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
中信特钢000708.SZ
最近收盘价13.392026-07-17
最近交易日2026-07-17
成交量（股）14,829,264
成交额（元）200,820,688
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.4457954 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-15 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-29 | 2025-05-09 | cash_dividend | 0.5072162 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-30 | 2024-05-10 | cash_dividend | 0.5646744 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 13.56 | 13.67 | 13.38 | 13.39 | 13.39 | qfq | 14,829,264 | 200,820,688 | -1.25% |
| 2026-07-16 | 13.70 | 13.82 | 13.38 | 13.56 | 13.56 | qfq | 15,025,654 | 203,615,479 | -1.24% |
| 2026-07-15 | 13.30 | 13.85 | 13.21 | 13.73 | 13.73 | qfq | 16,823,434 | 230,126,434 | 3.39% |
| 2026-07-14 | 12.99 | 13.33 | 12.86 | 13.28 | 13.28 | qfq | 14,092,661 | 184,487,857 | 2.63% |
| 2026-07-13 | 12.81 | 13.05 | 12.70 | 12.94 | 12.94 | qfq | 14,370,317 | 185,723,189 | 1.09% |
| 2026-07-10 | 12.69 | 12.94 | 12.54 | 12.80 | 12.80 | qfq | 11,988,944 | 152,775,094 | 0.95% |
| 2026-07-09 | 12.86 | 12.90 | 12.54 | 12.68 | 12.68 | qfq | 15,335,094 | 194,353,522 | -1.40% |
| 2026-07-08 | 12.88 | 13.04 | 12.73 | 12.86 | 12.86 | qfq | 15,285,033 | 196,753,532 | -0.16% |
| 2026-07-07 | 13.56 | 13.58 | 12.84 | 12.88 | 12.88 | qfq | 19,636,427 | 256,291,950 | -4.59% |
| 2026-07-06 | 13.30 | 13.56 | 13.13 | 13.50 | 13.50 | qfq | 16,530,266 | 221,602,581 | 2.90% |
| 2026-07-03 | 12.96 | 13.23 | 12.88 | 13.12 | 13.12 | qfq | 12,871,190 | 168,759,811 | 1.94% |
| 2026-07-02 | 12.71 | 12.96 | 12.68 | 12.87 | 12.87 | qfq | 14,649,380 | 188,219,755 | 0.86% |
| 2026-07-01 | 12.55 | 13.07 | 12.45 | 12.76 | 12.76 | qfq | 15,003,992 | 191,814,693 | 1.11% |
| 2026-06-30 | 12.92 | 13.00 | 12.47 | 12.62 | 12.62 | qfq | 18,770,759 | 236,968,751 | -2.70% |
| 2026-06-29 | 12.90 | 13.22 | 12.69 | 12.97 | 12.97 | qfq | 16,741,353 | 216,839,355 | 0.15% |
| 2026-06-26 | 13.29 | 13.33 | 12.95 | 12.95 | 12.95 | qfq | 12,128,620 | 158,439,683 | -2.92% |
| 2026-06-25 | 13.18 | 13.48 | 13.00 | 13.34 | 13.34 | qfq | 15,011,129 | 199,037,503 | 0.45% |
| 2026-06-24 | 13.36 | 13.45 | 13.05 | 13.28 | 13.28 | qfq | 14,820,617 | 196,208,917 | -0.75% |
| 2026-06-23 | 13.65 | 14.14 | 13.30 | 13.38 | 13.38 | qfq | 24,859,852 | 340,512,962 | -2.05% |
| 2026-06-22 | 13.46 | 13.80 | 13.36 | 13.66 | 13.66 | qfq | 14,637,600 | 199,363,279 | 0.96% |
| 2026-06-18 | 13.67 | 13.78 | 13.31 | 13.53 | 13.53 | qfq | 14,392,903 | 195,265,916 | -0.59% |
| 2026-06-17 | 13.82 | 13.99 | 13.58 | 13.61 | 13.61 | qfq | 14,224,970 | 195,817,101 | -1.45% |
| 2026-06-16 | 14.06 | 14.07 | 13.80 | 13.81 | 13.81 | qfq | 15,979,513 | 222,287,822 | -1.92% |
| 2026-06-15 | 14.22 | 14.22 | 13.76 | 14.08 | 14.08 | qfq | 24,964,073 | 349,057,825 | 0.07% |
| 2026-06-12 | 13.93 | 14.16 | 13.67 | 14.07 | 14.07 | qfq | 29,390,326 | 410,792,231 | 1.74% |
| 2026-06-11 | 13.52 | 13.93 | 13.50 | 13.83 | 13.83 | qfq | 18,172,414 | 249,786,396 | 1.69% |
| 2026-06-10 | 13.41 | 13.67 | 13.33 | 13.60 | 13.60 | qfq | 15,270,918 | 206,521,013 | 0.74% |
| 2026-06-09 | 13.33 | 13.52 | 13.15 | 13.50 | 13.50 | qfq | 13,683,296 | 182,454,219 | 1.58% |
| 2026-06-08 | 13.53 | 13.60 | 13.14 | 13.29 | 13.29 | qfq | 12,356,942 | 164,689,842 | -2.06% |
| 2026-06-05 | 13.66 | 13.84 | 13.51 | 13.57 | 13.57 | qfq | 10,712,797 | 146,539,563 | -0.66% |
| 2026-06-04 | 13.66 | 13.78 | 13.34 | 13.66 | 13.66 | qfq | 15,318,962 | 207,947,914 | -0.29% |
| 2026-06-03 | 13.96 | 13.96 | 13.56 | 13.70 | 13.70 | qfq | 17,787,839 | 243,761,432 | -1.72% |
| 2026-06-02 | 14.08 | 14.31 | 13.84 | 13.94 | 13.94 | qfq | 12,768,900 | 178,765,093 | -0.99% |
| 2026-06-01 | 14.00 | 14.09 | 13.32 | 14.08 | 14.08 | qfq | 21,269,581 | 293,963,610 | -0.42% |
| 2026-05-29 | 14.03 | 14.43 | 14.03 | 14.14 | 14.14 | qfq | 20,327,651 | 289,522,510 | 0.78% |
| 2026-05-28 | 14.22 | 14.36 | 13.97 | 14.03 | 14.03 | qfq | 15,023,380 | 212,564,160 | -1.41% |
| 2026-05-27 | 14.50 | 14.67 | 14.10 | 14.23 | 14.23 | qfq | 14,455,187 | 206,515,978 | -2.20% |
| 2026-05-26 | 13.93 | 14.64 | 13.85 | 14.55 | 14.55 | qfq | 23,943,160 | 344,168,195 | 4.38% |
| 2026-05-25 | 14.26 | 14.36 | 13.90 | 13.94 | 13.94 | qfq | 11,388,336 | 160,141,588 | -2.11% |
| 2026-05-22 | 14.15 | 14.25 | 13.92 | 14.24 | 14.24 | qfq | 12,234,952 | 173,230,658 | 1.35% |
| 2026-05-21 | 14.34 | 14.44 | 14.05 | 14.05 | 14.05 | qfq | 10,905,882 | 155,513,136 | -3.90% |
| 2026-05-20 | 14.66 | 14.78 | 14.47 | 14.62 | 14.17 | qfq | 11,665,795 | 170,576,494 | -0.27% |
| 2026-05-19 | 14.70 | 14.85 | 14.52 | 14.66 | 14.21 | qfq | 9,172,357 | 134,455,381 | 0.27% |
| 2026-05-18 | 14.75 | 14.75 | 14.35 | 14.62 | 14.17 | qfq | 17,491,307 | 253,599,627 | -0.61% |
| 2026-05-15 | 15.05 | 15.09 | 14.65 | 14.71 | 14.26 | qfq | 16,889,319 | 249,859,373 | -2.65% |
| 2026-05-14 | 15.20 | 15.34 | 15.08 | 15.11 | 14.65 | qfq | 14,310,096 | 217,706,907 | -0.33% |
| 2026-05-13 | 15.51 | 15.53 | 15.01 | 15.16 | 14.70 | qfq | 19,862,887 | 302,061,022 | -2.32% |
| 2026-05-12 | 15.68 | 15.83 | 15.39 | 15.52 | 15.05 | qfq | 17,953,015 | 278,890,684 | -0.77% |
| 2026-05-11 | 15.64 | 15.86 | 15.31 | 15.64 | 15.16 | qfq | 18,975,092 | 296,180,450 | 0.32% |
| 2026-05-08 | 15.35 | 15.62 | 15.32 | 15.59 | 15.11 | qfq | 14,786,176 | 228,387,825 | 1.10% |
| 2026-05-07 | 15.44 | 15.56 | 15.22 | 15.42 | 14.95 | qfq | 14,601,052 | 224,379,596 | -0.45% |
| 2026-05-06 | 15.16 | 15.58 | 15.15 | 15.49 | 15.02 | qfq | 24,696,844 | 379,687,525 | 1.57% |
| 2026-04-30 | 15.48 | 15.51 | 15.22 | 15.25 | 14.78 | qfq | 12,100,151 | 185,564,018 | -1.49% |
| 2026-04-29 | 15.39 | 15.68 | 15.25 | 15.48 | 15.01 | qfq | 12,722,714 | 196,915,873 | 0.65% |
| 2026-04-28 | 15.25 | 15.42 | 15.18 | 15.38 | 14.91 | qfq | 11,383,263 | 174,310,954 | 0.92% |
| 2026-04-27 | 15.51 | 15.75 | 15.23 | 15.24 | 14.78 | qfq | 13,500,604 | 208,329,647 | -1.49% |
| 2026-04-24 | 15.65 | 15.72 | 15.25 | 15.47 | 15.00 | qfq | 15,281,084 | 236,914,988 | -1.53% |
| 2026-04-23 | 16.31 | 16.37 | 15.50 | 15.71 | 15.23 | qfq | 21,425,120 | 338,497,887 | -4.09% |
| 2026-04-22 | 16.64 | 16.74 | 16.37 | 16.38 | 15.88 | qfq | 9,592,106 | 158,408,770 | -1.56% |
| 2026-04-21 | 16.86 | 16.96 | 16.61 | 16.64 | 16.13 | qfq | 10,523,409 | 175,650,825 | -1.25% |
| 2026-04-20 | 16.83 | 16.89 | 16.60 | 16.85 | 16.34 | qfq | 9,289,051 | 156,107,213 | 0.66% |
| 2026-04-17 | 16.81 | 16.85 | 16.62 | 16.74 | 16.23 | qfq | 7,589,601 | 126,963,455 | -0.59% |
| 2026-04-16 | 16.61 | 16.86 | 16.54 | 16.84 | 16.33 | qfq | 8,121,200 | 135,748,483 | 1.51% |
| 2026-04-15 | 16.74 | 16.94 | 16.56 | 16.59 | 16.08 | qfq | 10,529,780 | 175,701,639 | -0.90% |
| 2026-04-14 | 17.09 | 17.16 | 16.63 | 16.74 | 16.23 | qfq | 11,201,825 | 188,679,556 | -1.53% |
| 2026-04-13 | 16.90 | 17.10 | 16.82 | 17.00 | 16.48 | qfq | 10,041,662 | 170,368,028 | 0.06% |
| 2026-04-10 | 16.94 | 17.13 | 16.74 | 16.99 | 16.47 | qfq | 12,216,259 | 207,882,114 | 0.47% |
| 2026-04-09 | 16.60 | 17.15 | 16.50 | 16.91 | 16.39 | qfq | 14,931,175 | 253,163,337 | 1.44% |
| 2026-04-08 | 16.19 | 16.73 | 16.12 | 16.67 | 16.16 | qfq | 15,551,611 | 256,714,824 | 3.60% |
| 2026-04-07 | 16.61 | 16.64 | 15.97 | 16.09 | 15.60 | qfq | 16,084,021 | 259,280,793 | -3.13% |
| 2026-04-03 | 16.38 | 16.86 | 16.33 | 16.61 | 16.10 | qfq | 13,405,139 | 223,171,194 | 1.53% |
| 2026-04-02 | 16.47 | 16.66 | 16.30 | 16.36 | 15.86 | qfq | 9,682,040 | 159,152,345 | -1.15% |
| 2026-04-01 | 16.44 | 16.82 | 16.38 | 16.55 | 16.05 | qfq | 14,416,610 | 239,491,428 | 1.29% |
| 2026-03-31 | 16.59 | 16.65 | 16.17 | 16.34 | 15.84 | qfq | 11,400,172 | 186,635,478 | -1.57% |
| 2026-03-30 | 16.41 | 16.65 | 16.20 | 16.60 | 16.09 | qfq | 12,617,314 | 207,768,052 | 1.10% |
| 2026-03-27 | 16.20 | 16.47 | 16.06 | 16.42 | 15.92 | qfq | 8,863,424 | 144,603,232 | 0.67% |
| 2026-03-26 | 16.29 | 16.50 | 16.17 | 16.31 | 15.81 | qfq | 12,108,572 | 197,825,636 | 0.18% |
| 2026-03-25 | 16.17 | 16.31 | 15.94 | 16.28 | 15.78 | qfq | 11,706,531 | 189,657,502 | 1.81% |
| 2026-03-24 | 15.88 | 16.05 | 15.55 | 15.99 | 15.50 | qfq | 17,047,625 | 269,442,846 | 2.17% |
| 2026-03-23 | 15.70 | 16.00 | 15.56 | 15.65 | 15.17 | qfq | 20,844,741 | 328,674,572 | -1.63% |
| 2026-03-20 | 16.09 | 16.29 | 15.87 | 15.91 | 15.42 | qfq | 15,992,243 | 256,723,647 | -0.93% |
| 2026-03-19 | 16.52 | 16.56 | 15.99 | 16.06 | 15.57 | qfq | 19,352,672 | 313,461,516 | -3.72% |
| 2026-03-18 | 16.65 | 16.77 | 16.32 | 16.68 | 16.17 | qfq | 15,457,149 | 255,761,985 | 0.97% |
| 2026-03-17 | 16.71 | 16.96 | 16.50 | 16.52 | 16.02 | qfq | 26,682,824 | 445,182,679 | 1.35% |
| 2026-03-16 | 17.38 | 17.50 | 16.21 | 16.30 | 15.80 | qfq | 27,287,210 | 449,864,877 | -6.21% |
| 2026-03-13 | 17.42 | 17.85 | 17.34 | 17.38 | 16.85 | qfq | 16,215,991 | 285,321,184 | -0.91% |
