.90 | 18.64 | qfq | 76,709,643 | 1,443,661,640 | 2.49% |
| 2025-10-31 | 18.68 | 18.86 | 18.31 | 18.44 | 18.18 | qfq | 42,638,291 | 791,496,793 | -1.18% |
| 2025-10-30 | 18.26 | 18.94 | 18.24 | 18.66 | 18.40 | qfq | 69,798,711 | 1,300,874,602 | 2.53% |
| 2025-10-29 | 18.03 | 18.22 | 17.86 | 18.20 | 17.95 | qfq | 41,033,527 | 741,470,975 | 0.94% |
| 2025-10-28 | 18.47 | 18.66 | 17.98 | 18.03 | 17.78 | qfq | 67,423,269 | 1,231,938,321 | -2.44% |
| 2025-10-27 | 18.08 | 18.53 | 17.80 | 18.48 | 18.22 | qfq | 98,056,016 | 1,789,141,750 | 2.10% |
| 2025-10-24 | 18.00 | 18.58 | 17.68 | 18.10 | 17.85 | qfq | 159,566,808 | 2,898,631,156 | 4.62% |
| 2025-10-23 | 16.90 | 17.33 | 16.77 | 17.30 | 17.06 | qfq | 43,104,459 | 736,342,682 | 2.06% |
| 2025-10-22 | 16.80 | 17.00 | 16.68 | 16.95 | 16.71 | qfq | 29,978,290 | 505,817,408 | 0.89% |
| 2025-10-21 | 16.75 | 16.89 | 16.68 | 16.80 | 16.57 | qfq | 32,052,583 | 538,570,743 | 0.48% |
| 2025-10-20 | 16.99 | 17.05 | 16.63 | 16.72 | 16.49 | qfq | 31,101,074 | 520,965,608 | -1.18% |
| 2025-10-17 | 17.09 | 17.23 | 16.88 | 16.92 | 16.68 | qfq | 29,435,632 | 500,058,611 | -1.23% |
| 2025-10-16 | 17.28 | 17.35 | 17.09 | 17.13 | 16.89 | qfq | 29,828,100 | 512,381,027 | -1.27% |
| 2025-10-15 | 17.45 | 17.55 | 17.09 | 17.35 | 17.11 | qfq | 34,490,113 | 597,697,615 | -0.29% |
| 2025-10-14 | 17.82 | 17.86 | 17.31 | 17.40 | 17.16 | qfq | 44,640,739 | 781,357,833 | -1.14% |
| 2025-10-13 | 17.62 | 17.98 | 17.38 | 17.60 | 17.35 | qfq | 67,546,130 | 1,190,747,799 | -3.40% |
| 2025-10-10 | 18.00 | 18.55 | 17.78 | 18.22 | 17.97 | qfq | 54,675,356 | 1,001,599,687 | 0.94% |
| 2025-10-09 | 17.84 | 18.11 | 17.50 | 18.05 | 17.80 | qfq | 50,833,353 | 906,972,387 | 1.40% |
| 2025-09-30 | 17.20 | 17.85 | 17.09 | 17.80 | 17.55 | qfq | 53,038,805 | 934,665,301 | 3.19% |
| 2025-09-29 | 16.75 | 17.28 | 16.69 | 17.25 | 17.01 | qfq | 50,522,263 | 859,490,232 | 3.42% |
| 2025-09-26 | 16.54 | 16.85 | 16.53 | 16.68 | 16.45 | qfq | 33,355,201 | 557,666,832 | 0.48% |
| 2025-09-25 | 16.83 | 16.87 | 16.53 | 16.60 | 16.37 | qfq | 24,350,929 | 405,766,645 | -1.07% |
| 2025-09-24 | 16.67 | 16.81 | 16.50 | 16.78 | 16.55 | qfq | 26,764,994 | 445,601,917 | 0.72% |
| 2025-09-23 | 16.45 | 16.87 | 16.40 | 16.66 | 16.43 | qfq | 43,902,455 | 731,617,550 | 1.40% |
| 2025-09-22 | 16.65 | 16.66 | 16.31 | 16.43 | 16.20 | qfq | 27,377,784 | 449,977,443 | -1.32% |
| 2025-09-19 | 16.69 | 16.78 | 16.56 | 16.65 | 16.42 | qfq | 25,078,683 | 417,896,195 | -0.54% |
| 2025-09-18 | 16.80 | 16.83 | 16.45 | 16.74 | 16.51 | qfq | 47,477,118 | 791,066,312 | -0.36% |
| 2025-09-17 | 16.94 | 17.07 | 16.73 | 16.80 | 16.57 | qfq | 27,610,938 | 465,231,399 | -0.94% |
| 2025-09-16 | 17.34 | 17.40 | 16.80 | 16.96 | 16.72 | qfq | 36,713,557 | 623,627,552 | -1.97% |
| 2025-09-15 | 17.34 | 17.47 | 17.27 | 17.30 | 17.06 | qfq | 28,929,435 | 502,037,217 | -0.06% |
| 2025-09-12 | 17.45 | 17.56 | 17.16 | 17.31 | 17.07 | qfq | 42,494,803 | 734,708,700 | -1.48% |
| 2025-09-11 | 17.39 | 17.62 | 17.32 | 17.57 | 17.32 | qfq | 30,887,066 | 539,992,283 | 0.98% |
| 2025-09-10 | 17.72 | 17.72 | 17.24 | 17.40 | 17.16 | qfq | 33,847,016 | 589,419,558 | -2.03% |
| 2025-09-09 | 17.94 | 18.18 | 17.57 | 17.76 | 17.51 | qfq | 41,531,670 | 740,556,615 | -0.95% |
| 2025-09-08 | 17.43 | 17.99 | 17.30 | 17.93 | 17.68 | qfq | 60,489,509 | 1,074,800,147 | 1.24% |
| 2025-09-05 | 17.30 | 17.73 | 17.19 | 17.71 | 17.19 | qfq | 46,886,548 | 821,903,219 | 2.79% |
| 2025-09-04 | 17.48 | 17.53 | 17.00 | 17.23 | 16.72 | qfq | 49,203,004 | 847,092,589 | -1.99% |
| 2025-09-03 | 17.49 | 17.86 | 17.23 | 17.58 | 17.06 | qfq | 47,641,715 | 831,045,813 | 1.33% |
| 2025-09-02 | 17.57 | 17.61 | 17.22 | 17.35 | 16.84 | qfq | 37,860,380 | 658,598,873 | -1.25% |
| 2025-09-01 | 17.63 | 17.76 | 17.42 | 17.57 | 17.05 | qfq | 46,278,451 | 812,396,754 | 1.27% |
| 2025-08-29 | 17.17 | 17.61 | 17.12 | 17.35 | 16.84 | qfq | 47,245,043 | 820,998,766 | 0.87% |
| 2025-08-28 | 17.09 | 17.36 | 16.86 | 17.20 | 16.69 | qfq | 62,625,908 | 1,072,842,092 | 0.64% |
| 2025-08-27 | 17.26 | 17.54 | 17.05 | 17.09 | 16.58 | qfq | 69,434,055 | 1,202,555,543 | -0.87% |
| 2025-08-26 | 16.58 | 17.35 | 16.46 | 17.24 | 16.73 | qfq | 92,657,711 | 1,585,726,745 | 3.86% |
| 2025-08-25 | 16.34 | 16.60 | 16.33 | 16.60 | 16.11 | qfq | 67,683,929 | 1,115,806,482 | 2.03% |
| 2025-08-22 | 16.40 | 16.53 | 16.13 | 16.27 | 15.79 | qfq | 83,195,505 | 1,356,193,952 | 0.18% |
| 2025-08-21 | 16.01 | 16.30 | 16.01 | 16.24 | 15.76 | qfq | 67,128,827 | 1,087,326,762 | 1.69% |
| 2025-08-20 | 15.48 | 15.99 | 15.46 | 15.97 | 15.50 | qfq | 73,131,314 | 1,151,248,872 | 2.83% |
| 2025-08-19 | 15.46 | 15.57 | 15.37 | 15.53 | 15.07 | qfq | 38,799,761 | 600,641,529 | 0.52% |
| 2025-08-18 | 15.56 | 15.59 | 15.40 | 15.45 | 14.99 | qfq | 55,966,046 | 865,598,970 | -0.52% |
| 2025-08-15 | 15.39 | 15.59 | 15.33 | 15.53 | 15.07 | qfq | 41,192,503 | 637,602,415 | 0.91% |
| 2025-08-14 | 15.48 | 15.62 | 15.35 | 15.39 | 14.94 | qfq | 45,167,582 | 699,057,459 | -0.26% |
| 2025-08-13 | 15.48 | 15.51 | 15.36 | 15.43 | 14.97 | qfq | 39,029,233 | 602,266,713 | -0.32% |
| 2025-08-12 | 15.50 | 15.62 | 15.46 | 15.48 | 15.02 | qfq | 26,993,268 | 419,038,901 | 0.06% |
| 2025-08-11 | 15.50 | 15.55 | 15.42 | 15.47 | 15.01 | qfq | 24,330,986 | 376,914,839 | -0.13% |
| 2025-08-08 | 15.58 | 15.60 | 15.46 | 15.49 | 15.03 | qfq | 32,665,832 | 506,300,412 | -0.51% |
| 2025-08-07 | 15.71 | 15.71 | 15.53 | 15.57 | 15.11 | qfq | 25,664,630 | 400,421,054 | -1.08% |
| 2025-08-06 | 15.64 | 15.79 | 15.59 | 15.74 | 15.27 | qfq | 26,414,511 | 414,557,367 | 0.77% |
| 2025-08-05 | 15.55 | 15.64 | 15.53 | 15.62 | 15.16 | qfq | 21,782,716 | 339,571,585 | 0.51% |
| 2025-08-04 | 15.54 | 15.62 | 15.45 | 15.54 | 15.08 | qfq | 31,865,363 | 494,699,153 | -0.32% |
| 2025-08-01 | 15.55 | 15.78 | 15.53 | 15.59 | 15.13 | qfq | 34,253,257 | 535,790,545 | 0.32% |
| 2025-07-31 | 16.22 | 16.23 | 15.51 | 15.54 | 15.08 | qfq | 77,935,075 | 1,225,993,365 | -4.66% |
| 2025-07-30 | 16.06 | 16.45 | 15.97 | 16.30 | 15.82 | qfq | 56,619,161 | 918,797,331 | 2.07% |
| 2025-07-29 | 15.87 | 16.02 | 15.83 | 15.97 | 15.50 | qfq | 26,781,993 | 426,542,404 | 0.44% |
| 2025-07-28 | 16.13 | 16.17 | 15.89 | 15.90 | 15.43 | qfq | 38,773,432 | 619,129,294 | -1.18% |
| 2025-07-25 | 16.16 | 16.33 | 16.08 | 16.09 | 15.61 | qfq | 34,454,043 | 557,748,839 | -0.49% |
| 2025-07-24 | 16.35 | 16.40 | 16.01 | 16.17 | 15.69 | qfq | 57,512,945 | 928,301,622 | -1.70% |
| 2025-07-23 | 16.68 | 16.88 | 16.41 | 16.45 | 15.96 | qfq | 43,499,922 | 719,908,198 | -1.20% |
| 2025-07-22 | 16.36 | 16.67 | 16.32 | 16.65 | 16.16 | qfq | 56,389,307 | 931,445,030 | 1.46% |
| 2025-07-21 | 15.82 | 16.49 | 15.78 | 16.41 | 15.93 | qfq | 102,083,604 | 1,657,669,730 | 4.19% |
