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
皇台酒业000995.SZ
最近收盘价9.652026-07-17
最近交易日2026-07-17
成交量（股）10,842,000
成交额（元）106,444,612
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.05 | 10.30 | 9.54 | 9.65 | 9.65 | qfq | 10,842,000 | 106,444,612 | -4.64% |
| 2026-07-16 | 9.90 | 10.19 | 9.85 | 10.12 | 10.12 | qfq | 12,709,900 | 127,773,128 | 0.60% |
| 2026-07-15 | 9.45 | 10.21 | 9.40 | 10.06 | 10.06 | qfq | 15,602,211 | 155,475,587 | 4.03% |
| 2026-07-14 | 9.59 | 9.73 | 9.42 | 9.67 | 9.67 | qfq | 8,717,000 | 83,505,510 | 0.10% |
| 2026-07-13 | 9.82 | 9.95 | 9.56 | 9.66 | 9.66 | qfq | 13,011,610 | 125,941,426 | -3.11% |
| 2026-07-10 | 9.28 | 10.26 | 9.16 | 9.97 | 9.97 | qfq | 19,663,397 | 195,795,749 | 6.86% |
| 2026-07-09 | 9.34 | 9.45 | 9.12 | 9.33 | 9.33 | qfq | 6,570,145 | 60,879,449 | -0.43% |
| 2026-07-08 | 9.55 | 9.57 | 9.32 | 9.37 | 9.37 | qfq | 5,999,000 | 56,397,287 | -1.47% |
| 2026-07-07 | 9.84 | 9.85 | 9.48 | 9.51 | 9.51 | qfq | 7,286,100 | 70,019,270 | -4.04% |
| 2026-07-06 | 9.97 | 10.11 | 9.88 | 9.91 | 9.91 | qfq | 7,242,700 | 72,242,051 | -0.80% |
| 2026-07-03 | 10.01 | 10.08 | 9.80 | 9.99 | 9.99 | qfq | 8,051,000 | 80,311,109 | 1.01% |
| 2026-07-02 | 9.96 | 10.23 | 9.83 | 9.89 | 9.89 | qfq | 10,249,500 | 102,567,402 | -0.70% |
| 2026-07-01 | 9.46 | 10.09 | 9.46 | 9.96 | 9.96 | qfq | 13,890,000 | 136,803,210 | 4.84% |
| 2026-06-30 | 9.67 | 9.70 | 9.37 | 9.50 | 9.50 | qfq | 10,256,301 | 97,268,592 | -1.76% |
| 2026-06-29 | 9.73 | 9.99 | 9.36 | 9.67 | 9.67 | qfq | 12,295,200 | 119,130,722 | 0.21% |
| 2026-06-26 | 10.12 | 10.27 | 9.65 | 9.65 | 9.65 | qfq | 14,839,000 | 146,357,411 | -5.02% |
| 2026-06-25 | 10.04 | 10.67 | 9.90 | 10.16 | 10.16 | qfq | 18,312,100 | 187,821,661 | 0.79% |
| 2026-06-24 | 10.50 | 10.65 | 10.03 | 10.08 | 10.08 | qfq | 10,990,600 | 112,150,194 | -5.00% |
| 2026-06-23 | 10.28 | 10.95 | 10.25 | 10.61 | 10.61 | qfq | 15,890,000 | 169,763,940 | 2.51% |
| 2026-06-22 | 9.99 | 10.42 | 9.87 | 10.35 | 10.35 | qfq | 14,225,686 | 144,012,037 | 2.37% |
| 2026-06-18 | 10.21 | 10.28 | 9.91 | 10.11 | 10.11 | qfq | 12,401,800 | 124,904,202 | -1.75% |
| 2026-06-17 | 10.43 | 10.58 | 10.12 | 10.29 | 10.29 | qfq | 18,139,463 | 185,972,618 | -5.42% |
| 2026-06-16 | 11.03 | 11.10 | 10.50 | 10.88 | 10.88 | qfq | 12,944,577 | 139,315,475 | -2.07% |
| 2026-06-15 | 11.02 | 11.32 | 10.96 | 11.11 | 11.11 | qfq | 9,998,900 | 111,046,624 | 0.91% |
| 2026-06-12 | 11.00 | 11.19 | 10.74 | 11.01 | 11.01 | qfq | 10,633,521 | 117,224,884 | 1.85% |
| 2026-06-11 | 11.01 | 11.05 | 10.65 | 10.81 | 10.81 | qfq | 10,823,902 | 117,439,663 | -2.52% |
| 2026-06-10 | 11.00 | 11.39 | 10.96 | 11.09 | 11.09 | qfq | 12,113,208 | 135,365,789 | 0.00% |
| 2026-06-09 | 11.35 | 11.45 | 10.98 | 11.09 | 11.09 | qfq | 11,730,531 | 130,499,181 | -2.03% |
| 2026-06-08 | 11.93 | 12.28 | 11.25 | 11.32 | 11.32 | qfq | 14,906,030 | 174,347,923 | -6.14% |
| 2026-06-05 | 12.30 | 12.54 | 12.03 | 12.06 | 12.06 | qfq | 12,034,800 | 147,304,195 | 0.25% |
| 2026-06-04 | 12.52 | 12.79 | 12.02 | 12.03 | 12.03 | qfq | 14,360,678 | 176,171,475 | -5.13% |
| 2026-06-03 | 12.65 | 12.82 | 12.20 | 12.68 | 12.68 | qfq | 16,375,500 | 204,188,588 | -1.01% |
| 2026-06-02 | 13.34 | 13.36 | 12.71 | 12.81 | 12.81 | qfq | 18,804,061 | 243,203,669 | -4.04% |
| 2026-06-01 | 12.91 | 13.55 | 12.80 | 13.35 | 13.35 | qfq | 17,199,600 | 227,320,811 | -0.30% |
| 2026-05-29 | 13.35 | 13.88 | 13.08 | 13.39 | 13.39 | qfq | 25,906,762 | 350,266,557 | -0.22% |
| 2026-05-28 | 14.00 | 14.20 | 13.30 | 13.42 | 13.42 | qfq | 23,249,453 | 318,104,926 | -5.76% |
| 2026-05-27 | 13.70 | 14.89 | 13.42 | 14.24 | 14.24 | qfq | 36,424,165 | 511,692,908 | 3.94% |
| 2026-05-26 | 14.18 | 14.48 | 13.70 | 13.70 | 13.70 | qfq | 27,597,361 | 389,200,664 | -4.40% |
| 2026-05-25 | 12.71 | 14.33 | 12.63 | 14.33 | 14.33 | qfq | 27,283,754 | 375,605,843 | 9.98% |
| 2026-05-22 | 14.29 | 14.29 | 13.02 | 13.03 | 13.03 | qfq | 26,742,201 | 356,572,868 | -9.45% |
| 2026-05-21 | 14.12 | 14.77 | 13.85 | 14.39 | 14.39 | qfq | 27,176,600 | 388,862,095 | 0.49% |
| 2026-05-20 | 14.43 | 15.10 | 14.06 | 14.32 | 14.32 | qfq | 28,165,901 | 410,720,418 | 0.70% |
| 2026-05-19 | 14.75 | 15.11 | 14.04 | 14.22 | 14.22 | qfq | 20,284,893 | 294,267,038 | -1.18% |
| 2026-05-18 | 14.86 | 14.92 | 14.10 | 14.39 | 14.39 | qfq | 19,766,093 | 283,427,119 | -1.03% |
| 2026-05-15 | 14.65 | 15.50 | 14.40 | 14.54 | 14.54 | qfq | 38,758,638 | 575,222,969 | -1.82% |
| 2026-05-14 | 13.80 | 15.21 | 13.72 | 14.81 | 14.81 | qfq | 37,953,049 | 558,605,502 | 7.09% |
| 2026-05-13 | 13.89 | 13.99 | 13.67 | 13.83 | 13.83 | qfq | 7,303,289 | 100,924,264 | 0.36% |
| 2026-05-12 | 14.16 | 14.24 | 13.75 | 13.78 | 13.78 | qfq | 8,243,582 | 114,552,870 | -3.23% |
| 2026-05-11 | 14.12 | 14.25 | 13.88 | 14.24 | 14.24 | qfq | 8,201,994 | 115,603,982 | 1.21% |
| 2026-05-08 | 13.97 | 14.14 | 13.78 | 14.07 | 14.07 | qfq | 8,874,067 | 124,227,169 | 1.01% |
| 2026-05-07 | 13.66 | 14.21 | 13.66 | 13.93 | 13.93 | qfq | 12,810,401 | 179,147,381 | 1.98% |
| 2026-05-06 | 13.31 | 13.67 | 13.27 | 13.66 | 13.66 | qfq | 9,212,501 | 124,581,018 | 1.34% |
| 2026-04-30 | 13.50 | 13.69 | 13.40 | 13.48 | 13.48 | qfq | 7,347,299 | 99,343,485 | -0.15% |
| 2026-04-29 | 13.45 | 13.68 | 13.41 | 13.50 | 13.50 | qfq | 8,457,900 | 114,668,922 | -0.07% |
| 2026-04-28 | 13.50 | 13.82 | 13.25 | 13.51 | 13.51 | qfq | 14,646,101 | 198,120,189 | 0.97% |
| 2026-04-27 | 13.41 | 13.47 | 12.93 | 13.38 | 13.38 | qfq | 14,503,803 | 191,781,821 | -1.83% |
| 2026-04-24 | 13.99 | 14.11 | 13.45 | 13.63 | 13.63 | qfq | 21,477,700 | 294,441,624 | -2.92% |
| 2026-04-23 | 13.76 | 14.90 | 13.76 | 14.04 | 14.04 | qfq | 30,281,002 | 432,447,890 | 2.86% |
| 2026-04-22 | 13.87 | 13.87 | 13.52 | 13.65 | 13.65 | qfq | 9,529,094 | 130,124,632 | -1.30% |
| 2026-04-21 | 14.02 | 14.32 | 13.76 | 13.83 | 13.83 | qfq | 11,991,601 | 167,704,837 | -0.50% |
| 2026-04-20 | 13.70 | 14.03 | 13.55 | 13.90 | 13.90 | qfq | 10,092,701 | 139,691,511 | 1.09% |
| 2026-04-17 | 13.80 | 13.90 | 13.43 | 13.75 | 13.75 | qfq | 11,381,810 | 156,334,816 | -1.57% |
| 2026-04-16 | 13.75 | 13.98 | 13.68 | 13.97 | 13.97 | qfq | 13,624,400 | 188,655,801 | 0.07% |
| 2026-04-15 | 13.67 | 14.06 | 13.48 | 13.96 | 13.96 | qfq | 19,105,200 | 263,821,502 | 2.12% |
| 2026-04-14 | 13.43 | 13.70 | 13.34 | 13.67 | 13.67 | qfq | 13,405,100 | 181,763,902 | 1.64% |
| 2026-04-13 | 13.30 | 13.45 | 13.16 | 13.45 | 13.45 | qfq | 8,584,900 | 113,909,610 | 0.52% |
| 2026-04-10 | 13.49 | 13.53 | 13.23 | 13.38 | 13.38 | qfq | 12,188,371 | 163,246,650 | 1.06% |
| 2026-04-09 | 13.31 | 13.60 | 13.10 | 13.24 | 13.24 | qfq | 12,766,301 | 169,788,352 | -0.75% |
| 2026-04-08 | 13.43 | 13.49 | 13.21 | 13.34 | 13.34 | qfq | 15,658,801 | 208,372,570 | -0.67% |
| 2026-04-07 | 12.61 | 13.52 | 12.33 | 13.43 | 13.43 | qfq | 29,447,477 | 381,727,604 | 6.50% |
| 2026-04-03 | 13.51 | 13.53 | 12.58 | 12.61 | 12.61 | qfq | 23,628,910 | 303,405,421 | -6.80% |
| 2026-04-02 | 13.90 | 14.05 | 13.50 | 13.53 | 13.53 | qfq | 24,973,527 | 342,741,461 | -3.29% |
| 2026-04-01 | 15.00 | 15.02 | 13.75 | 13.99 | 13.99 | qfq | 41,479,289 | 587,376,795 | -6.73% |
| 2026-03-31 | 15.19 | 15.88 | 14.87 | 15.00 | 15.00 | qfq | 51,548,467 | 788,791,366 | 3.88% |
| 2026-03-30 | 14.13 | 14.51 | 14.01 | 14.44 | 14.44 | qfq | 14,277,901 | 203,887,546 | 0.49% |
| 2026-03-27 | 14.26 | 14.83 | 14.24 | 14.37 | 14.37 | qfq | 15,834,701 | 229,577,643 | -0.76% |
| 2026-03-26 | 14.24 | 14.66 | 14.09 | 14.48 | 14.48 | qfq | 19,579,201 | 282,637,793 | 0.63% |
| 2026-03-25 | 14.28 | 14.52 | 14.01 | 14.39 | 14.39 | qfq | 12,213,455 | 174,014,135 | 2.06% |
| 2026-03-24 | 14.05 | 14.20 | 13.61 | 14.10 | 14.10 | qfq | 15,030,792 | 209,922,432 | 2.40% |
| 2026-03-23 | 14.26 | 14.35 | 13.62 | 13.77 | 13.77 | qfq | 19,758,900 | 277,223,397 | -6.20% |
| 2026-03-20 | 15.34 | 15.50 | 14.68 | 14.68 | 14.68 | qfq | 19,265,855 | 288,467,237 | -4.36% |
| 2026-03-19 | 15.59 | 16.14 | 15.30 | 15.35 | 15.35 | qfq | 18,355,800 | 286,356,807 | -3.34% |
| 2026-03-18 | 16.42 | 16.51 | 15.68 | 15.88 | 15.88 | qfq | 29,245,782 | 465,178,441 | -4.11% |
| 2026-03-17 | 16.26 | 17.19 | 15.93 | 16.56 | 16.56 | qfq | 44,172,120 | 735,818,911 | 1.28% |
| 2026-03-16 | 15.58 | 17.04 | 15.58 | 16.35 | 16.35 | qfq | 49,745,623 | 819,764,248 | 5.55% |
| 2026-03-13 | 15.21 | 16.04 | 14.93 | 15.49 | 15.49 | qfq | 28,299,000 | 440,234,005 | 3.20% |
| 2026-03-12 | 15.45 | 15.55 | 14.96 | 15.01 | 15.01 | qfq | 15,881,500 | 240,556,560 | -3.29% |
| 2026-03-11 | 15.55 | 15.62 | 15.30 | 15.52 | 15.52 | qfq | 9,776,101 | 151,064,941 | 0.19% |
| 2026-03-10 | 15.41 | 15.66 | 15.32 | 15.49 | 15.49 | qfq | 9,763,000 | 151,277,444 | 0.26% |
