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
青岛食品001219.SZ
最近收盘价12.262026-07-17
最近交易日2026-07-17
成交量（股）3,396,470
成交额（元）42,033,950
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-20 | 2025-10-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | bonus_share | — | — | 0.3 | — | 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 | 12.50 | 12.62 | 12.12 | 12.26 | 12.26 | qfq | 3,396,470 | 42,033,950 | -1.29% |
| 2026-07-16 | 12.37 | 12.50 | 12.17 | 12.42 | 12.42 | qfq | 2,008,020 | 24,860,303 | 0.98% |
| 2026-07-15 | 12.12 | 12.35 | 12.05 | 12.30 | 12.30 | qfq | 2,027,899 | 24,849,820 | 1.40% |
| 2026-07-14 | 11.80 | 12.15 | 11.73 | 12.13 | 12.13 | qfq | 1,990,498 | 23,878,321 | 2.36% |
| 2026-07-13 | 11.80 | 12.11 | 11.80 | 11.85 | 11.85 | qfq | 2,149,707 | 25,663,332 | -0.75% |
| 2026-07-10 | 11.78 | 12.01 | 11.53 | 11.94 | 11.94 | qfq | 1,761,900 | 20,846,112 | 1.62% |
| 2026-07-09 | 11.93 | 11.97 | 11.60 | 11.75 | 11.75 | qfq | 1,688,228 | 19,801,852 | -1.51% |
| 2026-07-08 | 11.90 | 12.08 | 11.73 | 11.93 | 11.93 | qfq | 1,783,229 | 21,284,593 | -0.58% |
| 2026-07-07 | 12.33 | 12.33 | 11.98 | 12.00 | 12.00 | qfq | 2,202,199 | 26,688,303 | -2.83% |
| 2026-07-06 | 12.25 | 12.53 | 12.13 | 12.35 | 12.35 | qfq | 2,591,010 | 32,033,684 | 0.73% |
| 2026-07-03 | 11.88 | 12.28 | 11.88 | 12.26 | 12.26 | qfq | 2,691,048 | 32,680,143 | 2.85% |
| 2026-07-02 | 11.79 | 12.12 | 11.76 | 11.92 | 11.92 | qfq | 2,452,338 | 29,371,911 | 1.10% |
| 2026-07-01 | 11.39 | 11.83 | 11.39 | 11.79 | 11.79 | qfq | 2,399,519 | 27,983,856 | 2.88% |
| 2026-06-30 | 11.63 | 11.72 | 11.40 | 11.46 | 11.46 | qfq | 2,017,533 | 23,208,689 | -1.63% |
| 2026-06-29 | 11.46 | 11.82 | 11.23 | 11.65 | 11.65 | qfq | 2,424,046 | 28,023,349 | 0.26% |
| 2026-06-26 | 11.88 | 11.90 | 11.58 | 11.62 | 11.62 | qfq | 1,944,442 | 22,695,593 | -2.68% |
| 2026-06-25 | 11.98 | 12.19 | 11.75 | 11.94 | 11.94 | qfq | 2,761,110 | 32,925,682 | -0.83% |
| 2026-06-24 | 12.47 | 12.47 | 12.01 | 12.04 | 12.04 | qfq | 2,308,324 | 28,047,096 | -3.37% |
| 2026-06-23 | 12.29 | 12.65 | 12.27 | 12.46 | 12.46 | qfq | 2,135,920 | 26,665,839 | 0.81% |
| 2026-06-22 | 12.32 | 12.40 | 11.85 | 12.36 | 12.36 | qfq | 2,908,167 | 35,183,404 | 0.24% |
| 2026-06-18 | 12.30 | 12.45 | 12.13 | 12.33 | 12.33 | qfq | 1,408,131 | 17,333,901 | -0.48% |
| 2026-06-17 | 12.47 | 12.76 | 12.21 | 12.39 | 12.39 | qfq | 3,314,267 | 41,099,358 | -1.04% |
| 2026-06-16 | 12.77 | 12.77 | 12.43 | 12.52 | 12.52 | qfq | 2,120,435 | 26,567,492 | -1.88% |
| 2026-06-15 | 12.91 | 13.09 | 12.65 | 12.76 | 12.76 | qfq | 2,870,990 | 36,788,074 | -0.78% |
| 2026-06-12 | 12.95 | 13.03 | 12.75 | 12.86 | 12.86 | qfq | 1,948,072 | 25,139,169 | -0.16% |
| 2026-06-11 | 13.05 | 13.13 | 12.68 | 12.88 | 12.88 | qfq | 2,126,641 | 27,282,584 | -1.53% |
| 2026-06-10 | 13.18 | 13.36 | 13.06 | 13.08 | 13.08 | qfq | 2,031,327 | 26,740,878 | -0.68% |
| 2026-06-09 | 13.14 | 13.27 | 13.00 | 13.17 | 13.17 | qfq | 1,806,864 | 23,760,832 | 0.23% |