| 2025-07-18 | 15.62 | 15.82 | 15.61 | 15.75 | 15.28 | qfq | 35,796,564 | 562,966,068 | 0.90% |
| 2025-07-17 | 15.83 | 15.89 | 15.54 | 15.61 | 15.15 | qfq | 43,252,445 | 676,364,949 | -1.76% |
| 2025-07-16 | 15.65 | 15.91 | 15.61 | 15.89 | 15.42 | qfq | 26,748,707 | 422,395,696 | 1.47% |
| 2025-07-15 | 16.20 | 16.24 | 15.66 | 15.66 | 15.20 | qfq | 56,558,877 | 898,906,193 | -1.14% |
| 2025-07-14 | 15.68 | 15.92 | 15.64 | 15.84 | 15.37 | qfq | 31,637,600 | 500,839,026 | 1.54% |
| 2025-07-11 | 15.62 | 16.00 | 15.60 | 15.60 | 15.14 | qfq | 47,212,390 | 744,161,645 | -0.06% |
| 2025-07-10 | 15.95 | 16.00 | 15.60 | 15.61 | 15.15 | qfq | 56,587,618 | 888,710,181 | -2.07% |
| 2025-07-09 | 16.08 | 16.22 | 15.93 | 15.94 | 15.47 | qfq | 35,889,721 | 577,506,566 | 0.06% |
| 2025-07-08 | 16.02 | 16.13 | 15.90 | 15.93 | 15.46 | qfq | 32,925,853 | 527,212,182 | -0.62% |
| 2025-07-07 | 16.03 | 16.06 | 15.96 | 16.03 | 15.56 | qfq | 14,098,864 | 225,708,379 | 0.12% |
| 2025-07-04 | 16.19 | 16.19 | 16.00 | 16.01 | 15.54 | qfq | 29,390,959 | 472,199,845 | -1.17% |
| 2025-07-03 | 16.39 | 16.40 | 16.18 | 16.20 | 15.72 | qfq | 22,396,869 | 363,704,893 | -1.10% |
| 2025-07-02 | 16.27 | 16.50 | 16.17 | 16.38 | 15.90 | qfq | 29,084,588 | 476,398,941 | 1.17% |
| 2025-07-01 | 16.15 | 16.23 | 16.06 | 16.19 | 15.71 | qfq | 18,350,200 | 296,270,566 | 0.31% |
| 2025-06-30 | 16.26 | 16.29 | 16.05 | 16.14 | 15.66 | qfq | 26,645,771 | 430,437,645 | -0.68% |
| 2025-06-27 | 16.08 | 16.38 | 15.99 | 16.25 | 15.77 | qfq | 35,743,567 | 579,224,565 | 1.44% |
| 2025-06-26 | 16.13 | 16.22 | 16.00 | 16.02 | 15.55 | qfq | 28,914,255 | 465,287,254 | -0.93% |
| 2025-06-25 | 16.36 | 16.36 | 16.01 | 16.17 | 15.69 | qfq | 32,750,814 | 528,390,057 | -0.98% |
| 2025-06-24 | 16.36 | 16.58 | 16.30 | 16.33 | 15.85 | qfq | 41,339,413 | 677,796,576 | -1.51% |
| 2025-06-23 | 16.77 | 16.98 | 16.50 | 16.58 | 16.09 | qfq | 45,854,418 | 765,805,600 | 0.48% |
| 2025-06-20 | 16.75 | 17.02 | 16.50 | 16.50 | 16.01 | qfq | 44,744,238 | 748,235,196 | -1.20% |
| 2025-06-19 | 16.60 | 16.74 | 16.48 | 16.70 | 16.21 | qfq | 27,965,243 | 465,090,982 | 0.12% |
| 2025-06-18 | 16.66 | 16.91 | 16.45 | 16.68 | 16.19 | qfq | 36,786,544 | 614,583,382 | 1.52% |
| 2025-06-17 | 16.48 | 16.59 | 16.25 | 16.43 | 15.94 | qfq | 27,453,898 | 450,408,491 | -0.48% |
| 2025-06-16 | 16.85 | 17.03 | 16.40 | 16.51 | 16.02 | qfq | 46,369,134 | 772,449,990 | -0.60% |
| 2025-06-13 | 16.39 | 16.87 | 16.33 | 16.61 | 16.12 | qfq | 70,043,160 | 1,166,016,234 | 3.30% |
| 2025-06-12 | 16.04 | 16.15 | 15.99 | 16.08 | 15.60 | qfq | 16,416,152 | 263,541,075 | 0.50% |
| 2025-06-11 | 16.10 | 16.21 | 15.99 | 16.00 | 15.53 | qfq | 28,009,421 | 450,022,312 | -0.56% |
| 2025-06-10 | 16.26 | 16.45 | 16.00 | 16.09 | 15.61 | qfq | 26,812,097 | 433,981,529 | -1.11% |
| 2025-06-09 | 16.47 | 16.58 | 16.11 | 16.27 | 15.79 | qfq | 34,817,598 | 565,980,264 | -1.15% |
| 2025-06-06 | 16.25 | 16.60 | 16.20 | 16.46 | 15.97 | qfq | 38,960,261 | 639,570,262 | 1.17% |
| 2025-06-05 | 16.02 | 17.44 | 15.91 | 16.27 | 15.79 | qfq | 80,295,870 | 1,316,539,602 | 1.69% |
| 2025-06-04 | 16.12 | 16.28 | 15.94 | 16.00 | 15.53 | qfq | 20,589,354 | 331,109,828 | -0.68% |
| 2025-06-03 | 15.98 | 16.27 | 15.80 | 16.11 | 15.63 | qfq | 29,998,943 | 480,759,336 | 0.69% |
| 2025-05-30 | 16.06 | 16.14 | 15.82 | 16.00 | 15.53 | qfq | 18,009,122 | 288,372,511 | -0.81% |
| 2025-05-29 | 16.10 | 16.22 | 16.02 | 16.13 | 15.65 | qfq | 18,768,686 | 302,735,992 | 0.06% |
| 2025-05-28 | 16.25 | 16.42 | 16.10 | 16.12 | 15.64 | qfq | 15,994,200 | 259,263,634 | -0.62% |
| 2025-05-27 | 16.19 | 16.32 | 16.07 | 16.22 | 15.74 | qfq | 15,834,605 | 256,603,813 | 0.00% |
| 2025-05-26 | 16.39 | 16.49 | 16.17 | 16.22 | 15.74 | qfq | 14,786,874 | 240,496,089 | -1.04% |
| 2025-05-23 | 16.35 | 16.56 | 16.25 | 16.39 | 15.91 | qfq | 19,925,934 | 327,080,446 | 0.24% |
| 2025-05-22 | 16.68 | 16.68 | 16.30 | 16.35 | 15.87 | qfq | 22,698,395 | 372,920,070 | -2.10% |
| 2025-05-21 | 16.63 | 16.81 | 16.38 | 16.70 | 16.21 | qfq | 29,056,000 | 481,257,410 | 0.00% |
| 2025-05-20 | 16.29 | 16.80 | 16.18 | 16.70 | 16.21 | qfq | 29,492,119 | 484,510,572 | 2.45% |
| 2025-05-19 | 16.29 | 16.52 | 16.13 | 16.30 | 15.82 | qfq | 26,392,780 | 431,313,295 | 0.00% |
| 2025-05-16 | 16.05 | 16.51 | 16.01 | 16.30 | 15.82 | qfq | 37,283,451 | 606,934,436 | 1.94% |
| 2025-05-15 | 15.96 | 16.08 | 15.64 | 15.99 | 15.52 | qfq | 37,199,996 | 593,409,739 | 2.37% |
| 2025-05-14 | 15.60 | 15.70 | 15.37 | 15.62 | 15.16 | qfq | 20,684,105 | 322,063,488 | 0.58% |
| 2025-05-13 | 15.43 | 15.70 | 15.33 | 15.53 | 15.07 | qfq | 24,239,007 | 375,845,539 | -1.71% |
| 2025-05-12 | 15.68 | 15.80 | 15.55 | 15.80 | 14.94 | qfq | 20,936,327 | 329,039,024 | 0.96% |
| 2025-05-09 | 15.62 | 15.68 | 15.52 | 15.65 | 14.79 | qfq | 14,163,491 | 221,271,227 | 0.26% |
| 2025-05-08 | 15.71 | 15.79 | 15.46 | 15.61 | 14.76 | qfq | 37,463,574 | 584,802,049 | -1.14% |
| 2025-05-07 | 15.95 | 16.02 | 15.68 | 15.79 | 14.93 | qfq | 23,961,646 | 378,944,294 | 0.06% |
| 2025-05-06 | 15.96 | 16.00 | 15.45 | 15.78 | 14.92 | qfq | 40,867,116 | 639,752,722 | -1.56% |
| 2025-04-30 | 16.09 | 16.19 | 15.87 | 16.03 | 15.15 | qfq | 25,423,207 | 408,207,069 | -0.19% |
| 2025-04-29 | 15.88 | 16.31 | 15.88 | 16.06 | 15.18 | qfq | 28,514,729 | 460,136,449 | 0.69% |
| 2025-04-28 | 15.70 | 15.96 | 15.51 | 15.95 | 15.08 | qfq | 34,838,841 | 549,052,746 | 1.92% |
| 2025-04-25 | 15.60 | 15.68 | 15.49 | 15.65 | 14.79 | qfq | 15,658,662 | 244,085,594 | 0.64% |
| 2025-04-24 | 15.94 | 15.95 | 15.52 | 15.55 | 14.70 | qfq | 29,663,593 | 464,541,009 | -2.81% |
| 2025-04-23 | 15.81 | 16.32 | 15.79 | 16.00 | 15.12 | qfq | 39,634,166 | 635,873,506 | 2.30% |
| 2025-04-22 | 15.45 | 15.75 | 15.41 | 15.64 | 14.78 | qfq | 17,953,276 | 280,746,613 | 1.16% |
| 2025-04-21 | 15.15 | 15.53 | 15.15 | 15.46 | 14.61 | qfq | 17,113,862 | 264,327,261 | 1.11% |
| 2025-04-18 | 15.03 | 15.35 | 14.89 | 15.29 | 14.45 | qfq | 20,206,804 | 305,803,045 | 1.87% |
| 2025-04-17 | 15.13 | 15.20 | 14.83 | 15.01 | 14.19 | qfq | 23,470,823 | 351,096,190 | -0.79% |
| 2025-04-16 | 15.09 | 15.13 | 14.68 | 15.13 | 14.30 | qfq | 28,009,360 | 416,508,063 | 0.27% |
| 2025-04-15 | 15.30 | 15.31 | 14.98 | 15.09 | 14.26 | qfq | 25,528,351 | 384,937,345 | -1.37% |
| 2025-04-14 | 15.40 | 15.56 | 15.16 | 15.30 | 14.46 | qfq | 27,538,752 | 422,630,838 | -0.65% |
| 2025-04-11 | 15.49 | 15.49 | 15.12 | 15.40 | 14.56 | qfq | 34,755,841 | 532,047,867 | -0.52% |
| 2025-04-10 | 15.16 | 15.64 | 14.45 | 15.48 | 14.63 | qfq | 72,319,602 | 1,096,644,762 | 5.23% |
| 2025-04-09 | 14.84 | 14.84 | 14.02 | 14.71 | 13.90 | qfq | 60,918,516 | 876,149,729 | -1.93% |