| 2026-03-09 | 15.12 | 15.65 | 15.10 | 15.45 | 15.45 | qfq | 14,259,200 | 219,081,168 | 0.59% |
| 2026-03-06 | 14.96 | 15.41 | 14.96 | 15.36 | 15.36 | qfq | 11,730,900 | 179,104,660 | 2.20% |
| 2026-03-05 | 15.12 | 15.25 | 14.95 | 15.03 | 15.03 | qfq | 12,382,700 | 186,825,727 | 0.54% |
| 2026-03-04 | 15.00 | 15.27 | 14.70 | 14.95 | 14.95 | qfq | 20,537,826 | 307,835,027 | -3.24% |
| 2026-03-03 | 15.33 | 16.37 | 15.07 | 15.45 | 15.45 | qfq | 33,594,258 | 528,131,670 | 1.31% |
| 2026-03-02 | 15.64 | 15.75 | 15.13 | 15.25 | 15.25 | qfq | 14,661,700 | 224,779,971 | -4.21% |
| 2026-02-27 | 15.78 | 16.00 | 15.69 | 15.92 | 15.92 | qfq | 12,056,400 | 191,238,987 | 1.08% |
| 2026-02-26 | 16.14 | 16.32 | 15.71 | 15.75 | 15.75 | qfq | 19,162,644 | 304,982,589 | -3.61% |
| 2026-02-25 | 16.01 | 16.60 | 15.80 | 16.34 | 16.34 | qfq | 27,713,401 | 450,575,760 | 3.22% |
| 2026-02-24 | 15.95 | 16.14 | 15.78 | 15.83 | 15.83 | qfq | 19,721,400 | 314,148,953 | 1.02% |
| 2026-02-13 | 16.35 | 16.35 | 15.63 | 15.67 | 15.67 | qfq | 20,763,501 | 330,075,105 | -2.00% |
| 2026-02-12 | 16.40 | 16.64 | 15.92 | 15.99 | 15.99 | qfq | 24,432,600 | 395,179,407 | -3.50% |
| 2026-02-11 | 16.89 | 17.10 | 16.34 | 16.57 | 16.57 | qfq | 34,508,203 | 573,265,709 | -2.70% |
| 2026-02-10 | 18.05 | 18.41 | 16.93 | 17.03 | 17.03 | qfq | 47,510,117 | 822,393,526 | -9.41% |
| 2026-02-09 | 17.83 | 19.40 | 17.83 | 18.80 | 18.80 | qfq | 54,027,290 | 1,005,659,454 | 3.98% |
| 2026-02-06 | 18.08 | 18.54 | 18.08 | 18.08 | 18.08 | qfq | 12,011,400 | 217,463,515 | -10.00% |
| 2026-02-05 | 19.01 | 20.80 | 19.01 | 20.09 | 20.09 | qfq | 66,546,578 | 1,330,048,568 | 5.96% |
| 2026-02-04 | 19.79 | 21.20 | 18.41 | 18.96 | 18.96 | qfq | 74,184,860 | 1,475,520,161 | -1.61% |
| 2026-02-03 | 17.22 | 19.27 | 17.22 | 19.27 | 19.27 | qfq | 45,589,683 | 857,269,748 | 9.99% |
| 2026-02-02 | 15.24 | 17.52 | 14.89 | 17.52 | 17.52 | qfq | 62,797,236 | 1,049,689,969 | 9.98% |
| 2026-01-30 | 15.93 | 15.93 | 15.56 | 15.93 | 15.93 | qfq | 42,288,569 | 672,906,310 | 10.01% |
| 2026-01-29 | 12.95 | 14.48 | 12.84 | 14.48 | 14.48 | qfq | 26,366,833 | 364,809,835 | 10.03% |
| 2026-01-28 | 12.55 | 13.49 | 12.42 | 13.16 | 13.16 | qfq | 15,534,800 | 203,312,649 | 4.86% |
| 2026-01-27 | 12.81 | 12.84 | 12.45 | 12.55 | 12.55 | qfq | 4,551,700 | 57,326,081 | -2.71% |
| 2026-01-26 | 12.90 | 12.93 | 12.65 | 12.90 | 12.90 | qfq | 6,067,700 | 77,596,904 | -0.46% |
| 2026-01-23 | 12.98 | 13.04 | 12.90 | 12.96 | 12.96 | qfq | 4,085,600 | 52,845,378 | -0.08% |
| 2026-01-22 | 12.90 | 13.06 | 12.81 | 12.97 | 12.97 | qfq | 5,128,500 | 66,389,350 | 0.54% |
| 2026-01-21 | 12.83 | 13.07 | 12.70 | 12.90 | 12.90 | qfq | 6,172,900 | 79,027,958 | -0.39% |
| 2026-01-20 | 12.97 | 13.13 | 12.84 | 12.95 | 12.95 | qfq | 6,921,900 | 89,930,075 | 0.39% |
| 2026-01-19 | 12.81 | 12.96 | 12.81 | 12.90 | 12.90 | qfq | 4,494,354 | 57,931,641 | 0.08% |
| 2026-01-16 | 12.70 | 13.18 | 12.69 | 12.89 | 12.89 | qfq | 9,869,854 | 126,958,298 | 2.06% |
| 2026-01-15 | 12.69 | 12.75 | 12.54 | 12.63 | 12.63 | qfq | 4,576,100 | 57,820,526 | -1.25% |
| 2026-01-14 | 12.87 | 13.03 | 12.60 | 12.79 | 12.79 | qfq | 7,735,597 | 99,355,381 | -0.62% |
| 2026-01-13 | 13.00 | 13.10 | 12.82 | 12.87 | 12.87 | qfq | 6,967,600 | 90,028,009 | -1.00% |
| 2026-01-12 | 12.82 | 13.04 | 12.76 | 13.00 | 13.00 | qfq | 8,793,557 | 113,704,548 | 1.25% |
| 2026-01-09 | 12.75 | 12.92 | 12.73 | 12.84 | 12.84 | qfq | 9,161,696 | 117,594,997 | 1.34% |
| 2026-01-08 | 12.63 | 12.73 | 12.53 | 12.67 | 12.67 | qfq | 5,807,600 | 73,310,224 | -0.24% |
| 2026-01-07 | 12.67 | 12.80 | 12.49 | 12.70 | 12.70 | qfq | 8,097,000 | 102,499,635 | 0.24% |
| 2026-01-06 | 12.56 | 12.67 | 12.52 | 12.67 | 12.67 | qfq | 6,150,179 | 77,548,244 | 0.40% |
| 2026-01-05 | 12.49 | 12.65 | 12.36 | 12.62 | 12.62 | qfq | 6,063,998 | 76,302,786 | 0.88% |
| 2025-12-31 | 12.65 | 12.76 | 12.48 | 12.51 | 12.51 | qfq | 5,469,103 | 68,587,804 | -1.11% |
| 2025-12-30 | 12.74 | 12.91 | 12.60 | 12.65 | 12.65 | qfq | 6,923,206 | 87,971,479 | -1.33% |
| 2025-12-29 | 12.98 | 13.09 | 12.78 | 12.82 | 12.82 | qfq | 6,728,338 | 86,502,448 | -1.08% |
| 2025-12-26 | 12.91 | 13.10 | 12.80 | 12.96 | 12.96 | qfq | 12,513,900 | 161,723,587 | -1.44% |
| 2025-12-25 | 12.65 | 13.58 | 12.51 | 13.15 | 13.15 | qfq | 19,993,663 | 261,031,303 | 4.37% |
| 2025-12-24 | 12.78 | 12.81 | 12.40 | 12.60 | 12.60 | qfq | 8,460,179 | 106,367,400 | -1.49% |
| 2025-12-23 | 12.98 | 13.06 | 12.72 | 12.79 | 12.79 | qfq | 8,243,301 | 105,522,385 | -1.99% |
| 2025-12-22 | 13.16 | 13.19 | 12.97 | 13.05 | 13.05 | qfq | 8,786,515 | 114,598,060 | -0.99% |
| 2025-12-19 | 12.88 | 13.27 | 12.71 | 13.18 | 13.18 | qfq | 14,221,315 | 185,717,047 | 1.54% |
| 2025-12-18 | 12.88 | 13.17 | 12.82 | 12.98 | 12.98 | qfq | 13,300,454 | 172,929,940 | 0.39% |
| 2025-12-17 | 13.25 | 13.26 | 12.82 | 12.93 | 12.93 | qfq | 16,701,637 | 217,171,469 | -2.85% |
| 2025-12-16 | 12.85 | 13.97 | 12.85 | 13.31 | 13.31 | qfq | 30,491,275 | 405,132,211 | -1.41% |
| 2025-12-15 | 12.97 | 13.50 | 12.97 | 13.50 | 13.50 | qfq | 22,843,541 | 307,126,693 | 10.02% |
| 2025-12-12 | 12.34 | 12.68 | 12.14 | 12.27 | 12.27 | qfq | 10,496,583 | 130,268,035 | -1.60% |
| 2025-12-11 | 12.82 | 12.86 | 12.12 | 12.47 | 12.47 | qfq | 18,327,083 | 226,334,442 | -4.44% |
| 2025-12-10 | 12.12 | 13.33 | 12.12 | 13.05 | 13.05 | qfq | 22,562,831 | 295,451,846 | 7.67% |
| 2025-12-09 | 12.16 | 12.24 | 12.02 | 12.12 | 12.12 | qfq | 3,640,400 | 44,213,947 | -0.33% |
| 2025-12-08 | 12.14 | 12.21 | 12.12 | 12.16 | 12.16 | qfq | 2,787,601 | 33,893,614 | 0.16% |
| 2025-12-05 | 11.99 | 12.16 | 11.89 | 12.14 | 12.14 | qfq | 2,845,400 | 34,283,330 | 1.25% |
| 2025-12-04 | 12.29 | 12.31 | 11.95 | 11.99 | 11.99 | qfq | 3,566,400 | 42,952,850 | -2.52% |
| 2025-12-03 | 12.51 | 12.53 | 12.24 | 12.30 | 12.30 | qfq | 3,972,000 | 48,953,621 | -1.52% |
| 2025-12-02 | 12.67 | 12.67 | 12.46 | 12.49 | 12.49 | qfq | 3,636,700 | 45,497,540 | -1.42% |
| 2025-12-01 | 12.69 | 12.79 | 12.64 | 12.67 | 12.67 | qfq | 3,171,238 | 40,328,341 | -0.16% |
| 2025-11-28 | 12.51 | 12.70 | 12.43 | 12.69 | 12.69 | qfq | 3,456,938 | 43,561,740 | 1.04% |
| 2025-11-27 | 12.67 | 12.70 | 12.54 | 12.56 | 12.56 | qfq | 3,793,901 | 47,815,276 | -0.55% |
| 2025-11-26 | 12.71 | 12.88 | 12.60 | 12.63 | 12.63 | qfq | 3,518,100 | 44,762,054 | -0.79% |
| 2025-11-25 | 12.73 | 12.85 | 12.62 | 12.73 | 12.73 | qfq | 3,720,682 | 47,402,328 | 0.24% |
| 2025-11-24 | 12.60 | 12.79 | 12.44 | 12.70 | 12.70 | qfq | 4,869,782 | 61,444,423 | 1.20% |
| 2025-11-21 | 12.96 | 13.31 | 12.44 | 12.55 | 12.55 | qfq | 6,047,267 | 77,327,554 | -4.05% |
| 2025-11-20 | 13.37 | 13.42 | 12.95 | 13.08 | 13.08 | qfq | 6,865,500 | 90,064,464 | -2.17% |
| 2025-11-19 | 13.84 | 13.84 | 13.31 | 13.37 | 13.37 | qfq | 8,661,785 | 116,763,230 | -3.47% |
| 2025-11-18 | 13.92 | 14.23 | 13.66 | 13.85 | 13.85 | qfq | 14,580,178 | 203,714,246 | 2.21% |
| 2025-11-17 | 13.48 | 13.59 | 13.30 | 13.55 | 13.55 | qfq | 5,340,101 | 71,958,695 | 0.89% |
| 2025-11-14 | 13.38 | 13.66 | 13.37 | 13.43 | 13.43 | qfq | 5,773,035 | 78,011,458 | -0.22% |
| 2025-11-13 | 13.81 | 13.95 | 13.37 | 13.46 | 13.46 | qfq | 12,074,701 | 163,904,046 | -2.39% |
| 2025-11-12 | 13.82 | 13.98 | 13.73 | 13.79 | 13.79 | qfq | 4,159,016 | 57,545,499 | -0.07% |
| 2025-11-11 | 13.72 | 13.84 | 13.54 | 13.80 | 13.80 | qfq | 4,240,501 | 58,092,624 | -0.22% |
| 2025-11-10 | 13.39 | 13.90 | 13.35 | 13.83 | 13.83 | qfq | 8,423,035 | 115,419,916 | 3.06% |
| 2025-11-07 | 13.50 | 13.62 | 13.39 | 13.42 | 13.42 | qfq | 3,042,100 | 41,003,362 | -0.81% |
| 2025-11-06 | 13.65 | 13.67 | 13.50 | 13.53 | 13.53 | qfq | 2,833,300 | 38,396,381 | -0.59% |
| 2025-11-05 | 13.59 | 13.74 | 13.54 | 13.61 | 13.61 | qfq | 3,050,000 | 41,558,889 | 0.07% |
| 2025-11-04 | 13.60 | 13.68 | 13.50 | 13.60 | 13.60 | qfq | 2,411,900 | 32,714,240 | -0.58% |
| 2025-11-03 | 13.51 | 13.71 | 13.51 | 13.68 | 13.68 | qfq | 3,231,096 | 44,007,887 | 0.74% |
| 2025-10-31 | 13.40 | 13.62 | 13.38 | 13.58 | 13.58 | qfq | 3,888,000 | 52,660,102 | 1.65% |
| 2025-10-30 | 13.40 | 13.58 | 13.36 | 13.36 | 13.36 | qfq | 3,504,900 | 47,211,812 | -1.26% |
| 2025-10-29 | 13.68 | 13.78 | 13.32 | 13.53 | 13.53 | qfq | 5,626,464 | 75,841,480 | -1.53% |
| 2025-10-28 | 13.70 | 13.90 | 13.70 | 13.74 | 13.74 | qfq | 3,343,501 | 46,126,241 | -0.51% |
| 2025-10-27 | 13.76 | 13.88 | 13.64 | 13.81 | 13.81 | qfq | 3,570,601 | 49,199,834 | 0.44% |
| 2025-10-24 | 14.02 | 14.02 | 13.72 | 13.75 | 13.75 | qfq | 4,728,700 | 65,507,989 | -1.86% |
| 2025-10-23 | 13.81 | 14.09 | 13.81 | 14.01 | 14.01 | qfq | 4,204,101 | 58,769,576 | 1.01% |