| 2026-06-08 | 13.26 | 13.45 | 13.01 | 13.14 | 13.14 | qfq | 3,139,896 | 41,455,485 | -2.74% |
| 2026-06-05 | 13.35 | 13.60 | 13.34 | 13.51 | 13.51 | qfq | 2,378,470 | 32,023,337 | 0.30% |
| 2026-06-04 | 13.48 | 13.61 | 13.30 | 13.47 | 13.47 | qfq | 2,918,861 | 39,095,802 | -0.74% |
| 2026-06-03 | 13.61 | 13.66 | 13.43 | 13.57 | 13.57 | qfq | 2,355,712 | 31,817,144 | -0.37% |
| 2026-06-02 | 13.71 | 13.71 | 13.44 | 13.62 | 13.62 | qfq | 3,548,588 | 48,127,601 | -2.44% |
| 2026-06-01 | 13.53 | 13.97 | 13.43 | 13.96 | 13.71 | qfq | 3,205,133 | 44,239,602 | 2.50% |
| 2026-05-29 | 13.39 | 13.75 | 13.33 | 13.62 | 13.38 | qfq | 3,813,717 | 51,748,039 | 1.79% |
| 2026-05-28 | 13.42 | 13.51 | 13.28 | 13.38 | 13.14 | qfq | 3,404,451 | 45,539,674 | -1.18% |
| 2026-05-27 | 13.43 | 13.60 | 13.18 | 13.54 | 13.30 | qfq | 4,055,062 | 54,231,249 | 0.89% |
| 2026-05-26 | 13.63 | 13.76 | 13.26 | 13.42 | 13.18 | qfq | 4,055,221 | 54,374,290 | -1.83% |
| 2026-05-25 | 13.85 | 13.93 | 13.58 | 13.67 | 13.43 | qfq | 3,514,153 | 48,233,770 | -1.30% |
| 2026-05-22 | 13.85 | 13.92 | 13.59 | 13.85 | 13.60 | qfq | 3,527,468 | 48,518,348 | 0.29% |
| 2026-05-21 | 14.14 | 14.27 | 13.77 | 13.81 | 13.56 | qfq | 4,235,573 | 59,361,918 | -2.13% |
| 2026-05-20 | 14.20 | 14.21 | 14.01 | 14.11 | 13.86 | qfq | 2,531,237 | 35,668,018 | -0.63% |
| 2026-05-19 | 14.30 | 14.39 | 14.10 | 14.20 | 13.95 | qfq | 3,290,481 | 46,812,760 | -0.42% |
| 2026-05-18 | 14.37 | 14.50 | 13.95 | 14.26 | 14.00 | qfq | 4,667,568 | 66,006,930 | -1.66% |
| 2026-05-15 | 14.56 | 14.62 | 14.34 | 14.50 | 14.24 | qfq | 4,347,052 | 62,886,411 | -0.07% |
| 2026-05-14 | 14.79 | 14.79 | 14.40 | 14.51 | 14.25 | qfq | 4,327,300 | 62,858,654 | -1.02% |
| 2026-05-13 | 14.44 | 14.97 | 14.44 | 14.66 | 14.40 | qfq | 6,564,105 | 96,882,307 | 1.88% |
| 2026-05-12 | 14.74 | 14.81 | 14.31 | 14.39 | 14.13 | qfq | 5,607,027 | 81,360,092 | -2.51% |
| 2026-05-11 | 15.45 | 15.49 | 14.35 | 14.76 | 14.50 | qfq | 11,170,985 | 164,144,514 | -4.34% |
| 2026-05-08 | 15.50 | 15.62 | 15.39 | 15.43 | 15.15 | qfq | 3,335,623 | 51,626,530 | -0.45% |
| 2026-05-07 | 15.67 | 16.07 | 15.44 | 15.50 | 15.22 | qfq | 5,704,026 | 89,401,560 | -1.08% |
| 2026-05-06 | 15.72 | 15.89 | 15.59 | 15.67 | 15.39 | qfq | 6,225,517 | 97,557,283 | -0.76% |
| 2026-04-30 | 15.45 | 16.14 | 15.40 | 15.79 | 15.51 | qfq | 9,470,179 | 150,426,279 | 2.20% |
| 2026-04-29 | 15.55 | 15.74 | 15.34 | 15.45 | 15.17 | qfq | 5,673,245 | 88,290,219 | -1.09% |
| 2026-04-28 | 15.46 | 15.76 | 15.34 | 15.62 | 15.34 | qfq | 5,822,688 | 90,898,435 | 0.77% |
| 2026-04-27 | 15.38 | 15.52 | 15.07 | 15.50 | 15.22 | qfq | 6,257,896 | 95,682,698 | 0.00% |
| 2026-04-24 | 14.88 | 15.73 | 14.76 | 15.50 | 15.22 | qfq | 8,401,694 | 128,530,371 | 4.10% |
| 2026-04-23 | 14.86 | 15.03 | 14.74 | 14.89 | 14.62 | qfq | 3,366,265 | 50,144,976 | 0.13% |
| 2026-04-22 | 14.98 | 15.00 | 14.84 | 14.87 | 14.60 | qfq | 2,171,233 | 32,334,415 | -0.73% |