| 2025-04-08 | 14.44 | 15.00 | 14.12 | 15.00 | 14.18 | qfq | 68,908,845 | 1,010,229,362 | 4.90% |
| 2025-04-07 | 14.32 | 14.76 | 13.85 | 14.30 | 13.52 | qfq | 70,541,404 | 1,005,371,910 | -7.08% |
| 2025-04-03 | 15.58 | 15.73 | 15.24 | 15.39 | 14.55 | qfq | 55,244,448 | 854,076,037 | -2.29% |
| 2025-04-02 | 15.07 | 15.78 | 14.80 | 15.75 | 14.89 | qfq | 89,555,662 | 1,366,707,051 | 5.00% |
| 2025-04-01 | 14.64 | 15.08 | 14.40 | 15.00 | 14.18 | qfq | 77,176,824 | 1,149,345,391 | 3.23% |
| 2025-03-31 | 15.20 | 15.26 | 14.46 | 14.53 | 13.73 | qfq | 97,123,508 | 1,429,406,058 | -5.03% |
| 2025-03-28 | 15.00 | 15.68 | 14.69 | 15.30 | 14.46 | qfq | 224,174,692 | 3,359,485,142 | -3.53% |
| 2025-03-27 | 16.48 | 16.60 | 15.86 | 15.86 | 14.99 | qfq | 78,054,033 | 1,240,690,005 | -9.99% |
| 2025-03-26 | 17.78 | 18.07 | 17.52 | 17.62 | 16.66 | qfq | 19,667,024 | 349,336,943 | -1.18% |
| 2025-03-25 | 17.53 | 17.88 | 17.41 | 17.83 | 16.85 | qfq | 22,887,699 | 403,780,383 | 1.83% |
| 2025-03-24 | 17.52 | 17.70 | 17.41 | 17.51 | 16.55 | qfq | 17,369,400 | 304,529,950 | 0.17% |
| 2025-03-21 | 17.52 | 17.72 | 17.40 | 17.48 | 16.52 | qfq | 13,401,683 | 234,845,359 | 0.00% |
| 2025-03-20 | 17.69 | 17.79 | 17.46 | 17.48 | 16.52 | qfq | 12,083,098 | 212,513,832 | -1.47% |
| 2025-03-19 | 17.70 | 17.98 | 17.64 | 17.74 | 16.77 | qfq | 13,684,745 | 243,510,191 | 0.17% |
| 2025-03-18 | 17.37 | 17.79 | 17.32 | 17.71 | 16.74 | qfq | 21,995,005 | 387,515,977 | 2.02% |
| 2025-03-17 | 17.61 | 17.75 | 17.30 | 17.36 | 16.41 | qfq | 23,409,350 | 409,314,124 | -0.80% |
| 2025-03-14 | 17.53 | 17.67 | 17.27 | 17.50 | 16.54 | qfq | 29,258,865 | 510,850,452 | 0.06% |
| 2025-03-13 | 17.01 | 17.72 | 17.01 | 17.49 | 16.53 | qfq | 42,587,924 | 745,304,686 | 2.88% |
| 2025-03-12 | 17.50 | 17.52 | 16.95 | 17.00 | 16.07 | qfq | 43,924,011 | 753,446,209 | -2.47% |
| 2025-03-11 | 17.30 | 17.50 | 17.18 | 17.43 | 16.48 | qfq | 18,380,254 | 318,539,040 | 0.40% |
| 2025-03-10 | 17.03 | 17.41 | 16.92 | 17.36 | 16.41 | qfq | 28,946,380 | 498,516,188 | 2.18% |
| 2025-03-07 | 16.87 | 17.25 | 16.77 | 16.99 | 16.06 | qfq | 25,765,946 | 438,932,252 | 1.01% |
| 2025-03-06 | 16.96 | 17.04 | 16.65 | 16.82 | 15.90 | qfq | 32,289,473 | 542,425,512 | -0.88% |
| 2025-03-05 | 16.88 | 17.05 | 16.73 | 16.97 | 16.04 | qfq | 22,257,397 | 377,119,698 | 1.13% |
| 2025-03-04 | 16.95 | 16.95 | 16.65 | 16.78 | 15.86 | qfq | 17,378,998 | 292,035,015 | -1.18% |
| 2025-03-03 | 16.63 | 17.05 | 16.63 | 16.98 | 16.05 | qfq | 45,559,539 | 772,212,904 | 2.60% |
| 2025-02-28 | 16.57 | 16.94 | 16.48 | 16.55 | 15.64 | qfq | 25,892,561 | 431,462,958 | -0.12% |
| 2025-02-27 | 16.21 | 16.62 | 16.21 | 16.57 | 15.66 | qfq | 27,849,839 | 459,904,735 | 2.28% |
| 2025-02-26 | 15.85 | 16.55 | 15.80 | 16.20 | 15.31 | qfq | 33,213,670 | 540,253,022 | 2.53% |
| 2025-02-25 | 15.72 | 15.87 | 15.54 | 15.80 | 14.94 | qfq | 27,811,080 | 437,085,324 | 0.00% |
| 2025-02-24 | 15.64 | 15.94 | 15.62 | 15.80 | 14.94 | qfq | 24,900,314 | 393,523,112 | 0.64% |
| 2025-02-21 | 15.98 | 16.01 | 15.65 | 15.70 | 14.84 | qfq | 29,035,925 | 458,366,871 | -1.26% |
| 2025-02-20 | 15.98 | 16.10 | 15.80 | 15.90 | 15.03 | qfq | 23,822,934 | 379,942,797 | -0.81% |
| 2025-02-19 | 16.27 | 16.35 | 15.95 | 16.03 | 15.15 | qfq | 29,720,540 | 476,910,956 | -1.41% |
| 2025-02-18 | 16.14 | 16.45 | 16.10 | 16.26 | 15.37 | qfq | 23,504,161 | 383,656,557 | 0.74% |
| 2025-02-17 | 16.60 | 16.65 | 15.96 | 16.14 | 15.26 | qfq | 37,341,938 | 602,435,129 | -2.83% |
| 2025-02-14 | 16.54 | 16.69 | 16.40 | 16.61 | 15.70 | qfq | 12,525,500 | 207,400,626 | 0.42% |
| 2025-02-13 | 16.84 | 17.07 | 16.52 | 16.54 | 15.63 | qfq | 21,472,314 | 360,165,058 | -2.71% |
| 2025-02-12 | 16.75 | 17.00 | 16.66 | 17.00 | 16.07 | qfq | 21,173,766 | 357,056,086 | 1.13% |
| 2025-02-11 | 16.52 | 16.82 | 16.43 | 16.81 | 15.89 | qfq | 25,703,040 | 428,284,302 | 1.76% |
| 2025-02-10 | 16.52 | 16.79 | 16.32 | 16.52 | 15.62 | qfq | 24,074,431 | 398,040,689 | 0.24% |
| 2025-02-07 | 16.42 | 16.55 | 16.20 | 16.48 | 15.58 | qfq | 30,946,212 | 507,318,458 | 0.06% |
| 2025-02-06 | 16.81 | 16.97 | 16.38 | 16.47 | 15.57 | qfq | 26,174,150 | 432,374,539 | -2.26% |
| 2025-02-05 | 17.51 | 17.51 | 16.82 | 16.85 | 15.93 | qfq | 26,990,940 | 460,959,867 | -3.88% |
| 2025-01-27 | 16.28 | 17.64 | 16.28 | 17.53 | 16.57 | qfq | 41,973,627 | 725,212,679 | 7.41% |
| 2025-01-24 | 16.42 | 16.55 | 16.19 | 16.32 | 15.43 | qfq | 13,903,186 | 227,514,644 | -1.03% |
| 2025-01-23 | 16.68 | 16.78 | 16.45 | 16.49 | 15.59 | qfq | 10,493,685 | 173,823,358 | -1.08% |
| 2025-01-22 | 16.67 | 16.72 | 16.43 | 16.67 | 15.76 | qfq | 13,849,273 | 229,788,171 | -0.06% |
| 2025-01-21 | 16.65 | 16.71 | 16.38 | 16.68 | 15.77 | qfq | 16,505,300 | 273,494,311 | 0.66% |
| 2025-01-20 | 17.03 | 17.16 | 16.53 | 16.57 | 15.66 | qfq | 36,615,498 | 614,851,765 | -2.87% |
| 2025-01-17 | 17.01 | 17.22 | 16.71 | 17.06 | 16.13 | qfq | 18,396,619 | 313,297,925 | 0.06% |
| 2025-01-16 | 16.81 | 17.23 | 16.73 | 17.05 | 16.12 | qfq | 31,275,100 | 532,653,422 | 2.22% |
| 2025-01-15 | 16.83 | 17.02 | 16.62 | 16.68 | 15.77 | qfq | 16,996,083 | 285,909,615 | -1.30% |
| 2025-01-14 | 16.63 | 16.97 | 16.60 | 16.90 | 15.97 | qfq | 25,870,697 | 434,390,388 | 1.08% |
| 2025-01-13 | 16.60 | 17.38 | 16.55 | 16.72 | 15.80 | qfq | 40,218,716 | 682,504,167 | 1.03% |
| 2025-01-10 | 16.50 | 16.72 | 16.30 | 16.55 | 15.64 | qfq | 21,779,417 | 361,356,597 | -0.06% |
| 2025-01-09 | 16.80 | 16.88 | 16.47 | 16.56 | 15.65 | qfq | 18,712,132 | 312,106,142 | -0.72% |
| 2025-01-08 | 16.49 | 16.74 | 16.32 | 16.68 | 15.77 | qfq | 25,197,295 | 415,888,986 | 0.72% |
| 2025-01-07 | 16.73 | 16.91 | 16.35 | 16.56 | 15.65 | qfq | 18,072,448 | 299,452,082 | -0.60% |
| 2025-01-06 | 16.48 | 16.82 | 16.41 | 16.66 | 15.75 | qfq | 21,879,689 | 364,120,175 | 1.09% |
| 2025-01-03 | 16.65 | 16.83 | 16.41 | 16.48 | 15.58 | qfq | 22,542,500 | 374,384,061 | -0.36% |
| 2025-01-02 | 16.73 | 16.85 | 16.41 | 16.54 | 15.63 | qfq | 26,272,433 | 436,814,741 | -1.78% |
| 2024-12-31 | 16.91 | 17.05 | 16.75 | 16.84 | 15.92 | qfq | 26,057,270 | 440,687,025 | -0.06% |
| 2024-12-30 | 16.23 | 16.88 | 16.22 | 16.85 | 15.93 | qfq | 34,554,417 | 576,493,873 | 3.50% |
| 2024-12-27 | 16.49 | 16.64 | 15.97 | 16.28 | 15.39 | qfq | 31,825,272 | 515,589,958 | -1.15% |
| 2024-12-26 | 16.36 | 16.51 | 16.18 | 16.47 | 15.57 | qfq | 23,296,673 | 383,208,794 | 0.98% |
| 2024-12-25 | 16.16 | 16.37 | 16.08 | 16.31 | 15.42 | qfq | 22,402,100 | 364,012,867 | 0.87% |
| 2024-12-24 | 15.63 | 16.23 | 15.57 | 16.17 | 15.28 | qfq | 39,024,923 | 623,572,721 | 3.39% |
| 2024-12-23 | 15.41 | 15.73 | 15.38 | 15.64 | 14.78 | qfq | 27,754,386 | 433,241,870 | 1.56% |
| 2024-12-20 | 15.55 | 15.57 | 15.26 | 15.40 | 14.56 | qfq | 20,034,455 | 308,819,253 | -1.16% |