| 2025-10-22 | 13.88 | 14.14 | 13.84 | 13.87 | 13.87 | qfq | 3,399,000 | 47,360,706 | -0.72% |
| 2025-10-21 | 13.79 | 14.04 | 13.79 | 13.97 | 13.97 | qfq | 4,552,100 | 63,375,578 | 1.31% |
| 2025-10-20 | 13.50 | 13.87 | 13.50 | 13.79 | 13.79 | qfq | 4,296,162 | 58,952,842 | 2.38% |
| 2025-10-17 | 13.84 | 13.85 | 13.42 | 13.47 | 13.47 | qfq | 3,830,900 | 52,253,901 | -2.46% |
| 2025-10-16 | 13.90 | 13.98 | 13.73 | 13.81 | 13.81 | qfq | 4,452,910 | 61,637,836 | -1.15% |
| 2025-10-15 | 13.89 | 14.24 | 13.76 | 13.97 | 13.97 | qfq | 5,426,550 | 75,765,404 | 0.07% |
| 2025-10-14 | 13.98 | 14.29 | 13.84 | 13.96 | 13.96 | qfq | 7,072,950 | 99,273,156 | 0.94% |
| 2025-10-13 | 13.66 | 13.88 | 13.45 | 13.83 | 13.83 | qfq | 3,972,100 | 54,545,928 | -2.12% |
| 2025-10-10 | 14.13 | 14.28 | 14.08 | 14.13 | 14.13 | qfq | 4,690,885 | 66,461,075 | 0.50% |
| 2025-10-09 | 14.33 | 14.33 | 13.80 | 14.06 | 14.06 | qfq | 7,545,301 | 105,418,340 | -2.36% |
| 2025-09-30 | 14.83 | 14.83 | 14.33 | 14.40 | 14.40 | qfq | 10,261,551 | 148,269,455 | -3.36% |
| 2025-09-29 | 14.25 | 15.08 | 14.20 | 14.90 | 14.90 | qfq | 17,119,780 | 251,765,459 | 5.45% |
| 2025-09-26 | 14.12 | 14.26 | 14.02 | 14.13 | 14.13 | qfq | 4,245,879 | 59,986,131 | 0.64% |
| 2025-09-25 | 14.15 | 14.17 | 14.03 | 14.04 | 14.04 | qfq | 2,697,400 | 37,987,761 | -0.57% |
| 2025-09-24 | 14.07 | 14.14 | 14.00 | 14.12 | 14.12 | qfq | 2,873,400 | 40,446,744 | 0.57% |
| 2025-09-23 | 14.29 | 14.33 | 13.98 | 14.04 | 14.04 | qfq | 4,363,750 | 61,483,027 | -1.34% |
| 2025-09-22 | 14.40 | 14.40 | 14.21 | 14.23 | 14.23 | qfq | 3,243,100 | 46,251,880 | -1.45% |
| 2025-09-19 | 14.30 | 14.48 | 14.14 | 14.44 | 14.44 | qfq | 4,875,724 | 69,730,874 | 0.42% |
| 2025-09-18 | 14.57 | 14.65 | 14.30 | 14.38 | 14.38 | qfq | 5,995,056 | 86,547,347 | -1.30% |
| 2025-09-17 | 14.85 | 14.94 | 14.47 | 14.57 | 14.57 | qfq | 8,332,701 | 122,212,374 | -2.41% |
| 2025-09-16 | 14.80 | 14.96 | 14.62 | 14.93 | 14.93 | qfq | 6,321,201 | 93,415,263 | 1.36% |
| 2025-09-15 | 14.85 | 14.91 | 14.66 | 14.73 | 14.73 | qfq | 6,101,400 | 89,952,791 | -1.14% |
| 2025-09-12 | 15.17 | 15.37 | 14.90 | 14.90 | 14.90 | qfq | 9,807,901 | 147,593,495 | -1.84% |
| 2025-09-11 | 14.95 | 15.38 | 14.87 | 15.18 | 15.18 | qfq | 11,445,215 | 172,979,328 | 1.54% |
| 2025-09-10 | 14.98 | 15.17 | 14.76 | 14.95 | 14.95 | qfq | 7,534,696 | 112,811,965 | -0.20% |
| 2025-09-09 | 15.06 | 15.06 | 14.76 | 14.98 | 14.98 | qfq | 7,669,300 | 114,217,888 | -0.53% |
| 2025-09-08 | 14.70 | 15.25 | 14.62 | 15.06 | 15.06 | qfq | 12,457,361 | 186,507,769 | 2.10% |
| 2025-09-05 | 14.91 | 14.97 | 14.38 | 14.75 | 14.75 | qfq | 8,095,861 | 118,438,589 | 0.07% |
| 2025-09-04 | 14.50 | 14.82 | 14.42 | 14.74 | 14.74 | qfq | 10,149,700 | 148,830,413 | 1.94% |
| 2025-09-03 | 14.87 | 15.07 | 14.39 | 14.46 | 14.46 | qfq | 9,270,800 | 136,637,394 | -2.17% |
| 2025-09-02 | 14.84 | 15.13 | 14.71 | 14.78 | 14.78 | qfq | 10,200,900 | 152,128,768 | -0.67% |
| 2025-09-01 | 14.50 | 15.05 | 14.46 | 14.88 | 14.88 | qfq | 11,478,340 | 169,868,156 | 0.54% |
| 2025-08-29 | 14.65 | 15.25 | 14.62 | 14.80 | 14.80 | qfq | 14,438,841 | 215,555,984 | 2.78% |
| 2025-08-28 | 14.70 | 14.90 | 13.89 | 14.40 | 14.40 | qfq | 12,139,100 | 174,631,709 | -2.11% |
| 2025-08-27 | 15.14 | 15.18 | 14.68 | 14.71 | 14.71 | qfq | 11,669,600 | 174,644,175 | -3.03% |
| 2025-08-26 | 15.35 | 15.44 | 15.16 | 15.17 | 15.17 | qfq | 12,261,000 | 187,316,958 | -1.75% |
| 2025-08-25 | 14.98 | 15.65 | 14.96 | 15.44 | 15.44 | qfq | 19,466,000 | 297,692,559 | 3.07% |
| 2025-08-22 | 15.01 | 15.08 | 14.86 | 14.98 | 14.98 | qfq | 10,684,465 | 159,674,560 | -0.66% |
| 2025-08-21 | 15.31 | 15.47 | 15.03 | 15.08 | 15.08 | qfq | 17,167,098 | 260,349,904 | -2.84% |
| 2025-08-20 | 15.28 | 15.97 | 15.03 | 15.52 | 15.52 | qfq | 28,033,598 | 438,493,593 | 1.17% |
| 2025-08-19 | 14.68 | 16.01 | 14.60 | 15.34 | 15.34 | qfq | 28,408,558 | 435,961,996 | 4.71% |
| 2025-08-18 | 14.50 | 14.75 | 14.44 | 14.65 | 14.65 | qfq | 11,195,105 | 163,844,321 | 1.03% |
| 2025-08-15 | 14.44 | 14.55 | 14.31 | 14.50 | 14.50 | qfq | 7,881,534 | 113,830,703 | -0.21% |
| 2025-08-14 | 14.45 | 14.76 | 14.39 | 14.53 | 14.53 | qfq | 10,744,900 | 156,546,485 | 0.55% |
| 2025-08-13 | 14.63 | 14.63 | 14.30 | 14.45 | 14.45 | qfq | 8,079,300 | 116,288,925 | -0.41% |
| 2025-08-12 | 14.60 | 14.74 | 14.45 | 14.51 | 14.51 | qfq | 8,554,500 | 124,737,038 | -0.96% |
| 2025-08-11 | 14.43 | 14.73 | 14.31 | 14.65 | 14.65 | qfq | 10,493,500 | 153,003,112 | 2.02% |
| 2025-08-08 | 14.44 | 14.52 | 14.31 | 14.36 | 14.36 | qfq | 4,803,125 | 69,059,755 | -0.55% |
| 2025-08-07 | 14.50 | 14.63 | 14.42 | 14.44 | 14.44 | qfq | 7,569,501 | 109,930,625 | -0.55% |
| 2025-08-06 | 14.40 | 14.53 | 14.30 | 14.52 | 14.52 | qfq | 6,555,781 | 94,586,602 | 0.41% |
| 2025-08-05 | 14.46 | 14.62 | 14.39 | 14.46 | 14.46 | qfq | 7,354,600 | 106,552,397 | 0.14% |
| 2025-08-04 | 14.34 | 14.44 | 14.22 | 14.44 | 14.44 | qfq | 8,093,300 | 115,798,631 | -0.48% |
| 2025-08-01 | 14.66 | 14.85 | 14.51 | 14.51 | 14.51 | qfq | 8,146,400 | 118,903,805 | -1.23% |
| 2025-07-31 | 15.01 | 15.18 | 14.68 | 14.69 | 14.69 | qfq | 13,401,600 | 199,296,860 | -3.80% |
| 2025-07-30 | 15.15 | 15.75 | 14.98 | 15.27 | 15.27 | qfq | 18,225,130 | 278,592,585 | 0.59% |
| 2025-07-29 | 15.19 | 15.35 | 14.92 | 15.18 | 15.18 | qfq | 12,128,501 | 182,981,086 | -0.26% |
| 2025-07-28 | 14.67 | 15.49 | 14.50 | 15.22 | 15.22 | qfq | 20,070,939 | 301,879,880 | 3.19% |
| 2025-07-25 | 14.86 | 14.96 | 14.61 | 14.75 | 14.75 | qfq | 11,240,332 | 165,769,865 | -1.27% |
| 2025-07-24 | 14.79 | 14.99 | 14.75 | 14.94 | 14.94 | qfq | 9,271,776 | 138,094,486 | 1.01% |
| 2025-07-23 | 15.10 | 15.45 | 14.73 | 14.79 | 14.79 | qfq | 15,607,129 | 234,785,676 | -2.70% |
| 2025-07-22 | 14.90 | 15.37 | 14.70 | 15.20 | 15.20 | qfq | 19,666,299 | 296,660,372 | 1.47% |
| 2025-07-21 | 15.19 | 15.24 | 14.88 | 14.98 | 14.98 | qfq | 12,963,300 | 194,097,912 | -0.73% |
| 2025-07-18 | 14.83 | 15.80 | 14.70 | 15.09 | 15.09 | qfq | 21,011,199 | 319,768,153 | 1.34% |
| 2025-07-17 | 14.66 | 15.30 | 14.66 | 14.89 | 14.89 | qfq | 19,224,300 | 287,867,271 | 1.64% |
| 2025-07-16 | 14.56 | 15.08 | 14.25 | 14.65 | 14.65 | qfq | 23,165,735 | 337,391,826 | -1.61% |
| 2025-07-15 | 15.28 | 15.36 | 14.85 | 14.89 | 14.89 | qfq | 17,070,181 | 255,854,918 | -3.81% |
| 2025-07-14 | 15.50 | 15.59 | 15.20 | 15.48 | 15.48 | qfq | 23,173,916 | 355,935,760 | -1.09% |
| 2025-07-11 | 14.99 | 16.39 | 14.81 | 15.65 | 15.65 | qfq | 37,946,490 | 598,796,839 | 5.03% |
| 2025-07-10 | 14.70 | 14.97 | 14.51 | 14.90 | 14.90 | qfq | 17,101,530 | 251,794,094 | 1.36% |
| 2025-07-09 | 14.22 | 15.58 | 14.15 | 14.70 | 14.70 | qfq | 25,106,502 | 372,028,787 | 3.23% |
| 2025-07-08 | 14.16 | 14.26 | 13.99 | 14.24 | 14.24 | qfq | 10,236,700 | 144,974,793 | 1.50% |
| 2025-07-07 | 14.08 | 14.14 | 13.94 | 14.03 | 14.03 | qfq | 5,661,600 | 79,427,815 | 0.29% |
| 2025-07-04 | 14.17 | 14.30 | 13.98 | 13.99 | 13.99 | qfq | 8,392,000 | 118,328,242 | -1.76% |
| 2025-07-03 | 14.20 | 14.44 | 14.15 | 14.24 | 14.24 | qfq | 9,026,200 | 128,707,414 | -0.77% |
| 2025-07-02 | 14.44 | 14.71 | 14.33 | 14.35 | 14.35 | qfq | 13,136,100 | 190,632,961 | -0.97% |
| 2025-07-01 | 14.46 | 14.71 | 14.45 | 14.49 | 14.49 | qfq | 11,233,701 | 163,054,367 | -0.82% |
| 2025-06-30 | 14.31 | 14.95 | 14.22 | 14.61 | 14.61 | qfq | 19,387,401 | 282,816,398 | 1.88% |
| 2025-06-27 | 14.35 | 14.49 | 14.33 | 14.34 | 14.34 | qfq | 9,856,301 | 141,926,467 | -0.55% |
| 2025-06-26 | 14.61 | 14.84 | 14.35 | 14.42 | 14.42 | qfq | 14,809,602 | 215,287,347 | -1.30% |
| 2025-06-25 | 15.05 | 15.22 | 14.36 | 14.61 | 14.61 | qfq | 19,479,400 | 284,628,262 | -1.62% |
| 2025-06-24 | 14.65 | 14.99 | 14.65 | 14.85 | 14.85 | qfq | 23,152,100 | 343,595,979 | 1.37% |
| 2025-06-23 | 14.67 | 14.81 | 14.33 | 14.65 | 14.65 | qfq | 30,208,700 | 441,317,592 | 0.00% |
| 2025-06-20 | 13.45 | 14.65 | 13.45 | 14.65 | 14.65 | qfq | 26,007,800 | 370,678,769 | 9.98% |
| 2025-06-19 | 13.88 | 14.00 | 13.28 | 13.32 | 13.32 | qfq | 23,599,448 | 319,667,439 | -4.99% |
| 2025-06-18 | 13.80 | 14.60 | 13.77 | 14.02 | 14.02 | qfq | 31,116,932 | 446,250,891 | 5.65% |
| 2025-06-17 | 13.36 | 13.56 | 13.20 | 13.27 | 13.27 | qfq | 6,294,300 | 83,775,207 | 0.08% |
| 2025-06-16 | 13.02 | 13.29 | 12.98 | 13.26 | 13.26 | qfq | 7,691,600 | 101,272,190 | 0.84% |
| 2025-06-13 | 14.01 | 14.07 | 13.15 | 13.15 | 13.15 | qfq | 16,488,400 | 221,634,504 | -6.67% |
| 2025-06-12 | 13.82 | 14.21 | 13.75 | 14.09 | 14.09 | qfq | 10,846,517 | 152,564,628 | 1.95% |
| 2025-06-11 | 13.80 | 14.16 | 13.80 | 13.82 | 13.82 | qfq | 6,755,190 | 94,184,650 | -0.14% |