| 2026-04-21 | 14.98 | 15.07 | 14.82 | 14.98 | 14.71 | qfq | 3,348,864 | 50,010,261 | 0.13% |
| 2026-04-20 | 14.70 | 15.07 | 14.70 | 14.96 | 14.69 | qfq | 5,186,062 | 77,478,348 | 1.77% |
| 2026-04-17 | 14.75 | 14.90 | 14.54 | 14.70 | 14.44 | qfq | 3,558,683 | 52,160,591 | -1.34% |
| 2026-04-16 | 14.66 | 14.93 | 14.52 | 14.90 | 14.63 | qfq | 3,231,942 | 47,640,944 | 1.57% |
| 2026-04-15 | 14.56 | 14.72 | 14.44 | 14.67 | 14.41 | qfq | 2,564,244 | 37,433,691 | 1.03% |
| 2026-04-14 | 14.62 | 14.63 | 14.38 | 14.52 | 14.26 | qfq | 2,695,283 | 39,064,399 | -0.27% |
| 2026-04-13 | 14.65 | 14.69 | 14.41 | 14.56 | 14.30 | qfq | 3,244,288 | 47,128,283 | -0.61% |
| 2026-04-10 | 14.73 | 14.87 | 14.43 | 14.65 | 14.39 | qfq | 2,317,829 | 34,159,423 | 0.41% |
| 2026-04-09 | 14.69 | 14.84 | 14.44 | 14.59 | 14.33 | qfq | 2,924,638 | 42,724,918 | -0.95% |
| 2026-04-08 | 14.62 | 14.87 | 14.52 | 14.73 | 14.47 | qfq | 3,370,086 | 49,695,925 | 2.29% |
| 2026-04-07 | 14.30 | 14.57 | 14.14 | 14.40 | 14.14 | qfq | 3,682,341 | 53,035,308 | 0.56% |
| 2026-04-03 | 14.88 | 14.88 | 14.25 | 14.32 | 14.06 | qfq | 3,351,564 | 48,370,721 | -2.92% |
| 2026-04-02 | 14.86 | 14.99 | 14.69 | 14.75 | 14.49 | qfq | 3,966,567 | 58,824,593 | -0.74% |
| 2026-04-01 | 14.86 | 14.98 | 14.66 | 14.86 | 14.59 | qfq | 5,764,554 | 85,560,956 | 0.81% |
| 2026-03-31 | 14.46 | 15.06 | 14.36 | 14.74 | 14.48 | qfq | 6,578,693 | 97,297,808 | 2.08% |
| 2026-03-30 | 14.10 | 14.45 | 14.04 | 14.44 | 14.18 | qfq | 3,072,978 | 44,066,301 | 1.83% |
| 2026-03-27 | 13.89 | 14.21 | 13.76 | 14.18 | 13.93 | qfq | 2,973,290 | 41,806,032 | 2.01% |
| 2026-03-26 | 14.04 | 14.14 | 13.82 | 13.90 | 13.65 | qfq | 3,030,147 | 42,299,646 | -0.22% |
| 2026-03-25 | 13.79 | 14.02 | 13.70 | 13.93 | 13.68 | qfq | 3,265,620 | 45,452,968 | 1.53% |
| 2026-03-24 | 13.47 | 13.74 | 13.24 | 13.72 | 13.47 | qfq | 4,105,298 | 55,446,605 | 3.78% |
| 2026-03-23 | 14.01 | 14.06 | 13.11 | 13.22 | 12.98 | qfq | 8,337,409 | 112,801,242 | -6.77% |
| 2026-03-20 | 14.67 | 14.76 | 14.18 | 14.18 | 13.93 | qfq | 5,253,638 | 75,636,171 | -2.81% |
| 2026-03-19 | 14.78 | 14.98 | 14.52 | 14.59 | 14.33 | qfq | 3,301,161 | 48,523,145 | -1.95% |
| 2026-03-18 | 14.74 | 14.92 | 14.60 | 14.88 | 14.61 | qfq | 3,044,110 | 44,924,245 | 1.02% |
| 2026-03-17 | 15.07 | 15.17 | 14.70 | 14.73 | 14.47 | qfq | 3,292,211 | 49,149,368 | -2.32% |
| 2026-03-16 | 14.93 | 15.18 | 14.93 | 15.08 | 14.81 | qfq | 3,745,550 | 56,348,557 | 1.00% |
| 2026-03-13 | 14.92 | 15.06 | 14.81 | 14.93 | 14.66 | qfq | 2,641,830 | 39,456,316 | 0.20% |
| 2026-03-12 | 15.18 | 15.18 | 14.83 | 14.90 | 14.63 | qfq | 3,118,163 | 46,642,297 | -1.72% |
| 2026-03-11 | 15.20 | 15.24 | 15.04 | 15.16 | 14.89 | qfq | 3,351,469 | 50,754,533 | 0.07% |
| 2026-03-10 | 15.02 | 15.15 | 14.85 | 15.15 | 14.88 | qfq | 3,744,390 | 56,234,356 | 1.61% |
| 2026-03-09 | 14.79 | 15.09 | 14.78 | 14.91 | 14.64 | qfq | 3,638,729 | 54,364,869 | -0.20% |
| 2026-03-06 | 14.45 | 14.97 | 14.41 | 14.94 | 14.67 | qfq | 4,483,455 | 66,375,330 | 3.46% |