| 2024-12-19 | 15.37 | 15.65 | 15.22 | 15.58 | 14.73 | qfq | 17,415,792 | 270,115,734 | 0.52% |
| 2024-12-18 | 15.72 | 15.87 | 15.40 | 15.50 | 14.65 | qfq | 26,755,965 | 417,975,326 | -1.02% |
| 2024-12-17 | 15.73 | 16.01 | 15.64 | 15.66 | 14.80 | qfq | 20,283,911 | 319,993,525 | -1.07% |
| 2024-12-16 | 15.77 | 15.91 | 15.60 | 15.83 | 14.96 | qfq | 23,737,337 | 374,678,865 | 0.19% |
| 2024-12-13 | 16.19 | 16.26 | 15.77 | 15.80 | 14.94 | qfq | 34,447,540 | 548,146,806 | -2.89% |
| 2024-12-12 | 16.10 | 16.34 | 16.10 | 16.27 | 15.38 | qfq | 19,975,700 | 323,772,250 | 0.74% |
| 2024-12-11 | 16.56 | 16.60 | 16.11 | 16.15 | 15.27 | qfq | 29,104,904 | 473,037,916 | -2.12% |
| 2024-12-10 | 16.80 | 16.86 | 16.46 | 16.50 | 15.60 | qfq | 26,827,742 | 445,279,930 | -0.48% |
| 2024-12-09 | 15.88 | 16.62 | 15.82 | 16.58 | 15.67 | qfq | 49,314,683 | 809,325,684 | 4.41% |
| 2024-12-06 | 15.80 | 15.94 | 15.56 | 15.88 | 15.01 | qfq | 23,804,413 | 375,871,218 | 0.95% |
| 2024-12-05 | 15.74 | 15.85 | 15.60 | 15.73 | 14.87 | qfq | 15,887,060 | 249,599,222 | -0.44% |
| 2024-12-04 | 15.70 | 15.90 | 15.56 | 15.80 | 14.94 | qfq | 22,593,622 | 355,430,987 | 0.51% |
| 2024-12-03 | 15.97 | 16.05 | 15.61 | 15.72 | 14.86 | qfq | 37,935,731 | 596,940,345 | -1.81% |
| 2024-12-02 | 16.10 | 16.19 | 15.90 | 16.01 | 15.13 | qfq | 29,027,062 | 464,426,428 | -0.87% |
| 2024-11-29 | 16.05 | 16.40 | 16.00 | 16.15 | 15.27 | qfq | 27,198,054 | 441,490,779 | 0.62% |
| 2024-11-28 | 16.51 | 16.55 | 16.03 | 16.05 | 15.17 | qfq | 25,431,022 | 411,713,741 | -2.85% |
| 2024-11-27 | 16.25 | 16.55 | 15.90 | 16.52 | 15.62 | qfq | 22,732,460 | 369,496,016 | 0.85% |
| 2024-11-26 | 16.09 | 16.67 | 15.96 | 16.38 | 15.48 | qfq | 38,057,503 | 623,863,849 | 2.95% |
| 2024-11-25 | 16.00 | 16.38 | 15.90 | 15.91 | 15.04 | qfq | 19,441,473 | 313,667,598 | -0.75% |
| 2024-11-22 | 16.55 | 16.65 | 15.99 | 16.03 | 15.15 | qfq | 24,156,899 | 391,969,737 | -3.14% |
| 2024-11-21 | 16.65 | 16.72 | 16.36 | 16.55 | 15.64 | qfq | 32,491,438 | 538,605,656 | -0.42% |
| 2024-11-20 | 16.20 | 16.65 | 16.15 | 16.62 | 15.71 | qfq | 38,364,869 | 632,149,652 | 2.53% |
| 2024-11-19 | 15.97 | 16.25 | 15.93 | 16.21 | 15.32 | qfq | 24,795,006 | 399,078,220 | 1.89% |
| 2024-11-18 | 15.79 | 16.52 | 15.72 | 15.91 | 15.04 | qfq | 39,609,514 | 638,971,613 | 0.95% |
| 2024-11-15 | 15.51 | 15.98 | 15.42 | 15.76 | 14.90 | qfq | 31,034,130 | 490,561,857 | 1.94% |
| 2024-11-14 | 15.65 | 15.99 | 15.42 | 15.46 | 14.61 | qfq | 33,398,100 | 527,246,788 | -1.59% |
| 2024-11-13 | 15.50 | 15.82 | 15.47 | 15.71 | 14.85 | qfq | 33,331,633 | 521,198,440 | 0.90% |
| 2024-11-12 | 15.96 | 16.15 | 15.53 | 15.57 | 14.72 | qfq | 44,414,640 | 703,527,457 | -2.57% |
| 2024-11-11 | 16.31 | 16.31 | 15.68 | 15.98 | 15.11 | qfq | 39,566,619 | 630,580,983 | -2.74% |
| 2024-11-08 | 16.80 | 16.80 | 16.33 | 16.43 | 15.53 | qfq | 28,900,216 | 476,035,769 | -1.38% |
| 2024-11-07 | 16.55 | 16.69 | 16.34 | 16.66 | 15.75 | qfq | 30,201,902 | 499,286,040 | 0.79% |
| 2024-11-06 | 16.26 | 16.74 | 16.14 | 16.53 | 15.63 | qfq | 44,864,673 | 743,210,395 | 1.79% |
| 2024-11-05 | 16.25 | 16.32 | 15.94 | 16.24 | 15.35 | qfq | 32,577,861 | 525,761,360 | 0.87% |
| 2024-11-04 | 16.20 | 16.22 | 15.80 | 16.10 | 15.22 | qfq | 25,197,806 | 402,364,247 | -0.06% |
| 2024-11-01 | 15.85 | 16.43 | 15.75 | 16.11 | 15.23 | qfq | 32,739,421 | 527,155,660 | 1.26% |
| 2024-10-31 | 16.03 | 16.21 | 15.75 | 15.91 | 15.04 | qfq | 30,836,895 | 491,925,351 | -0.75% |
| 2024-10-30 | 16.11 | 16.31 | 15.88 | 16.03 | 15.15 | qfq | 19,004,037 | 304,435,995 | -1.17% |
| 2024-10-29 | 16.50 | 16.55 | 16.00 | 16.22 | 15.33 | qfq | 23,869,000 | 387,020,221 | -1.22% |
| 2024-10-28 | 16.10 | 16.47 | 15.85 | 16.42 | 15.52 | qfq | 21,903,192 | 356,178,800 | 1.80% |
| 2024-10-25 | 16.10 | 16.51 | 15.95 | 16.13 | 15.25 | qfq | 18,447,700 | 298,359,490 | -0.25% |
| 2024-10-24 | 16.10 | 16.21 | 15.85 | 16.17 | 15.28 | qfq | 21,766,290 | 348,368,666 | -0.74% |
| 2024-10-23 | 16.32 | 16.45 | 16.09 | 16.29 | 15.40 | qfq | 18,664,469 | 303,053,606 | 0.12% |
| 2024-10-22 | 15.70 | 16.29 | 15.55 | 16.27 | 15.38 | qfq | 39,250,611 | 629,802,420 | 4.50% |
| 2024-10-21 | 15.80 | 15.90 | 15.28 | 15.57 | 14.72 | qfq | 46,618,669 | 726,180,168 | -1.08% |
| 2024-10-18 | 15.40 | 16.01 | 15.33 | 15.74 | 14.88 | qfq | 35,177,636 | 551,345,875 | 1.94% |
| 2024-10-17 | 15.85 | 15.95 | 15.40 | 15.44 | 14.59 | qfq | 24,728,820 | 385,868,628 | -1.47% |
| 2024-10-16 | 16.08 | 16.15 | 15.56 | 15.67 | 14.81 | qfq | 35,702,432 | 562,365,027 | -3.27% |
| 2024-10-15 | 16.73 | 16.84 | 16.17 | 16.20 | 15.31 | qfq | 30,077,799 | 493,933,575 | -3.86% |
| 2024-10-14 | 16.81 | 17.00 | 16.65 | 16.85 | 15.93 | qfq | 36,595,145 | 615,015,912 | 0.24% |
| 2024-10-11 | 17.30 | 17.35 | 16.66 | 16.81 | 15.89 | qfq | 25,905,859 | 440,372,799 | -2.49% |
| 2024-10-10 | 16.47 | 17.61 | 16.47 | 17.24 | 16.30 | qfq | 52,974,326 | 907,363,847 | 4.36% |
| 2024-10-09 | 17.30 | 17.31 | 16.30 | 16.52 | 15.62 | qfq | 56,240,423 | 945,921,241 | -5.87% |
| 2024-10-08 | 19.00 | 19.07 | 17.30 | 17.55 | 16.59 | qfq | 105,859,384 | 1,888,527,258 | 1.15% |
| 2024-09-30 | 17.17 | 17.50 | 16.65 | 17.35 | 16.40 | qfq | 68,659,631 | 1,170,263,470 | 6.05% |
| 2024-09-27 | 15.92 | 16.87 | 15.88 | 16.36 | 15.46 | qfq | 24,931,008 | 405,277,093 | 3.22% |
| 2024-09-26 | 15.81 | 15.96 | 15.71 | 15.85 | 14.98 | qfq | 30,712,204 | 486,089,724 | 0.19% |
| 2024-09-25 | 15.70 | 16.05 | 15.70 | 15.82 | 14.95 | qfq | 25,838,729 | 409,985,712 | 1.61% |
| 2024-09-24 | 14.89 | 15.60 | 14.79 | 15.57 | 14.72 | qfq | 30,619,698 | 466,867,838 | 6.06% |
| 2024-09-23 | 14.73 | 14.83 | 14.55 | 14.68 | 13.88 | qfq | 12,321,521 | 181,475,666 | -0.27% |
| 2024-09-20 | 14.76 | 14.78 | 14.33 | 14.72 | 13.91 | qfq | 19,423,350 | 283,672,472 | -0.20% |
| 2024-09-19 | 14.73 | 14.90 | 14.35 | 14.75 | 13.94 | qfq | 18,595,895 | 273,324,379 | 0.82% |
| 2024-09-18 | 14.46 | 14.69 | 14.46 | 14.63 | 13.83 | qfq | 13,512,132 | 197,456,314 | 1.25% |
| 2024-09-13 | 14.43 | 14.59 | 14.18 | 14.45 | 13.66 | qfq | 16,071,490 | 232,182,120 | 0.35% |
| 2024-09-12 | 14.27 | 14.55 | 14.11 | 14.40 | 13.61 | qfq | 18,782,683 | 269,712,117 | 1.41% |
| 2024-09-11 | 14.25 | 14.25 | 14.03 | 14.20 | 13.42 | qfq | 16,924,808 | 239,264,881 | -0.84% |
| 2024-09-10 | 14.29 | 14.45 | 14.19 | 14.32 | 13.54 | qfq | 12,862,942 | 184,439,965 | -0.21% |
| 2024-09-09 | 14.36 | 14.52 | 14.10 | 14.35 | 13.56 | qfq | 18,668,382 | 267,115,432 | -0.35% |
| 2024-09-06 | 14.60 | 14.77 | 14.38 | 14.40 | 13.61 | qfq | 16,476,643 | 239,387,465 | -2.17% |
| 2024-09-05 | 15.07 | 15.18 | 14.62 | 14.72 | 13.91 | qfq | 18,373,815 | 271,762,513 | -2.19% |