| 2025-06-10 | 13.99 | 13.99 | 13.61 | 13.84 | 13.84 | qfq | 7,017,885 | 97,161,220 | -0.86% |
| 2025-06-09 | 13.78 | 13.99 | 13.60 | 13.96 | 13.96 | qfq | 7,229,785 | 100,155,577 | 1.31% |
| 2025-06-06 | 13.70 | 13.96 | 13.60 | 13.78 | 13.78 | qfq | 6,089,500 | 83,957,018 | 0.73% |
| 2025-06-05 | 13.75 | 13.88 | 13.61 | 13.68 | 13.68 | qfq | 5,986,000 | 82,219,048 | -0.58% |
| 2025-06-04 | 13.57 | 13.85 | 13.52 | 13.76 | 13.76 | qfq | 8,286,322 | 113,671,204 | 1.10% |
| 2025-06-03 | 13.20 | 13.61 | 13.12 | 13.61 | 13.61 | qfq | 10,598,200 | 142,439,627 | 3.73% |
| 2025-05-30 | 13.31 | 13.37 | 13.07 | 13.12 | 13.12 | qfq | 5,567,700 | 73,363,650 | -1.50% |
| 2025-05-29 | 13.25 | 13.36 | 13.10 | 13.32 | 13.32 | qfq | 6,100,400 | 80,943,299 | -0.30% |
| 2025-05-28 | 13.54 | 13.58 | 13.30 | 13.36 | 13.36 | qfq | 6,914,233 | 92,686,191 | -1.62% |
| 2025-05-27 | 13.19 | 13.74 | 13.19 | 13.58 | 13.58 | qfq | 13,341,815 | 180,609,196 | 3.19% |
| 2025-05-26 | 13.01 | 13.35 | 12.90 | 13.16 | 13.16 | qfq | 6,196,200 | 81,658,141 | 1.00% |
| 2025-05-23 | 13.30 | 13.43 | 13.01 | 13.03 | 13.03 | qfq | 6,217,600 | 81,987,153 | -1.96% |
| 2025-05-22 | 13.35 | 13.66 | 13.11 | 13.29 | 13.29 | qfq | 9,091,848 | 121,491,610 | -0.30% |
| 2025-05-21 | 13.30 | 13.55 | 13.30 | 13.33 | 13.33 | qfq | 5,798,900 | 77,771,137 | -0.15% |
| 2025-05-20 | 13.07 | 13.45 | 13.07 | 13.35 | 13.35 | qfq | 6,842,640 | 91,148,538 | 1.60% |
| 2025-05-19 | 12.77 | 13.15 | 12.72 | 13.14 | 13.14 | qfq | 5,161,725 | 67,158,206 | 1.08% |
| 2025-05-16 | 13.21 | 13.23 | 12.98 | 13.00 | 13.00 | qfq | 4,150,847 | 54,112,832 | -0.99% |
| 2025-05-15 | 13.30 | 13.53 | 13.12 | 13.13 | 13.13 | qfq | 7,009,020 | 93,091,022 | -2.01% |
| 2025-05-14 | 13.13 | 13.53 | 13.08 | 13.40 | 13.40 | qfq | 9,815,533 | 130,417,628 | 1.06% |
| 2025-05-13 | 13.32 | 13.56 | 13.25 | 13.26 | 13.26 | qfq | 6,533,600 | 87,256,606 | -0.23% |
| 2025-05-12 | 13.40 | 13.46 | 13.18 | 13.29 | 13.29 | qfq | 6,826,900 | 90,587,102 | -0.23% |
| 2025-05-09 | 13.38 | 13.67 | 13.32 | 13.32 | 13.32 | qfq | 10,793,020 | 145,476,254 | -1.62% |
| 2025-05-08 | 12.85 | 13.67 | 12.85 | 13.54 | 13.54 | qfq | 16,680,430 | 222,658,523 | 4.31% |
| 2025-05-07 | 12.79 | 13.41 | 12.76 | 12.98 | 12.98 | qfq | 12,924,320 | 168,034,177 | 2.04% |
| 2025-05-06 | 12.67 | 12.76 | 12.65 | 12.72 | 12.72 | qfq | 7,254,900 | 92,048,114 | 0.39% |
| 2025-04-30 | 12.69 | 12.76 | 12.65 | 12.67 | 12.67 | qfq | 4,590,500 | 58,329,440 | -0.31% |
| 2025-04-29 | 12.50 | 12.72 | 12.41 | 12.71 | 12.71 | qfq | 7,712,800 | 97,043,134 | 1.68% |
| 2025-04-28 | 12.38 | 12.53 | 12.11 | 12.50 | 12.50 | qfq | 5,871,000 | 72,302,375 | 0.73% |
| 2025-04-25 | 12.42 | 12.66 | 12.35 | 12.41 | 12.41 | qfq | 4,770,000 | 59,634,444 | 0.81% |
| 2025-04-24 | 12.63 | 12.63 | 12.30 | 12.31 | 12.31 | qfq | 4,360,200 | 54,141,044 | -2.22% |
| 2025-04-23 | 12.68 | 12.79 | 12.57 | 12.59 | 12.59 | qfq | 5,287,200 | 66,933,603 | -0.87% |
| 2025-04-22 | 12.69 | 12.76 | 12.57 | 12.70 | 12.70 | qfq | 4,924,300 | 62,409,035 | 0.08% |
| 2025-04-21 | 12.70 | 12.72 | 12.43 | 12.69 | 12.69 | qfq | 4,574,600 | 57,803,343 | 0.48% |
| 2025-04-18 | 12.80 | 12.88 | 12.58 | 12.63 | 12.63 | qfq | 6,237,700 | 79,234,379 | -1.86% |
| 2025-04-17 | 12.82 | 13.13 | 12.69 | 12.87 | 12.87 | qfq | 8,249,800 | 106,404,003 | 0.39% |
| 2025-04-16 | 13.01 | 13.16 | 12.67 | 12.82 | 12.82 | qfq | 6,103,250 | 78,704,981 | -2.29% |
| 2025-04-15 | 13.12 | 13.29 | 13.02 | 13.12 | 13.12 | qfq | 4,935,301 | 64,835,771 | -0.68% |
| 2025-04-14 | 12.91 | 13.29 | 12.91 | 13.21 | 13.21 | qfq | 7,736,301 | 101,963,305 | 2.09% |
| 2025-04-11 | 13.03 | 13.25 | 12.94 | 12.94 | 12.94 | qfq | 7,502,150 | 97,763,751 | -2.63% |
| 2025-04-10 | 12.85 | 13.38 | 12.85 | 13.29 | 13.29 | qfq | 11,452,700 | 150,913,419 | 2.31% |
| 2025-04-09 | 12.22 | 13.10 | 11.71 | 12.99 | 12.99 | qfq | 12,521,900 | 156,058,774 | 4.76% |
| 2025-04-08 | 12.06 | 12.80 | 12.06 | 12.40 | 12.40 | qfq | 8,012,900 | 99,494,779 | 4.38% |
| 2025-04-07 | 12.50 | 12.95 | 11.88 | 11.88 | 11.88 | qfq | 8,140,500 | 99,729,482 | -10.00% |
| 2025-04-03 | 12.91 | 13.27 | 12.85 | 13.20 | 13.20 | qfq | 8,270,311 | 108,298,077 | 1.77% |
| 2025-04-02 | 12.62 | 13.06 | 12.62 | 12.97 | 12.97 | qfq | 8,563,801 | 110,383,958 | 2.77% |
| 2025-04-01 | 12.40 | 12.75 | 12.40 | 12.62 | 12.62 | qfq | 5,322,100 | 67,111,972 | 2.19% |
| 2025-03-31 | 12.58 | 12.72 | 12.25 | 12.35 | 12.35 | qfq | 5,127,323 | 63,544,313 | -3.06% |
| 2025-03-28 | 13.08 | 13.13 | 12.74 | 12.74 | 12.74 | qfq | 4,025,700 | 51,992,469 | -1.70% |
| 2025-03-27 | 12.93 | 13.04 | 12.82 | 12.96 | 12.96 | qfq | 4,433,600 | 57,355,809 | -0.23% |
| 2025-03-26 | 12.82 | 13.07 | 12.80 | 12.99 | 12.99 | qfq | 4,388,102 | 56,795,136 | 0.54% |
| 2025-03-25 | 13.00 | 13.25 | 12.65 | 12.92 | 12.92 | qfq | 6,594,014 | 84,927,317 | -0.84% |
| 2025-03-24 | 13.31 | 13.34 | 12.67 | 13.03 | 13.03 | qfq | 7,910,400 | 102,714,976 | -2.47% |
| 2025-03-21 | 13.50 | 13.76 | 13.32 | 13.36 | 13.36 | qfq | 6,280,101 | 84,801,369 | -1.47% |
| 2025-03-20 | 13.66 | 13.74 | 13.54 | 13.56 | 13.56 | qfq | 5,041,301 | 68,695,854 | -0.37% |
| 2025-03-19 | 13.76 | 13.84 | 13.60 | 13.61 | 13.61 | qfq | 6,159,200 | 84,193,673 | -1.23% |
| 2025-03-18 | 13.90 | 14.00 | 13.71 | 13.78 | 13.78 | qfq | 7,635,001 | 105,118,248 | -0.86% |
| 2025-03-17 | 13.95 | 14.15 | 13.75 | 13.90 | 13.90 | qfq | 14,397,085 | 200,855,163 | -0.64% |
| 2025-03-14 | 13.46 | 14.16 | 13.46 | 13.99 | 13.99 | qfq | 21,674,338 | 302,693,901 | 3.48% |
| 2025-03-13 | 13.41 | 13.78 | 13.40 | 13.52 | 13.52 | qfq | 9,743,300 | 132,413,145 | 0.52% |
| 2025-03-12 | 13.60 | 13.68 | 13.41 | 13.45 | 13.45 | qfq | 7,201,800 | 97,059,755 | -1.25% |
| 2025-03-11 | 13.41 | 13.65 | 13.29 | 13.62 | 13.62 | qfq | 8,714,926 | 117,774,554 | 0.59% |
| 2025-03-10 | 13.72 | 13.77 | 13.48 | 13.54 | 13.54 | qfq | 8,578,000 | 116,242,484 | -1.96% |
| 2025-03-07 | 13.83 | 14.05 | 13.75 | 13.81 | 13.81 | qfq | 9,972,917 | 138,082,802 | -0.65% |
| 2025-03-06 | 13.72 | 13.93 | 13.70 | 13.90 | 13.90 | qfq | 9,190,230 | 127,110,203 | 0.87% |
| 2025-03-05 | 13.99 | 14.04 | 13.69 | 13.78 | 13.78 | qfq | 8,677,769 | 119,501,869 | -1.36% |
| 2025-03-04 | 14.10 | 14.13 | 13.70 | 13.97 | 13.97 | qfq | 12,051,900 | 167,275,770 | -2.31% |
| 2025-03-03 | 14.30 | 14.86 | 14.01 | 14.30 | 14.30 | qfq | 20,442,291 | 294,194,336 | -1.99% |
| 2025-02-28 | 14.08 | 15.35 | 14.07 | 14.59 | 14.59 | qfq | 28,023,455 | 414,581,831 | 2.39% |
| 2025-02-27 | 13.99 | 14.39 | 13.92 | 14.25 | 14.25 | qfq | 15,338,500 | 217,560,601 | 2.00% |
| 2025-02-26 | 13.89 | 14.04 | 13.80 | 13.97 | 13.97 | qfq | 8,083,455 | 112,233,411 | 0.07% |
| 2025-02-25 | 14.11 | 14.20 | 13.85 | 13.96 | 13.96 | qfq | 11,328,700 | 158,503,832 | -2.17% |
| 2025-02-24 | 14.06 | 14.60 | 14.06 | 14.27 | 14.27 | qfq | 13,627,777 | 196,044,880 | 0.49% |
| 2025-02-21 | 14.20 | 14.50 | 14.03 | 14.20 | 14.20 | qfq | 12,996,323 | 185,031,963 | 0.42% |
| 2025-02-20 | 14.16 | 14.41 | 14.08 | 14.14 | 14.14 | qfq | 8,667,817 | 122,954,465 | -0.91% |
| 2025-02-19 | 13.93 | 14.60 | 13.75 | 14.27 | 14.27 | qfq | 13,869,662 | 196,532,694 | 2.88% |
| 2025-02-18 | 14.35 | 14.35 | 13.82 | 13.87 | 13.87 | qfq | 12,631,917 | 177,764,971 | -3.75% |
| 2025-02-17 | 14.20 | 14.52 | 14.13 | 14.41 | 14.41 | qfq | 11,003,146 | 157,581,578 | 0.21% |
| 2025-02-14 | 14.55 | 14.68 | 14.30 | 14.38 | 14.38 | qfq | 14,441,462 | 208,231,977 | -3.62% |
| 2025-02-13 | 14.36 | 15.37 | 14.23 | 14.92 | 14.92 | qfq | 25,979,531 | 388,379,205 | 3.83% |
| 2025-02-12 | 14.06 | 14.39 | 14.01 | 14.37 | 14.37 | qfq | 10,585,577 | 150,399,589 | 1.63% |
| 2025-02-11 | 14.60 | 14.62 | 14.10 | 14.14 | 14.14 | qfq | 11,370,677 | 161,522,472 | -2.55% |
| 2025-02-10 | 14.29 | 14.51 | 14.16 | 14.51 | 14.51 | qfq | 13,823,377 | 197,990,657 | 0.55% |
| 2025-02-07 | 14.28 | 14.51 | 14.06 | 14.43 | 14.43 | qfq | 15,556,238 | 223,483,187 | 1.05% |
| 2025-02-06 | 13.85 | 14.42 | 13.85 | 14.28 | 14.28 | qfq | 12,335,824 | 175,277,084 | 1.85% |
| 2025-02-05 | 14.62 | 14.67 | 13.60 | 14.02 | 14.02 | qfq | 12,849,601 | 179,481,168 | -5.01% |
| 2025-01-27 | 15.75 | 15.81 | 14.75 | 14.76 | 14.76 | qfq | 13,187,900 | 200,748,621 | -6.23% |
| 2025-01-24 | 15.90 | 15.94 | 15.36 | 15.74 | 15.74 | qfq | 14,442,637 | 224,810,199 | -0.88% |
| 2025-01-23 | 16.40 | 16.42 | 15.87 | 15.88 | 15.88 | qfq | 12,963,501 | 208,882,652 | -1.43% |
| 2025-01-22 | 16.27 | 16.45 | 16.03 | 16.11 | 16.11 | qfq | 10,873,462 | 176,209,307 | -1.41% |
| 2025-01-21 | 16.50 | 16.55 | 15.93 | 16.34 | 16.34 | qfq | 15,987,154 | 257,881,341 | -0.79% |