| 2026-03-05 | 14.53 | 14.66 | 14.36 | 14.44 | 14.18 | qfq | 3,158,507 | 45,896,268 | 0.28% |
| 2026-03-04 | 14.41 | 14.55 | 14.18 | 14.40 | 14.14 | qfq | 4,316,740 | 62,047,560 | -0.76% |
| 2026-03-03 | 14.77 | 14.87 | 14.51 | 14.51 | 14.25 | qfq | 3,803,055 | 55,935,163 | -1.09% |
| 2026-03-02 | 14.87 | 15.15 | 14.66 | 14.67 | 14.41 | qfq | 4,240,656 | 62,858,499 | -2.13% |
| 2026-02-27 | 14.90 | 15.03 | 14.83 | 14.99 | 14.72 | qfq | 2,831,913 | 42,339,108 | 0.67% |
| 2026-02-26 | 14.93 | 14.99 | 14.80 | 14.89 | 14.62 | qfq | 2,258,506 | 33,599,737 | -0.27% |
| 2026-02-25 | 14.96 | 15.07 | 14.89 | 14.93 | 14.66 | qfq | 2,992,487 | 44,813,206 | -0.13% |
| 2026-02-24 | 14.83 | 14.95 | 14.71 | 14.95 | 14.68 | qfq | 2,762,833 | 40,983,082 | 1.49% |
| 2026-02-13 | 14.81 | 14.89 | 14.69 | 14.73 | 14.47 | qfq | 2,885,980 | 42,668,089 | -0.41% |
| 2026-02-12 | 15.05 | 15.05 | 14.73 | 14.79 | 14.53 | qfq | 3,050,473 | 45,239,394 | -1.20% |
| 2026-02-11 | 15.07 | 15.09 | 14.90 | 14.97 | 14.70 | qfq | 2,694,017 | 40,417,154 | -0.86% |
| 2026-02-10 | 15.03 | 15.15 | 14.90 | 15.10 | 14.83 | qfq | 3,190,832 | 48,007,217 | 0.47% |
| 2026-02-09 | 15.10 | 15.10 | 14.87 | 15.03 | 14.76 | qfq | 3,399,529 | 50,906,680 | 0.60% |
| 2026-02-06 | 15.01 | 15.14 | 14.89 | 14.94 | 14.67 | qfq | 4,155,978 | 62,439,575 | -0.86% |
| 2026-02-05 | 14.90 | 15.19 | 14.81 | 15.07 | 14.80 | qfq | 6,071,005 | 91,563,150 | 0.94% |
| 2026-02-04 | 14.71 | 14.98 | 14.65 | 14.93 | 14.66 | qfq | 5,417,509 | 80,730,072 | 1.63% |
| 2026-02-03 | 14.73 | 14.83 | 14.53 | 14.69 | 14.43 | qfq | 4,320,680 | 63,364,359 | -0.20% |
| 2026-02-02 | 14.66 | 15.01 | 14.54 | 14.72 | 14.46 | qfq | 5,570,221 | 82,794,220 | 0.41% |
| 2026-01-30 | 14.57 | 14.80 | 14.50 | 14.66 | 14.40 | qfq | 4,002,519 | 58,652,828 | 0.41% |
| 2026-01-29 | 14.43 | 14.61 | 14.33 | 14.60 | 14.34 | qfq | 3,528,512 | 51,240,589 | 1.04% |
| 2026-01-28 | 14.60 | 14.69 | 14.41 | 14.45 | 14.19 | qfq | 3,634,860 | 52,707,927 | -0.96% |
| 2026-01-27 | 14.88 | 14.88 | 14.38 | 14.59 | 14.33 | qfq | 4,553,939 | 66,353,797 | -1.88% |
| 2026-01-26 | 14.85 | 14.94 | 14.66 | 14.87 | 14.60 | qfq | 4,096,345 | 60,624,671 | 0.07% |
| 2026-01-23 | 15.00 | 15.00 | 14.79 | 14.86 | 14.59 | qfq | 3,410,039 | 50,674,952 | -0.67% |
| 2026-01-22 | 14.90 | 15.02 | 14.78 | 14.96 | 14.69 | qfq | 3,998,895 | 59,710,656 | 0.67% |
| 2026-01-21 | 14.81 | 14.90 | 14.66 | 14.86 | 14.59 | qfq | 4,311,149 | 63,904,722 | -0.27% |
| 2026-01-20 | 14.75 | 15.02 | 14.71 | 14.90 | 14.63 | qfq | 5,368,179 | 79,947,149 | 0.68% |
| 2026-01-19 | 14.44 | 14.82 | 14.41 | 14.80 | 14.53 | qfq | 6,050,486 | 88,925,775 | 2.21% |
| 2026-01-16 | 14.75 | 14.79 | 14.39 | 14.48 | 14.22 | qfq | 6,693,435 | 97,278,839 | -1.56% |
| 2026-01-15 | 14.80 | 14.96 | 14.65 | 14.71 | 14.45 | qfq | 5,887,702 | 87,009,938 | -1.01% |
| 2026-01-14 | 15.15 | 15.16 | 14.63 | 14.86 | 14.59 | qfq | 9,102,573 | 135,565,553 | -0.20% |