| 2026-03-12 | 17.57 | 17.75 | 17.35 | 17.54 | 17.01 | qfq | 12,974,913 | 227,531,747 | -0.06% |
| 2026-03-11 | 17.35 | 17.60 | 17.30 | 17.55 | 17.01 | qfq | 11,751,882 | 205,270,900 | 0.80% |
| 2026-03-10 | 17.38 | 17.60 | 17.16 | 17.41 | 16.88 | qfq | 13,245,961 | 230,285,165 | -0.06% |
| 2026-03-09 | 17.50 | 17.63 | 17.12 | 17.42 | 16.89 | qfq | 17,769,158 | 309,086,727 | -1.30% |
| 2026-03-06 | 17.59 | 17.85 | 17.36 | 17.65 | 17.11 | qfq | 12,371,848 | 218,082,922 | 0.28% |
| 2026-03-05 | 17.80 | 17.84 | 17.46 | 17.60 | 17.06 | qfq | 15,479,546 | 272,356,651 | 0.80% |
| 2026-03-04 | 17.45 | 17.95 | 17.31 | 17.46 | 16.93 | qfq | 24,416,634 | 428,052,019 | -1.47% |
| 2026-03-03 | 17.71 | 18.09 | 17.44 | 17.72 | 17.18 | qfq | 28,153,306 | 499,801,452 | -0.11% |
| 2026-03-02 | 17.85 | 17.88 | 17.35 | 17.74 | 17.20 | qfq | 30,740,745 | 541,237,971 | -1.61% |
| 2026-02-27 | 17.30 | 18.34 | 17.08 | 18.03 | 17.48 | qfq | 34,652,988 | 620,148,230 | 4.04% |
| 2026-02-26 | 16.40 | 17.50 | 16.31 | 17.33 | 16.80 | qfq | 33,536,995 | 573,503,823 | 5.48% |
| 2026-02-25 | 15.92 | 16.62 | 15.88 | 16.43 | 15.93 | qfq | 17,659,686 | 290,105,155 | 3.27% |
| 2026-02-24 | 15.54 | 15.98 | 15.54 | 15.91 | 15.42 | qfq | 12,601,874 | 200,098,532 | 2.78% |
| 2026-02-13 | 15.90 | 15.90 | 15.44 | 15.48 | 15.01 | qfq | 10,989,585 | 171,774,926 | -2.64% |
| 2026-02-12 | 16.08 | 16.35 | 15.88 | 15.90 | 15.42 | qfq | 10,413,684 | 166,942,777 | -1.12% |
| 2026-02-11 | 15.71 | 16.11 | 15.71 | 16.08 | 15.59 | qfq | 12,763,772 | 204,170,490 | 1.84% |
| 2026-02-10 | 15.50 | 15.85 | 15.43 | 15.79 | 15.31 | qfq | 12,219,389 | 191,799,881 | 1.61% |
| 2026-02-09 | 15.28 | 15.56 | 15.25 | 15.54 | 15.07 | qfq | 13,607,845 | 209,958,263 | 2.64% |
| 2026-02-06 | 15.18 | 15.40 | 15.12 | 15.14 | 14.68 | qfq | 10,326,802 | 157,630,855 | -1.05% |
| 2026-02-05 | 15.38 | 15.62 | 15.17 | 15.30 | 14.83 | qfq | 15,358,583 | 236,057,116 | -1.03% |
| 2026-02-04 | 15.09 | 15.55 | 15.05 | 15.46 | 14.99 | qfq | 18,560,182 | 285,739,278 | 2.93% |
| 2026-02-03 | 14.97 | 15.10 | 14.77 | 15.02 | 14.56 | qfq | 28,704,541 | 428,701,986 | 1.62% |
| 2026-02-02 | 16.13 | 16.13 | 14.78 | 14.78 | 14.33 | qfq | 44,920,961 | 684,569,299 | -9.99% |
| 2026-01-30 | 15.89 | 16.58 | 15.81 | 16.42 | 15.92 | qfq | 32,675,142 | 530,875,804 | 3.27% |
| 2026-01-29 | 15.71 | 15.95 | 15.60 | 15.90 | 15.42 | qfq | 26,534,609 | 418,610,194 | 1.47% |
| 2026-01-28 | 15.65 | 15.74 | 15.22 | 15.67 | 15.19 | qfq | 23,015,437 | 358,200,915 | 0.19% |
| 2026-01-27 | 16.00 | 16.13 | 15.59 | 15.64 | 15.16 | qfq | 17,737,404 | 279,973,161 | -2.13% |
| 2026-01-26 | 16.14 | 16.18 | 15.86 | 15.98 | 15.49 | qfq | 18,542,764 | 297,043,570 | -0.68% |
| 2026-01-23 | 16.25 | 16.25 | 15.91 | 16.09 | 15.60 | qfq | 15,418,433 | 247,667,406 | -0.12% |
| 2026-01-22 | 15.95 | 16.32 | 15.88 | 16.11 | 15.62 | qfq | 15,700,860 | 253,425,987 | 1.07% |
| 2026-01-21 | 16.10 | 16.14 | 15.82 | 15.94 | 15.45 | qfq | 15,392,424 | 245,082,683 | -1.42% |
| 2026-01-20 | 15.90 | 16.18 | 15.75 | 16.17 | 15.68 | qfq | 17,344,041 | 277,105,290 | 1.89% |
| 2026-01-19 | 15.68 | 15.91 | 15.66 | 15.87 | 15.39 | qfq | 14,171,061 | 224,055,007 | 1.34% |
| 2026-01-16 | 15.72 | 15.93 | 15.65 | 15.66 | 15.18 | qfq | 13,374,955 | 211,085,788 | -0.19% |
| 2026-01-15 | 15.64 | 15.97 | 15.61 | 15.69 | 15.21 | qfq | 14,301,536 | 225,887,212 | -0.06% |
| 2026-01-14 | 15.80 | 15.88 | 15.58 | 15.70 | 15.22 | qfq | 16,515,284 | 259,514,030 | -0.44% |
| 2026-01-13 | 15.82 | 16.12 | 15.73 | 15.77 | 15.29 | qfq | 16,472,821 | 261,944,164 | -0.32% |
| 2026-01-12 | 15.95 | 16.05 | 15.70 | 15.82 | 15.34 | qfq | 15,652,513 | 248,147,389 | -0.44% |
| 2026-01-09 | 15.89 | 15.99 | 15.71 | 15.89 | 15.41 | qfq | 16,412,298 | 260,170,577 | 0.13% |
| 2026-01-08 | 15.80 | 15.95 | 15.62 | 15.87 | 15.39 | qfq | 12,110,443 | 191,440,340 | 0.13% |
| 2026-01-07 | 15.83 | 15.94 | 15.68 | 15.85 | 15.37 | qfq | 16,671,463 | 263,615,396 | 0.13% |
| 2026-01-06 | 16.05 | 16.11 | 15.66 | 15.83 | 15.35 | qfq | 25,624,710 | 404,922,291 | -1.68% |
| 2026-01-05 | 16.65 | 16.65 | 15.92 | 16.10 | 15.61 | qfq | 21,409,060 | 345,137,502 | -1.65% |
| 2025-12-31 | 16.35 | 16.48 | 16.18 | 16.37 | 15.87 | qfq | 10,803,754 | 176,372,398 | 1.30% |
| 2025-12-30 | 15.96 | 16.24 | 15.89 | 16.16 | 15.67 | qfq | 9,623,680 | 154,868,085 | 0.56% |
| 2025-12-29 | 16.04 | 16.20 | 15.90 | 16.07 | 15.58 | qfq | 14,321,568 | 230,279,587 | 0.12% |
| 2025-12-26 | 15.95 | 16.28 | 15.89 | 16.05 | 15.56 | qfq | 12,561,352 | 201,474,823 | 0.88% |
| 2025-12-25 | 15.78 | 16.00 | 15.75 | 15.91 | 15.42 | qfq | 6,869,219 | 109,210,928 | 0.57% |
| 2025-12-24 | 15.72 | 15.87 | 15.51 | 15.82 | 15.34 | qfq | 11,335,858 | 177,777,677 | 0.64% |
| 2025-12-23 | 15.74 | 15.81 | 15.55 | 15.72 | 15.24 | qfq | 10,288,450 | 161,433,252 | -0.19% |
| 2025-12-22 | 15.83 | 15.89 | 15.60 | 15.75 | 15.27 | qfq | 10,558,474 | 166,322,102 | 0.57% |
| 2025-12-19 | 15.43 | 15.75 | 15.36 | 15.66 | 15.18 | qfq | 13,629,980 | 212,977,469 | 1.69% |
| 2025-12-18 | 15.24 | 15.47 | 15.15 | 15.40 | 14.93 | qfq | 10,312,941 | 158,420,638 | 1.05% |
| 2025-12-17 | 15.05 | 15.29 | 14.90 | 15.24 | 14.78 | qfq | 12,162,500 | 184,096,295 | 1.67% |
| 2025-12-16 | 15.09 | 15.30 | 14.91 | 14.99 | 14.53 | qfq | 13,870,270 | 208,890,665 | -0.79% |
| 2025-12-15 | 15.01 | 15.35 | 14.96 | 15.11 | 14.65 | qfq | 24,265,764 | 368,665,935 | 0.27% |
| 2025-12-12 | 15.35 | 15.46 | 15.01 | 15.07 | 14.61 | qfq | 38,152,447 | 579,087,112 | -1.57% |
| 2025-12-11 | 15.25 | 15.50 | 15.18 | 15.31 | 14.84 | qfq | 17,769,678 | 272,794,020 | 0.13% |
| 2025-12-10 | 15.04 | 15.41 | 14.94 | 15.29 | 14.82 | qfq | 17,246,824 | 262,782,980 | 2.21% |
| 2025-12-09 | 15.40 | 15.59 | 14.91 | 14.96 | 14.50 | qfq | 21,208,661 | 321,194,226 | -3.73% |
| 2025-12-08 | 15.90 | 16.08 | 15.27 | 15.54 | 15.07 | qfq | 21,640,671 | 334,923,186 | -2.57% |
| 2025-12-05 | 15.79 | 16.02 | 15.74 | 15.95 | 15.46 | qfq | 10,531,772 | 167,580,309 | 0.76% |
| 2025-12-04 | 15.93 | 16.09 | 15.70 | 15.83 | 15.35 | qfq | 12,861,766 | 204,118,118 | -0.75% |
| 2025-12-03 | 15.87 | 16.15 | 15.71 | 15.95 | 15.46 | qfq | 16,937,933 | 270,542,122 | 1.21% |
| 2025-12-02 | 15.83 | 15.98 | 15.71 | 15.76 | 15.28 | qfq | 15,745,238 | 249,457,120 | -0.88% |
| 2025-12-01 | 15.60 | 15.96 | 15.47 | 15.90 | 15.42 | qfq | 26,705,953 | 421,599,749 | 4.95% |
| 2025-11-28 | 14.98 | 15.20 | 14.93 | 15.15 | 14.69 | qfq | 11,510,118 | 174,025,200 | 1.41% |
| 2025-11-27 | 14.96 | 15.09 | 14.82 | 14.94 | 14.48 | qfq | 9,868,702 | 147,658,168 | 0.40% |
| 2025-11-26 | 14.79 | 15.00 | 14.67 | 14.88 | 14.43 | qfq | 17,995,916 | 266,993,602 | 1.09% |
| 2025-11-25 | 15.00 | 15.02 | 14.68 | 14.72 | 14.27 | qfq | 21,993,599 | 324,967,654 | -2.97% |
| 2025-11-24 | 14.82 | 15.17 | 14.58 | 15.17 | 14.71 | qfq | 20,716,533 | 309,489,371 | 2.36% |
| 2025-11-21 | 14.92 | 15.17 | 14.79 | 14.82 | 14.37 | qfq | 15,748,974 | 235,493,723 | -1.40% |
| 2025-11-20 | 15.00 | 15.27 | 14.90 | 15.03 | 14.57 | qfq | 15,985,958 | 242,037,964 | 0.00% |
| 2025-11-19 | 14.74 | 15.12 | 14.63 | 15.03 | 14.57 | qfq | 17,886,682 | 266,042,113 | 2.24% |
| 2025-11-18 | 14.93 | 14.99 | 14.59 | 14.70 | 14.25 | qfq | 21,680,478 | 318,849,065 | -1.61% |
| 2025-11-17 | 15.18 | 15.35 | 14.82 | 14.94 | 14.48 | qfq | 27,771,858 | 417,088,308 | -2.42% |
| 2025-11-14 | 15.50 | 15.72 | 15.27 | 15.31 | 14.84 | qfq | 15,555,103 | 239,954,602 | -1.73% |
| 2025-11-13 | 15.58 | 15.69 | 15.38 | 15.58 | 15.10 | qfq | 15,842,795 | 245,922,254 | -0.19% |
| 2025-11-12 | 15.38 | 15.77 | 15.35 | 15.61 | 15.13 | qfq | 19,494,848 | 303,621,101 | 1.36% |
| 2025-11-11 | 15.40 | 15.48 | 15.08 | 15.40 | 14.93 | qfq | 22,672,412 | 347,112,497 | 0.20% |
| 2025-11-10 | 15.24 | 15.50 | 15.19 | 15.37 | 14.90 | qfq | 18,024,017 | 276,795,594 | 0.92% |
| 2025-11-07 | 15.25 | 15.40 | 15.10 | 15.23 | 14.77 | qfq | 16,178,757 | 246,729,410 | -0.52% |
| 2025-11-06 | 15.12 | 15.50 | 14.98 | 15.31 | 14.84 | qfq | 23,213,975 | 355,824,600 | 1.46% |
| 2025-11-05 | 14.84 | 15.19 | 14.61 | 15.09 | 14.63 | qfq | 19,248,387 | 289,061,953 | 1.34% |
| 2025-11-04 | 14.85 | 15.23 | 14.81 | 14.89 | 14.44 | qfq | 19,657,011 | 295,709,631 | -0.20% |
| 2025-11-03 | 14.65 | 15.05 | 14.47 | 14.92 | 14.47 | qfq | 27,569,700 | 408,130,938 | 2.26% |
| 2025-10-31 | 14.67 | 14.73 | 14.45 | 14.59 | 14.15 | qfq | 16,993,710 | 248,029,771 | -0.14% |
| 2025-10-30 | 14.50 | 14.82 | 14.47 | 14.61 | 14.16 | qfq | 19,427,458 | 284,822,316 | 0.69% |
| 2025-10-29 | 14.49 | 14.59 | 14.29 | 14.51 | 14.07 | qfq | 13,944,670 | 201,827,884 | -0.27% |
| 2025-10-28 | 14.82 | 14.92 | 14.36 | 14.55 | 14.11 | qfq | 25,736,330 | 375,622,674 | -1.82% |
| 2025-10-27 | 14.60 | 15.22 | 14.60 | 14.82 | 14.37 | qfq | 40,043,117 | 597,941,928 | 5.41% |