| 2024-09-04 | 15.29 | 15.39 | 15.00 | 15.05 | 14.23 | qfq | 20,442,518 | 308,636,057 | -2.84% |
| 2024-09-03 | 15.18 | 15.50 | 15.17 | 15.49 | 14.64 | qfq | 17,611,194 | 271,018,557 | 2.04% |
| 2024-09-02 | 15.15 | 15.38 | 14.96 | 15.18 | 14.35 | qfq | 19,320,422 | 293,146,574 | -0.33% |
| 2024-08-30 | 15.19 | 15.49 | 14.88 | 15.23 | 14.40 | qfq | 26,631,670 | 405,468,501 | 0.00% |
| 2024-08-29 | 15.04 | 15.31 | 14.89 | 15.23 | 14.40 | qfq | 11,063,979 | 167,318,663 | 0.59% |
| 2024-08-28 | 15.19 | 15.37 | 15.06 | 15.14 | 14.31 | qfq | 11,451,629 | 173,751,984 | -1.11% |
| 2024-08-27 | 15.20 | 15.49 | 15.18 | 15.31 | 14.47 | qfq | 14,819,818 | 227,613,810 | 0.33% |
| 2024-08-26 | 15.39 | 15.39 | 15.18 | 15.26 | 14.42 | qfq | 12,117,964 | 184,999,920 | -0.07% |
| 2024-08-23 | 15.00 | 15.34 | 15.00 | 15.27 | 14.43 | qfq | 12,469,740 | 189,777,663 | 1.19% |
| 2024-08-22 | 15.00 | 15.16 | 14.66 | 15.09 | 14.26 | qfq | 15,998,860 | 239,910,203 | 0.47% |
| 2024-08-21 | 15.01 | 15.18 | 14.87 | 15.02 | 14.20 | qfq | 10,188,587 | 153,362,468 | -0.33% |
| 2024-08-20 | 15.30 | 15.40 | 14.99 | 15.07 | 14.25 | qfq | 17,569,538 | 265,024,360 | -1.63% |
| 2024-08-19 | 15.34 | 15.67 | 15.25 | 15.32 | 14.48 | qfq | 19,760,980 | 304,964,884 | -0.52% |
| 2024-08-16 | 15.58 | 15.59 | 15.25 | 15.40 | 14.56 | qfq | 15,400,593 | 236,908,506 | -0.77% |
| 2024-08-15 | 15.16 | 15.77 | 15.03 | 15.52 | 14.67 | qfq | 28,270,585 | 438,780,646 | 2.85% |
| 2024-08-14 | 15.30 | 15.35 | 15.02 | 15.09 | 14.26 | qfq | 16,059,797 | 242,942,136 | -1.69% |
| 2024-08-13 | 15.25 | 15.46 | 14.99 | 15.35 | 14.51 | qfq | 25,335,600 | 386,324,942 | 0.66% |
| 2024-08-12 | 15.34 | 15.51 | 15.19 | 15.25 | 14.42 | qfq | 22,223,000 | 340,563,229 | -0.59% |
| 2024-08-09 | 14.88 | 15.59 | 14.82 | 15.34 | 14.50 | qfq | 33,812,307 | 520,021,266 | 4.78% |
| 2024-08-08 | 15.14 | 15.16 | 14.58 | 14.64 | 13.84 | qfq | 24,986,787 | 369,191,321 | -3.56% |
| 2024-08-07 | 14.85 | 15.28 | 14.73 | 15.18 | 14.35 | qfq | 23,995,487 | 362,404,173 | 2.22% |
| 2024-08-06 | 14.52 | 14.88 | 14.52 | 14.85 | 14.04 | qfq | 22,135,813 | 326,093,339 | 2.98% |
| 2024-08-05 | 14.49 | 14.69 | 14.28 | 14.42 | 13.63 | qfq | 24,279,749 | 350,508,744 | -0.83% |
| 2024-08-02 | 14.88 | 14.88 | 14.44 | 14.54 | 13.74 | qfq | 21,097,592 | 307,613,750 | -2.48% |
| 2024-08-01 | 15.17 | 15.44 | 14.88 | 14.91 | 14.09 | qfq | 22,789,500 | 343,345,189 | -0.80% |
| 2024-07-31 | 14.81 | 15.12 | 14.47 | 15.03 | 14.21 | qfq | 29,887,242 | 444,535,262 | 2.87% |
| 2024-07-30 | 15.38 | 15.38 | 14.51 | 14.61 | 13.81 | qfq | 28,027,112 | 413,202,050 | -4.76% |
| 2024-07-29 | 15.46 | 15.57 | 14.95 | 15.34 | 14.50 | qfq | 25,717,528 | 393,095,238 | 0.52% |
| 2024-07-26 | 15.20 | 15.34 | 15.05 | 15.26 | 14.42 | qfq | 18,427,040 | 279,940,957 | 1.40% |
| 2024-07-25 | 15.81 | 15.86 | 14.85 | 15.05 | 14.23 | qfq | 41,937,875 | 636,957,307 | -5.29% |
| 2024-07-24 | 16.18 | 16.20 | 15.63 | 15.89 | 15.02 | qfq | 21,966,083 | 348,706,016 | -2.46% |
| 2024-07-23 | 17.20 | 17.29 | 16.28 | 16.29 | 15.13 | qfq | 29,290,633 | 486,741,618 | -5.78% |
| 2024-07-22 | 17.57 | 17.63 | 17.17 | 17.29 | 16.06 | qfq | 18,070,578 | 312,805,680 | -1.76% |
| 2024-07-19 | 17.45 | 17.68 | 17.16 | 17.60 | 16.35 | qfq | 15,612,165 | 273,313,907 | 1.03% |
| 2024-07-18 | 17.19 | 17.44 | 16.91 | 17.42 | 16.18 | qfq | 13,030,423 | 224,481,351 | 1.46% |
| 2024-07-17 | 17.38 | 17.43 | 16.90 | 17.17 | 15.95 | qfq | 17,629,345 | 301,471,715 | -1.66% |
| 2024-07-16 | 17.51 | 17.60 | 17.37 | 17.46 | 16.22 | qfq | 10,150,195 | 177,214,292 | -0.29% |
| 2024-07-15 | 17.45 | 17.63 | 17.35 | 17.51 | 16.27 | qfq | 12,788,362 | 223,346,408 | 0.34% |
| 2024-07-12 | 17.81 | 17.86 | 17.38 | 17.45 | 16.21 | qfq | 16,980,464 | 297,391,488 | -2.19% |
| 2024-07-11 | 17.35 | 17.94 | 17.18 | 17.84 | 16.57 | qfq | 20,666,493 | 364,882,745 | 3.48% |
| 2024-07-10 | 17.53 | 17.65 | 17.12 | 17.24 | 16.02 | qfq | 12,315,124 | 213,207,767 | -1.88% |
| 2024-07-09 | 17.32 | 17.61 | 17.10 | 17.57 | 16.32 | qfq | 15,184,426 | 264,732,673 | 1.44% |
| 2024-07-08 | 17.40 | 17.59 | 17.25 | 17.32 | 16.09 | qfq | 14,961,104 | 260,666,307 | -0.23% |
| 2024-07-05 | 17.32 | 17.42 | 17.07 | 17.36 | 16.13 | qfq | 12,653,941 | 217,731,251 | 0.23% |
| 2024-07-04 | 17.34 | 17.51 | 17.25 | 17.32 | 16.09 | qfq | 10,497,484 | 182,189,826 | -0.12% |
| 2024-07-03 | 17.51 | 17.62 | 17.23 | 17.34 | 16.11 | qfq | 10,727,603 | 185,934,201 | -0.86% |
| 2024-07-02 | 17.50 | 17.69 | 17.37 | 17.49 | 16.25 | qfq | 13,309,821 | 232,733,095 | -0.46% |
| 2024-07-01 | 17.33 | 17.58 | 17.17 | 17.57 | 16.32 | qfq | 20,556,037 | 358,312,411 | 1.38% |
| 2024-06-28 | 16.92 | 17.53 | 16.85 | 17.33 | 16.10 | qfq | 34,011,927 | 589,127,465 | 3.03% |
| 2024-06-27 | 16.89 | 17.02 | 16.75 | 16.82 | 15.63 | qfq | 16,141,615 | 272,546,923 | -0.71% |
| 2024-06-26 | 16.83 | 16.99 | 16.75 | 16.94 | 15.74 | qfq | 12,986,666 | 219,064,124 | 0.53% |
| 2024-06-25 | 16.83 | 17.03 | 16.75 | 16.85 | 15.65 | qfq | 21,883,103 | 369,485,695 | 0.12% |
| 2024-06-24 | 16.27 | 16.92 | 16.25 | 16.83 | 15.64 | qfq | 27,128,591 | 453,445,091 | 3.06% |
| 2024-06-21 | 17.00 | 17.01 | 16.30 | 16.33 | 15.17 | qfq | 28,972,828 | 479,836,184 | -3.94% |
| 2024-06-20 | 16.59 | 17.02 | 16.51 | 17.00 | 15.79 | qfq | 24,758,453 | 418,907,945 | 2.47% |
| 2024-06-19 | 16.51 | 16.81 | 16.44 | 16.59 | 15.41 | qfq | 14,290,288 | 237,331,604 | 0.36% |
| 2024-06-18 | 16.33 | 16.66 | 16.26 | 16.53 | 15.36 | qfq | 11,868,514 | 195,229,230 | 1.41% |
| 2024-06-17 | 16.36 | 16.61 | 16.28 | 16.30 | 15.14 | qfq | 10,410,012 | 170,559,313 | -1.45% |
| 2024-06-14 | 16.31 | 16.58 | 16.28 | 16.54 | 15.37 | qfq | 9,008,470 | 148,184,672 | 0.85% |
| 2024-06-13 | 16.29 | 16.50 | 16.22 | 16.40 | 15.24 | qfq | 12,360,300 | 202,554,642 | 0.68% |
| 2024-06-12 | 16.59 | 16.59 | 16.20 | 16.29 | 15.13 | qfq | 15,360,100 | 250,417,518 | -1.21% |
| 2024-06-11 | 16.27 | 16.55 | 16.23 | 16.49 | 15.32 | qfq | 14,390,039 | 235,660,958 | 0.73% |
| 2024-06-07 | 16.70 | 16.73 | 16.23 | 16.37 | 15.21 | qfq | 21,994,998 | 361,098,502 | -1.68% |
| 2024-06-06 | 16.37 | 16.75 | 16.25 | 16.65 | 15.47 | qfq | 16,838,687 | 279,397,648 | 2.02% |
| 2024-06-05 | 16.30 | 16.51 | 16.22 | 16.32 | 15.16 | qfq | 12,497,613 | 204,323,717 | -0.06% |
| 2024-06-04 | 16.35 | 16.46 | 16.17 | 16.33 | 15.17 | qfq | 14,248,399 | 232,365,288 | -0.18% |
| 2024-06-03 | 16.42 | 16.49 | 16.21 | 16.36 | 15.20 | qfq | 19,760,560 | 322,976,718 | -0.37% |
| 2024-05-31 | 16.65 | 16.83 | 16.42 | 16.42 | 15.25 | qfq | 15,997,000 | 265,441,133 | -1.14% |
| 2024-05-30 | 16.63 | 17.11 | 16.55 | 16.61 | 15.43 | qfq | 21,322,971 | 359,196,180 | -0.12% |
| 2024-05-29 | 16.80 | 16.83 | 16.56 | 16.63 | 15.45 | qfq | 14,641,178 | 243,895,169 | -1.07% |