| 2026-01-13 | 15.61 | 15.64 | 14.86 | 14.89 | 14.62 | qfq | 15,444,113 | 234,820,792 | -2.87% |
| 2026-01-12 | 14.78 | 16.16 | 14.67 | 15.33 | 15.06 | qfq | 22,503,803 | 351,720,300 | 4.36% |
| 2026-01-09 | 14.23 | 14.73 | 14.18 | 14.69 | 14.43 | qfq | 6,447,664 | 93,109,422 | 3.23% |
| 2026-01-08 | 14.17 | 14.38 | 14.11 | 14.23 | 13.98 | qfq | 2,945,486 | 41,809,782 | 0.42% |
| 2026-01-07 | 14.22 | 14.40 | 14.07 | 14.17 | 13.92 | qfq | 4,938,483 | 70,227,717 | -0.35% |
| 2026-01-06 | 14.20 | 14.26 | 14.11 | 14.22 | 13.97 | qfq | 3,896,215 | 55,218,127 | 0.21% |
| 2026-01-05 | 14.25 | 14.29 | 14.13 | 14.19 | 13.94 | qfq | 4,379,918 | 62,214,453 | -0.42% |
| 2025-12-31 | 14.12 | 14.29 | 14.07 | 14.25 | 13.99 | qfq | 2,499,070 | 35,478,968 | 0.85% |
| 2025-12-30 | 14.27 | 14.30 | 14.08 | 14.13 | 13.88 | qfq | 2,469,688 | 34,999,899 | -1.12% |
| 2025-12-29 | 14.43 | 14.47 | 14.15 | 14.29 | 14.03 | qfq | 2,627,171 | 37,452,056 | -0.97% |
| 2025-12-26 | 14.57 | 14.68 | 14.30 | 14.43 | 14.17 | qfq | 2,474,415 | 35,945,787 | -1.03% |
| 2025-12-25 | 14.58 | 14.71 | 14.50 | 14.58 | 14.32 | qfq | 2,616,728 | 38,263,758 | 0.55% |
| 2025-12-24 | 14.74 | 14.77 | 14.48 | 14.50 | 14.24 | qfq | 2,941,988 | 42,803,138 | -1.83% |
| 2025-12-23 | 14.97 | 15.05 | 14.64 | 14.77 | 14.51 | qfq | 2,936,580 | 43,335,983 | -1.01% |
| 2025-12-22 | 14.96 | 15.02 | 14.82 | 14.92 | 14.65 | qfq | 3,606,528 | 53,722,525 | -0.20% |
| 2025-12-19 | 14.49 | 14.95 | 14.26 | 14.95 | 14.68 | qfq | 4,918,471 | 72,144,974 | 3.68% |
| 2025-12-18 | 14.20 | 14.54 | 14.11 | 14.42 | 14.16 | qfq | 3,474,157 | 50,090,284 | 1.48% |
| 2025-12-17 | 14.25 | 14.34 | 13.91 | 14.21 | 13.96 | qfq | 3,677,258 | 52,037,642 | 1.00% |
| 2025-12-16 | 14.11 | 14.42 | 14.07 | 14.07 | 13.82 | qfq | 4,149,520 | 59,014,133 | -0.21% |
| 2025-12-15 | 13.85 | 14.15 | 13.85 | 14.10 | 13.85 | qfq | 3,009,500 | 42,287,736 | 1.81% |
| 2025-12-12 | 13.97 | 14.11 | 13.84 | 13.85 | 13.60 | qfq | 4,143,197 | 57,631,925 | -0.86% |
| 2025-12-11 | 14.61 | 14.61 | 13.94 | 13.97 | 13.72 | qfq | 5,726,828 | 80,944,643 | -4.12% |
| 2025-12-10 | 14.81 | 14.96 | 14.51 | 14.57 | 14.31 | qfq | 3,227,750 | 47,413,947 | -1.62% |
| 2025-12-09 | 14.62 | 15.00 | 14.46 | 14.81 | 14.54 | qfq | 4,617,433 | 68,270,532 | 0.95% |
| 2025-12-08 | 14.93 | 14.99 | 14.62 | 14.67 | 14.41 | qfq | 4,442,067 | 65,340,832 | -1.74% |
| 2025-12-05 | 14.76 | 14.94 | 14.65 | 14.93 | 14.66 | qfq | 3,345,363 | 49,662,249 | 1.36% |
| 2025-12-04 | 15.12 | 15.25 | 14.72 | 14.73 | 14.47 | qfq | 4,032,736 | 60,113,634 | -3.16% |
| 2025-12-03 | 15.18 | 15.33 | 15.10 | 15.21 | 14.94 | qfq | 4,627,923 | 70,337,799 | 0.07% |
| 2025-12-02 | 15.12 | 15.32 | 14.94 | 15.20 | 14.93 | qfq | 4,905,167 | 74,263,643 | 0.53% |
| 2025-12-01 | 14.98 | 15.32 | 14.94 | 15.12 | 14.85 | qfq | 5,169,968 | 78,289,891 | 0.93% |
| 2025-11-28 | 14.80 | 15.02 | 14.68 | 14.98 | 14.71 | qfq | 4,088,332 | 60,829,969 | 1.01% |