| 2025-10-24 | 14.04 | 14.23 | 13.91 | 14.06 | 13.63 | qfq | 18,930,381 | 266,049,966 | 0.07% |
| 2025-10-23 | 13.60 | 14.09 | 13.56 | 14.05 | 13.62 | qfq | 15,195,626 | 210,831,317 | 3.16% |
| 2025-10-22 | 13.63 | 13.76 | 13.57 | 13.62 | 13.20 | qfq | 11,983,442 | 163,511,172 | -0.66% |
| 2025-10-21 | 13.62 | 13.75 | 13.47 | 13.71 | 13.29 | qfq | 9,608,670 | 131,249,506 | 0.81% |
| 2025-10-20 | 13.60 | 13.66 | 13.39 | 13.60 | 13.19 | qfq | 11,374,947 | 153,781,501 | 0.07% |
| 2025-10-17 | 13.69 | 13.88 | 13.51 | 13.59 | 13.18 | qfq | 13,261,980 | 181,357,478 | -0.73% |
| 2025-10-16 | 13.99 | 13.99 | 13.65 | 13.69 | 13.27 | qfq | 18,262,718 | 251,271,813 | -2.14% |
| 2025-10-15 | 13.83 | 14.10 | 13.65 | 13.99 | 13.56 | qfq | 23,608,525 | 328,617,912 | 0.65% |
| 2025-10-14 | 14.03 | 14.15 | 13.79 | 13.90 | 13.28 | qfq | 23,287,322 | 325,598,001 | -0.36% |
| 2025-10-13 | 13.77 | 14.03 | 13.68 | 13.95 | 13.33 | qfq | 22,322,967 | 309,166,885 | -0.78% |
| 2025-10-10 | 13.77 | 14.11 | 13.54 | 14.06 | 13.44 | qfq | 26,916,592 | 375,482,841 | 1.52% |
| 2025-10-09 | 13.77 | 13.85 | 13.35 | 13.85 | 13.23 | qfq | 34,768,939 | 474,909,803 | 1.69% |
| 2025-09-30 | 13.43 | 13.65 | 13.33 | 13.62 | 13.01 | qfq | 17,394,335 | 235,432,481 | 1.41% |
| 2025-09-29 | 13.29 | 13.43 | 13.08 | 13.43 | 12.83 | qfq | 20,056,768 | 266,631,128 | 1.13% |
| 2025-09-26 | 12.85 | 13.35 | 12.81 | 13.28 | 12.69 | qfq | 24,832,279 | 327,188,008 | 2.79% |
| 2025-09-25 | 12.80 | 13.00 | 12.74 | 12.92 | 12.35 | qfq | 13,624,094 | 175,871,026 | 1.10% |
| 2025-09-24 | 12.62 | 12.82 | 12.56 | 12.78 | 12.21 | qfq | 12,192,234 | 155,013,273 | 0.95% |
| 2025-09-23 | 12.68 | 12.71 | 12.49 | 12.66 | 12.10 | qfq | 12,539,720 | 157,981,979 | -0.31% |
| 2025-09-22 | 12.58 | 12.73 | 12.40 | 12.70 | 12.14 | qfq | 16,375,659 | 206,076,933 | 1.11% |
| 2025-09-19 | 12.70 | 12.87 | 12.56 | 12.56 | 12.00 | qfq | 17,685,960 | 224,267,805 | -1.26% |
| 2025-09-18 | 13.10 | 13.10 | 12.66 | 12.72 | 12.15 | qfq | 20,032,487 | 257,348,986 | -2.90% |
| 2025-09-17 | 12.84 | 13.12 | 12.76 | 13.10 | 12.52 | qfq | 18,977,444 | 247,249,769 | 1.63% |
| 2025-09-16 | 13.05 | 13.13 | 12.72 | 12.89 | 12.32 | qfq | 14,938,536 | 191,820,575 | -1.00% |
| 2025-09-15 | 13.19 | 13.24 | 12.87 | 13.02 | 12.44 | qfq | 19,618,550 | 255,055,986 | -1.29% |
| 2025-09-12 | 12.97 | 13.30 | 12.85 | 13.19 | 12.60 | qfq | 27,351,032 | 359,484,051 | 1.77% |
| 2025-09-11 | 12.79 | 12.97 | 12.78 | 12.96 | 12.38 | qfq | 11,379,201 | 146,313,152 | 1.33% |
| 2025-09-10 | 12.88 | 12.90 | 12.63 | 12.79 | 12.22 | qfq | 14,915,612 | 190,321,514 | -1.24% |
| 2025-09-09 | 13.01 | 13.09 | 12.83 | 12.95 | 12.37 | qfq | 16,010,523 | 207,204,476 | -0.38% |
| 2025-09-08 | 12.87 | 13.04 | 12.82 | 13.00 | 12.42 | qfq | 17,926,507 | 232,038,142 | 1.33% |
| 2025-09-05 | 12.78 | 12.87 | 12.70 | 12.83 | 12.26 | qfq | 13,565,229 | 173,738,055 | 0.47% |
| 2025-09-04 | 12.95 | 12.99 | 12.63 | 12.77 | 12.20 | qfq | 17,705,828 | 225,718,852 | -1.62% |
| 2025-09-03 | 13.00 | 13.06 | 12.87 | 12.98 | 12.40 | qfq | 13,055,612 | 169,242,150 | -0.23% |
| 2025-09-02 | 13.18 | 13.24 | 12.92 | 13.01 | 12.43 | qfq | 17,311,363 | 225,313,085 | -1.36% |
| 2025-09-01 | 13.12 | 13.28 | 12.90 | 13.19 | 12.60 | qfq | 21,841,689 | 287,079,837 | 1.00% |
| 2025-08-29 | 13.10 | 13.25 | 13.01 | 13.06 | 12.48 | qfq | 19,191,809 | 251,460,583 | -0.23% |
| 2025-08-28 | 12.91 | 13.14 | 12.76 | 13.09 | 12.51 | qfq | 18,511,992 | 240,090,273 | 1.32% |
| 2025-08-27 | 13.29 | 13.39 | 12.92 | 12.92 | 12.35 | qfq | 22,470,234 | 294,586,444 | -3.08% |
| 2025-08-26 | 13.19 | 13.45 | 13.03 | 13.33 | 12.74 | qfq | 20,402,305 | 271,144,157 | 1.14% |
| 2025-08-25 | 12.80 | 13.32 | 12.80 | 13.18 | 12.59 | qfq | 33,701,732 | 442,119,917 | 2.97% |
| 2025-08-22 | 12.89 | 12.90 | 12.68 | 12.80 | 12.23 | qfq | 18,607,500 | 237,348,852 | -0.62% |
| 2025-08-21 | 12.78 | 13.00 | 12.78 | 12.88 | 12.31 | qfq | 22,273,919 | 287,619,326 | 0.78% |
| 2025-08-20 | 12.55 | 12.88 | 12.52 | 12.78 | 12.21 | qfq | 26,758,649 | 340,519,832 | 1.83% |
| 2025-08-19 | 12.50 | 12.68 | 12.47 | 12.55 | 11.99 | qfq | 19,554,044 | 245,810,027 | 0.56% |
| 2025-08-18 | 12.89 | 12.94 | 12.45 | 12.48 | 11.93 | qfq | 48,959,231 | 615,982,896 | -3.18% |
| 2025-08-15 | 12.66 | 12.97 | 12.63 | 12.89 | 12.32 | qfq | 20,341,840 | 260,628,272 | 1.90% |
| 2025-08-14 | 12.90 | 12.92 | 12.62 | 12.65 | 12.09 | qfq | 16,319,840 | 208,167,032 | -1.63% |
| 2025-08-13 | 12.92 | 12.96 | 12.82 | 12.86 | 12.29 | qfq | 12,641,318 | 162,780,196 | -0.23% |
| 2025-08-12 | 12.94 | 13.05 | 12.83 | 12.89 | 12.32 | qfq | 10,917,054 | 141,164,416 | -0.39% |
| 2025-08-11 | 13.06 | 13.10 | 12.82 | 12.94 | 12.36 | qfq | 15,358,068 | 197,966,540 | -0.46% |
| 2025-08-08 | 12.78 | 13.04 | 12.70 | 13.00 | 12.42 | qfq | 14,324,873 | 185,017,852 | 1.56% |
| 2025-08-07 | 12.97 | 12.97 | 12.59 | 12.80 | 12.23 | qfq | 19,803,992 | 252,223,236 | -1.31% |
| 2025-08-06 | 12.98 | 13.07 | 12.90 | 12.97 | 12.39 | qfq | 11,175,677 | 145,035,059 | -0.15% |
| 2025-08-05 | 12.89 | 13.06 | 12.81 | 12.99 | 12.41 | qfq | 12,684,455 | 164,362,176 | 1.17% |
| 2025-08-04 | 12.79 | 12.86 | 12.70 | 12.84 | 12.27 | qfq | 11,481,147 | 146,847,748 | 0.23% |
| 2025-08-01 | 12.95 | 13.03 | 12.76 | 12.81 | 12.24 | qfq | 15,541,385 | 200,197,506 | -0.93% |
| 2025-07-31 | 13.47 | 13.49 | 12.82 | 12.93 | 12.36 | qfq | 28,045,548 | 364,275,112 | -4.15% |
| 2025-07-30 | 13.60 | 13.86 | 13.44 | 13.49 | 12.89 | qfq | 25,757,141 | 351,740,755 | -0.74% |
| 2025-07-29 | 13.40 | 13.62 | 13.31 | 13.59 | 12.99 | qfq | 14,802,363 | 199,056,806 | 1.42% |
| 2025-07-28 | 13.32 | 13.54 | 13.11 | 13.40 | 12.80 | qfq | 19,922,322 | 265,773,016 | -0.07% |
| 2025-07-25 | 13.47 | 13.62 | 13.34 | 13.41 | 12.81 | qfq | 19,332,218 | 259,961,323 | -0.30% |
| 2025-07-24 | 13.45 | 13.52 | 13.24 | 13.45 | 12.85 | qfq | 22,793,037 | 305,488,037 | 0.00% |
| 2025-07-23 | 13.75 | 13.80 | 13.40 | 13.45 | 12.85 | qfq | 33,606,043 | 454,815,908 | -2.11% |
| 2025-07-22 | 13.22 | 13.76 | 13.13 | 13.74 | 13.13 | qfq | 38,788,007 | 522,270,388 | 4.17% |
| 2025-07-21 | 12.78 | 13.31 | 12.71 | 13.19 | 12.60 | qfq | 32,270,667 | 423,096,579 | 4.60% |
| 2025-07-18 | 12.61 | 12.75 | 12.54 | 12.61 | 12.05 | qfq | 10,721,217 | 135,286,622 | 0.32% |
| 2025-07-17 | 12.50 | 12.63 | 12.38 | 12.57 | 12.01 | qfq | 9,390,023 | 117,844,351 | 0.56% |
| 2025-07-16 | 12.62 | 12.67 | 12.40 | 12.50 | 11.94 | qfq | 13,479,078 | 168,126,305 | -1.03% |
| 2025-07-15 | 12.53 | 12.69 | 12.44 | 12.63 | 12.07 | qfq | 17,545,919 | 220,919,328 | 0.64% |
| 2025-07-14 | 12.59 | 12.76 | 12.53 | 12.55 | 11.99 | qfq | 15,758,510 | 199,106,051 | -0.24% |
| 2025-07-11 | 12.50 | 12.69 | 12.41 | 12.58 | 12.02 | qfq | 21,209,751 | 267,040,911 | 0.88% |
| 2025-07-10 | 12.43 | 12.50 | 12.36 | 12.47 | 11.92 | qfq | 10,518,000 | 130,871,859 | 0.40% |
| 2025-07-09 | 12.53 | 12.69 | 12.26 | 12.42 | 11.87 | qfq | 19,791,230 | 245,877,081 | -0.88% |
| 2025-07-08 | 12.45 | 12.65 | 12.40 | 12.53 | 11.97 | qfq | 18,265,817 | 228,509,541 | 0.48% |
| 2025-07-07 | 12.49 | 12.63 | 12.26 | 12.47 | 11.92 | qfq | 24,937,445 | 311,300,461 | 0.81% |
| 2025-07-04 | 12.16 | 12.50 | 12.13 | 12.37 | 11.82 | qfq | 29,036,070 | 360,042,475 | 1.64% |
| 2025-07-03 | 12.12 | 12.19 | 11.99 | 12.17 | 11.63 | qfq | 19,321,029 | 233,996,856 | -0.16% |
| 2025-07-02 | 11.78 | 12.20 | 11.74 | 12.19 | 11.65 | qfq | 33,496,756 | 402,292,453 | 3.83% |
| 2025-07-01 | 11.77 | 11.80 | 11.67 | 11.74 | 11.22 | qfq | 11,231,480 | 131,585,482 | -0.17% |
| 2025-06-30 | 11.68 | 11.89 | 11.68 | 11.76 | 11.24 | qfq | 16,049,675 | 189,492,615 | 0.77% |
| 2025-06-27 | 11.60 | 11.71 | 11.55 | 11.67 | 11.15 | qfq | 15,281,197 | 177,965,042 | 0.69% |
| 2025-06-26 | 11.55 | 11.64 | 11.52 | 11.59 | 11.07 | qfq | 12,054,255 | 139,556,879 | 0.52% |
| 2025-06-25 | 11.50 | 11.56 | 11.45 | 11.53 | 11.02 | qfq | 9,619,499 | 110,718,076 | 0.44% |
| 2025-06-24 | 11.40 | 11.51 | 11.36 | 11.48 | 10.97 | qfq | 10,709,271 | 122,706,529 | 0.88% |
| 2025-06-23 | 11.46 | 11.49 | 11.34 | 11.38 | 10.87 | qfq | 12,888,281 | 146,775,239 | -1.22% |
| 2025-06-20 | 11.43 | 11.58 | 11.40 | 11.52 | 11.01 | qfq | 16,280,380 | 187,601,689 | 1.14% |
| 2025-06-19 | 11.50 | 11.55 | 11.36 | 11.39 | 10.88 | qfq | 12,845,724 | 147,016,755 | -1.13% |
| 2025-06-18 | 11.60 | 11.62 | 11.43 | 11.52 | 11.01 | qfq | 9,172,517 | 105,524,306 | -0.43% |
| 2025-06-17 | 11.55 | 11.62 | 11.52 | 11.57 | 11.06 | qfq | 10,106,100 | 117,018,163 | 0.61% |
| 2025-06-16 | 11.61 | 11.68 | 11.48 | 11.50 | 10.99 | qfq | 14,613,359 | 168,808,722 | -1.29% |
| 2025-06-13 | 11.51 | 11.65 | 11.51 | 11.65 | 11.13 | qfq | 19,701,441 | 228,501,648 | 1.22% |
| 2025-06-12 | 11.63 | 11.64 | 11.45 | 11.51 | 11.00 | qfq | 14,000,273 | 160,986,231 | -1.03% |