| 2025-01-20 | 16.47 | 16.88 | 16.33 | 16.47 | 16.47 | qfq | 18,857,792 | 312,670,181 | -0.96% |
| 2025-01-17 | 16.00 | 17.88 | 15.75 | 16.63 | 16.63 | qfq | 28,728,223 | 483,365,883 | 2.34% |
| 2025-01-16 | 16.80 | 16.90 | 15.83 | 16.25 | 16.25 | qfq | 24,275,538 | 396,074,132 | -2.75% |
| 2025-01-15 | 16.98 | 17.26 | 16.58 | 16.71 | 16.71 | qfq | 19,744,061 | 332,919,123 | -1.65% |
| 2025-01-14 | 15.81 | 17.16 | 15.70 | 16.99 | 16.99 | qfq | 26,117,638 | 433,148,841 | 5.46% |
| 2025-01-13 | 15.74 | 16.62 | 15.26 | 16.11 | 16.11 | qfq | 20,473,323 | 324,747,674 | 2.09% |
| 2025-01-10 | 16.90 | 17.06 | 15.72 | 15.78 | 15.78 | qfq | 21,626,739 | 352,726,914 | -7.29% |
| 2025-01-09 | 17.08 | 17.30 | 16.72 | 17.02 | 17.02 | qfq | 22,058,500 | 375,863,620 | -0.87% |
| 2025-01-08 | 16.79 | 17.60 | 16.66 | 17.17 | 17.17 | qfq | 32,903,005 | 564,089,531 | 2.26% |
| 2025-01-07 | 15.00 | 16.79 | 15.00 | 16.79 | 16.79 | qfq | 27,291,881 | 436,016,566 | 10.03% |
| 2025-01-06 | 15.38 | 16.19 | 15.26 | 15.26 | 15.26 | qfq | 24,821,480 | 383,923,538 | -9.97% |
| 2025-01-03 | 16.44 | 17.45 | 16.01 | 16.95 | 16.95 | qfq | 32,611,719 | 546,798,982 | 1.86% |
| 2025-01-02 | 16.48 | 17.22 | 16.18 | 16.64 | 16.64 | qfq | 42,415,156 | 710,333,997 | 0.85% |
| 2024-12-31 | 15.14 | 16.50 | 15.10 | 16.50 | 16.50 | qfq | 38,596,556 | 628,275,161 | 10.00% |
| 2024-12-30 | 15.30 | 15.30 | 14.80 | 15.00 | 15.00 | qfq | 10,212,500 | 152,431,745 | -2.41% |
| 2024-12-27 | 14.80 | 15.85 | 14.70 | 15.37 | 15.37 | qfq | 16,991,110 | 258,549,914 | 3.09% |
| 2024-12-26 | 15.25 | 15.45 | 14.81 | 14.91 | 14.91 | qfq | 15,851,959 | 239,165,023 | -1.06% |
| 2024-12-25 | 16.68 | 16.68 | 15.07 | 15.07 | 15.07 | qfq | 21,466,600 | 334,330,823 | -9.98% |
| 2024-12-24 | 16.83 | 16.99 | 16.61 | 16.74 | 16.74 | qfq | 15,614,644 | 261,320,915 | -2.84% |
| 2024-12-23 | 16.89 | 17.73 | 16.60 | 17.23 | 17.23 | qfq | 24,628,620 | 421,434,597 | 0.76% |
| 2024-12-20 | 16.90 | 17.90 | 16.90 | 17.10 | 17.10 | qfq | 21,391,416 | 368,813,583 | 3.14% |
| 2024-12-19 | 17.38 | 17.63 | 16.56 | 16.58 | 16.58 | qfq | 24,150,400 | 407,817,155 | -7.32% |
| 2024-12-18 | 17.68 | 18.18 | 17.25 | 17.89 | 17.89 | qfq | 30,065,101 | 533,047,679 | 2.88% |
| 2024-12-17 | 17.17 | 18.89 | 16.20 | 17.39 | 17.39 | qfq | 37,098,402 | 658,024,505 | 0.29% |
| 2024-12-16 | 16.72 | 17.89 | 16.60 | 17.34 | 17.34 | qfq | 32,727,517 | 559,459,223 | 3.46% |
| 2024-12-13 | 16.60 | 17.60 | 16.60 | 16.76 | 16.76 | qfq | 41,064,497 | 701,571,049 | -2.39% |
| 2024-12-12 | 16.24 | 17.86 | 15.80 | 17.17 | 17.17 | qfq | 53,272,518 | 895,728,624 | 5.73% |
| 2024-12-11 | 14.52 | 16.24 | 14.52 | 16.24 | 16.24 | qfq | 43,507,220 | 696,505,185 | 10.03% |
| 2024-12-10 | 15.80 | 15.80 | 14.72 | 14.76 | 14.76 | qfq | 15,545,700 | 235,985,697 | -0.34% |
| 2024-12-09 | 14.76 | 15.30 | 14.65 | 14.81 | 14.81 | qfq | 13,858,286 | 207,746,015 | -0.80% |
| 2024-12-06 | 14.52 | 15.20 | 14.41 | 14.93 | 14.93 | qfq | 14,113,086 | 209,847,969 | 2.82% |
| 2024-12-05 | 14.36 | 14.55 | 14.36 | 14.52 | 14.52 | qfq | 6,561,501 | 94,894,782 | 0.21% |
| 2024-12-04 | 14.85 | 14.92 | 14.40 | 14.49 | 14.49 | qfq | 7,687,300 | 112,774,299 | -2.95% |
| 2024-12-03 | 15.10 | 15.13 | 14.63 | 14.93 | 14.93 | qfq | 14,219,102 | 211,114,111 | -2.03% |
| 2024-12-02 | 15.00 | 15.70 | 14.90 | 15.24 | 15.24 | qfq | 19,350,900 | 294,455,516 | -0.39% |
| 2024-11-29 | 14.90 | 15.46 | 14.73 | 15.30 | 15.30 | qfq | 24,776,485 | 375,552,891 | 2.96% |
| 2024-11-28 | 14.48 | 15.09 | 14.34 | 14.86 | 14.86 | qfq | 18,792,105 | 278,835,187 | 2.06% |
| 2024-11-27 | 14.35 | 15.01 | 13.75 | 14.56 | 14.56 | qfq | 26,015,663 | 372,609,847 | -1.62% |
| 2024-11-26 | 13.32 | 14.80 | 13.32 | 14.80 | 14.80 | qfq | 28,518,500 | 417,583,498 | 10.04% |
| 2024-11-25 | 13.17 | 13.90 | 13.14 | 13.45 | 13.45 | qfq | 6,211,281 | 83,743,407 | 1.74% |
| 2024-11-22 | 13.80 | 13.95 | 13.10 | 13.22 | 13.22 | qfq | 6,364,999 | 86,307,141 | -4.48% |
| 2024-11-21 | 13.81 | 14.07 | 13.68 | 13.84 | 13.84 | qfq | 5,687,500 | 78,726,546 | -0.50% |
| 2024-11-20 | 13.62 | 13.93 | 13.56 | 13.91 | 13.91 | qfq | 6,617,200 | 91,361,734 | 1.53% |
| 2024-11-19 | 13.30 | 13.85 | 13.20 | 13.70 | 13.70 | qfq | 8,145,601 | 109,964,990 | 3.32% |
| 2024-11-18 | 13.88 | 13.96 | 13.10 | 13.26 | 13.26 | qfq | 7,853,900 | 105,699,283 | -3.84% |
| 2024-11-15 | 14.12 | 14.44 | 13.77 | 13.79 | 13.79 | qfq | 8,174,860 | 115,766,232 | -3.09% |
| 2024-11-14 | 14.95 | 14.95 | 14.18 | 14.23 | 14.23 | qfq | 11,177,084 | 162,552,543 | -5.76% |
| 2024-11-13 | 15.05 | 15.44 | 14.90 | 15.10 | 15.10 | qfq | 8,919,497 | 134,906,369 | -1.11% |
| 2024-11-12 | 15.54 | 16.00 | 15.11 | 15.27 | 15.27 | qfq | 14,723,661 | 229,031,169 | -1.67% |
| 2024-11-11 | 14.82 | 15.63 | 14.68 | 15.53 | 15.53 | qfq | 17,894,830 | 269,481,227 | 1.11% |
| 2024-11-08 | 16.28 | 16.28 | 15.28 | 15.36 | 15.36 | qfq | 26,915,430 | 420,773,949 | -5.65% |
| 2024-11-07 | 14.50 | 16.28 | 14.49 | 16.28 | 16.28 | qfq | 34,216,872 | 539,117,012 | 10.00% |
| 2024-11-06 | 14.54 | 15.40 | 14.40 | 14.80 | 14.80 | qfq | 19,786,661 | 290,632,878 | 0.14% |
| 2024-11-05 | 14.50 | 14.92 | 14.33 | 14.78 | 14.78 | qfq | 21,158,584 | 309,760,859 | -0.94% |
| 2024-11-04 | 14.41 | 15.40 | 13.53 | 14.92 | 14.92 | qfq | 26,257,340 | 383,800,076 | 3.32% |
| 2024-11-01 | 13.78 | 14.99 | 13.25 | 14.44 | 14.44 | qfq | 29,108,246 | 419,996,796 | 4.87% |
| 2024-10-31 | 13.55 | 14.00 | 13.55 | 13.77 | 13.77 | qfq | 16,966,618 | 233,225,757 | 0.44% |
| 2024-10-30 | 14.01 | 14.23 | 13.51 | 13.71 | 13.71 | qfq | 15,619,059 | 214,302,400 | -2.77% |
| 2024-10-29 | 14.29 | 14.79 | 13.98 | 14.10 | 14.10 | qfq | 32,250,787 | 462,453,120 | 2.10% |
| 2024-10-28 | 12.80 | 13.81 | 12.72 | 13.81 | 13.81 | qfq | 18,380,626 | 248,280,832 | 10.04% |
| 2024-10-25 | 12.45 | 12.74 | 12.32 | 12.55 | 12.55 | qfq | 10,764,486 | 134,920,810 | 1.21% |
| 2024-10-24 | 12.55 | 12.87 | 12.37 | 12.40 | 12.40 | qfq | 11,952,912 | 149,432,975 | -2.21% |
| 2024-10-23 | 12.75 | 13.65 | 12.59 | 12.68 | 12.68 | qfq | 22,260,959 | 290,962,127 | -2.08% |
| 2024-10-22 | 11.90 | 13.08 | 11.76 | 12.95 | 12.95 | qfq | 24,924,561 | 313,853,774 | 8.64% |
| 2024-10-21 | 11.44 | 11.97 | 11.33 | 11.92 | 11.92 | qfq | 14,666,369 | 170,660,523 | 3.03% |
| 2024-10-18 | 11.25 | 11.84 | 11.12 | 11.57 | 11.57 | qfq | 12,689,000 | 145,457,732 | 2.84% |
| 2024-10-17 | 11.70 | 11.80 | 11.22 | 11.25 | 11.25 | qfq | 11,316,231 | 129,603,961 | -3.52% |
| 2024-10-16 | 11.33 | 11.95 | 11.31 | 11.66 | 11.66 | qfq | 12,240,576 | 142,302,962 | 0.95% |
| 2024-10-15 | 11.64 | 12.16 | 11.31 | 11.55 | 11.55 | qfq | 13,828,197 | 162,162,980 | 0.43% |
| 2024-10-14 | 11.04 | 11.53 | 10.95 | 11.50 | 11.50 | qfq | 11,547,920 | 130,601,628 | 2.68% |
| 2024-10-11 | 12.00 | 12.00 | 11.00 | 11.20 | 11.20 | qfq | 16,871,610 | 190,200,805 | -8.35% |
| 2024-10-10 | 12.05 | 13.15 | 11.95 | 12.22 | 12.22 | qfq | 17,880,536 | 220,498,364 | -7.98% |
| 2024-10-09 | 13.80 | 13.96 | 13.28 | 13.28 | 13.28 | qfq | 10,098,199 | 135,475,753 | -9.97% |
| 2024-10-08 | 15.99 | 15.99 | 13.81 | 14.75 | 14.75 | qfq | 29,318,808 | 443,696,722 | 1.37% |
| 2024-09-30 | 13.77 | 14.55 | 12.14 | 14.55 | 14.55 | qfq | 30,650,421 | 427,094,437 | 9.98% |
| 2024-09-27 | 12.53 | 13.23 | 12.14 | 13.23 | 13.23 | qfq | 30,845,764 | 392,352,699 | 9.98% |
| 2024-09-26 | 10.73 | 12.03 | 10.44 | 12.03 | 12.03 | qfq | 29,206,264 | 334,845,303 | 9.96% |
| 2024-09-25 | 11.40 | 11.87 | 10.85 | 10.94 | 10.94 | qfq | 25,822,002 | 293,406,800 | -6.26% |
| 2024-09-24 | 10.77 | 11.67 | 10.23 | 11.67 | 11.67 | qfq | 26,914,012 | 296,699,385 | 9.99% |
| 2024-09-23 | 10.20 | 11.38 | 10.13 | 10.61 | 10.61 | qfq | 16,266,202 | 174,101,654 | 2.02% |
| 2024-09-20 | 9.94 | 11.00 | 9.82 | 10.40 | 10.40 | qfq | 17,939,501 | 187,263,104 | 2.06% |
| 2024-09-19 | 9.15 | 10.19 | 9.12 | 10.19 | 10.19 | qfq | 9,473,802 | 92,579,097 | 10.04% |
| 2024-09-18 | 8.93 | 9.36 | 8.78 | 9.26 | 9.26 | qfq | 8,611,116 | 78,456,444 | 3.58% |
| 2024-09-13 | 8.93 | 9.05 | 8.71 | 8.94 | 8.94 | qfq | 5,179,938 | 46,153,972 | -0.78% |
| 2024-09-12 | 8.94 | 9.02 | 8.83 | 9.01 | 9.01 | qfq | 6,678,848 | 59,702,900 | 0.78% |
| 2024-09-11 | 9.01 | 9.05 | 8.79 | 8.94 | 8.94 | qfq | 9,284,703 | 82,629,718 | -2.08% |
| 2024-09-10 | 8.35 | 9.13 | 8.33 | 9.13 | 9.13 | qfq | 10,626,939 | 95,058,177 | 10.00% |
| 2024-09-09 | 8.29 | 8.38 | 8.15 | 8.30 | 8.30 | qfq | 1,657,834 | 13,727,048 | 0.12% |
| 2024-09-06 | 8.60 | 8.66 | 8.27 | 8.29 | 8.29 | qfq | 2,645,600 | 22,204,591 | -2.93% |
| 2024-09-05 | 8.49 | 8.55 | 8.40 | 8.54 | 8.54 | qfq | 2,876,700 | 24,453,245 | 2.03% |