| 2025-11-27 | 14.78 | 15.00 | 14.63 | 14.83 | 14.56 | qfq | 4,437,444 | 65,714,820 | 0.14% |
| 2025-11-26 | 14.46 | 15.14 | 14.46 | 14.81 | 14.54 | qfq | 6,534,425 | 96,790,297 | 2.49% |
| 2025-11-25 | 14.59 | 14.59 | 14.36 | 14.45 | 14.19 | qfq | 2,225,241 | 32,257,162 | -0.41% |
| 2025-11-24 | 14.45 | 14.70 | 14.36 | 14.51 | 14.25 | qfq | 3,641,580 | 52,843,409 | 1.40% |
| 2025-11-21 | 14.60 | 14.83 | 14.20 | 14.31 | 14.05 | qfq | 4,045,383 | 58,594,825 | -2.52% |
| 2025-11-20 | 14.92 | 14.92 | 14.55 | 14.68 | 14.42 | qfq | 2,701,343 | 39,677,810 | -1.14% |
| 2025-11-19 | 14.92 | 15.06 | 14.71 | 14.85 | 14.58 | qfq | 3,163,817 | 47,013,876 | -0.40% |
| 2025-11-18 | 15.00 | 15.08 | 14.79 | 14.91 | 14.64 | qfq | 3,687,393 | 54,851,155 | -0.73% |
| 2025-11-17 | 15.06 | 15.10 | 14.92 | 15.02 | 14.75 | qfq | 2,970,488 | 44,592,538 | 0.20% |
| 2025-11-14 | 15.07 | 15.25 | 14.97 | 14.99 | 14.72 | qfq | 3,360,124 | 50,729,616 | -1.06% |
| 2025-11-13 | 15.07 | 15.17 | 14.85 | 15.15 | 14.88 | qfq | 3,992,159 | 60,002,702 | 0.13% |
| 2025-11-12 | 15.19 | 15.37 | 15.02 | 15.13 | 14.86 | qfq | 5,299,042 | 80,180,464 | -0.13% |
| 2025-11-11 | 14.99 | 15.18 | 14.93 | 15.15 | 14.88 | qfq | 5,530,052 | 83,244,314 | 1.07% |
| 2025-11-10 | 14.76 | 15.06 | 14.66 | 14.99 | 14.72 | qfq | 5,726,384 | 85,514,213 | 1.42% |
| 2025-11-07 | 14.64 | 14.88 | 14.62 | 14.78 | 14.52 | qfq | 4,097,310 | 60,513,628 | 0.82% |
| 2025-11-06 | 14.62 | 14.82 | 14.52 | 14.66 | 14.40 | qfq | 5,176,670 | 76,174,342 | 0.27% |
| 2025-11-05 | 14.51 | 14.70 | 14.40 | 14.62 | 14.36 | qfq | 3,310,831 | 48,261,764 | 0.76% |
| 2025-11-04 | 14.53 | 14.60 | 14.42 | 14.51 | 14.25 | qfq | 2,700,306 | 39,211,024 | -0.14% |
| 2025-11-03 | 14.38 | 14.66 | 14.12 | 14.53 | 14.27 | qfq | 5,060,336 | 73,111,288 | 1.47% |
| 2025-10-31 | 14.33 | 14.47 | 14.28 | 14.32 | 14.06 | qfq | 4,004,229 | 57,535,212 | -0.62% |
| 2025-10-30 | 14.27 | 14.57 | 14.25 | 14.41 | 14.15 | qfq | 4,024,235 | 58,049,553 | 0.84% |
| 2025-10-29 | 14.56 | 14.58 | 14.17 | 14.29 | 14.03 | qfq | 4,435,548 | 63,435,177 | -2.32% |
| 2025-10-28 | 14.47 | 14.81 | 14.32 | 14.63 | 14.37 | qfq | 5,261,081 | 76,832,656 | 0.27% |
| 2025-10-27 | 14.37 | 14.63 | 14.25 | 14.59 | 14.23 | qfq | 4,622,616 | 66,818,910 | 1.67% |
| 2025-10-24 | 14.48 | 14.48 | 14.28 | 14.35 | 14.00 | qfq | 2,729,907 | 39,194,375 | -0.55% |
| 2025-10-23 | 14.35 | 14.46 | 14.25 | 14.43 | 14.07 | qfq | 3,344,313 | 48,102,245 | 0.56% |
| 2025-10-22 | 14.26 | 14.46 | 14.21 | 14.35 | 14.00 | qfq | 2,811,311 | 40,388,187 | 0.42% |
| 2025-10-21 | 14.06 | 14.29 | 14.04 | 14.29 | 13.94 | qfq | 2,853,499 | 40,496,152 | 1.56% |
| 2025-10-20 | 14.06 | 14.08 | 13.88 | 14.07 | 13.72 | qfq | 1,997,521 | 27,910,488 | 1.44% |
| 2025-10-17 | 13.99 | 14.08 | 13.87 | 13.87 | 13.53 | qfq | 1,974,770 | 27,610,087 | -0.64% |
| 2025-10-16 | 14.05 | 14.15 | 13.95 | 13.96 | 13.62 | qfq | 1,937,356 | 27,200,173 | -0.85% |
| 2025-10-15 | 14.00 | 14.12 | 13.92 | 14.08 | 13.73 | qfq | 2,489,961 | 34,975,542 | 0.86% |