| 2025-06-11 | 11.42 | 11.67 | 11.37 | 11.63 | 11.11 | qfq | 22,504,550 | 260,626,052 | 2.20% |
| 2025-06-10 | 11.38 | 11.48 | 11.34 | 11.38 | 10.87 | qfq | 9,741,628 | 111,037,788 | 0.18% |
| 2025-06-09 | 11.35 | 11.38 | 11.25 | 11.36 | 10.86 | qfq | 7,518,791 | 85,222,456 | 0.26% |
| 2025-06-06 | 11.25 | 11.37 | 11.20 | 11.33 | 10.83 | qfq | 8,290,570 | 93,709,950 | 0.80% |
| 2025-06-05 | 11.29 | 11.30 | 11.18 | 11.24 | 10.74 | qfq | 7,308,510 | 82,102,677 | -0.44% |
| 2025-06-04 | 11.21 | 11.35 | 11.20 | 11.29 | 10.79 | qfq | 9,939,394 | 112,247,922 | 0.62% |
| 2025-06-03 | 11.31 | 11.35 | 11.15 | 11.22 | 10.72 | qfq | 14,649,591 | 164,039,271 | -1.32% |
| 2025-05-30 | 11.24 | 11.44 | 11.21 | 11.37 | 10.86 | qfq | 13,316,598 | 151,171,591 | 0.98% |
| 2025-05-29 | 11.20 | 11.28 | 11.19 | 11.26 | 10.76 | qfq | 7,951,033 | 89,367,137 | 0.36% |
| 2025-05-28 | 11.20 | 11.25 | 11.17 | 11.22 | 10.72 | qfq | 6,516,805 | 73,062,078 | 0.18% |
| 2025-05-27 | 11.25 | 11.25 | 11.15 | 11.20 | 10.70 | qfq | 9,471,497 | 106,045,104 | -0.44% |
| 2025-05-26 | 11.22 | 11.35 | 11.19 | 11.25 | 10.75 | qfq | 8,983,160 | 101,317,070 | 0.27% |
| 2025-05-23 | 11.25 | 11.41 | 11.20 | 11.22 | 10.72 | qfq | 10,680,006 | 120,770,202 | -0.44% |
| 2025-05-22 | 11.38 | 11.38 | 11.24 | 11.27 | 10.77 | qfq | 11,662,289 | 131,818,543 | -1.23% |
| 2025-05-21 | 11.28 | 11.41 | 11.27 | 11.41 | 10.90 | qfq | 10,449,253 | 118,724,457 | 1.15% |
| 2025-05-20 | 11.27 | 11.30 | 11.23 | 11.28 | 10.78 | qfq | 7,886,898 | 88,863,653 | 0.09% |
| 2025-05-19 | 11.23 | 11.29 | 11.17 | 11.27 | 10.77 | qfq | 10,770,122 | 120,927,798 | 0.36% |
| 2025-05-16 | 11.47 | 11.49 | 11.20 | 11.23 | 10.73 | qfq | 21,293,310 | 240,300,598 | -2.18% |
| 2025-05-15 | 11.54 | 11.58 | 11.46 | 11.48 | 10.97 | qfq | 8,826,733 | 101,642,433 | -0.43% |
| 2025-05-14 | 11.47 | 11.56 | 11.42 | 11.53 | 11.02 | qfq | 11,346,413 | 130,355,657 | 0.44% |
| 2025-05-13 | 11.51 | 11.56 | 11.45 | 11.48 | 10.97 | qfq | 12,830,340 | 147,509,607 | 0.09% |
| 2025-05-12 | 11.46 | 11.56 | 11.38 | 11.47 | 10.96 | qfq | 13,299,280 | 152,515,493 | 0.26% |
| 2025-05-09 | 11.48 | 11.56 | 11.40 | 11.44 | 10.93 | qfq | 13,953,570 | 160,060,697 | -4.19% |
| 2025-05-08 | 12.00 | 12.05 | 11.93 | 11.94 | 10.92 | qfq | 16,183,402 | 193,782,278 | -0.83% |
| 2025-05-07 | 11.90 | 12.07 | 11.82 | 12.04 | 11.02 | qfq | 17,754,397 | 212,333,808 | 1.86% |
| 2025-05-06 | 11.79 | 11.85 | 11.59 | 11.82 | 10.81 | qfq | 19,580,965 | 229,448,502 | 0.94% |
| 2025-04-30 | 11.77 | 11.88 | 11.66 | 11.71 | 10.71 | qfq | 10,709,680 | 125,925,107 | -0.43% |
| 2025-04-29 | 11.90 | 12.01 | 11.74 | 11.76 | 10.76 | qfq | 14,436,251 | 170,927,719 | -1.59% |
| 2025-04-28 | 11.83 | 12.18 | 11.82 | 11.95 | 10.93 | qfq | 20,060,425 | 240,932,228 | 1.10% |
| 2025-04-25 | 11.86 | 11.90 | 11.80 | 11.82 | 10.81 | qfq | 7,793,360 | 92,356,661 | -0.59% |
| 2025-04-24 | 11.75 | 12.01 | 11.75 | 11.89 | 10.88 | qfq | 10,308,532 | 122,838,526 | 0.85% |
| 2025-04-23 | 12.00 | 12.08 | 11.78 | 11.79 | 10.79 | qfq | 11,019,204 | 130,805,983 | -2.00% |
| 2025-04-22 | 12.05 | 12.11 | 11.97 | 12.03 | 11.01 | qfq | 11,689,867 | 140,875,694 | 0.25% |
| 2025-04-21 | 11.66 | 12.16 | 11.63 | 12.00 | 10.98 | qfq | 19,256,264 | 231,277,038 | 2.65% |
| 2025-04-18 | 11.43 | 11.73 | 11.42 | 11.69 | 10.70 | qfq | 12,530,678 | 145,270,422 | 1.92% |
| 2025-04-17 | 11.32 | 11.53 | 11.30 | 11.47 | 10.49 | qfq | 12,848,511 | 147,239,286 | 0.79% |
| 2025-04-16 | 11.37 | 11.40 | 11.22 | 11.38 | 10.41 | qfq | 10,890,848 | 123,057,204 | -0.09% |
| 2025-04-15 | 11.55 | 11.58 | 11.33 | 11.39 | 10.42 | qfq | 13,572,976 | 154,567,903 | -1.30% |
| 2025-04-14 | 11.48 | 11.65 | 11.40 | 11.54 | 10.56 | qfq | 14,227,595 | 164,177,044 | 1.14% |
| 2025-04-11 | 11.47 | 11.52 | 11.33 | 11.41 | 10.44 | qfq | 14,202,412 | 162,051,974 | -0.78% |
| 2025-04-10 | 11.44 | 11.60 | 11.36 | 11.50 | 10.52 | qfq | 23,656,485 | 271,966,713 | 1.77% |
| 2025-04-09 | 11.77 | 11.77 | 11.18 | 11.30 | 10.34 | qfq | 47,627,091 | 541,141,892 | -4.96% |
| 2025-04-08 | 11.60 | 11.98 | 11.59 | 11.89 | 10.88 | qfq | 21,498,335 | 254,157,583 | 2.50% |
| 2025-04-07 | 11.80 | 12.12 | 11.24 | 11.60 | 10.61 | qfq | 31,773,867 | 371,949,599 | -6.98% |
| 2025-04-03 | 12.51 | 12.58 | 12.42 | 12.47 | 11.41 | qfq | 7,699,571 | 96,050,874 | -0.80% |
| 2025-04-02 | 12.66 | 12.68 | 12.53 | 12.57 | 11.50 | qfq | 8,002,740 | 100,687,680 | -0.63% |
| 2025-04-01 | 12.45 | 12.68 | 12.37 | 12.65 | 11.57 | qfq | 11,794,022 | 148,392,151 | 2.43% |
| 2025-03-31 | 12.46 | 12.65 | 12.32 | 12.35 | 11.30 | qfq | 14,976,686 | 186,555,228 | -1.04% |
| 2025-03-28 | 12.66 | 12.75 | 12.45 | 12.48 | 11.42 | qfq | 11,384,037 | 142,631,273 | -1.73% |
| 2025-03-27 | 12.78 | 12.82 | 12.63 | 12.70 | 11.62 | qfq | 9,844,522 | 125,178,420 | -0.63% |
| 2025-03-26 | 12.95 | 13.01 | 12.70 | 12.78 | 11.69 | qfq | 19,063,452 | 244,108,694 | -1.62% |
| 2025-03-25 | 12.97 | 13.18 | 12.87 | 12.99 | 11.89 | qfq | 17,206,382 | 223,920,160 | -0.23% |
| 2025-03-24 | 13.00 | 13.06 | 12.81 | 13.02 | 11.91 | qfq | 25,890,797 | 335,269,711 | 0.54% |
| 2025-03-21 | 12.61 | 13.18 | 12.52 | 12.95 | 11.85 | qfq | 41,405,097 | 537,282,470 | 2.61% |
| 2025-03-20 | 12.54 | 12.87 | 12.52 | 12.62 | 11.55 | qfq | 24,566,877 | 310,933,332 | 0.64% |
| 2025-03-19 | 12.31 | 12.57 | 12.29 | 12.54 | 11.47 | qfq | 17,464,519 | 217,774,836 | 1.95% |
| 2025-03-18 | 12.27 | 12.33 | 12.18 | 12.30 | 11.25 | qfq | 10,842,590 | 133,044,210 | 0.33% |
| 2025-03-17 | 12.24 | 12.38 | 12.18 | 12.26 | 11.22 | qfq | 13,046,349 | 160,343,276 | 0.25% |
| 2025-03-14 | 12.26 | 12.28 | 12.08 | 12.23 | 11.19 | qfq | 15,606,243 | 189,969,171 | 0.16% |
| 2025-03-13 | 12.24 | 12.27 | 12.09 | 12.21 | 11.17 | qfq | 8,161,382 | 99,306,753 | -0.08% |
| 2025-03-12 | 12.34 | 12.35 | 12.18 | 12.22 | 11.18 | qfq | 9,778,571 | 119,638,033 | -0.97% |
| 2025-03-11 | 12.01 | 12.34 | 12.01 | 12.34 | 11.29 | qfq | 14,307,149 | 174,651,652 | 1.73% |
| 2025-03-10 | 12.35 | 12.35 | 12.04 | 12.13 | 11.10 | qfq | 12,217,722 | 148,461,503 | -1.38% |
| 2025-03-07 | 11.99 | 12.32 | 11.92 | 12.30 | 11.25 | qfq | 20,986,465 | 256,791,820 | 2.67% |
| 2025-03-06 | 12.14 | 12.22 | 11.96 | 11.98 | 10.96 | qfq | 16,390,063 | 197,130,876 | -1.32% |
| 2025-03-05 | 12.16 | 12.16 | 11.93 | 12.14 | 11.11 | qfq | 10,654,494 | 128,244,738 | 0.17% |
| 2025-03-04 | 12.19 | 12.25 | 12.10 | 12.12 | 11.09 | qfq | 10,960,940 | 133,255,131 | -0.57% |
| 2025-03-03 | 12.24 | 12.37 | 12.16 | 12.19 | 11.15 | qfq | 13,478,079 | 165,030,749 | 0.08% |
| 2025-02-28 | 12.36 | 12.41 | 12.15 | 12.18 | 11.14 | qfq | 18,652,938 | 228,997,091 | -1.46% |
| 2025-02-27 | 12.49 | 12.56 | 12.33 | 12.36 | 11.31 | qfq | 21,351,291 | 265,334,416 | -0.96% |
| 2025-02-26 | 12.00 | 12.60 | 12.00 | 12.48 | 11.42 | qfq | 35,727,825 | 441,716,223 | 4.09% |
| 2025-02-25 | 12.11 | 12.18 | 11.88 | 11.99 | 10.97 | qfq | 20,698,526 | 249,095,128 | -1.40% |
| 2025-02-24 | 12.70 | 12.76 | 12.08 | 12.16 | 11.13 | qfq | 44,930,037 | 552,705,593 | 4.02% |
| 2025-02-21 | 11.82 | 11.89 | 11.64 | 11.69 | 10.70 | qfq | 11,022,215 | 129,097,658 | -1.18% |
| 2025-02-20 | 11.91 | 11.93 | 11.79 | 11.83 | 10.82 | qfq | 7,428,683 | 87,998,083 | -0.25% |
| 2025-02-19 | 11.99 | 12.07 | 11.84 | 11.86 | 10.85 | qfq | 11,529,078 | 137,303,373 | -1.66% |
| 2025-02-18 | 11.86 | 12.20 | 11.79 | 12.06 | 11.03 | qfq | 18,660,432 | 225,155,049 | 1.52% |
| 2025-02-17 | 11.92 | 11.92 | 11.77 | 11.88 | 10.87 | qfq | 9,979,909 | 118,130,562 | -0.17% |
| 2025-02-14 | 11.92 | 11.98 | 11.78 | 11.90 | 10.89 | qfq | 7,915,533 | 93,920,385 | -0.34% |
| 2025-02-13 | 11.79 | 11.99 | 11.79 | 11.94 | 10.92 | qfq | 13,511,110 | 161,050,323 | 1.19% |
| 2025-02-12 | 11.75 | 11.81 | 11.71 | 11.80 | 10.80 | qfq | 9,340,821 | 109,914,667 | 0.00% |
| 2025-02-11 | 11.70 | 11.83 | 11.65 | 11.80 | 10.80 | qfq | 11,270,614 | 132,603,697 | 0.60% |
| 2025-02-10 | 11.67 | 11.85 | 11.64 | 11.73 | 10.73 | qfq | 13,303,896 | 156,571,168 | 0.09% |
| 2025-02-07 | 11.46 | 11.77 | 11.40 | 11.72 | 10.72 | qfq | 18,318,515 | 212,963,744 | 2.36% |
| 2025-02-06 | 11.55 | 11.68 | 11.42 | 11.45 | 10.48 | qfq | 16,224,300 | 186,356,002 | -0.17% |
| 2025-02-05 | 11.70 | 11.71 | 11.40 | 11.47 | 10.49 | qfq | 13,875,562 | 159,857,660 | -1.55% |
| 2025-01-27 | 11.35 | 11.71 | 11.35 | 11.65 | 10.66 | qfq | 23,192,613 | 269,547,122 | 2.64% |
| 2025-01-24 | 11.13 | 11.39 | 11.10 | 11.35 | 10.38 | qfq | 13,410,991 | 151,306,577 | 1.89% |
| 2025-01-23 | 11.18 | 11.32 | 11.13 | 11.14 | 10.19 | qfq | 8,665,835 | 96,954,896 | 0.09% |
| 2025-01-22 | 11.00 | 11.13 | 10.96 | 11.13 | 10.18 | qfq | 7,599,207 | 83,981,025 | 0.63% |
| 2025-01-21 | 11.45 | 11.46 | 10.97 | 11.06 | 10.12 | qfq | 18,754,919 | 208,613,052 | -3.15% |