| 2024-05-28 | 16.63 | 16.99 | 16.63 | 16.81 | 15.62 | qfq | 16,139,609 | 272,222,512 | 0.72% |
| 2024-05-27 | 16.58 | 16.76 | 16.52 | 16.69 | 15.51 | qfq | 11,673,846 | 194,402,700 | 0.42% |
| 2024-05-24 | 16.51 | 16.75 | 16.47 | 16.62 | 15.44 | qfq | 11,814,755 | 196,768,550 | 0.67% |
| 2024-05-23 | 16.59 | 16.70 | 16.46 | 16.51 | 15.34 | qfq | 10,980,916 | 182,163,774 | -1.08% |
| 2024-05-22 | 16.66 | 16.89 | 16.65 | 16.69 | 15.51 | qfq | 12,398,613 | 207,659,714 | 0.36% |
| 2024-05-21 | 16.95 | 17.01 | 16.57 | 16.63 | 15.45 | qfq | 13,986,900 | 234,262,031 | -2.18% |
| 2024-05-20 | 17.05 | 17.32 | 16.84 | 17.00 | 15.79 | qfq | 14,234,785 | 241,692,437 | 0.06% |
| 2024-05-17 | 16.69 | 17.03 | 16.69 | 16.99 | 15.78 | qfq | 13,196,702 | 222,370,930 | 1.74% |
| 2024-05-16 | 16.79 | 16.97 | 16.56 | 16.70 | 15.51 | qfq | 17,161,566 | 286,582,193 | -0.60% |
| 2024-05-15 | 16.68 | 16.95 | 16.54 | 16.80 | 15.61 | qfq | 14,067,164 | 235,893,787 | 0.30% |
| 2024-05-14 | 16.90 | 16.94 | 16.64 | 16.75 | 15.56 | qfq | 16,905,423 | 283,723,070 | -0.65% |
| 2024-05-13 | 17.02 | 17.18 | 16.77 | 16.86 | 15.66 | qfq | 18,196,329 | 307,729,151 | -1.29% |
| 2024-05-10 | 17.18 | 17.34 | 17.05 | 17.08 | 15.87 | qfq | 9,475,506 | 162,582,829 | -0.52% |
| 2024-05-09 | 17.36 | 17.36 | 16.97 | 17.17 | 15.95 | qfq | 23,711,772 | 405,423,623 | -0.64% |
| 2024-05-08 | 17.20 | 17.60 | 17.20 | 17.28 | 16.05 | qfq | 15,285,420 | 265,732,614 | -0.06% |
| 2024-05-07 | 16.98 | 17.55 | 16.98 | 17.29 | 16.06 | qfq | 34,436,908 | 599,244,796 | 1.23% |
| 2024-05-06 | 16.65 | 17.10 | 16.50 | 17.08 | 15.87 | qfq | 30,971,504 | 521,460,857 | 2.95% |
| 2024-04-30 | 16.51 | 16.96 | 16.51 | 16.59 | 15.41 | qfq | 22,744,843 | 381,661,760 | 0.18% |
| 2024-04-29 | 16.66 | 16.75 | 16.44 | 16.56 | 15.38 | qfq | 23,056,402 | 383,544,271 | -0.66% |
| 2024-04-26 | 16.05 | 16.77 | 16.05 | 16.67 | 15.49 | qfq | 33,216,087 | 547,350,049 | 1.21% |
| 2024-04-25 | 16.46 | 16.65 | 16.43 | 16.47 | 15.30 | qfq | 14,329,577 | 236,755,546 | -0.24% |
| 2024-04-24 | 16.50 | 16.68 | 16.36 | 16.51 | 15.34 | qfq | 14,575,570 | 240,386,900 | -0.12% |
| 2024-04-23 | 16.66 | 16.84 | 16.23 | 16.53 | 15.36 | qfq | 25,596,295 | 421,681,981 | -1.37% |
| 2024-04-22 | 16.99 | 17.00 | 16.61 | 16.76 | 15.57 | qfq | 20,840,874 | 350,408,715 | -1.35% |
| 2024-04-19 | 16.51 | 17.02 | 16.46 | 16.99 | 15.78 | qfq | 33,875,725 | 571,656,941 | 2.78% |
| 2024-04-18 | 16.80 | 17.06 | 16.10 | 16.53 | 15.36 | qfq | 49,352,753 | 817,796,760 | -2.36% |
| 2024-04-17 | 16.85 | 17.05 | 16.58 | 16.93 | 15.73 | qfq | 24,523,152 | 411,507,458 | 0.24% |
| 2024-04-16 | 17.09 | 17.28 | 16.86 | 16.89 | 15.69 | qfq | 19,778,956 | 337,930,914 | -1.63% |
| 2024-04-15 | 16.83 | 17.33 | 16.80 | 17.17 | 15.95 | qfq | 30,780,820 | 527,274,562 | 1.60% |
| 2024-04-12 | 16.81 | 17.02 | 16.73 | 16.90 | 15.70 | qfq | 16,989,711 | 286,884,258 | 0.36% |
| 2024-04-11 | 16.55 | 16.95 | 16.53 | 16.84 | 15.64 | qfq | 18,341,175 | 308,217,727 | 1.08% |
| 2024-04-10 | 16.61 | 16.88 | 16.50 | 16.66 | 15.48 | qfq | 23,556,200 | 392,967,813 | 0.30% |
| 2024-04-09 | 16.80 | 16.94 | 16.46 | 16.61 | 15.43 | qfq | 25,436,110 | 422,850,084 | -1.60% |
| 2024-04-08 | 16.80 | 17.13 | 16.77 | 16.88 | 15.68 | qfq | 19,815,421 | 335,980,756 | -0.30% |
| 2024-04-03 | 16.91 | 17.10 | 16.72 | 16.93 | 15.73 | qfq | 19,694,345 | 331,831,617 | 0.24% |
| 2024-04-02 | 16.87 | 17.24 | 16.71 | 16.89 | 15.69 | qfq | 29,401,832 | 496,741,106 | 0.30% |
| 2024-04-01 | 16.38 | 17.25 | 16.38 | 16.84 | 15.64 | qfq | 44,421,841 | 753,122,468 | 3.00% |
| 2024-03-29 | 15.64 | 16.40 | 15.63 | 16.35 | 15.19 | qfq | 36,931,530 | 596,885,371 | 4.34% |
| 2024-03-28 | 15.51 | 15.80 | 15.44 | 15.67 | 14.56 | qfq | 13,689,574 | 213,833,477 | 1.03% |
| 2024-03-27 | 15.72 | 15.74 | 15.47 | 15.51 | 14.41 | qfq | 14,607,344 | 227,752,728 | -1.15% |
| 2024-03-26 | 15.75 | 15.82 | 15.60 | 15.69 | 14.58 | qfq | 17,623,889 | 276,710,056 | -0.32% |
| 2024-03-25 | 15.72 | 15.92 | 15.56 | 15.74 | 14.62 | qfq | 18,632,945 | 293,933,746 | 0.13% |
| 2024-03-22 | 15.70 | 15.95 | 15.60 | 15.72 | 14.60 | qfq | 19,845,177 | 313,243,679 | 0.77% |
| 2024-03-21 | 15.88 | 15.94 | 15.51 | 15.60 | 14.49 | qfq | 15,172,922 | 237,494,158 | -1.52% |
| 2024-03-20 | 15.49 | 15.85 | 15.49 | 15.84 | 14.72 | qfq | 14,015,870 | 220,171,331 | 1.54% |
| 2024-03-19 | 15.36 | 15.88 | 15.36 | 15.60 | 14.49 | qfq | 27,989,198 | 439,323,611 | 1.23% |
| 2024-03-18 | 15.31 | 15.45 | 15.24 | 15.41 | 14.32 | qfq | 18,127,008 | 278,669,522 | 0.59% |
| 2024-03-15 | 15.24 | 15.38 | 15.05 | 15.32 | 14.23 | qfq | 15,144,898 | 230,753,879 | 0.79% |
| 2024-03-14 | 15.39 | 15.51 | 15.07 | 15.20 | 14.12 | qfq | 16,660,940 | 254,799,780 | -0.33% |
| 2024-03-13 | 15.30 | 15.30 | 15.06 | 15.25 | 14.17 | qfq | 13,987,239 | 212,568,846 | 0.00% |
| 2024-03-12 | 15.25 | 15.30 | 15.05 | 15.25 | 14.17 | qfq | 21,055,836 | 320,031,305 | 0.86% |
| 2024-03-11 | 15.65 | 15.65 | 15.06 | 15.12 | 14.05 | qfq | 20,709,502 | 315,469,266 | -3.01% |
| 2024-03-08 | 15.46 | 15.70 | 15.41 | 15.59 | 14.48 | qfq | 20,327,384 | 316,625,735 | 1.43% |
| 2024-03-07 | 15.38 | 15.54 | 15.32 | 15.37 | 14.28 | qfq | 13,636,072 | 210,344,199 | 0.33% |
| 2024-03-06 | 15.37 | 15.43 | 15.30 | 15.32 | 14.23 | qfq | 9,602,762 | 147,559,109 | -0.33% |
| 2024-03-05 | 15.27 | 15.45 | 15.15 | 15.37 | 14.28 | qfq | 17,189,970 | 263,391,008 | 0.59% |
| 2024-03-04 | 15.26 | 15.43 | 15.20 | 15.28 | 14.20 | qfq | 17,559,801 | 269,094,499 | 0.13% |
| 2024-03-01 | 15.29 | 15.49 | 15.24 | 15.26 | 14.18 | qfq | 10,808,557 | 165,761,796 | -0.07% |
| 2024-02-29 | 15.01 | 15.29 | 14.97 | 15.27 | 14.19 | qfq | 12,741,135 | 193,313,555 | 1.33% |
| 2024-02-28 | 15.25 | 15.40 | 15.05 | 15.07 | 14.00 | qfq | 18,718,541 | 284,366,638 | -1.25% |
| 2024-02-27 | 14.84 | 15.30 | 14.75 | 15.26 | 14.18 | qfq | 25,451,047 | 384,169,252 | 2.83% |
| 2024-02-26 | 14.80 | 15.03 | 14.75 | 14.84 | 13.79 | qfq | 19,441,446 | 289,983,915 | 0.27% |
| 2024-02-23 | 14.74 | 14.88 | 14.54 | 14.80 | 13.75 | qfq | 13,966,006 | 206,702,385 | 0.48% |
| 2024-02-22 | 14.56 | 14.85 | 14.50 | 14.73 | 13.68 | qfq | 17,308,742 | 255,009,978 | 1.52% |
| 2024-02-21 | 14.53 | 14.75 | 14.29 | 14.51 | 13.48 | qfq | 19,659,209 | 285,855,367 | -0.48% |
| 2024-02-20 | 14.50 | 14.60 | 14.35 | 14.58 | 13.55 | qfq | 13,854,458 | 201,008,573 | 0.55% |
| 2024-02-19 | 14.21 | 14.50 | 14.15 | 14.50 | 13.47 | qfq | 23,606,202 | 339,368,800 | 2.76% |
| 2024-02-08 | 13.81 | 14.25 | 13.81 | 14.11 | 13.11 | qfq | 25,137,521 | 354,689,464 | 1.07% |
| 2024-02-07 | 13.95 | 14.15 | 13.71 | 13.96 | 12.97 | qfq | 31,097,349 | 433,493,626 | 0.14% |
| 2024-02-06 | 13.16 | 14.02 | 13.14 | 13.94 | 12.95 | qfq | 29,260,683 | 400,424,662 | 5.93% |