| 2024-09-04 | 8.50 | 8.57 | 8.34 | 8.37 | 8.37 | qfq | 2,858,537 | 24,054,448 | -1.53% |
| 2024-09-03 | 8.33 | 8.64 | 8.29 | 8.50 | 8.50 | qfq | 3,766,401 | 31,940,156 | 2.53% |
| 2024-09-02 | 8.53 | 8.59 | 8.28 | 8.29 | 8.29 | qfq | 4,466,901 | 37,682,072 | -4.05% |
| 2024-08-30 | 8.40 | 8.77 | 8.18 | 8.64 | 8.64 | qfq | 7,137,826 | 61,174,476 | 2.37% |
| 2024-08-29 | 8.29 | 8.66 | 8.29 | 8.44 | 8.44 | qfq | 4,927,900 | 41,704,341 | 1.93% |
| 2024-08-28 | 8.19 | 8.35 | 7.99 | 8.28 | 8.28 | qfq | 3,253,510 | 26,722,995 | 0.36% |
| 2024-08-27 | 8.40 | 8.58 | 8.23 | 8.25 | 8.25 | qfq | 3,521,200 | 29,529,619 | -1.67% |
| 2024-08-26 | 8.20 | 8.53 | 8.15 | 8.39 | 8.39 | qfq | 3,336,500 | 27,934,898 | 1.94% |
| 2024-08-23 | 8.35 | 8.50 | 8.21 | 8.23 | 8.23 | qfq | 3,392,000 | 28,208,410 | -2.72% |
| 2024-08-22 | 8.59 | 8.66 | 8.41 | 8.46 | 8.46 | qfq | 4,501,826 | 38,234,174 | -2.53% |
| 2024-08-21 | 9.00 | 9.14 | 8.60 | 8.68 | 8.68 | qfq | 5,718,701 | 50,442,853 | -4.93% |
| 2024-08-20 | 8.98 | 9.17 | 8.80 | 9.13 | 9.13 | qfq | 5,569,600 | 50,229,699 | 1.90% |
| 2024-08-19 | 9.35 | 9.39 | 8.88 | 8.96 | 8.96 | qfq | 7,760,469 | 70,039,421 | -4.78% |
| 2024-08-16 | 9.90 | 10.12 | 9.36 | 9.41 | 9.41 | qfq | 10,515,070 | 101,300,231 | -6.74% |
| 2024-08-15 | 9.63 | 10.33 | 9.63 | 10.09 | 10.09 | qfq | 13,396,407 | 135,017,054 | 3.17% |
| 2024-08-14 | 9.33 | 9.90 | 9.26 | 9.78 | 9.78 | qfq | 13,431,468 | 129,035,748 | 4.04% |
| 2024-08-13 | 9.40 | 9.47 | 9.17 | 9.40 | 9.40 | qfq | 10,702,380 | 99,863,984 | -2.19% |
| 2024-08-12 | 9.13 | 9.75 | 8.87 | 9.61 | 9.61 | qfq | 16,627,505 | 154,725,538 | 4.00% |
| 2024-08-09 | 9.08 | 9.98 | 9.05 | 9.24 | 9.24 | qfq | 20,090,747 | 190,488,413 | 1.76% |
| 2024-08-08 | 8.20 | 9.08 | 8.08 | 9.08 | 9.08 | qfq | 9,953,002 | 86,171,325 | 10.06% |
| 2024-08-07 | 8.41 | 8.43 | 8.21 | 8.25 | 8.25 | qfq | 5,793,904 | 48,097,350 | -3.06% |
| 2024-08-06 | 8.24 | 8.55 | 8.01 | 8.51 | 8.51 | qfq | 9,903,062 | 83,010,255 | 2.65% |
| 2024-08-05 | 7.93 | 8.60 | 7.88 | 8.29 | 8.29 | qfq | 9,720,203 | 80,910,586 | 3.88% |
| 2024-08-02 | 7.88 | 8.14 | 7.88 | 7.98 | 7.98 | qfq | 4,766,500 | 38,312,348 | -1.36% |
| 2024-08-01 | 8.36 | 8.36 | 8.00 | 8.09 | 8.09 | qfq | 7,612,100 | 61,803,708 | -3.00% |
| 2024-07-31 | 8.25 | 8.50 | 8.15 | 8.34 | 8.34 | qfq | 7,169,860 | 59,846,325 | 1.34% |
| 2024-07-30 | 8.11 | 8.35 | 7.96 | 8.23 | 8.23 | qfq | 5,212,930 | 42,642,431 | 1.11% |
| 2024-07-29 | 7.90 | 8.60 | 7.80 | 8.14 | 8.14 | qfq | 6,614,214 | 54,650,836 | 2.52% |
| 2024-07-26 | 8.27 | 8.45 | 7.83 | 7.94 | 7.94 | qfq | 5,630,413 | 45,614,268 | -0.50% |
| 2024-07-25 | 8.05 | 8.20 | 7.98 | 7.98 | 7.98 | qfq | 3,021,307 | 24,362,157 | -2.80% |
| 2024-07-24 | 8.26 | 8.45 | 7.90 | 8.21 | 8.21 | qfq | 4,799,437 | 38,856,736 | -1.32% |
| 2024-07-23 | 7.98 | 8.42 | 7.98 | 8.32 | 8.32 | qfq | 8,975,682 | 74,478,420 | 4.00% |
| 2024-07-22 | 7.90 | 8.05 | 7.85 | 8.00 | 8.00 | qfq | 5,190,319 | 41,206,876 | 1.39% |
| 2024-07-19 | 7.55 | 7.98 | 7.55 | 7.89 | 7.89 | qfq | 7,794,001 | 60,929,487 | 3.41% |
| 2024-07-18 | 7.63 | 7.74 | 7.41 | 7.63 | 7.63 | qfq | 3,159,000 | 23,908,016 | 0.39% |
| 2024-07-17 | 7.50 | 7.70 | 7.42 | 7.60 | 7.60 | qfq | 2,313,699 | 17,534,834 | 0.80% |
| 2024-07-16 | 7.45 | 7.70 | 7.43 | 7.54 | 7.54 | qfq | 2,724,900 | 20,653,628 | 1.07% |
| 2024-07-15 | 7.68 | 7.74 | 7.41 | 7.46 | 7.46 | qfq | 2,184,310 | 16,361,125 | -2.10% |
| 2024-07-12 | 7.71 | 7.83 | 7.57 | 7.62 | 7.62 | qfq | 3,039,900 | 23,367,132 | -1.17% |
| 2024-07-11 | 7.52 | 7.83 | 7.40 | 7.71 | 7.71 | qfq | 5,111,602 | 39,154,338 | 5.76% |
| 2024-07-10 | 7.43 | 7.54 | 7.22 | 7.29 | 7.29 | qfq | 2,896,400 | 21,318,448 | -3.06% |
| 2024-07-09 | 7.46 | 7.56 | 7.22 | 7.52 | 7.52 | qfq | 3,347,593 | 24,729,704 | 0.13% |
| 2024-07-08 | 7.83 | 7.83 | 7.46 | 7.51 | 7.51 | qfq | 2,503,800 | 18,914,913 | -3.84% |
| 2024-07-05 | 7.86 | 7.88 | 7.70 | 7.81 | 7.81 | qfq | 2,613,900 | 20,409,865 | 0.13% |
| 2024-07-04 | 8.24 | 8.24 | 7.79 | 7.80 | 7.80 | qfq | 4,562,761 | 36,240,347 | -5.45% |
| 2024-07-03 | 8.12 | 8.49 | 8.02 | 8.25 | 8.25 | qfq | 5,368,011 | 44,257,209 | 1.60% |
| 2024-07-02 | 7.79 | 8.40 | 7.73 | 8.12 | 8.12 | qfq | 5,371,311 | 43,531,049 | 3.97% |
| 2024-07-01 | 7.72 | 7.90 | 7.51 | 7.81 | 7.81 | qfq | 3,179,603 | 24,410,900 | 0.64% |
| 2024-06-28 | 7.94 | 7.95 | 7.74 | 7.76 | 7.76 | qfq | 2,480,416 | 19,467,386 | -1.77% |
| 2024-06-27 | 8.07 | 8.15 | 7.90 | 7.90 | 7.90 | qfq | 1,738,100 | 13,930,182 | -2.23% |
| 2024-06-26 | 7.89 | 8.09 | 7.83 | 8.08 | 8.08 | qfq | 2,374,200 | 18,903,891 | 1.76% |
| 2024-06-25 | 7.86 | 8.09 | 7.86 | 7.94 | 7.94 | qfq | 2,778,300 | 22,169,641 | 1.02% |
| 2024-06-24 | 8.17 | 8.18 | 7.86 | 7.86 | 7.86 | qfq | 3,637,220 | 28,967,147 | -4.84% |
| 2024-06-21 | 8.30 | 8.42 | 8.17 | 8.26 | 8.26 | qfq | 3,132,600 | 25,958,897 | -1.55% |
| 2024-06-20 | 8.58 | 8.90 | 8.35 | 8.39 | 8.39 | qfq | 4,687,100 | 40,154,757 | -2.33% |
| 2024-06-19 | 8.60 | 8.97 | 8.42 | 8.59 | 8.59 | qfq | 4,935,101 | 42,823,953 | 0.94% |
| 2024-06-18 | 8.38 | 8.53 | 8.38 | 8.51 | 8.51 | qfq | 2,032,937 | 17,246,004 | 1.55% |
| 2024-06-17 | 8.47 | 8.48 | 8.28 | 8.38 | 8.38 | qfq | 2,158,000 | 18,007,720 | -1.76% |
| 2024-06-14 | 8.54 | 8.62 | 8.38 | 8.53 | 8.53 | qfq | 2,490,937 | 21,133,815 | -0.70% |
| 2024-06-13 | 8.93 | 8.99 | 8.57 | 8.59 | 8.59 | qfq | 2,661,600 | 23,268,207 | -2.83% |
| 2024-06-12 | 8.69 | 8.85 | 8.61 | 8.84 | 8.84 | qfq | 2,317,200 | 20,356,303 | 2.08% |
| 2024-06-11 | 8.76 | 8.81 | 8.45 | 8.66 | 8.66 | qfq | 2,866,050 | 24,646,524 | -1.14% |
| 2024-06-07 | 8.44 | 8.79 | 8.43 | 8.76 | 8.76 | qfq | 5,122,401 | 44,375,624 | 5.93% |
| 2024-06-06 | 9.01 | 9.09 | 8.17 | 8.27 | 8.27 | qfq | 7,860,701 | 66,194,276 | -8.92% |
| 2024-06-05 | 9.33 | 9.34 | 8.88 | 9.08 | 9.08 | qfq | 4,156,800 | 37,779,723 | -2.78% |
| 2024-06-04 | 9.72 | 9.78 | 9.18 | 9.34 | 9.34 | qfq | 5,446,811 | 50,933,102 | -3.81% |
| 2024-06-03 | 10.35 | 10.36 | 9.59 | 9.71 | 9.71 | qfq | 5,002,403 | 49,233,962 | -6.00% |
| 2024-05-31 | 10.18 | 10.41 | 10.14 | 10.33 | 10.33 | qfq | 1,998,104 | 20,538,104 | 1.67% |
| 2024-05-30 | 10.24 | 10.30 | 10.08 | 10.16 | 10.16 | qfq | 1,699,200 | 17,284,658 | -0.88% |
| 2024-05-29 | 10.23 | 10.39 | 10.17 | 10.25 | 10.25 | qfq | 1,557,800 | 16,007,453 | 0.10% |
| 2024-05-28 | 10.41 | 10.43 | 10.19 | 10.24 | 10.24 | qfq | 1,314,101 | 13,514,211 | -1.92% |
| 2024-05-27 | 10.61 | 10.77 | 10.30 | 10.44 | 10.44 | qfq | 1,704,902 | 17,738,348 | -0.95% |
| 2024-05-24 | 10.68 | 10.76 | 10.53 | 10.54 | 10.54 | qfq | 1,404,602 | 14,944,712 | -1.13% |
| 2024-05-23 | 11.00 | 11.00 | 10.62 | 10.66 | 10.66 | qfq | 1,687,001 | 18,092,191 | -2.56% |
| 2024-05-22 | 10.92 | 11.03 | 10.84 | 10.94 | 10.94 | qfq | 1,663,600 | 18,197,069 | 0.18% |
| 2024-05-21 | 11.16 | 11.16 | 10.84 | 10.92 | 10.92 | qfq | 1,955,200 | 21,367,068 | -1.97% |
| 2024-05-20 | 11.08 | 11.30 | 10.93 | 11.14 | 11.14 | qfq | 2,333,951 | 26,114,572 | 0.54% |
| 2024-05-17 | 11.00 | 11.14 | 10.86 | 11.08 | 11.08 | qfq | 1,880,750 | 20,651,781 | 0.91% |
| 2024-05-16 | 10.85 | 11.05 | 10.77 | 10.98 | 10.98 | qfq | 2,445,100 | 26,734,306 | 2.43% |
| 2024-05-15 | 10.86 | 10.93 | 10.67 | 10.72 | 10.72 | qfq | 1,351,430 | 14,561,203 | -1.02% |
| 2024-05-14 | 10.76 | 10.95 | 10.68 | 10.83 | 10.83 | qfq | 2,500,130 | 27,014,859 | 1.98% |
| 2024-05-13 | 11.09 | 11.09 | 10.60 | 10.62 | 10.62 | qfq | 2,691,400 | 28,912,639 | -4.15% |
| 2024-05-10 | 11.32 | 11.47 | 11.03 | 11.08 | 11.08 | qfq | 1,752,200 | 19,523,761 | -2.03% |
| 2024-05-09 | 11.28 | 11.41 | 11.26 | 11.31 | 11.31 | qfq | 2,000,000 | 22,686,365 | 0.71% |
| 2024-05-08 | 11.45 | 11.46 | 11.15 | 11.23 | 11.23 | qfq | 2,102,900 | 23,721,536 | -1.14% |
| 2024-05-07 | 11.41 | 11.52 | 11.28 | 11.36 | 11.36 | qfq | 2,995,100 | 34,067,242 | -0.44% |
| 2024-05-06 | 11.12 | 11.66 | 11.12 | 11.41 | 11.41 | qfq | 4,395,700 | 50,322,699 | 2.70% |
| 2024-04-30 | 11.18 | 11.47 | 10.85 | 11.11 | 11.11 | qfq | 4,014,400 | 44,714,198 | -0.54% |
| 2024-04-29 | 10.73 | 11.19 | 10.73 | 11.17 | 11.17 | qfq | 3,021,300 | 33,388,439 | 4.30% |
| 2024-04-26 | 10.60 | 10.73 | 10.53 | 10.71 | 10.71 | qfq | 1,777,400 | 18,923,177 | 0.66% |
| 2024-04-25 | 10.48 | 10.72 | 10.44 | 10.64 | 10.64 | qfq | 1,771,500 | 18,823,164 | 1.33% |
| 2024-04-24 | 10.46 | 10.52 | 10.30 | 10.50 | 10.50 | qfq | 2,078,600 | 21,649,949 | 0.38% |
| 2024-04-23 | 10.25 | 10.50 | 10.16 | 10.46 | 10.46 | qfq | 2,932,700 | 30,484,942 | 2.05% |
| 2024-04-22 | 10.02 | 10.38 | 9.90 | 10.25 | 10.25 | qfq | 3,150,900 | 32,200,149 | 1.89% |
| 2024-04-19 | 10.34 | 10.35 | 9.99 | 10.06 | 10.06 | qfq | 2,088,900 | 21,126,799 | -1.95% |