| 2025-01-20 | 11.47 | 11.51 | 11.40 | 11.42 | 10.45 | qfq | 6,962,806 | 79,680,314 | -0.17% |
| 2025-01-17 | 11.29 | 11.47 | 11.26 | 11.44 | 10.47 | qfq | 9,162,440 | 104,479,124 | 0.97% |
| 2025-01-16 | 11.27 | 11.42 | 11.22 | 11.33 | 10.37 | qfq | 10,169,588 | 115,202,480 | 0.80% |
| 2025-01-15 | 11.13 | 11.25 | 11.06 | 11.24 | 10.28 | qfq | 9,070,100 | 101,487,426 | 0.63% |
| 2025-01-14 | 11.07 | 11.18 | 11.04 | 11.17 | 10.22 | qfq | 12,891,236 | 143,341,701 | 0.81% |
| 2025-01-13 | 10.87 | 11.10 | 10.83 | 11.08 | 10.14 | qfq | 10,983,547 | 121,024,766 | 1.74% |
| 2025-01-10 | 11.11 | 11.19 | 10.89 | 10.89 | 9.96 | qfq | 11,029,120 | 121,555,434 | -1.98% |
| 2025-01-09 | 11.15 | 11.22 | 11.05 | 11.11 | 10.17 | qfq | 8,347,093 | 92,837,114 | -0.98% |
| 2025-01-08 | 11.28 | 11.34 | 11.11 | 11.22 | 10.27 | qfq | 10,929,804 | 122,735,344 | -0.71% |
| 2025-01-07 | 11.41 | 11.43 | 11.12 | 11.30 | 10.34 | qfq | 13,978,395 | 157,235,800 | -1.22% |
| 2025-01-06 | 11.34 | 11.46 | 11.15 | 11.44 | 10.47 | qfq | 13,301,973 | 151,041,496 | 0.97% |
| 2025-01-03 | 11.26 | 11.58 | 11.26 | 11.33 | 10.37 | qfq | 23,947,753 | 274,116,422 | 0.62% |
| 2025-01-02 | 11.41 | 11.65 | 11.21 | 11.26 | 10.30 | qfq | 22,588,822 | 259,198,291 | -1.31% |
| 2024-12-31 | 11.50 | 11.54 | 11.27 | 11.41 | 10.44 | qfq | 18,878,551 | 215,534,988 | -0.70% |
| 2024-12-30 | 11.58 | 11.63 | 11.45 | 11.49 | 10.51 | qfq | 16,737,190 | 192,579,471 | -0.61% |
| 2024-12-27 | 11.68 | 11.70 | 11.54 | 11.56 | 10.58 | qfq | 15,965,059 | 185,417,005 | -0.94% |
| 2024-12-26 | 11.90 | 11.93 | 11.66 | 11.67 | 10.68 | qfq | 14,199,338 | 166,853,302 | -1.93% |
| 2024-12-25 | 11.99 | 11.99 | 11.84 | 11.90 | 10.89 | qfq | 7,700,485 | 91,659,833 | -0.50% |
| 2024-12-24 | 11.83 | 11.97 | 11.80 | 11.96 | 10.94 | qfq | 9,106,458 | 108,523,603 | 1.18% |
| 2024-12-23 | 11.87 | 12.00 | 11.75 | 11.82 | 10.81 | qfq | 13,965,545 | 165,987,501 | 0.00% |
| 2024-12-20 | 11.99 | 12.05 | 11.78 | 11.82 | 10.81 | qfq | 11,290,094 | 133,963,300 | -0.84% |
| 2024-12-19 | 11.91 | 11.97 | 11.82 | 11.92 | 10.91 | qfq | 9,247,848 | 110,035,003 | -0.58% |
| 2024-12-18 | 11.99 | 12.14 | 11.99 | 11.99 | 10.97 | qfq | 8,624,753 | 104,026,875 | 0.42% |
| 2024-12-17 | 12.00 | 12.13 | 11.93 | 11.94 | 10.92 | qfq | 9,166,512 | 110,170,780 | -1.00% |
| 2024-12-16 | 12.00 | 12.17 | 11.89 | 12.06 | 11.03 | qfq | 13,584,174 | 163,760,900 | 0.42% |
| 2024-12-13 | 12.24 | 12.24 | 11.96 | 12.01 | 10.99 | qfq | 13,247,360 | 160,431,989 | -2.20% |
| 2024-12-12 | 12.23 | 12.28 | 12.16 | 12.28 | 11.24 | qfq | 9,707,067 | 118,829,120 | 0.41% |
| 2024-12-11 | 11.95 | 12.30 | 11.94 | 12.23 | 11.19 | qfq | 13,268,264 | 161,888,172 | 1.24% |
| 2024-12-10 | 12.35 | 12.57 | 12.06 | 12.08 | 11.05 | qfq | 16,028,288 | 195,487,701 | 0.00% |
| 2024-12-09 | 12.02 | 12.22 | 12.00 | 12.08 | 11.05 | qfq | 13,165,638 | 159,249,243 | 0.33% |
| 2024-12-06 | 11.78 | 12.06 | 11.76 | 12.04 | 11.02 | qfq | 18,548,489 | 222,326,990 | 2.21% |
| 2024-12-05 | 11.82 | 11.84 | 11.73 | 11.78 | 10.78 | qfq | 7,467,211 | 87,973,006 | -0.59% |
| 2024-12-04 | 11.82 | 11.93 | 11.77 | 11.85 | 10.84 | qfq | 9,045,519 | 107,080,253 | -0.25% |
| 2024-12-03 | 11.87 | 11.91 | 11.72 | 11.88 | 10.87 | qfq | 14,601,340 | 172,370,773 | -0.42% |
| 2024-12-02 | 11.76 | 11.94 | 11.60 | 11.93 | 10.92 | qfq | 16,864,349 | 198,628,839 | 1.02% |
| 2024-11-29 | 11.65 | 11.84 | 11.60 | 11.81 | 10.81 | qfq | 13,207,905 | 155,445,272 | 1.37% |
| 2024-11-28 | 11.75 | 11.77 | 11.65 | 11.65 | 10.66 | qfq | 8,867,415 | 103,694,694 | -0.94% |
| 2024-11-27 | 11.61 | 11.76 | 11.51 | 11.76 | 10.76 | qfq | 9,216,451 | 107,444,743 | 0.77% |
| 2024-11-26 | 11.65 | 11.76 | 11.60 | 11.67 | 10.68 | qfq | 8,407,562 | 98,126,915 | 0.00% |
| 2024-11-25 | 11.74 | 11.83 | 11.52 | 11.67 | 10.68 | qfq | 13,321,894 | 155,715,800 | -0.43% |
| 2024-11-22 | 12.26 | 12.30 | 11.70 | 11.72 | 10.72 | qfq | 21,224,791 | 253,984,029 | -4.40% |
| 2024-11-21 | 12.24 | 12.33 | 12.19 | 12.26 | 11.22 | qfq | 9,197,168 | 112,743,397 | -0.16% |
| 2024-11-20 | 12.22 | 12.33 | 12.11 | 12.28 | 11.24 | qfq | 11,370,679 | 139,012,026 | 0.49% |
| 2024-11-19 | 12.17 | 12.31 | 12.01 | 12.22 | 11.18 | qfq | 14,838,560 | 180,287,709 | -0.24% |
| 2024-11-18 | 12.24 | 12.57 | 12.18 | 12.25 | 11.21 | qfq | 21,734,972 | 268,831,032 | 0.66% |
| 2024-11-15 | 12.25 | 12.39 | 12.16 | 12.17 | 11.14 | qfq | 13,383,470 | 164,242,585 | -1.14% |
| 2024-11-14 | 12.72 | 12.77 | 12.27 | 12.31 | 11.26 | qfq | 21,092,900 | 263,597,047 | -3.60% |
| 2024-11-13 | 12.67 | 12.95 | 12.61 | 12.77 | 11.68 | qfq | 20,087,899 | 256,638,738 | 0.63% |
| 2024-11-12 | 12.79 | 13.10 | 12.58 | 12.69 | 11.61 | qfq | 31,322,077 | 404,134,433 | -0.70% |
| 2024-11-11 | 12.65 | 12.90 | 12.54 | 12.78 | 11.69 | qfq | 33,383,053 | 423,545,197 | 2.16% |
| 2024-11-08 | 12.74 | 12.82 | 12.46 | 12.51 | 11.45 | qfq | 22,064,240 | 277,300,255 | -0.79% |
| 2024-11-07 | 12.18 | 12.61 | 12.12 | 12.61 | 11.54 | qfq | 24,192,401 | 300,741,668 | 2.77% |
| 2024-11-06 | 12.39 | 12.43 | 12.23 | 12.27 | 11.23 | qfq | 18,575,490 | 228,680,616 | -0.81% |
| 2024-11-05 | 12.19 | 12.37 | 12.09 | 12.37 | 11.32 | qfq | 21,504,585 | 263,466,888 | 1.48% |
| 2024-11-04 | 12.32 | 12.34 | 12.06 | 12.19 | 11.15 | qfq | 17,059,149 | 206,695,942 | -0.33% |
| 2024-11-01 | 12.06 | 12.39 | 12.03 | 12.23 | 11.19 | qfq | 20,063,676 | 245,314,257 | 1.16% |
| 2024-10-31 | 12.13 | 12.17 | 12.00 | 12.09 | 11.06 | qfq | 15,892,711 | 191,867,797 | -0.08% |
| 2024-10-30 | 12.33 | 12.36 | 11.95 | 12.10 | 11.07 | qfq | 20,406,901 | 247,558,725 | -2.18% |
| 2024-10-29 | 13.02 | 13.02 | 12.35 | 12.37 | 11.32 | qfq | 28,143,898 | 351,999,872 | -4.26% |
| 2024-10-28 | 12.60 | 13.00 | 12.50 | 12.92 | 11.82 | qfq | 31,770,187 | 408,474,527 | 2.54% |
| 2024-10-25 | 12.40 | 12.65 | 12.40 | 12.60 | 11.53 | qfq | 13,346,794 | 167,420,245 | 1.69% |
| 2024-10-24 | 12.68 | 12.68 | 12.33 | 12.39 | 11.34 | qfq | 12,125,905 | 150,955,827 | -2.67% |
| 2024-10-23 | 12.51 | 12.82 | 12.44 | 12.73 | 11.65 | qfq | 17,988,078 | 227,351,726 | 1.60% |
| 2024-10-22 | 12.24 | 12.54 | 12.15 | 12.53 | 11.46 | qfq | 15,704,099 | 194,403,651 | 2.04% |
| 2024-10-21 | 12.41 | 12.47 | 12.07 | 12.28 | 11.24 | qfq | 17,681,024 | 216,683,471 | -0.89% |
| 2024-10-18 | 12.28 | 12.59 | 11.93 | 12.39 | 11.34 | qfq | 24,033,389 | 293,869,050 | 0.57% |
| 2024-10-17 | 12.60 | 12.67 | 12.30 | 12.32 | 11.27 | qfq | 14,812,292 | 184,520,450 | -1.75% |
| 2024-10-16 | 12.48 | 12.66 | 12.36 | 12.54 | 11.47 | qfq | 11,341,242 | 142,059,987 | 0.00% |
| 2024-10-15 | 12.82 | 12.92 | 12.54 | 12.54 | 11.47 | qfq | 15,298,781 | 194,379,284 | -2.11% |
| 2024-10-14 | 12.69 | 13.02 | 12.63 | 12.81 | 11.72 | qfq | 20,857,067 | 267,168,363 | 1.34% |
| 2024-10-11 | 13.02 | 13.20 | 12.50 | 12.64 | 11.57 | qfq | 21,227,078 | 272,625,216 | -2.47% |
| 2024-10-10 | 12.75 | 13.38 | 12.47 | 12.96 | 11.86 | qfq | 29,802,759 | 387,071,515 | 2.69% |
| 2024-10-09 | 13.51 | 13.56 | 12.60 | 12.62 | 11.55 | qfq | 39,074,177 | 509,174,123 | -9.73% |
| 2024-10-08 | 15.00 | 15.00 | 13.65 | 13.98 | 12.79 | qfq | 61,299,940 | 867,066,208 | 2.49% |
| 2024-09-30 | 13.02 | 13.71 | 12.76 | 13.64 | 12.48 | qfq | 39,706,661 | 526,935,519 | 9.38% |
| 2024-09-27 | 12.20 | 12.58 | 11.94 | 12.47 | 11.41 | qfq | 31,869,481 | 389,868,468 | 4.44% |
| 2024-09-26 | 11.24 | 11.95 | 11.14 | 11.94 | 10.92 | qfq | 24,027,127 | 278,753,330 | 6.32% |
| 2024-09-25 | 11.98 | 12.06 | 11.14 | 11.23 | 10.28 | qfq | 31,612,259 | 366,104,062 | -1.75% |
| 2024-09-24 | 10.70 | 11.49 | 10.70 | 11.43 | 10.46 | qfq | 22,422,080 | 251,491,853 | 7.53% |
| 2024-09-23 | 10.48 | 10.72 | 10.44 | 10.63 | 9.73 | qfq | 8,614,158 | 91,387,293 | 1.24% |
| 2024-09-20 | 10.63 | 10.64 | 10.41 | 10.50 | 9.61 | qfq | 7,774,634 | 81,486,878 | -1.50% |
| 2024-09-19 | 10.65 | 10.83 | 10.49 | 10.66 | 9.75 | qfq | 8,371,259 | 89,308,173 | 1.04% |
| 2024-09-18 | 10.34 | 10.61 | 10.31 | 10.55 | 9.65 | qfq | 10,018,160 | 104,907,845 | 2.03% |
| 2024-09-13 | 10.40 | 10.65 | 10.32 | 10.34 | 9.46 | qfq | 16,032,739 | 167,697,773 | -0.58% |
| 2024-09-12 | 10.68 | 10.71 | 10.36 | 10.40 | 9.52 | qfq | 13,925,807 | 145,928,600 | -2.44% |
| 2024-09-11 | 10.81 | 10.81 | 10.61 | 10.66 | 9.75 | qfq | 12,908,974 | 138,153,383 | -0.84% |
| 2024-09-10 | 10.89 | 10.94 | 10.66 | 10.75 | 9.84 | qfq | 7,605,080 | 81,916,803 | -1.01% |
| 2024-09-09 | 11.17 | 11.20 | 10.78 | 10.86 | 9.94 | qfq | 9,603,264 | 104,649,784 | -2.69% |
| 2024-09-06 | 11.22 | 11.33 | 11.15 | 11.16 | 10.21 | qfq | 3,759,837 | 42,198,640 | -0.89% |
| 2024-09-05 | 11.18 | 11.26 | 11.12 | 11.26 | 10.30 | qfq | 4,867,170 | 54,469,370 | 0.90% |
| 2024-09-04 | 11.20 | 11.32 | 11.07 | 11.16 | 10.21 | qfq | 7,556,083 | 84,400,547 | -1.15% |
| 2024-09-03 | 11.38 | 11.49 | 11.26 | 11.29 | 10.33 | qfq | 5,711,997 | 64,728,667 | -0.53% |