| 2024-02-05 | 13.13 | 13.38 | 12.84 | 13.16 | 12.23 | qfq | 29,156,462 | 382,184,656 | -0.75% |
| 2024-02-02 | 13.43 | 13.58 | 12.88 | 13.26 | 12.32 | qfq | 23,685,644 | 314,657,064 | -0.82% |
| 2024-02-01 | 13.35 | 13.58 | 13.23 | 13.37 | 12.42 | qfq | 20,200,217 | 270,618,077 | 0.22% |
| 2024-01-31 | 13.42 | 13.50 | 13.13 | 13.34 | 12.39 | qfq | 16,372,494 | 218,003,887 | -0.82% |
| 2024-01-30 | 13.73 | 13.80 | 13.40 | 13.45 | 12.50 | qfq | 15,819,545 | 214,807,562 | -2.18% |
| 2024-01-29 | 13.95 | 14.05 | 13.75 | 13.75 | 12.77 | qfq | 14,398,941 | 199,320,519 | -1.43% |
| 2024-01-26 | 14.15 | 14.26 | 13.94 | 13.95 | 12.96 | qfq | 16,179,479 | 227,450,080 | -1.48% |
| 2024-01-25 | 13.79 | 14.17 | 13.75 | 14.16 | 13.15 | qfq | 20,931,562 | 292,166,333 | 2.61% |
| 2024-01-24 | 13.75 | 13.94 | 13.55 | 13.80 | 12.82 | qfq | 16,774,329 | 231,010,641 | 0.44% |
| 2024-01-23 | 13.58 | 13.82 | 13.40 | 13.74 | 12.76 | qfq | 16,690,309 | 226,768,777 | 1.03% |
| 2024-01-22 | 14.10 | 14.15 | 13.50 | 13.60 | 12.63 | qfq | 17,056,427 | 235,828,674 | -3.55% |
| 2024-01-19 | 14.15 | 14.28 | 14.01 | 14.10 | 13.10 | qfq | 12,472,053 | 176,482,519 | -0.07% |
| 2024-01-18 | 14.22 | 14.26 | 13.60 | 14.11 | 13.11 | qfq | 26,015,040 | 361,449,379 | -0.91% |
| 2024-01-17 | 14.48 | 14.48 | 14.24 | 14.24 | 13.23 | qfq | 10,404,851 | 149,510,033 | -1.79% |
| 2024-01-16 | 14.45 | 14.56 | 14.34 | 14.50 | 13.47 | qfq | 11,106,279 | 160,705,766 | 0.62% |
| 2024-01-15 | 14.52 | 14.58 | 14.36 | 14.41 | 13.39 | qfq | 9,747,043 | 140,999,258 | -0.83% |
| 2024-01-12 | 14.24 | 14.63 | 14.23 | 14.53 | 13.50 | qfq | 14,489,097 | 210,070,612 | 1.96% |
| 2024-01-11 | 14.42 | 14.51 | 14.19 | 14.25 | 13.24 | qfq | 27,498,744 | 393,516,515 | -2.20% |
| 2024-01-10 | 14.52 | 14.72 | 14.46 | 14.57 | 13.54 | qfq | 14,821,629 | 215,979,437 | 0.14% |
| 2024-01-09 | 14.60 | 14.77 | 14.40 | 14.55 | 13.52 | qfq | 17,136,324 | 249,335,480 | -0.34% |
| 2024-01-08 | 14.57 | 14.69 | 14.41 | 14.60 | 13.56 | qfq | 23,687,701 | 344,632,119 | 0.00% |
| 2024-01-05 | 14.72 | 14.81 | 14.50 | 14.60 | 13.56 | qfq | 14,778,897 | 216,685,645 | -0.88% |
| 2024-01-04 | 15.00 | 15.00 | 14.65 | 14.73 | 13.68 | qfq | 16,536,489 | 243,762,357 | -1.73% |
| 2024-01-03 | 14.83 | 15.05 | 14.80 | 14.99 | 13.93 | qfq | 19,604,453 | 293,450,086 | 1.08% |
| 2024-01-02 | 14.80 | 15.00 | 14.72 | 14.83 | 13.78 | qfq | 17,274,681 | 257,254,180 | 0.41% |
| 2023-12-29 | 14.51 | 14.84 | 14.50 | 14.77 | 13.72 | qfq | 15,182,293 | 223,727,390 | 1.79% |
| 2023-12-28 | 14.45 | 14.57 | 14.40 | 14.51 | 13.48 | qfq | 14,855,863 | 215,454,413 | 0.21% |
| 2023-12-27 | 14.41 | 14.51 | 14.34 | 14.48 | 13.45 | qfq | 12,117,757 | 174,684,915 | 0.49% |
| 2023-12-26 | 14.49 | 14.54 | 14.35 | 14.41 | 13.39 | qfq | 9,333,459 | 134,763,368 | -0.21% |
| 2023-12-25 | 14.57 | 14.66 | 14.38 | 14.44 | 13.42 | qfq | 9,404,026 | 136,102,925 | -0.96% |
| 2023-12-22 | 14.35 | 14.65 | 14.35 | 14.58 | 13.55 | qfq | 16,401,821 | 238,794,920 | 1.46% |
| 2023-12-21 | 14.09 | 14.41 | 14.09 | 14.37 | 13.35 | qfq | 17,976,725 | 257,057,965 | 1.77% |
| 2023-12-20 | 14.36 | 14.45 | 14.09 | 14.12 | 13.12 | qfq | 8,026,582 | 114,511,463 | -1.40% |
| 2023-12-19 | 14.00 | 14.35 | 14.00 | 14.32 | 13.30 | qfq | 12,961,944 | 184,366,820 | 1.49% |
| 2023-12-18 | 14.07 | 14.21 | 14.00 | 14.11 | 13.11 | qfq | 9,986,537 | 141,076,311 | -0.07% |
| 2023-12-15 | 14.22 | 14.26 | 14.06 | 14.12 | 13.12 | qfq | 11,286,148 | 159,675,224 | -0.49% |
| 2023-12-14 | 14.44 | 14.44 | 14.16 | 14.19 | 13.18 | qfq | 8,664,766 | 123,897,947 | -1.11% |
| 2023-12-13 | 14.69 | 14.72 | 14.35 | 14.35 | 13.33 | qfq | 13,755,578 | 199,180,004 | -2.18% |
| 2023-12-12 | 14.30 | 14.72 | 14.24 | 14.67 | 13.63 | qfq | 22,170,906 | 322,711,260 | 2.73% |
| 2023-12-11 | 13.92 | 14.33 | 13.77 | 14.28 | 13.27 | qfq | 15,643,114 | 220,715,221 | 2.44% |
| 2023-12-08 | 14.08 | 14.16 | 13.90 | 13.94 | 12.95 | qfq | 12,338,570 | 172,926,593 | -0.71% |
| 2023-12-07 | 14.16 | 14.16 | 13.95 | 14.04 | 13.04 | qfq | 10,326,410 | 145,144,355 | -1.13% |
| 2023-12-06 | 13.94 | 14.30 | 13.94 | 14.20 | 13.19 | qfq | 13,682,308 | 193,773,653 | 1.87% |
| 2023-12-05 | 14.22 | 14.25 | 13.93 | 13.94 | 12.95 | qfq | 12,615,384 | 177,390,812 | -1.97% |
| 2023-12-04 | 14.30 | 14.54 | 14.16 | 14.22 | 13.21 | qfq | 19,112,500 | 273,047,914 | 0.28% |
| 2023-12-01 | 14.68 | 14.80 | 14.18 | 14.18 | 13.17 | qfq | 21,984,182 | 316,107,510 | -3.34% |
| 2023-11-30 | 14.85 | 14.85 | 14.57 | 14.67 | 13.63 | qfq | 19,658,079 | 288,157,607 | -0.47% |
| 2023-11-29 | 14.85 | 15.03 | 14.70 | 14.74 | 13.69 | qfq | 15,934,884 | 236,933,863 | -0.74% |
| 2023-11-28 | 14.72 | 14.88 | 14.60 | 14.85 | 13.80 | qfq | 17,049,657 | 251,845,732 | 0.81% |
| 2023-11-27 | 14.72 | 14.75 | 14.53 | 14.73 | 13.68 | qfq | 11,465,489 | 168,123,405 | 0.07% |
| 2023-11-24 | 14.60 | 14.83 | 14.55 | 14.72 | 13.68 | qfq | 17,193,252 | 253,305,682 | 0.82% |
| 2023-11-23 | 14.40 | 14.62 | 14.29 | 14.60 | 13.56 | qfq | 16,085,568 | 233,653,980 | 1.46% |
| 2023-11-22 | 14.46 | 14.65 | 14.36 | 14.39 | 13.37 | qfq | 14,856,404 | 215,561,860 | -0.07% |
| 2023-11-21 | 14.25 | 14.58 | 14.20 | 14.40 | 13.38 | qfq | 21,300,503 | 307,737,715 | 1.48% |
| 2023-11-20 | 14.34 | 14.39 | 14.02 | 14.19 | 13.18 | qfq | 14,541,170 | 206,175,390 | -1.18% |
| 2023-11-17 | 14.53 | 14.59 | 14.23 | 14.36 | 13.34 | qfq | 17,111,404 | 245,877,022 | -1.17% |
| 2023-11-16 | 14.38 | 14.64 | 14.29 | 14.53 | 13.50 | qfq | 16,831,543 | 244,210,367 | 0.76% |
| 2023-11-15 | 14.40 | 14.45 | 14.29 | 14.42 | 13.40 | qfq | 8,275,636 | 118,936,169 | 0.70% |
| 2023-11-14 | 14.29 | 14.36 | 14.14 | 14.32 | 13.30 | qfq | 8,480,713 | 121,052,157 | 0.35% |
| 2023-11-13 | 14.29 | 14.36 | 14.07 | 14.27 | 13.26 | qfq | 10,557,161 | 149,883,027 | -0.14% |
| 2023-11-10 | 14.38 | 14.49 | 14.26 | 14.29 | 13.28 | qfq | 6,843,100 | 98,031,202 | -1.11% |
| 2023-11-09 | 14.24 | 14.54 | 14.23 | 14.45 | 13.42 | qfq | 17,571,638 | 253,642,108 | 1.33% |
| 2023-11-08 | 14.58 | 14.60 | 14.02 | 14.26 | 13.25 | qfq | 27,533,584 | 392,183,909 | -2.66% |
| 2023-11-07 | 14.37 | 14.71 | 14.33 | 14.65 | 13.61 | qfq | 26,787,445 | 389,090,289 | 1.81% |
| 2023-11-06 | 14.37 | 14.44 | 14.25 | 14.39 | 13.37 | qfq | 16,522,462 | 236,883,049 | 0.42% |
| 2023-11-03 | 14.31 | 14.42 | 14.23 | 14.33 | 13.31 | qfq | 10,915,354 | 156,397,009 | 0.35% |
| 2023-11-02 | 14.39 | 14.44 | 14.24 | 14.28 | 13.27 | qfq | 10,678,404 | 153,087,109 | -0.63% |
| 2023-11-01 | 14.44 | 14.50 | 14.27 | 14.37 | 13.35 | qfq | 13,228,366 | 190,319,678 | -0.35% |
| 2023-10-31 | 14.32 | 14.49 | 14.27 | 14.42 | 13.40 | qfq | 15,829,117 | 228,016,125 | 1.19% |