| 2025-10-14 | 13.88 | 14.03 | 13.88 | 13.96 | 13.62 | qfq | 2,641,165 | 36,893,086 | 0.58% |
| 2025-10-13 | 13.73 | 13.93 | 13.70 | 13.88 | 13.54 | qfq | 2,499,304 | 34,616,051 | -0.64% |
| 2025-10-10 | 13.75 | 13.98 | 13.70 | 13.97 | 13.63 | qfq | 2,622,658 | 36,456,108 | 1.45% |
| 2025-10-09 | 13.82 | 13.82 | 13.62 | 13.77 | 13.43 | qfq | 1,908,844 | 26,198,510 | -0.29% |
| 2025-09-30 | 13.91 | 14.06 | 13.80 | 13.81 | 13.47 | qfq | 2,163,426 | 30,029,104 | -1.07% |
| 2025-09-29 | 13.81 | 13.96 | 13.56 | 13.96 | 13.62 | qfq | 2,878,511 | 39,678,687 | 1.16% |
| 2025-09-26 | 13.67 | 13.88 | 13.56 | 13.80 | 13.46 | qfq | 2,177,229 | 30,026,846 | 0.95% |
| 2025-09-25 | 13.81 | 13.90 | 13.62 | 13.67 | 13.33 | qfq | 2,252,371 | 30,949,903 | -1.01% |
| 2025-09-24 | 13.62 | 13.82 | 13.61 | 13.81 | 13.47 | qfq | 1,694,470 | 23,319,910 | 0.73% |
| 2025-09-23 | 13.80 | 13.81 | 13.40 | 13.71 | 13.37 | qfq | 3,645,196 | 49,517,674 | -0.72% |
| 2025-09-22 | 13.90 | 13.92 | 13.71 | 13.81 | 13.47 | qfq | 2,176,484 | 29,988,506 | -0.65% |
| 2025-09-19 | 13.98 | 14.09 | 13.84 | 13.90 | 13.56 | qfq | 3,291,851 | 45,749,376 | -0.86% |
| 2025-09-18 | 14.34 | 14.37 | 13.94 | 14.02 | 13.67 | qfq | 5,043,696 | 71,262,120 | -2.37% |
| 2025-09-17 | 14.36 | 14.41 | 14.27 | 14.36 | 14.01 | qfq | 2,413,736 | 34,578,103 | 0.00% |
| 2025-09-16 | 14.38 | 14.40 | 14.20 | 14.36 | 14.01 | qfq | 2,623,494 | 37,494,960 | 0.35% |
| 2025-09-15 | 14.50 | 14.56 | 14.30 | 14.31 | 13.96 | qfq | 2,634,076 | 37,870,512 | -0.83% |
| 2025-09-12 | 14.65 | 14.69 | 14.42 | 14.43 | 14.07 | qfq | 3,333,242 | 48,298,143 | -1.37% |
| 2025-09-11 | 14.63 | 14.65 | 14.41 | 14.63 | 14.27 | qfq | 3,545,581 | 51,519,939 | 0.00% |
| 2025-09-10 | 14.55 | 14.68 | 14.48 | 14.63 | 14.27 | qfq | 3,752,643 | 54,830,771 | 0.62% |
| 2025-09-09 | 14.53 | 14.63 | 14.43 | 14.54 | 14.18 | qfq | 3,525,731 | 51,222,098 | -0.14% |
| 2025-09-08 | 14.28 | 14.56 | 14.23 | 14.56 | 14.20 | qfq | 4,500,609 | 65,149,499 | 2.03% |
| 2025-09-05 | 14.38 | 14.39 | 14.04 | 14.27 | 13.92 | qfq | 4,582,651 | 65,134,231 | -0.07% |
| 2025-09-04 | 14.08 | 14.44 | 13.93 | 14.28 | 13.93 | qfq | 6,133,691 | 87,363,023 | 1.78% |
| 2025-09-03 | 14.50 | 14.56 | 13.96 | 14.03 | 13.68 | qfq | 5,113,406 | 72,413,011 | -3.31% |
| 2025-09-02 | 14.60 | 14.61 | 14.31 | 14.51 | 14.15 | qfq | 4,700,727 | 67,939,843 | -0.07% |
| 2025-09-01 | 14.72 | 14.75 | 14.46 | 14.52 | 14.16 | qfq | 5,256,483 | 76,713,686 | -1.16% |
| 2025-08-29 | 14.30 | 14.86 | 14.30 | 14.69 | 14.33 | qfq | 7,783,353 | 113,997,270 | 2.01% |
| 2025-08-28 | 14.49 | 14.68 | 13.98 | 14.40 | 14.05 | qfq | 7,252,707 | 103,896,754 | -0.76% |
| 2025-08-27 | 14.78 | 14.83 | 14.49 | 14.51 | 14.15 | qfq | 5,417,396 | 79,447,939 | -2.09% |
| 2025-08-26 | 14.78 | 14.98 | 14.70 | 14.82 | 14.45 | qfq | 6,098,614 | 90,618,351 | 0.14% |
| 2025-08-25 | 14.53 | 15.02 | 14.43 | 14.80 | 14.44 | qfq | 10,528,630 | 155,554,614 | 3.06% |