| 2024-09-02 | 11.47 | 11.56 | 11.21 | 11.35 | 10.38 | qfq | 8,813,013 | 100,638,891 | -1.56% |
| 2024-08-30 | 11.35 | 11.71 | 11.17 | 11.53 | 10.55 | qfq | 11,053,117 | 127,025,736 | 1.41% |
| 2024-08-29 | 11.41 | 11.48 | 11.36 | 11.37 | 10.40 | qfq | 6,256,869 | 71,366,448 | -0.52% |
| 2024-08-28 | 11.40 | 11.51 | 11.33 | 11.43 | 10.46 | qfq | 5,175,509 | 59,098,151 | 0.35% |
| 2024-08-27 | 11.45 | 11.46 | 11.30 | 11.39 | 10.42 | qfq | 4,865,750 | 55,315,936 | -0.78% |
| 2024-08-26 | 11.58 | 11.62 | 11.40 | 11.48 | 10.50 | qfq | 5,557,770 | 63,772,762 | -0.43% |
| 2024-08-23 | 11.31 | 11.64 | 11.30 | 11.53 | 10.55 | qfq | 7,224,097 | 83,119,659 | 1.77% |
| 2024-08-22 | 11.47 | 11.50 | 11.31 | 11.33 | 10.37 | qfq | 5,687,811 | 64,622,129 | -1.22% |
| 2024-08-21 | 11.48 | 11.56 | 11.35 | 11.47 | 10.49 | qfq | 6,952,078 | 79,404,260 | -0.26% |
| 2024-08-20 | 11.79 | 11.79 | 11.45 | 11.50 | 10.52 | qfq | 8,411,722 | 97,179,971 | -2.21% |
| 2024-08-19 | 11.56 | 11.88 | 11.56 | 11.76 | 10.76 | qfq | 9,116,469 | 107,438,138 | 1.73% |
| 2024-08-16 | 11.83 | 11.84 | 11.50 | 11.56 | 10.58 | qfq | 8,383,603 | 97,456,948 | -1.95% |
| 2024-08-15 | 11.61 | 11.89 | 11.60 | 11.79 | 10.79 | qfq | 9,938,693 | 117,220,049 | 1.11% |
| 2024-08-14 | 12.06 | 12.09 | 11.61 | 11.66 | 10.67 | qfq | 11,156,427 | 131,552,756 | -3.16% |
| 2024-08-13 | 12.26 | 12.30 | 11.92 | 12.04 | 11.02 | qfq | 8,779,735 | 106,009,495 | -1.55% |
| 2024-08-12 | 12.31 | 12.31 | 12.13 | 12.23 | 11.19 | qfq | 3,298,143 | 40,321,340 | -0.24% |
| 2024-08-09 | 12.34 | 12.42 | 12.25 | 12.26 | 11.22 | qfq | 4,430,509 | 54,670,052 | -0.33% |
| 2024-08-08 | 12.34 | 12.38 | 12.17 | 12.30 | 11.25 | qfq | 4,563,500 | 55,970,338 | -0.65% |
| 2024-08-07 | 12.18 | 12.56 | 12.07 | 12.38 | 11.33 | qfq | 10,321,672 | 127,672,581 | 1.73% |
| 2024-08-06 | 12.15 | 12.21 | 12.04 | 12.17 | 11.14 | qfq | 6,175,558 | 74,884,049 | 0.83% |
| 2024-08-05 | 12.16 | 12.36 | 12.07 | 12.07 | 11.04 | qfq | 6,837,285 | 83,309,796 | -1.23% |
| 2024-08-02 | 12.28 | 12.43 | 12.17 | 12.22 | 11.18 | qfq | 8,560,187 | 105,187,589 | -1.13% |
| 2024-08-01 | 12.43 | 12.57 | 12.33 | 12.36 | 11.31 | qfq | 6,639,107 | 82,490,504 | -0.72% |
| 2024-07-31 | 12.31 | 12.47 | 12.20 | 12.45 | 11.39 | qfq | 9,924,101 | 122,912,193 | 1.47% |
| 2024-07-30 | 12.26 | 12.34 | 12.14 | 12.27 | 11.23 | qfq | 6,905,184 | 84,475,486 | -0.24% |
| 2024-07-29 | 12.32 | 12.39 | 12.20 | 12.30 | 11.25 | qfq | 7,918,534 | 97,482,462 | -0.08% |
| 2024-07-26 | 12.19 | 12.43 | 12.11 | 12.31 | 11.26 | qfq | 7,844,650 | 96,500,975 | 0.98% |
| 2024-07-25 | 12.09 | 12.22 | 11.95 | 12.19 | 11.15 | qfq | 9,405,815 | 113,627,087 | 0.08% |
| 2024-07-24 | 12.15 | 12.29 | 12.08 | 12.18 | 11.14 | qfq | 7,650,589 | 93,330,085 | 0.08% |
| 2024-07-23 | 12.58 | 12.63 | 12.16 | 12.17 | 11.14 | qfq | 12,874,513 | 158,947,347 | -3.34% |
| 2024-07-22 | 12.83 | 12.83 | 12.53 | 12.59 | 11.52 | qfq | 7,537,035 | 95,004,283 | -1.56% |
| 2024-07-19 | 12.95 | 12.95 | 12.71 | 12.79 | 11.70 | qfq | 8,785,603 | 112,406,090 | -1.31% |
| 2024-07-18 | 12.84 | 13.00 | 12.76 | 12.96 | 11.86 | qfq | 5,364,604 | 69,213,865 | 0.47% |
| 2024-07-17 | 12.86 | 13.00 | 12.81 | 12.90 | 11.80 | qfq | 7,530,010 | 97,161,784 | 0.08% |
| 2024-07-16 | 13.07 | 13.17 | 12.85 | 12.89 | 11.79 | qfq | 8,553,430 | 111,053,198 | -1.75% |
| 2024-07-15 | 12.86 | 13.25 | 12.85 | 13.12 | 12.00 | qfq | 6,871,381 | 90,065,035 | 1.08% |
| 2024-07-12 | 13.13 | 13.20 | 12.98 | 12.98 | 11.88 | qfq | 7,336,412 | 95,890,143 | -1.07% |
| 2024-07-11 | 13.00 | 13.22 | 13.00 | 13.12 | 12.00 | qfq | 8,685,705 | 113,996,751 | 1.78% |
| 2024-07-10 | 13.04 | 13.13 | 12.87 | 12.89 | 11.79 | qfq | 8,825,851 | 114,690,803 | -1.45% |
| 2024-07-09 | 13.15 | 13.23 | 13.01 | 13.08 | 11.97 | qfq | 9,066,520 | 118,810,925 | -0.53% |
| 2024-07-08 | 13.46 | 13.50 | 13.05 | 13.15 | 12.03 | qfq | 11,766,082 | 155,353,465 | -2.95% |
| 2024-07-05 | 13.53 | 13.59 | 13.43 | 13.55 | 12.40 | qfq | 5,152,381 | 69,592,428 | 0.74% |
| 2024-07-04 | 13.62 | 13.69 | 13.43 | 13.45 | 12.31 | qfq | 6,816,400 | 92,216,588 | -0.52% |
| 2024-07-03 | 13.76 | 13.84 | 13.49 | 13.52 | 12.37 | qfq | 6,742,630 | 91,786,926 | -1.82% |
| 2024-07-02 | 14.00 | 14.00 | 13.74 | 13.77 | 12.60 | qfq | 6,695,313 | 93,026,526 | -0.79% |
| 2024-07-01 | 13.55 | 13.98 | 13.53 | 13.88 | 12.70 | qfq | 8,345,640 | 115,444,520 | 2.28% |
| 2024-06-28 | 13.76 | 13.83 | 13.50 | 13.57 | 12.42 | qfq | 8,144,338 | 110,962,559 | -1.67% |
| 2024-06-27 | 14.02 | 14.05 | 13.66 | 13.80 | 12.63 | qfq | 5,638,996 | 77,876,976 | -1.22% |
| 2024-06-26 | 13.90 | 14.04 | 13.79 | 13.97 | 12.78 | qfq | 3,542,155 | 49,301,858 | 0.29% |
| 2024-06-25 | 13.96 | 14.12 | 13.81 | 13.93 | 12.75 | qfq | 4,851,596 | 67,781,971 | -0.14% |
| 2024-06-24 | 14.05 | 14.19 | 13.80 | 13.95 | 12.76 | qfq | 5,020,074 | 70,086,495 | -1.27% |
| 2024-06-21 | 14.29 | 14.42 | 14.10 | 14.13 | 12.93 | qfq | 4,569,061 | 64,925,401 | -0.84% |
| 2024-06-20 | 14.51 | 14.64 | 14.21 | 14.25 | 13.04 | qfq | 4,553,123 | 65,364,909 | -2.06% |
| 2024-06-19 | 14.29 | 14.70 | 14.23 | 14.55 | 13.31 | qfq | 7,712,196 | 111,754,282 | 1.82% |
| 2024-06-18 | 13.96 | 14.30 | 13.93 | 14.29 | 13.07 | qfq | 7,790,486 | 110,004,136 | 2.22% |
| 2024-06-17 | 14.27 | 14.34 | 13.90 | 13.98 | 12.79 | qfq | 9,321,453 | 130,873,483 | -2.44% |
| 2024-06-14 | 14.48 | 14.56 | 14.23 | 14.33 | 13.11 | qfq | 7,288,035 | 104,425,096 | -1.38% |
| 2024-06-13 | 14.60 | 14.70 | 14.32 | 14.53 | 13.29 | qfq | 9,362,906 | 135,600,236 | -1.16% |
| 2024-06-12 | 14.50 | 14.72 | 14.45 | 14.70 | 13.45 | qfq | 5,987,443 | 87,365,798 | 1.38% |
| 2024-06-11 | 14.80 | 14.89 | 14.49 | 14.50 | 13.27 | qfq | 8,351,619 | 121,998,951 | -3.01% |
| 2024-06-07 | 15.02 | 15.10 | 14.77 | 14.95 | 13.68 | qfq | 6,826,143 | 101,701,255 | -0.07% |
| 2024-06-06 | 15.04 | 15.28 | 14.90 | 14.96 | 13.69 | qfq | 5,732,041 | 86,368,968 | -0.93% |
| 2024-06-05 | 15.14 | 15.32 | 15.05 | 15.10 | 13.82 | qfq | 8,331,854 | 126,436,651 | 0.13% |
| 2024-06-04 | 14.56 | 15.10 | 14.50 | 15.08 | 13.80 | qfq | 12,374,294 | 183,960,304 | 3.57% |
| 2024-06-03 | 14.72 | 14.97 | 14.45 | 14.56 | 13.32 | qfq | 15,427,920 | 226,887,775 | -3.51% |
| 2024-05-31 | 15.20 | 15.27 | 15.00 | 15.09 | 13.81 | qfq | 26,780,011 | 404,681,943 | -0.59% |
| 2024-05-30 | 15.63 | 15.69 | 15.07 | 15.18 | 13.89 | qfq | 12,731,080 | 195,292,789 | -2.06% |
| 2024-05-29 | 15.30 | 15.63 | 15.21 | 15.50 | 14.18 | qfq | 8,495,228 | 131,358,872 | 1.37% |
| 2024-05-28 | 15.29 | 15.44 | 15.20 | 15.29 | 13.99 | qfq | 7,385,346 | 113,120,607 | 0.59% |
| 2024-05-27 | 15.10 | 15.33 | 15.06 | 15.20 | 13.91 | qfq | 6,797,240 | 103,206,927 | 0.66% |
| 2024-05-24 | 14.97 | 15.31 | 14.97 | 15.10 | 13.82 | qfq | 7,874,900 | 119,558,704 | 0.47% |
| 2024-05-23 | 15.30 | 15.45 | 14.94 | 15.03 | 13.75 | qfq | 12,032,484 | 181,338,690 | -2.72% |
| 2024-05-22 | 15.56 | 15.80 | 15.39 | 15.45 | 14.14 | qfq | 7,453,002 | 116,136,644 | -1.34% |
| 2024-05-21 | 15.77 | 15.85 | 15.58 | 15.66 | 14.33 | qfq | 6,154,380 | 96,608,458 | -0.63% |
| 2024-05-20 | 15.72 | 15.83 | 15.44 | 15.76 | 14.42 | qfq | 10,972,346 | 171,981,833 | 0.38% |
| 2024-05-17 | 15.85 | 15.92 | 15.37 | 15.70 | 14.36 | qfq | 13,763,100 | 214,602,945 | -1.20% |
| 2024-05-16 | 16.03 | 16.30 | 15.84 | 15.89 | 14.54 | qfq | 9,216,474 | 147,742,660 | -0.63% |
| 2024-05-15 | 16.00 | 16.20 | 15.91 | 15.99 | 14.63 | qfq | 7,558,264 | 121,409,532 | 0.38% |
| 2024-05-14 | 15.94 | 16.05 | 15.80 | 15.93 | 14.58 | qfq | 6,245,514 | 99,385,381 | -0.06% |
| 2024-05-13 | 15.91 | 16.15 | 15.74 | 15.94 | 14.58 | qfq | 8,905,947 | 142,030,543 | -0.44% |
| 2024-05-10 | 15.80 | 16.11 | 15.72 | 16.01 | 14.65 | qfq | 14,505,380 | 230,724,407 | -1.66% |
| 2024-05-09 | 15.87 | 16.30 | 15.87 | 16.28 | 14.38 | qfq | 13,365,880 | 215,946,335 | 2.58% |
| 2024-05-08 | 15.90 | 16.02 | 15.80 | 15.87 | 14.02 | qfq | 7,557,047 | 120,091,400 | -0.44% |
| 2024-05-07 | 15.89 | 16.02 | 15.75 | 15.94 | 14.08 | qfq | 10,144,357 | 161,414,170 | 0.38% |
| 2024-05-06 | 15.83 | 15.94 | 15.36 | 15.88 | 14.03 | qfq | 14,431,472 | 227,092,040 | 1.99% |
| 2024-04-30 | 15.49 | 16.03 | 15.43 | 15.57 | 13.75 | qfq | 16,766,491 | 264,299,503 | 0.26% |
| 2024-04-29 | 15.59 | 15.59 | 15.12 | 15.53 | 13.72 | qfq | 12,032,800 | 184,886,090 | -0.83% |
| 2024-04-26 | 15.39 | 15.68 | 15.05 | 15.66 | 13.83 | qfq | 14,910,862 | 228,858,276 | 1.16% |
| 2024-04-25 | 15.63 | 15.77 | 15.30 | 15.48 | 13.67 | qfq | 9,845,643 | 152,386,249 | -0.96% |
| 2024-04-24 | 15.42 | 15.68 | 15.22 | 15.63 | 13.80 | qfq | 11,432,755 | 177,030,004 | 1.43% |
| 2024-04-23 | 16.01 | 16.16 | 15.30 | 15.41 | 13.61 | qfq | 18,991,328 | 295,685,991 | -5.29% |
| 2024-04-22 | 16.61 | 17.28 | 16.20 | 16.27 | 14.37 | qfq | 16,861,584 | 280,604,181 | -2.57% |