| 2024-04-18 | 10.16 | 10.48 | 10.05 | 10.26 | 10.26 | qfq | 3,357,781 | 34,580,901 | 0.59% |
| 2024-04-17 | 9.59 | 10.36 | 9.54 | 10.20 | 10.20 | qfq | 4,010,000 | 40,559,087 | 4.19% |
| 2024-04-16 | 10.53 | 10.70 | 9.79 | 9.79 | 9.79 | qfq | 4,756,700 | 47,378,776 | -10.02% |
| 2024-04-15 | 11.20 | 11.46 | 10.50 | 10.88 | 10.88 | qfq | 5,119,501 | 56,078,893 | -6.77% |
| 2024-04-12 | 11.97 | 12.10 | 11.66 | 11.67 | 11.67 | qfq | 1,887,100 | 22,419,805 | -2.67% |
| 2024-04-11 | 12.02 | 12.15 | 11.83 | 11.99 | 11.99 | qfq | 1,511,300 | 18,118,820 | -0.83% |
| 2024-04-10 | 12.38 | 12.49 | 11.96 | 12.09 | 12.09 | qfq | 2,252,700 | 27,442,040 | -1.47% |
| 2024-04-09 | 11.98 | 12.27 | 11.96 | 12.27 | 12.27 | qfq | 1,764,222 | 21,458,427 | 2.42% |
| 2024-04-08 | 12.48 | 12.55 | 11.96 | 11.98 | 11.98 | qfq | 2,732,575 | 33,277,205 | -4.62% |
| 2024-04-03 | 12.72 | 12.87 | 12.46 | 12.56 | 12.56 | qfq | 2,209,500 | 27,813,742 | -0.79% |
| 2024-04-02 | 12.78 | 12.79 | 12.60 | 12.66 | 12.66 | qfq | 2,178,302 | 27,629,712 | -0.94% |
| 2024-04-01 | 12.50 | 12.84 | 12.42 | 12.78 | 12.78 | qfq | 3,206,444 | 40,784,990 | 3.23% |
| 2024-03-29 | 12.35 | 12.45 | 12.28 | 12.38 | 12.38 | qfq | 1,779,000 | 21,980,365 | 0.98% |
| 2024-03-28 | 12.11 | 12.46 | 12.11 | 12.26 | 12.26 | qfq | 2,223,400 | 27,346,834 | 0.91% |
| 2024-03-27 | 12.62 | 12.68 | 12.11 | 12.15 | 12.15 | qfq | 2,515,300 | 31,184,638 | -3.72% |
| 2024-03-26 | 12.30 | 12.82 | 12.30 | 12.62 | 12.62 | qfq | 3,463,300 | 43,625,224 | 2.60% |
| 2024-03-25 | 12.72 | 12.92 | 12.30 | 12.30 | 12.30 | qfq | 2,849,600 | 35,868,428 | -4.58% |
| 2024-03-22 | 13.34 | 13.34 | 12.88 | 12.89 | 12.89 | qfq | 2,923,600 | 37,990,124 | -2.94% |
| 2024-03-21 | 13.28 | 13.49 | 13.16 | 13.28 | 13.28 | qfq | 2,907,701 | 38,660,509 | 0.00% |
| 2024-03-20 | 13.23 | 13.37 | 13.14 | 13.28 | 13.28 | qfq | 3,873,300 | 51,158,884 | -0.45% |
| 2024-03-19 | 13.38 | 13.75 | 13.34 | 13.34 | 13.34 | qfq | 4,660,301 | 62,849,585 | -0.89% |
| 2024-03-18 | 13.35 | 13.47 | 13.09 | 13.46 | 13.46 | qfq | 4,713,227 | 62,555,523 | -0.37% |
| 2024-03-15 | 13.00 | 13.65 | 12.99 | 13.51 | 13.51 | qfq | 6,172,803 | 82,725,554 | 3.21% |
| 2024-03-14 | 13.10 | 13.55 | 12.98 | 13.09 | 13.09 | qfq | 3,966,500 | 52,388,808 | -0.83% |
| 2024-03-13 | 13.17 | 13.28 | 12.95 | 13.20 | 13.20 | qfq | 6,696,443 | 87,595,358 | -1.35% |
| 2024-03-12 | 12.45 | 13.70 | 12.37 | 13.38 | 13.38 | qfq | 10,963,185 | 143,422,629 | 7.13% |
| 2024-03-11 | 12.19 | 12.60 | 12.18 | 12.49 | 12.49 | qfq | 3,795,900 | 47,118,355 | 1.79% |
| 2024-03-08 | 12.41 | 12.49 | 12.10 | 12.27 | 12.27 | qfq | 3,066,800 | 37,676,188 | -2.00% |
| 2024-03-07 | 12.10 | 12.52 | 12.08 | 12.52 | 12.52 | qfq | 5,010,921 | 62,002,393 | 3.22% |
| 2024-03-06 | 12.03 | 12.18 | 11.86 | 12.13 | 12.13 | qfq | 2,765,743 | 33,358,460 | 1.00% |
| 2024-03-05 | 12.32 | 12.33 | 11.97 | 12.01 | 12.01 | qfq | 2,823,000 | 34,195,278 | -2.60% |
| 2024-03-04 | 12.28 | 12.37 | 11.96 | 12.33 | 12.33 | qfq | 3,703,100 | 45,065,494 | -0.16% |
| 2024-03-01 | 12.40 | 12.53 | 12.22 | 12.35 | 12.35 | qfq | 3,338,001 | 41,302,648 | -0.40% |
| 2024-02-29 | 12.00 | 12.47 | 11.90 | 12.40 | 12.40 | qfq | 4,830,502 | 59,472,922 | 1.89% |
| 2024-02-28 | 12.78 | 13.46 | 12.07 | 12.17 | 12.17 | qfq | 7,987,982 | 103,381,805 | -4.77% |
| 2024-02-27 | 12.42 | 12.78 | 12.32 | 12.78 | 12.78 | qfq | 4,195,620 | 53,008,844 | 2.82% |
| 2024-02-26 | 12.39 | 12.64 | 12.27 | 12.43 | 12.43 | qfq | 4,562,321 | 56,748,816 | 0.49% |
| 2024-02-23 | 12.13 | 12.56 | 12.03 | 12.37 | 12.37 | qfq | 5,245,521 | 64,640,059 | 1.64% |
| 2024-02-22 | 11.95 | 12.19 | 11.83 | 12.17 | 12.17 | qfq | 5,272,300 | 63,532,414 | 0.16% |
| 2024-02-21 | 11.42 | 12.68 | 11.34 | 12.15 | 12.15 | qfq | 7,793,146 | 94,006,148 | 5.38% |
| 2024-02-20 | 11.40 | 11.82 | 11.23 | 11.53 | 11.53 | qfq | 4,086,104 | 47,029,985 | 0.26% |
| 2024-02-19 | 10.80 | 11.68 | 10.80 | 11.50 | 11.50 | qfq | 5,578,238 | 63,364,855 | 6.58% |
| 2024-02-08 | 9.78 | 10.80 | 9.77 | 10.79 | 10.79 | qfq | 6,160,127 | 64,763,634 | 8.44% |
| 2024-02-07 | 10.49 | 10.77 | 9.71 | 9.95 | 9.95 | qfq | 5,990,502 | 62,288,216 | -7.27% |
| 2024-02-06 | 10.13 | 11.23 | 9.63 | 10.73 | 10.73 | qfq | 7,621,627 | 77,505,190 | 0.28% |
| 2024-02-05 | 11.70 | 11.70 | 10.70 | 10.70 | 10.70 | qfq | 5,208,100 | 56,704,398 | -10.01% |
| 2024-02-02 | 12.36 | 12.81 | 11.38 | 11.89 | 11.89 | qfq | 5,839,335 | 71,178,569 | -4.04% |
| 2024-02-01 | 12.87 | 12.99 | 12.34 | 12.39 | 12.39 | qfq | 4,418,301 | 55,570,053 | -4.69% |
| 2024-01-31 | 14.00 | 14.19 | 13.00 | 13.00 | 13.00 | qfq | 8,815,500 | 118,318,418 | -9.97% |
| 2024-01-30 | 15.17 | 15.17 | 14.44 | 14.44 | 14.44 | qfq | 5,627,900 | 82,975,462 | -7.02% |
| 2024-01-29 | 15.45 | 16.12 | 15.31 | 15.53 | 15.53 | qfq | 6,673,114 | 105,227,183 | -0.13% |
| 2024-01-26 | 15.30 | 16.33 | 15.25 | 15.55 | 15.55 | qfq | 7,189,615 | 113,411,568 | 0.91% |
| 2024-01-25 | 14.95 | 15.72 | 14.87 | 15.41 | 15.41 | qfq | 5,818,700 | 88,767,207 | 1.65% |
| 2024-01-24 | 15.08 | 15.17 | 14.21 | 15.16 | 15.16 | qfq | 4,778,900 | 70,659,539 | 1.07% |
| 2024-01-23 | 15.07 | 15.19 | 14.70 | 15.00 | 15.00 | qfq | 3,682,800 | 54,930,601 | -0.40% |
| 2024-01-22 | 15.95 | 15.96 | 14.70 | 15.06 | 15.06 | qfq | 5,967,900 | 91,329,707 | -5.88% |
| 2024-01-19 | 16.22 | 16.38 | 15.90 | 16.00 | 16.00 | qfq | 5,453,500 | 88,003,738 | -2.14% |
| 2024-01-18 | 15.76 | 16.50 | 15.74 | 16.35 | 16.35 | qfq | 7,441,202 | 120,658,797 | 3.09% |
| 2024-01-17 | 16.50 | 16.55 | 15.86 | 15.86 | 15.86 | qfq | 5,606,100 | 90,683,233 | -4.46% |
| 2024-01-16 | 16.07 | 16.70 | 16.00 | 16.60 | 16.60 | qfq | 8,927,100 | 147,000,298 | 3.30% |
| 2024-01-15 | 15.85 | 16.25 | 15.81 | 16.07 | 16.07 | qfq | 3,958,100 | 63,675,847 | 1.32% |
| 2024-01-12 | 16.12 | 16.33 | 15.86 | 15.86 | 15.86 | qfq | 4,295,600 | 69,209,453 | -2.34% |
| 2024-01-11 | 16.12 | 16.34 | 15.95 | 16.24 | 16.24 | qfq | 5,458,900 | 88,051,859 | -0.25% |
| 2024-01-10 | 15.71 | 16.56 | 15.40 | 16.28 | 16.28 | qfq | 8,511,802 | 137,235,429 | 3.23% |
| 2024-01-09 | 15.79 | 15.99 | 15.60 | 15.77 | 15.77 | qfq | 4,035,003 | 63,633,936 | 0.83% |
| 2024-01-08 | 16.10 | 16.15 | 15.64 | 15.64 | 15.64 | qfq | 5,112,702 | 81,087,050 | -3.93% |
| 2024-01-05 | 16.85 | 17.17 | 16.23 | 16.28 | 16.28 | qfq | 5,988,900 | 99,410,563 | -3.38% |
| 2024-01-04 | 17.01 | 17.14 | 16.80 | 16.85 | 16.85 | qfq | 4,725,526 | 80,050,060 | -2.03% |
| 2024-01-03 | 17.25 | 17.45 | 16.80 | 17.20 | 17.20 | qfq | 7,555,900 | 129,582,024 | 0.00% |
| 2024-01-02 | 17.35 | 17.36 | 17.07 | 17.20 | 17.20 | qfq | 6,480,200 | 111,322,329 | -1.15% |
| 2023-12-29 | 17.70 | 17.83 | 17.20 | 17.40 | 17.40 | qfq | 13,064,978 | 228,134,148 | -1.64% |
| 2023-12-28 | 16.76 | 18.38 | 16.54 | 17.69 | 17.69 | qfq | 18,879,823 | 330,316,998 | 4.30% |
| 2023-12-27 | 16.60 | 17.10 | 16.20 | 16.96 | 16.96 | qfq | 11,705,562 | 195,444,859 | 1.68% |
| 2023-12-26 | 16.90 | 17.00 | 16.43 | 16.68 | 16.68 | qfq | 7,082,380 | 117,877,538 | -1.42% |
| 2023-12-25 | 16.85 | 17.07 | 16.67 | 16.92 | 16.92 | qfq | 8,860,660 | 149,426,392 | -0.06% |
| 2023-12-22 | 17.33 | 17.46 | 16.84 | 16.93 | 16.93 | qfq | 18,566,343 | 317,222,047 | -3.20% |
| 2023-12-21 | 15.68 | 17.49 | 15.68 | 17.49 | 17.49 | qfq | 22,905,654 | 393,708,297 | 10.00% |
| 2023-12-20 | 15.43 | 16.54 | 15.43 | 15.90 | 15.90 | qfq | 7,725,135 | 123,926,089 | 1.02% |
| 2023-12-19 | 15.71 | 16.66 | 15.22 | 15.74 | 15.74 | qfq | 6,314,826 | 100,459,700 | 3.21% |
| 2023-12-18 | 15.48 | 15.48 | 15.00 | 15.25 | 15.25 | qfq | 1,672,600 | 25,652,247 | -1.80% |
| 2023-12-15 | 15.55 | 15.80 | 15.42 | 15.53 | 15.53 | qfq | 1,683,500 | 26,198,326 | 0.00% |
| 2023-12-14 | 15.56 | 15.76 | 15.49 | 15.53 | 15.53 | qfq | 1,208,500 | 18,826,931 | 0.06% |
| 2023-12-13 | 15.86 | 15.90 | 15.38 | 15.52 | 15.52 | qfq | 1,782,000 | 27,885,489 | -2.08% |
| 2023-12-12 | 15.58 | 15.94 | 15.53 | 15.85 | 15.85 | qfq | 1,623,400 | 25,641,799 | 1.47% |
| 2023-12-11 | 15.39 | 15.66 | 15.15 | 15.62 | 15.62 | qfq | 2,108,900 | 32,721,171 | 0.13% |
| 2023-12-08 | 16.00 | 16.11 | 15.50 | 15.60 | 15.60 | qfq | 3,318,721 | 52,395,452 | -2.74% |
| 2023-12-07 | 16.14 | 16.20 | 15.75 | 16.04 | 16.04 | qfq | 2,697,700 | 42,972,122 | -1.05% |
| 2023-12-06 | 16.15 | 16.33 | 16.00 | 16.21 | 16.21 | qfq | 2,773,600 | 44,907,947 | 0.00% |
| 2023-12-05 | 16.26 | 16.48 | 16.21 | 16.21 | 16.21 | qfq | 2,500,800 | 40,926,459 | -1.04% |
| 2023-12-04 | 16.69 | 16.70 | 16.34 | 16.38 | 16.38 | qfq | 2,748,500 | 45,142,619 | -0.91% |
| 2023-12-01 | 16.63 | 16.75 | 16.50 | 16.53 | 16.53 | qfq | 3,237,599 | 53,797,409 | -1.02% |