| 2023-10-30 | 14.36 | 14.59 | 14.23 | 14.25 | 13.24 | qfq | 15,966,657 | 229,410,261 | -0.28% |
| 2023-10-27 | 14.03 | 14.33 | 13.95 | 14.29 | 13.28 | qfq | 11,278,304 | 160,522,118 | 1.49% |
| 2023-10-26 | 14.11 | 14.18 | 13.83 | 14.08 | 13.08 | qfq | 9,603,817 | 134,508,222 | -0.14% |
| 2023-10-25 | 13.60 | 14.15 | 13.55 | 14.10 | 13.10 | qfq | 21,961,317 | 306,462,370 | 4.44% |
| 2023-10-24 | 13.49 | 13.59 | 13.36 | 13.50 | 12.54 | qfq | 11,275,749 | 151,916,424 | 0.37% |
| 2023-10-23 | 13.78 | 13.83 | 13.38 | 13.45 | 12.50 | qfq | 10,519,011 | 142,449,556 | -2.75% |
| 2023-10-20 | 13.80 | 13.95 | 13.74 | 13.83 | 12.85 | qfq | 10,284,228 | 142,162,068 | -0.14% |
| 2023-10-19 | 14.19 | 14.19 | 13.84 | 13.85 | 12.87 | qfq | 14,196,363 | 198,657,823 | -3.08% |
| 2023-10-18 | 14.23 | 14.37 | 14.17 | 14.29 | 13.28 | qfq | 10,035,631 | 143,357,688 | 0.21% |
| 2023-10-17 | 14.44 | 14.44 | 14.15 | 14.26 | 13.25 | qfq | 13,871,475 | 197,285,717 | -1.25% |
| 2023-10-16 | 14.26 | 14.50 | 14.15 | 14.44 | 13.42 | qfq | 21,895,402 | 315,571,174 | 1.48% |
| 2023-10-13 | 13.90 | 14.24 | 13.90 | 14.23 | 13.22 | qfq | 11,614,032 | 163,742,511 | 1.43% |
| 2023-10-12 | 14.06 | 14.16 | 13.92 | 14.03 | 13.03 | qfq | 11,425,600 | 160,134,501 | -0.28% |
| 2023-10-11 | 14.44 | 14.54 | 14.05 | 14.07 | 13.07 | qfq | 26,459,861 | 376,582,036 | -2.29% |
| 2023-10-10 | 14.11 | 14.46 | 14.01 | 14.40 | 13.38 | qfq | 17,851,923 | 255,915,898 | 1.91% |
| 2023-10-09 | 14.25 | 14.28 | 13.93 | 14.13 | 13.13 | qfq | 12,700,965 | 179,126,908 | -1.19% |
| 2023-09-28 | 14.33 | 14.62 | 14.23 | 14.30 | 13.28 | qfq | 14,381,711 | 206,713,006 | 0.42% |
| 2023-09-27 | 14.05 | 14.30 | 13.96 | 14.24 | 13.23 | qfq | 13,844,478 | 196,239,344 | 1.71% |
| 2023-09-26 | 14.05 | 14.20 | 14.00 | 14.00 | 13.01 | qfq | 8,373,818 | 117,996,303 | -0.71% |
| 2023-09-25 | 14.09 | 14.20 | 14.03 | 14.10 | 13.10 | qfq | 11,334,205 | 159,908,148 | 0.07% |
| 2023-09-22 | 14.12 | 14.42 | 13.93 | 14.09 | 13.09 | qfq | 17,142,737 | 241,357,311 | -0.63% |
| 2023-09-21 | 14.13 | 14.40 | 14.13 | 14.18 | 13.17 | qfq | 14,137,025 | 201,553,913 | -0.07% |
| 2023-09-20 | 14.25 | 14.41 | 14.13 | 14.19 | 13.18 | qfq | 13,385,761 | 190,177,311 | -0.63% |
| 2023-09-19 | 14.37 | 14.44 | 14.19 | 14.28 | 13.27 | qfq | 10,299,913 | 146,848,754 | -0.56% |
| 2023-09-18 | 14.33 | 14.50 | 14.21 | 14.36 | 13.34 | qfq | 11,800,233 | 169,406,802 | 0.00% |
| 2023-09-15 | 14.50 | 14.57 | 14.30 | 14.36 | 13.34 | qfq | 14,411,294 | 207,922,999 | -0.76% |
| 2023-09-14 | 14.50 | 14.51 | 14.30 | 14.47 | 13.44 | qfq | 15,285,040 | 220,310,304 | -0.21% |
| 2023-09-13 | 14.44 | 14.72 | 14.40 | 14.50 | 13.47 | qfq | 21,812,364 | 317,142,330 | 0.28% |
| 2023-09-12 | 14.47 | 14.60 | 14.43 | 14.46 | 13.43 | qfq | 16,248,081 | 235,668,250 | -0.28% |
| 2023-09-11 | 14.33 | 14.53 | 14.30 | 14.50 | 13.47 | qfq | 23,575,127 | 340,946,020 | 1.19% |
| 2023-09-08 | 14.21 | 14.37 | 14.15 | 14.33 | 13.31 | qfq | 10,459,193 | 149,473,427 | 0.49% |
| 2023-09-07 | 14.29 | 14.34 | 14.16 | 14.26 | 13.25 | qfq | 13,293,030 | 189,465,183 | 0.00% |
| 2023-09-06 | 14.13 | 14.35 | 14.10 | 14.26 | 13.25 | qfq | 17,584,677 | 250,903,064 | 0.99% |
| 2023-09-05 | 14.30 | 14.40 | 14.09 | 14.12 | 13.12 | qfq | 16,697,879 | 236,590,428 | -1.67% |
| 2023-09-04 | 14.18 | 14.51 | 14.11 | 14.36 | 13.34 | qfq | 33,014,645 | 472,912,627 | 1.48% |
| 2023-09-01 | 13.76 | 14.20 | 13.71 | 14.15 | 13.15 | qfq | 34,545,453 | 486,054,259 | 3.21% |
| 2023-08-31 | 13.82 | 13.92 | 13.64 | 13.71 | 12.74 | qfq | 22,536,070 | 310,038,056 | -0.72% |
| 2023-08-30 | 13.64 | 13.88 | 13.53 | 13.81 | 12.83 | qfq | 20,607,117 | 282,831,459 | 1.54% |
| 2023-08-29 | 13.60 | 13.64 | 13.26 | 13.60 | 12.63 | qfq | 20,205,485 | 272,492,302 | 0.22% |
| 2023-08-28 | 13.99 | 14.12 | 13.38 | 13.57 | 12.61 | qfq | 30,439,023 | 414,830,083 | 0.07% |
| 2023-08-25 | 13.53 | 13.75 | 13.48 | 13.56 | 12.60 | qfq | 10,695,521 | 145,389,058 | -0.15% |
| 2023-08-24 | 13.41 | 13.69 | 13.28 | 13.58 | 12.62 | qfq | 14,038,483 | 190,070,815 | 1.57% |
| 2023-08-23 | 13.63 | 13.63 | 13.36 | 13.37 | 12.42 | qfq | 6,262,068 | 84,356,281 | -1.76% |
| 2023-08-22 | 13.58 | 13.73 | 13.47 | 13.61 | 12.64 | qfq | 14,145,899 | 192,012,429 | 0.22% |
| 2023-08-21 | 13.62 | 13.78 | 13.57 | 13.58 | 12.62 | qfq | 8,350,043 | 114,048,101 | -0.59% |
| 2023-08-18 | 13.68 | 13.81 | 13.58 | 13.66 | 12.69 | qfq | 9,937,545 | 136,131,592 | -0.36% |
| 2023-08-17 | 13.63 | 13.76 | 13.47 | 13.71 | 12.74 | qfq | 12,766,323 | 173,463,275 | -0.07% |
| 2023-08-16 | 13.84 | 13.96 | 13.68 | 13.72 | 12.75 | qfq | 9,331,232 | 128,659,954 | -0.87% |
| 2023-08-15 | 13.84 | 13.97 | 13.66 | 13.84 | 12.86 | qfq | 11,755,030 | 162,063,294 | 0.07% |
| 2023-08-14 | 13.74 | 13.89 | 13.58 | 13.83 | 12.85 | qfq | 11,677,300 | 160,112,104 | -0.07% |
| 2023-08-11 | 14.02 | 14.08 | 13.80 | 13.84 | 12.86 | qfq | 14,308,252 | 199,264,702 | -1.35% |
| 2023-08-10 | 13.72 | 14.06 | 13.67 | 14.03 | 13.03 | qfq | 22,623,951 | 315,478,479 | 2.18% |
| 2023-08-09 | 13.77 | 13.79 | 13.50 | 13.73 | 12.76 | qfq | 19,294,994 | 262,997,529 | -0.15% |
| 2023-08-08 | 13.82 | 13.82 | 13.60 | 13.75 | 12.77 | qfq | 13,818,400 | 189,577,211 | -0.43% |
| 2023-08-07 | 13.94 | 13.95 | 13.72 | 13.81 | 12.83 | qfq | 13,178,266 | 181,925,717 | -0.58% |
| 2023-08-04 | 14.17 | 14.26 | 13.83 | 13.89 | 12.90 | qfq | 17,929,864 | 250,206,615 | -1.35% |
| 2023-08-03 | 14.13 | 14.17 | 13.94 | 14.08 | 13.08 | qfq | 15,236,993 | 213,955,441 | -0.49% |
| 2023-08-02 | 14.04 | 14.20 | 13.98 | 14.15 | 13.15 | qfq | 12,379,350 | 174,566,652 | 0.43% |
| 2023-08-01 | 14.18 | 14.33 | 13.99 | 14.09 | 13.09 | qfq | 15,911,863 | 224,225,321 | -0.49% |
| 2023-07-31 | 14.30 | 14.60 | 14.09 | 14.16 | 13.15 | qfq | 22,423,233 | 320,237,750 | -0.91% |
| 2023-07-28 | 14.18 | 14.42 | 14.04 | 14.29 | 13.28 | qfq | 22,901,303 | 327,034,485 | 0.56% |
| 2023-07-27 | 13.81 | 14.37 | 13.73 | 14.21 | 13.20 | qfq | 32,249,311 | 458,098,282 | 2.75% |
| 2023-07-26 | 13.68 | 14.01 | 13.68 | 13.83 | 12.85 | qfq | 20,659,822 | 287,109,116 | 1.10% |
| 2023-07-25 | 13.58 | 13.80 | 13.55 | 13.68 | 12.71 | qfq | 21,852,536 | 298,729,782 | 2.17% |
| 2023-07-24 | 13.53 | 13.57 | 13.33 | 13.39 | 12.44 | qfq | 12,997,018 | 174,716,567 | -1.33% |
| 2023-07-21 | 13.52 | 13.69 | 13.45 | 13.57 | 12.61 | qfq | 10,448,772 | 141,854,430 | 0.59% |
| 2023-07-20 | 13.53 | 13.70 | 13.46 | 13.49 | 12.53 | qfq | 12,651,145 | 172,157,542 | -0.37% |
| 2023-07-19 | 13.50 | 13.58 | 13.35 | 13.54 | 12.58 | qfq | 8,854,615 | 119,320,437 | -0.15% |
| 2023-07-18 | 13.54 | 13.67 | 13.42 | 13.56 | 12.60 | qfq | 14,473,692 | 196,077,814 | 1.04% |
| 2023-07-17 | 13.49 | 13.49 | 13.27 | 13.42 | 12.47 | qfq | 10,555,345 | 141,071,748 | -0.52% |