| 2024-04-19 | 16.08 | 16.91 | 16.03 | 16.70 | 14.75 | qfq | 21,937,721 | 362,706,192 | 3.73% |
| 2024-04-18 | 16.40 | 16.61 | 15.89 | 16.10 | 14.22 | qfq | 21,559,252 | 349,384,605 | -1.89% |
| 2024-04-17 | 15.38 | 16.51 | 15.06 | 16.41 | 14.49 | qfq | 25,630,598 | 406,914,858 | 6.70% |
| 2024-04-16 | 15.38 | 15.68 | 15.21 | 15.38 | 13.58 | qfq | 15,637,600 | 242,423,890 | 0.00% |
| 2024-04-15 | 15.16 | 15.53 | 15.00 | 15.38 | 13.58 | qfq | 11,469,592 | 175,584,724 | 1.45% |
| 2024-04-12 | 15.10 | 15.32 | 14.94 | 15.16 | 13.39 | qfq | 6,511,343 | 98,692,600 | 0.46% |
| 2024-04-11 | 14.95 | 15.28 | 14.69 | 15.09 | 13.33 | qfq | 7,765,906 | 116,579,793 | 0.67% |
| 2024-04-10 | 14.96 | 15.17 | 14.86 | 14.99 | 13.24 | qfq | 6,894,374 | 103,490,236 | 0.27% |
| 2024-04-09 | 15.28 | 15.32 | 14.86 | 14.95 | 13.20 | qfq | 10,221,610 | 153,548,827 | -2.80% |
| 2024-04-08 | 15.28 | 15.68 | 15.15 | 15.38 | 13.58 | qfq | 13,250,641 | 204,476,652 | 0.72% |
| 2024-04-03 | 15.20 | 15.30 | 15.02 | 15.27 | 13.49 | qfq | 7,994,498 | 121,274,283 | 0.46% |
| 2024-04-02 | 14.90 | 15.30 | 14.88 | 15.20 | 13.43 | qfq | 11,980,255 | 181,306,555 | 1.88% |
| 2024-04-01 | 15.11 | 15.14 | 14.70 | 14.92 | 13.18 | qfq | 9,364,363 | 139,536,058 | -1.19% |
| 2024-03-29 | 14.74 | 15.11 | 14.72 | 15.10 | 13.34 | qfq | 8,986,615 | 134,575,382 | 2.23% |
| 2024-03-28 | 14.79 | 15.03 | 14.66 | 14.77 | 13.05 | qfq | 9,378,141 | 139,307,922 | -0.61% |
| 2024-03-27 | 14.90 | 15.08 | 14.80 | 14.86 | 13.12 | qfq | 7,528,975 | 112,453,930 | -0.60% |
| 2024-03-26 | 15.03 | 15.13 | 14.67 | 14.95 | 13.20 | qfq | 11,007,015 | 163,279,343 | -1.19% |
| 2024-03-25 | 14.61 | 15.30 | 14.56 | 15.13 | 13.36 | qfq | 20,452,157 | 308,053,228 | 2.93% |
| 2024-03-22 | 14.61 | 14.79 | 14.40 | 14.70 | 12.98 | qfq | 10,222,727 | 149,621,968 | 0.00% |
| 2024-03-21 | 14.82 | 14.95 | 14.68 | 14.70 | 12.98 | qfq | 7,811,000 | 115,467,361 | -0.81% |
| 2024-03-20 | 14.86 | 15.03 | 14.61 | 14.82 | 13.09 | qfq | 12,995,632 | 191,709,420 | -0.94% |
| 2024-03-19 | 15.12 | 15.21 | 14.93 | 14.96 | 13.21 | qfq | 7,364,115 | 110,914,707 | -1.06% |
| 2024-03-18 | 15.42 | 15.43 | 14.95 | 15.12 | 13.35 | qfq | 10,894,558 | 164,364,976 | -1.31% |
| 2024-03-15 | 15.20 | 15.35 | 15.01 | 15.32 | 13.53 | qfq | 10,470,558 | 159,002,426 | 0.59% |
| 2024-03-14 | 15.63 | 15.69 | 15.13 | 15.23 | 13.45 | qfq | 8,991,215 | 137,291,057 | -2.06% |
| 2024-03-13 | 15.36 | 15.58 | 15.21 | 15.55 | 13.73 | qfq | 11,748,260 | 181,300,690 | 0.97% |
| 2024-03-12 | 15.73 | 15.79 | 15.15 | 15.40 | 13.60 | qfq | 17,694,310 | 271,961,777 | -1.91% |
| 2024-03-11 | 16.02 | 16.26 | 15.55 | 15.70 | 13.87 | qfq | 14,349,424 | 226,320,525 | -1.81% |
| 2024-03-08 | 15.87 | 16.20 | 15.86 | 15.99 | 14.12 | qfq | 12,461,148 | 200,204,638 | 0.88% |
| 2024-03-07 | 15.66 | 16.20 | 15.62 | 15.85 | 14.00 | qfq | 15,415,260 | 246,287,703 | 1.21% |
| 2024-03-06 | 15.30 | 15.73 | 15.25 | 15.66 | 13.83 | qfq | 12,090,322 | 188,079,693 | 2.42% |
| 2024-03-05 | 15.00 | 15.34 | 14.92 | 15.29 | 13.50 | qfq | 13,298,329 | 201,051,767 | 1.39% |
| 2024-03-04 | 14.65 | 15.12 | 14.64 | 15.08 | 13.32 | qfq | 15,470,446 | 231,334,515 | 2.65% |
| 2024-03-01 | 14.55 | 14.69 | 14.51 | 14.69 | 12.97 | qfq | 7,942,242 | 116,180,988 | 0.82% |
| 2024-02-29 | 14.28 | 14.61 | 14.22 | 14.57 | 12.87 | qfq | 7,942,204 | 114,630,349 | 1.46% |
| 2024-02-28 | 14.30 | 14.56 | 14.30 | 14.36 | 12.68 | qfq | 8,994,197 | 129,771,878 | 0.07% |
| 2024-02-27 | 14.42 | 14.46 | 14.21 | 14.35 | 12.67 | qfq | 10,029,018 | 143,427,552 | -0.76% |
| 2024-02-26 | 14.55 | 14.69 | 14.46 | 14.46 | 12.77 | qfq | 6,714,079 | 97,740,633 | -0.55% |
| 2024-02-23 | 14.71 | 14.84 | 14.44 | 14.54 | 12.84 | qfq | 6,818,366 | 99,204,391 | -1.09% |
| 2024-02-22 | 14.59 | 14.74 | 14.50 | 14.70 | 12.98 | qfq | 5,266,526 | 77,080,978 | 0.55% |
| 2024-02-21 | 14.66 | 14.78 | 14.48 | 14.62 | 12.91 | qfq | 8,588,665 | 125,784,011 | -0.75% |
| 2024-02-20 | 14.40 | 14.96 | 14.31 | 14.73 | 13.01 | qfq | 10,195,797 | 149,891,665 | 2.15% |
| 2024-02-19 | 14.20 | 14.48 | 14.14 | 14.42 | 12.74 | qfq | 11,033,749 | 157,891,840 | 1.26% |
| 2024-02-08 | 13.96 | 14.35 | 13.85 | 14.24 | 12.58 | qfq | 15,997,236 | 224,733,520 | -0.07% |
| 2024-02-07 | 14.33 | 14.33 | 13.90 | 14.25 | 12.59 | qfq | 18,797,984 | 266,253,657 | -0.21% |
| 2024-02-06 | 13.90 | 14.37 | 13.75 | 14.28 | 12.61 | qfq | 14,502,658 | 206,031,297 | 2.15% |
| 2024-02-05 | 13.70 | 14.10 | 13.36 | 13.98 | 12.35 | qfq | 12,589,043 | 173,415,643 | 1.60% |
| 2024-02-02 | 13.65 | 14.12 | 13.40 | 13.76 | 12.15 | qfq | 10,892,592 | 150,614,163 | 0.81% |
| 2024-02-01 | 13.74 | 13.92 | 13.65 | 13.65 | 12.06 | qfq | 9,911,110 | 136,493,158 | -1.09% |
| 2024-01-31 | 13.68 | 13.99 | 13.52 | 13.80 | 12.19 | qfq | 11,587,563 | 160,166,897 | 0.73% |
| 2024-01-30 | 13.81 | 13.94 | 13.66 | 13.70 | 12.10 | qfq | 8,368,453 | 115,719,199 | -1.44% |
| 2024-01-29 | 13.84 | 14.13 | 13.69 | 13.90 | 12.28 | qfq | 11,341,501 | 158,150,304 | 1.02% |
| 2024-01-26 | 13.48 | 13.85 | 13.36 | 13.76 | 12.15 | qfq | 11,039,888 | 151,054,775 | 1.85% |
| 2024-01-25 | 13.30 | 13.68 | 13.11 | 13.51 | 11.93 | qfq | 11,776,271 | 158,173,925 | 2.19% |
| 2024-01-24 | 12.85 | 13.24 | 12.80 | 13.22 | 11.68 | qfq | 8,561,092 | 111,474,941 | 3.20% |
| 2024-01-23 | 12.55 | 12.86 | 12.36 | 12.81 | 11.31 | qfq | 5,897,566 | 74,469,959 | 2.07% |
| 2024-01-22 | 13.06 | 13.10 | 12.45 | 12.55 | 11.08 | qfq | 8,654,709 | 111,213,729 | -4.20% |
| 2024-01-19 | 13.25 | 13.26 | 12.96 | 13.10 | 11.57 | qfq | 6,557,770 | 86,065,623 | -0.98% |
| 2024-01-18 | 13.27 | 13.31 | 12.88 | 13.23 | 11.69 | qfq | 9,372,510 | 122,310,412 | -1.27% |
| 2024-01-17 | 13.58 | 13.66 | 13.40 | 13.40 | 11.84 | qfq | 5,793,400 | 78,170,533 | -1.40% |
| 2024-01-16 | 13.55 | 13.64 | 13.38 | 13.59 | 12.00 | qfq | 6,633,400 | 89,397,858 | 0.22% |
| 2024-01-15 | 13.55 | 13.83 | 13.53 | 13.56 | 11.98 | qfq | 6,515,158 | 88,830,422 | -0.29% |
| 2024-01-12 | 13.56 | 13.67 | 13.39 | 13.60 | 12.01 | qfq | 7,719,645 | 104,942,988 | 0.52% |
| 2024-01-11 | 13.78 | 13.83 | 13.37 | 13.53 | 11.95 | qfq | 10,078,780 | 136,509,742 | -2.17% |
| 2024-01-10 | 13.94 | 14.01 | 13.77 | 13.83 | 12.22 | qfq | 5,322,543 | 73,775,915 | -1.21% |
| 2024-01-09 | 14.00 | 14.10 | 13.81 | 14.00 | 12.37 | qfq | 7,347,649 | 102,526,617 | 0.00% |
| 2024-01-08 | 14.09 | 14.22 | 13.96 | 14.00 | 12.37 | qfq | 5,203,300 | 73,193,736 | -1.20% |
| 2024-01-05 | 14.25 | 14.39 | 14.09 | 14.17 | 12.52 | qfq | 6,680,800 | 95,082,878 | -1.05% |
| 2024-01-04 | 14.35 | 14.40 | 14.03 | 14.32 | 12.65 | qfq | 8,078,363 | 114,677,255 | -0.28% |
| 2024-01-03 | 14.18 | 14.45 | 14.14 | 14.36 | 12.68 | qfq | 5,634,918 | 80,665,354 | 1.27% |
| 2024-01-02 | 14.03 | 14.34 | 13.90 | 14.18 | 12.52 | qfq | 6,777,514 | 96,047,009 | 1.00% |
| 2023-12-29 | 13.98 | 14.08 | 13.85 | 14.04 | 12.40 | qfq | 5,579,569 | 78,004,099 | 1.08% |
| 2023-12-28 | 13.56 | 13.93 | 13.53 | 13.89 | 12.27 | qfq | 8,122,491 | 112,259,193 | 2.66% |
| 2023-12-27 | 13.40 | 13.59 | 13.27 | 13.53 | 11.95 | qfq | 5,524,870 | 74,408,869 | 1.05% |
| 2023-12-26 | 13.33 | 13.45 | 13.21 | 13.39 | 11.83 | qfq | 4,642,156 | 61,952,730 | 0.30% |
| 2023-12-25 | 13.31 | 13.40 | 13.21 | 13.35 | 11.79 | qfq | 3,374,381 | 45,031,753 | 0.30% |
| 2023-12-22 | 13.28 | 13.38 | 13.11 | 13.31 | 11.76 | qfq | 5,354,741 | 71,013,355 | 0.83% |
| 2023-12-21 | 13.08 | 13.27 | 12.98 | 13.20 | 11.66 | qfq | 4,319,702 | 56,662,132 | 0.38% |
| 2023-12-20 | 13.14 | 13.29 | 13.08 | 13.15 | 11.61 | qfq | 3,754,952 | 49,491,518 | 0.15% |
| 2023-12-19 | 13.17 | 13.18 | 12.92 | 13.13 | 11.60 | qfq | 5,451,722 | 71,141,577 | -0.45% |
| 2023-12-18 | 13.18 | 13.31 | 13.06 | 13.19 | 11.65 | qfq | 3,976,286 | 52,466,587 | -0.08% |
| 2023-12-15 | 13.25 | 13.44 | 13.20 | 13.20 | 11.66 | qfq | 4,176,421 | 55,522,531 | -0.15% |
| 2023-12-14 | 13.25 | 13.29 | 13.20 | 13.22 | 11.68 | qfq | 3,081,723 | 40,819,123 | -0.23% |
| 2023-12-13 | 13.48 | 13.53 | 13.22 | 13.25 | 11.70 | qfq | 6,377,310 | 84,867,971 | -2.36% |
| 2023-12-12 | 13.71 | 13.72 | 13.31 | 13.57 | 11.99 | qfq | 9,081,005 | 122,637,409 | -1.74% |
| 2023-12-11 | 13.85 | 13.85 | 13.49 | 13.81 | 12.20 | qfq | 5,951,661 | 81,171,389 | -0.50% |
| 2023-12-08 | 13.68 | 14.08 | 13.56 | 13.88 | 12.26 | qfq | 5,979,684 | 82,859,753 | 1.46% |
| 2023-12-07 | 13.54 | 13.74 | 13.43 | 13.68 | 12.08 | qfq | 4,739,326 | 64,310,927 | 1.11% |
| 2023-12-06 | 13.83 | 13.86 | 13.48 | 13.53 | 11.95 | qfq | 8,602,446 | 117,003,948 | -2.45% |
| 2023-12-05 | 14.05 | 14.12 | 13.86 | 13.87 | 12.25 | qfq | 5,390,490 | 75,332,140 | -1.63% |
| 2023-12-04 | 14.15 | 14.30 | 14.04 | 14.10 | 12.45 | qfq | 3,897,137 | 55,132,840 | -0.07% |
| 2023-12-01 | 14.26 | 14.30 | 14.06 | 14.11 | 12.46 | qfq | 5,714,560 | 80,763,625 | -1.05% |