| 2023-11-30 | 16.69 | 16.86 | 16.62 | 16.70 | 16.70 | qfq | 3,154,200 | 52,726,524 | -0.30% |
| 2023-11-29 | 16.96 | 17.17 | 16.70 | 16.75 | 16.75 | qfq | 3,787,896 | 63,714,155 | -1.47% |
| 2023-11-28 | 16.60 | 17.30 | 16.52 | 17.00 | 17.00 | qfq | 7,904,007 | 134,574,816 | 1.92% |
| 2023-11-27 | 16.38 | 16.99 | 16.11 | 16.68 | 16.68 | qfq | 6,876,927 | 113,303,779 | 0.91% |
| 2023-11-24 | 16.40 | 17.10 | 16.26 | 16.53 | 16.53 | qfq | 5,390,601 | 89,444,888 | 0.43% |
| 2023-11-23 | 16.29 | 16.48 | 16.20 | 16.46 | 16.46 | qfq | 2,480,200 | 40,530,190 | 1.54% |
| 2023-11-22 | 16.44 | 16.45 | 16.17 | 16.21 | 16.21 | qfq | 2,838,201 | 46,294,254 | -2.00% |
| 2023-11-21 | 16.58 | 16.77 | 16.46 | 16.54 | 16.54 | qfq | 4,229,121 | 70,183,611 | 0.30% |
| 2023-11-20 | 16.43 | 16.62 | 16.33 | 16.49 | 16.49 | qfq | 3,147,139 | 51,821,272 | 0.67% |
| 2023-11-17 | 16.33 | 16.59 | 16.32 | 16.38 | 16.38 | qfq | 2,880,222 | 47,301,518 | -0.30% |
| 2023-11-16 | 16.50 | 16.85 | 16.31 | 16.43 | 16.43 | qfq | 6,872,299 | 113,863,935 | -2.32% |
| 2023-11-15 | 16.13 | 17.43 | 16.11 | 16.82 | 16.82 | qfq | 11,320,326 | 189,717,920 | 4.41% |
| 2023-11-14 | 15.98 | 16.11 | 15.88 | 16.11 | 16.11 | qfq | 2,408,000 | 38,502,869 | 0.75% |
| 2023-11-13 | 15.91 | 16.04 | 15.81 | 15.99 | 15.99 | qfq | 1,906,800 | 30,341,721 | 0.50% |
| 2023-11-10 | 15.88 | 16.08 | 15.75 | 15.91 | 15.91 | qfq | 2,260,800 | 35,902,319 | -0.31% |
| 2023-11-09 | 16.10 | 16.15 | 15.89 | 15.96 | 15.96 | qfq | 2,569,600 | 41,099,471 | -0.75% |
| 2023-11-08 | 15.75 | 16.08 | 15.70 | 16.08 | 16.08 | qfq | 3,581,926 | 56,993,203 | 1.84% |
| 2023-11-07 | 15.75 | 15.87 | 15.63 | 15.79 | 15.79 | qfq | 2,410,366 | 37,968,097 | -0.32% |
| 2023-11-06 | 15.77 | 15.87 | 15.74 | 15.84 | 15.84 | qfq | 2,760,501 | 43,619,148 | 0.83% |
| 2023-11-03 | 15.50 | 15.98 | 15.35 | 15.71 | 15.71 | qfq | 3,530,546 | 55,560,623 | 1.35% |
| 2023-11-02 | 15.55 | 16.14 | 15.46 | 15.50 | 15.50 | qfq | 4,806,803 | 75,313,233 | -2.27% |
| 2023-11-01 | 16.50 | 16.76 | 15.84 | 15.86 | 15.86 | qfq | 7,208,703 | 117,020,423 | 0.19% |
| 2023-10-31 | 15.45 | 15.93 | 15.44 | 15.83 | 15.83 | qfq | 4,461,626 | 70,299,300 | 2.26% |
| 2023-10-30 | 15.27 | 15.53 | 15.27 | 15.48 | 15.48 | qfq | 2,702,488 | 41,759,698 | 0.45% |
| 2023-10-27 | 15.14 | 15.48 | 15.09 | 15.41 | 15.41 | qfq | 3,381,700 | 51,948,366 | 1.25% |
| 2023-10-26 | 15.00 | 15.24 | 14.75 | 15.22 | 15.22 | qfq | 3,905,421 | 58,439,958 | -0.65% |
| 2023-10-25 | 15.00 | 15.40 | 15.00 | 15.32 | 15.32 | qfq | 4,059,262 | 62,058,976 | 2.89% |
| 2023-10-24 | 14.80 | 15.03 | 14.70 | 14.89 | 14.89 | qfq | 3,131,800 | 46,609,309 | 0.54% |
| 2023-10-23 | 15.04 | 15.24 | 14.69 | 14.81 | 14.81 | qfq | 2,712,300 | 40,472,843 | -1.66% |
| 2023-10-20 | 15.06 | 15.34 | 14.98 | 15.06 | 15.06 | qfq | 2,252,700 | 34,067,238 | -0.66% |
| 2023-10-19 | 15.19 | 15.42 | 14.83 | 15.16 | 15.16 | qfq | 3,389,400 | 51,413,706 | -0.39% |
| 2023-10-18 | 15.69 | 15.69 | 15.22 | 15.22 | 15.22 | qfq | 2,832,200 | 43,453,878 | -2.44% |
| 2023-10-17 | 15.37 | 15.78 | 15.23 | 15.60 | 15.60 | qfq | 3,298,210 | 51,106,264 | 1.17% |
| 2023-10-16 | 15.33 | 15.50 | 15.23 | 15.42 | 15.42 | qfq | 2,454,510 | 37,697,732 | 0.26% |
| 2023-10-13 | 15.72 | 15.72 | 15.31 | 15.38 | 15.38 | qfq | 3,968,100 | 61,130,872 | -2.72% |
| 2023-10-12 | 15.76 | 15.89 | 15.69 | 15.81 | 15.81 | qfq | 2,781,400 | 43,907,391 | 0.70% |
| 2023-10-11 | 15.91 | 15.98 | 15.67 | 15.70 | 15.70 | qfq | 3,153,300 | 49,771,243 | -1.26% |
| 2023-10-10 | 16.00 | 16.18 | 15.85 | 15.90 | 15.90 | qfq | 2,472,000 | 39,526,817 | -0.69% |
| 2023-10-09 | 16.41 | 16.41 | 15.91 | 16.01 | 16.01 | qfq | 3,112,900 | 50,016,090 | -2.44% |
| 2023-09-28 | 16.52 | 16.65 | 16.02 | 16.41 | 16.41 | qfq | 3,545,621 | 58,093,575 | -0.42% |
| 2023-09-27 | 16.35 | 16.69 | 16.33 | 16.48 | 16.48 | qfq | 3,306,062 | 54,593,798 | -0.06% |
| 2023-09-26 | 16.87 | 16.87 | 16.49 | 16.49 | 16.49 | qfq | 4,268,401 | 70,884,149 | -2.48% |
| 2023-09-25 | 17.29 | 17.29 | 16.67 | 16.91 | 16.91 | qfq | 6,369,403 | 107,778,424 | -2.25% |
| 2023-09-22 | 17.16 | 17.35 | 17.00 | 17.30 | 17.30 | qfq | 5,063,700 | 87,147,160 | 0.29% |
| 2023-09-21 | 17.60 | 17.75 | 17.20 | 17.25 | 17.25 | qfq | 4,777,702 | 83,418,459 | -2.27% |
| 2023-09-20 | 17.88 | 17.96 | 17.60 | 17.65 | 17.65 | qfq | 4,641,700 | 82,497,127 | -1.34% |
| 2023-09-19 | 17.81 | 17.98 | 17.69 | 17.89 | 17.89 | qfq | 4,997,301 | 89,250,452 | -0.17% |
| 2023-09-18 | 17.73 | 18.02 | 17.42 | 17.92 | 17.92 | qfq | 6,715,401 | 119,527,255 | 0.39% |
| 2023-09-15 | 17.83 | 18.14 | 17.70 | 17.85 | 17.85 | qfq | 6,597,100 | 118,137,927 | 0.22% |
| 2023-09-14 | 17.81 | 18.20 | 17.63 | 17.81 | 17.81 | qfq | 6,351,711 | 113,279,231 | -1.06% |
| 2023-09-13 | 17.58 | 18.35 | 17.55 | 18.00 | 18.00 | qfq | 10,004,305 | 179,725,385 | 1.93% |
| 2023-09-12 | 17.71 | 17.89 | 17.51 | 17.66 | 17.66 | qfq | 5,316,300 | 93,982,957 | -0.34% |
| 2023-09-11 | 17.75 | 18.19 | 17.54 | 17.72 | 17.72 | qfq | 6,298,602 | 112,116,987 | 0.57% |
| 2023-09-08 | 17.90 | 17.97 | 17.38 | 17.62 | 17.62 | qfq | 5,422,501 | 95,395,171 | -1.34% |
| 2023-09-07 | 18.33 | 18.55 | 17.82 | 17.86 | 17.86 | qfq | 7,797,419 | 140,838,694 | -3.15% |
| 2023-09-06 | 18.36 | 19.05 | 18.31 | 18.44 | 18.44 | qfq | 7,801,829 | 144,373,141 | -0.70% |
| 2023-09-05 | 18.66 | 18.76 | 18.32 | 18.57 | 18.57 | qfq | 13,630,217 | 252,471,619 | -3.08% |
| 2023-09-04 | 17.81 | 19.59 | 17.81 | 19.16 | 19.16 | qfq | 21,093,173 | 395,938,189 | 7.58% |
| 2023-09-01 | 16.96 | 18.67 | 16.95 | 17.81 | 17.81 | qfq | 18,915,338 | 341,710,538 | 4.95% |
| 2023-08-31 | 17.28 | 17.28 | 16.76 | 16.97 | 16.97 | qfq | 5,593,301 | 94,623,469 | -1.62% |
| 2023-08-30 | 16.85 | 17.34 | 16.80 | 17.25 | 17.25 | qfq | 7,634,576 | 130,672,383 | 0.64% |
| 2023-08-29 | 16.30 | 17.14 | 15.71 | 17.14 | 17.14 | qfq | 11,266,585 | 187,491,813 | 3.32% |
| 2023-08-28 | 17.58 | 17.98 | 16.52 | 16.59 | 16.59 | qfq | 12,661,790 | 219,473,731 | -3.71% |
| 2023-08-25 | 18.18 | 18.20 | 17.22 | 17.23 | 17.23 | qfq | 14,012,468 | 247,737,997 | -6.92% |
| 2023-08-24 | 19.40 | 19.42 | 18.50 | 18.51 | 18.51 | qfq | 16,608,868 | 315,013,300 | -7.03% |
| 2023-08-23 | 19.44 | 20.35 | 18.88 | 19.91 | 19.91 | qfq | 22,065,959 | 431,534,073 | 1.22% |
| 2023-08-22 | 20.55 | 21.69 | 19.33 | 19.67 | 19.67 | qfq | 29,120,189 | 596,850,587 | -5.34% |
| 2023-08-21 | 20.20 | 20.78 | 20.00 | 20.78 | 20.78 | qfq | 29,149,085 | 598,386,689 | 10.01% |
| 2023-08-18 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | qfq | 1,277,900 | 24,139,531 | 10.02% |
| 2023-08-16 | 17.01 | 17.20 | 17.01 | 17.17 | 17.17 | qfq | 1,378,300 | 23,560,110 | 0.41% |
| 2023-08-15 | 17.03 | 17.25 | 17.02 | 17.10 | 17.10 | qfq | 699,400 | 11,967,158 | 0.65% |
| 2023-08-14 | 16.98 | 17.04 | 16.81 | 16.99 | 16.99 | qfq | 1,064,100 | 17,999,649 | -0.47% |
| 2023-08-11 | 17.20 | 17.39 | 17.03 | 17.07 | 17.07 | qfq | 790,700 | 13,626,359 | -0.87% |
| 2023-08-10 | 17.06 | 17.27 | 17.01 | 17.22 | 17.22 | qfq | 1,054,600 | 18,122,577 | 1.12% |
| 2023-08-09 | 17.06 | 17.15 | 16.90 | 17.03 | 17.03 | qfq | 587,211 | 9,991,841 | -0.12% |
| 2023-08-08 | 16.87 | 17.20 | 16.80 | 17.05 | 17.05 | qfq | 756,001 | 12,798,505 | 0.06% |
| 2023-08-07 | 17.10 | 17.18 | 16.95 | 17.04 | 17.04 | qfq | 506,200 | 8,617,332 | -0.58% |
| 2023-08-04 | 17.08 | 17.27 | 16.96 | 17.14 | 17.14 | qfq | 828,411 | 14,179,704 | 0.82% |
| 2023-08-03 | 16.97 | 17.12 | 16.90 | 17.00 | 17.00 | qfq | 535,300 | 9,109,167 | -0.23% |
| 2023-08-02 | 17.01 | 17.04 | 16.72 | 17.04 | 17.04 | qfq | 841,000 | 14,171,343 | 0.18% |
| 2023-08-01 | 17.01 | 17.19 | 16.99 | 17.01 | 17.01 | qfq | 702,600 | 11,970,794 | -0.23% |
| 2023-07-31 | 17.14 | 17.42 | 17.04 | 17.05 | 17.05 | qfq | 1,126,200 | 19,342,355 | -0.93% |
| 2023-07-28 | 16.86 | 17.43 | 16.83 | 17.21 | 17.21 | qfq | 1,621,800 | 27,843,264 | 1.77% |
| 2023-07-27 | 16.88 | 17.10 | 16.73 | 16.91 | 16.91 | qfq | 1,041,600 | 17,656,292 | 1.08% |
| 2023-07-26 | 16.70 | 16.79 | 16.61 | 16.73 | 16.73 | qfq | 641,401 | 10,715,233 | 0.00% |
| 2023-07-25 | 16.43 | 16.84 | 16.43 | 16.73 | 16.73 | qfq | 1,456,001 | 24,304,133 | 2.07% |
| 2023-07-24 | 16.26 | 16.46 | 16.19 | 16.39 | 16.39 | qfq | 776,610 | 12,684,683 | -0.18% |
| 2023-07-21 | 16.00 | 16.53 | 15.90 | 16.42 | 16.42 | qfq | 1,356,501 | 22,038,749 | 2.43% |
| 2023-07-20 | 16.09 | 16.30 | 16.00 | 16.03 | 16.03 | qfq | 698,201 | 11,248,556 | -0.37% |
| 2023-07-19 | 16.46 | 16.49 | 16.02 | 16.09 | 16.09 | qfq | 1,035,900 | 16,817,914 | -2.31% |
| 2023-07-18 | 16.50 | 16.59 | 16.36 | 16.47 | 16.47 | qfq | 684,700 | 11,261,552 | -0.78% |