| 2023-11-30 | 14.28 | 14.37 | 14.19 | 14.26 | 12.59 | qfq | 3,376,190 | 48,184,929 | -0.49% |
| 2023-11-29 | 14.29 | 14.40 | 14.26 | 14.33 | 12.66 | qfq | 3,513,773 | 50,325,200 | -0.28% |
| 2023-11-28 | 14.45 | 14.45 | 14.14 | 14.37 | 12.69 | qfq | 3,975,889 | 56,683,920 | -0.14% |
| 2023-11-27 | 14.40 | 14.51 | 14.21 | 14.39 | 12.71 | qfq | 5,456,205 | 78,600,545 | -0.07% |
| 2023-11-24 | 14.16 | 14.44 | 14.11 | 14.40 | 12.72 | qfq | 9,763,333 | 139,874,622 | 1.69% |
| 2023-11-23 | 14.04 | 14.19 | 13.92 | 14.16 | 12.51 | qfq | 5,589,805 | 78,396,795 | 0.85% |
| 2023-11-22 | 14.35 | 14.35 | 14.02 | 14.04 | 12.40 | qfq | 5,936,858 | 83,913,380 | -2.23% |
| 2023-11-21 | 14.26 | 14.53 | 14.20 | 14.36 | 12.68 | qfq | 11,426,307 | 164,651,934 | 0.77% |
| 2023-11-20 | 14.24 | 14.33 | 14.08 | 14.25 | 12.59 | qfq | 6,785,173 | 96,504,941 | 0.07% |
| 2023-11-17 | 14.22 | 14.35 | 14.18 | 14.24 | 12.58 | qfq | 4,010,970 | 57,136,535 | -0.28% |
| 2023-11-16 | 14.19 | 14.37 | 14.06 | 14.28 | 12.61 | qfq | 6,719,443 | 95,713,053 | 0.56% |
| 2023-11-15 | 14.05 | 14.21 | 13.94 | 14.20 | 12.54 | qfq | 10,339,248 | 145,767,085 | 1.50% |
| 2023-11-14 | 14.09 | 14.10 | 13.90 | 13.99 | 12.36 | qfq | 5,096,583 | 71,132,813 | -0.57% |
| 2023-11-13 | 13.99 | 14.09 | 13.88 | 14.07 | 12.43 | qfq | 7,626,722 | 106,858,262 | 1.01% |
| 2023-11-10 | 14.08 | 14.10 | 13.77 | 13.93 | 12.30 | qfq | 5,226,602 | 72,423,705 | -0.85% |
| 2023-11-09 | 13.84 | 14.13 | 13.84 | 14.05 | 12.41 | qfq | 6,345,967 | 89,119,509 | 0.93% |
| 2023-11-08 | 14.18 | 14.19 | 13.80 | 13.92 | 12.29 | qfq | 14,661,994 | 204,765,434 | -1.83% |
| 2023-11-07 | 14.48 | 14.54 | 14.10 | 14.18 | 12.52 | qfq | 13,799,375 | 196,212,082 | -2.14% |
| 2023-11-06 | 14.50 | 14.73 | 14.43 | 14.49 | 12.80 | qfq | 8,835,390 | 128,609,229 | 0.35% |
| 2023-11-03 | 14.42 | 14.61 | 14.39 | 14.44 | 12.75 | qfq | 6,216,156 | 90,084,884 | 0.28% |
| 2023-11-02 | 14.55 | 14.62 | 14.40 | 14.40 | 12.72 | qfq | 4,545,544 | 65,838,230 | -1.50% |
| 2023-11-01 | 14.58 | 14.80 | 14.34 | 14.62 | 12.91 | qfq | 7,485,136 | 109,118,410 | 0.76% |
| 2023-10-31 | 14.98 | 15.04 | 14.45 | 14.51 | 12.82 | qfq | 10,101,333 | 147,596,697 | -2.88% |
| 2023-10-30 | 15.22 | 15.43 | 14.83 | 14.94 | 13.20 | qfq | 11,266,206 | 169,910,837 | -2.03% |
| 2023-10-27 | 15.25 | 15.38 | 15.16 | 15.25 | 13.47 | qfq | 5,296,790 | 81,034,890 | -0.59% |
| 2023-10-26 | 15.11 | 15.36 | 15.01 | 15.34 | 13.55 | qfq | 5,932,372 | 90,220,603 | 0.79% |
| 2023-10-25 | 14.87 | 15.38 | 14.87 | 15.22 | 13.44 | qfq | 7,716,616 | 117,318,489 | 2.49% |
| 2023-10-24 | 14.57 | 14.85 | 14.32 | 14.85 | 13.12 | qfq | 5,376,402 | 78,797,866 | 1.99% |
| 2023-10-23 | 14.59 | 14.86 | 14.36 | 14.56 | 12.86 | qfq | 5,558,127 | 81,362,353 | 0.07% |
| 2023-10-20 | 14.25 | 14.68 | 14.15 | 14.55 | 12.85 | qfq | 6,893,348 | 99,722,678 | 1.89% |
| 2023-10-19 | 14.62 | 14.70 | 14.19 | 14.28 | 12.61 | qfq | 5,946,520 | 85,377,697 | -2.92% |
| 2023-10-18 | 14.87 | 14.87 | 14.68 | 14.71 | 12.99 | qfq | 2,168,756 | 32,003,610 | -1.34% |
| 2023-10-17 | 14.80 | 15.06 | 14.70 | 14.91 | 13.17 | qfq | 6,053,901 | 90,307,182 | 0.81% |
| 2023-10-16 | 14.62 | 14.83 | 14.52 | 14.79 | 13.06 | qfq | 5,017,524 | 73,736,300 | 1.02% |
| 2023-10-13 | 14.93 | 14.93 | 14.56 | 14.64 | 12.93 | qfq | 5,986,178 | 87,689,066 | -2.33% |
| 2023-10-12 | 14.71 | 15.09 | 14.68 | 14.99 | 13.24 | qfq | 6,600,598 | 98,603,647 | 2.18% |
| 2023-10-11 | 14.77 | 14.93 | 14.65 | 14.67 | 12.96 | qfq | 5,574,301 | 82,473,253 | -0.07% |
| 2023-10-10 | 15.00 | 15.00 | 14.52 | 14.68 | 12.97 | qfq | 11,450,829 | 168,236,513 | -2.00% |
| 2023-10-09 | 14.79 | 15.16 | 14.40 | 14.98 | 13.23 | qfq | 9,167,731 | 135,937,401 | 1.15% |
| 2023-09-28 | 14.75 | 14.90 | 14.75 | 14.81 | 13.08 | qfq | 3,447,356 | 51,111,702 | 0.47% |
| 2023-09-27 | 14.71 | 15.00 | 14.70 | 14.74 | 13.02 | qfq | 5,355,472 | 79,432,849 | 0.07% |
| 2023-09-26 | 14.88 | 14.95 | 14.70 | 14.73 | 13.01 | qfq | 5,823,300 | 85,982,826 | -1.27% |
| 2023-09-25 | 14.75 | 15.00 | 14.70 | 14.92 | 13.18 | qfq | 9,839,091 | 146,583,394 | 1.15% |
| 2023-09-22 | 14.94 | 14.96 | 14.65 | 14.75 | 13.03 | qfq | 13,029,024 | 192,548,669 | -0.94% |
| 2023-09-21 | 14.97 | 15.05 | 14.75 | 14.89 | 13.15 | qfq | 9,252,196 | 137,782,749 | -0.87% |
| 2023-09-20 | 14.86 | 15.22 | 14.71 | 15.02 | 13.27 | qfq | 11,039,919 | 166,421,428 | 1.35% |
| 2023-09-19 | 14.55 | 14.85 | 14.50 | 14.82 | 13.09 | qfq | 9,692,172 | 142,538,107 | 1.72% |
| 2023-09-18 | 14.68 | 14.70 | 14.41 | 14.57 | 12.87 | qfq | 6,108,070 | 88,887,476 | -0.75% |
| 2023-09-15 | 14.85 | 14.97 | 14.61 | 14.68 | 12.97 | qfq | 5,889,219 | 87,069,955 | -1.14% |
| 2023-09-14 | 14.53 | 14.93 | 14.48 | 14.85 | 13.12 | qfq | 12,580,539 | 185,341,868 | 1.92% |
| 2023-09-13 | 14.53 | 14.72 | 14.47 | 14.57 | 12.87 | qfq | 5,108,440 | 74,398,900 | 0.21% |
| 2023-09-12 | 14.67 | 14.70 | 14.48 | 14.54 | 12.84 | qfq | 4,796,499 | 69,865,883 | -0.62% |
| 2023-09-11 | 14.75 | 14.79 | 14.56 | 14.63 | 12.92 | qfq | 6,675,262 | 97,715,708 | -0.54% |
| 2023-09-08 | 14.90 | 15.00 | 14.64 | 14.71 | 12.99 | qfq | 5,113,011 | 75,511,451 | -1.93% |
| 2023-09-07 | 15.19 | 15.28 | 14.95 | 15.00 | 13.25 | qfq | 4,935,917 | 74,453,116 | -1.70% |
| 2023-09-06 | 15.42 | 15.42 | 15.11 | 15.26 | 13.48 | qfq | 5,193,204 | 79,064,050 | -1.29% |
| 2023-09-05 | 15.65 | 15.69 | 15.32 | 15.46 | 13.65 | qfq | 5,829,078 | 90,043,293 | -1.15% |
| 2023-09-04 | 14.79 | 15.95 | 14.79 | 15.64 | 13.81 | qfq | 21,455,978 | 332,887,861 | 5.75% |
| 2023-09-01 | 14.19 | 14.83 | 14.17 | 14.79 | 13.06 | qfq | 9,581,596 | 140,057,177 | 4.23% |
| 2023-08-31 | 14.39 | 14.46 | 14.18 | 14.19 | 12.53 | qfq | 5,196,765 | 74,133,745 | -1.87% |
| 2023-08-30 | 14.47 | 14.62 | 14.36 | 14.46 | 12.77 | qfq | 5,684,193 | 82,192,937 | -0.07% |
| 2023-08-29 | 14.59 | 14.73 | 14.47 | 14.47 | 12.78 | qfq | 9,261,183 | 134,967,991 | -1.03% |
| 2023-08-28 | 14.97 | 15.15 | 14.53 | 14.62 | 12.91 | qfq | 13,109,762 | 194,129,147 | 1.74% |
| 2023-08-25 | 14.23 | 14.46 | 14.16 | 14.37 | 12.69 | qfq | 6,414,555 | 91,916,222 | 1.05% |
| 2023-08-24 | 14.20 | 14.37 | 14.11 | 14.22 | 12.56 | qfq | 5,098,115 | 72,688,714 | 0.14% |
| 2023-08-23 | 14.65 | 14.67 | 14.17 | 14.20 | 12.54 | qfq | 7,196,687 | 103,335,672 | -2.74% |
| 2023-08-22 | 14.70 | 14.90 | 14.42 | 14.60 | 12.90 | qfq | 8,440,278 | 123,254,351 | -0.54% |
| 2023-08-21 | 15.40 | 15.44 | 14.66 | 14.68 | 12.97 | qfq | 9,782,805 | 146,198,559 | -4.68% |
| 2023-08-18 | 15.58 | 15.78 | 15.40 | 15.40 | 13.60 | qfq | 4,204,134 | 65,259,411 | -1.47% |
| 2023-08-17 | 15.48 | 15.69 | 15.32 | 15.63 | 13.80 | qfq | 4,987,900 | 77,403,803 | 0.77% |
| 2023-08-16 | 15.46 | 15.64 | 15.42 | 15.51 | 13.70 | qfq | 4,006,010 | 62,214,027 | -0.26% |
| 2023-08-15 | 15.63 | 15.79 | 15.41 | 15.55 | 13.73 | qfq | 4,279,532 | 66,665,966 | -0.45% |
| 2023-08-14 | 15.50 | 15.71 | 15.37 | 15.62 | 13.80 | qfq | 4,451,223 | 69,217,075 | 0.06% |
| 2023-08-11 | 16.04 | 16.08 | 15.60 | 15.61 | 13.79 | qfq | 4,445,307 | 70,040,522 | -2.25% |
| 2023-08-10 | 15.91 | 16.13 | 15.90 | 15.97 | 14.11 | qfq | 4,139,729 | 66,155,730 | 0.00% |
| 2023-08-09 | 16.08 | 16.15 | 15.92 | 15.97 | 14.11 | qfq | 3,638,444 | 58,173,686 | -0.81% |
| 2023-08-08 | 16.13 | 16.19 | 16.02 | 16.10 | 14.22 | qfq | 3,642,288 | 58,668,810 | -0.12% |
| 2023-08-07 | 16.32 | 16.33 | 16.06 | 16.12 | 14.24 | qfq | 4,706,851 | 76,029,961 | -1.23% |
| 2023-08-04 | 16.57 | 16.74 | 16.30 | 16.32 | 14.41 | qfq | 5,051,061 | 83,170,525 | -1.39% |
| 2023-08-03 | 16.52 | 16.65 | 16.45 | 16.55 | 14.62 | qfq | 3,714,518 | 61,405,211 | -0.42% |
| 2023-08-02 | 16.70 | 16.72 | 16.43 | 16.62 | 14.68 | qfq | 6,274,500 | 103,891,605 | -0.48% |
| 2023-08-01 | 16.73 | 17.06 | 16.56 | 16.70 | 14.75 | qfq | 7,373,739 | 123,702,805 | -0.24% |
| 2023-07-31 | 16.92 | 17.04 | 16.60 | 16.74 | 14.79 | qfq | 6,124,550 | 102,563,830 | -0.65% |
| 2023-07-28 | 16.56 | 16.99 | 16.52 | 16.85 | 14.88 | qfq | 8,772,650 | 147,577,750 | 0.90% |
| 2023-07-27 | 16.40 | 16.95 | 16.30 | 16.70 | 14.75 | qfq | 11,186,837 | 186,684,550 | 1.83% |
| 2023-07-26 | 16.07 | 16.47 | 16.00 | 16.40 | 14.48 | qfq | 7,429,165 | 120,963,375 | 2.50% |
| 2023-07-25 | 15.55 | 16.00 | 15.55 | 16.00 | 14.13 | qfq | 4,973,164 | 78,967,147 | 3.56% |
| 2023-07-24 | 15.73 | 15.74 | 15.39 | 15.45 | 13.65 | qfq | 4,923,992 | 76,331,051 | -1.84% |
| 2023-07-21 | 15.94 | 16.02 | 15.67 | 15.74 | 13.90 | qfq | 3,803,474 | 60,115,638 | -1.13% |
| 2023-07-20 | 15.81 | 16.01 | 15.76 | 15.92 | 14.06 | qfq | 3,035,432 | 48,295,831 | 0.70% |
| 2023-07-19 | 15.89 | 15.89 | 15.70 | 15.81 | 13.96 | qfq | 1,864,655 | 29,418,793 | -0.32% |
| 2023-07-18 | 15.78 | 15.94 | 15.69 | 15.86 | 14.01 | qfq | 2,295,653 | 36,323,793 | 0.51% |