| 2025-08-22 | 14.46 | 14.48 | 14.23 | 14.36 | 14.01 | qfq | 3,965,649 | 56,779,699 | -0.42% |
| 2025-08-21 | 14.53 | 14.55 | 14.37 | 14.42 | 14.06 | qfq | 3,497,644 | 50,558,839 | -0.76% |
| 2025-08-20 | 14.42 | 14.60 | 14.30 | 14.53 | 14.17 | qfq | 4,800,480 | 69,466,616 | 0.76% |
| 2025-08-19 | 14.15 | 14.44 | 14.14 | 14.42 | 14.06 | qfq | 5,218,920 | 74,830,849 | 1.98% |
| 2025-08-18 | 14.11 | 14.26 | 14.10 | 14.14 | 13.79 | qfq | 3,609,851 | 51,109,454 | 0.35% |
| 2025-08-15 | 14.10 | 14.18 | 14.03 | 14.09 | 13.74 | qfq | 3,216,701 | 45,392,383 | 0.00% |
| 2025-08-14 | 14.28 | 14.35 | 14.05 | 14.09 | 13.74 | qfq | 3,024,475 | 43,030,068 | -1.33% |
| 2025-08-13 | 14.38 | 14.43 | 14.20 | 14.28 | 13.93 | qfq | 3,028,573 | 43,256,887 | -0.07% |
| 2025-08-12 | 14.37 | 14.47 | 14.27 | 14.29 | 13.94 | qfq | 2,080,421 | 29,821,664 | -0.42% |
| 2025-08-11 | 14.29 | 14.40 | 14.20 | 14.35 | 14.00 | qfq | 3,524,896 | 50,491,672 | 0.35% |
| 2025-08-08 | 14.33 | 14.38 | 14.19 | 14.30 | 13.95 | qfq | 2,664,317 | 38,025,112 | -0.07% |
| 2025-08-07 | 14.21 | 14.34 | 14.14 | 14.31 | 13.96 | qfq | 3,741,417 | 53,343,478 | 0.99% |
| 2025-08-06 | 14.23 | 14.23 | 14.07 | 14.17 | 13.82 | qfq | 2,694,192 | 38,116,195 | -0.14% |
| 2025-08-05 | 14.14 | 14.23 | 14.08 | 14.19 | 13.84 | qfq | 3,085,414 | 43,673,462 | 0.64% |
| 2025-08-04 | 14.05 | 14.17 | 13.99 | 14.10 | 13.75 | qfq | 2,275,766 | 32,097,656 | -0.14% |
| 2025-08-01 | 13.92 | 14.13 | 13.92 | 14.12 | 13.77 | qfq | 3,041,742 | 42,817,482 | 1.15% |
| 2025-07-31 | 14.22 | 14.22 | 13.92 | 13.96 | 13.62 | qfq | 3,095,523 | 43,434,884 | -1.69% |
| 2025-07-30 | 14.11 | 14.26 | 14.03 | 14.20 | 13.85 | qfq | 4,296,141 | 60,854,223 | 0.57% |
| 2025-07-29 | 14.60 | 14.66 | 14.04 | 14.12 | 13.77 | qfq | 5,478,817 | 77,859,331 | -1.05% |
| 2025-07-28 | 14.07 | 14.28 | 14.04 | 14.27 | 13.92 | qfq | 3,397,948 | 48,229,250 | 1.42% |
| 2025-07-25 | 14.19 | 14.21 | 14.06 | 14.07 | 13.72 | qfq | 2,791,957 | 39,464,158 | -0.92% |
| 2025-07-24 | 13.89 | 14.22 | 13.89 | 14.20 | 13.85 | qfq | 4,643,265 | 65,530,176 | 2.01% |
| 2025-07-23 | 14.03 | 14.33 | 13.90 | 13.92 | 13.58 | qfq | 4,081,056 | 57,347,403 | -0.78% |
| 2025-07-22 | 14.00 | 14.10 | 13.97 | 14.03 | 13.68 | qfq | 3,622,849 | 50,826,935 | 0.07% |
| 2025-07-21 | 13.88 | 14.03 | 13.87 | 14.02 | 13.67 | qfq | 2,899,998 | 40,501,241 | 0.94% |
| 2025-07-18 | 13.87 | 13.98 | 13.84 | 13.89 | 13.55 | qfq | 2,657,092 | 36,892,571 | -0.07% |
| 2025-07-17 | 13.90 | 14.04 | 13.85 | 13.90 | 13.56 | qfq | 2,869,318 | 39,927,652 | 0.07% |
| 2025-07-16 | 13.90 | 13.96 | 13.82 | 13.89 | 13.55 | qfq | 1,714,222 | 23,849,522 | -0.07% |
| 2025-07-15 | 13.97 | 14.00 | 13.71 | 13.90 | 13.56 | qfq | 3,537,448 | 48,955,178 | -0.50% |
| 2025-07-14 | 13.99 | 14.05 | 13.93 | 13.97 | 13.63 | qfq | 2,228,096 | 31,179,048 | -0.14% |
| 2025-07-11 | 14.06 | 14.10 | 13.88 | 13.99 | 13.65 | qfq | 3,026,898 | 42,295,918 | -0.50% |
| 2025-07-10 | 14.16 | 14.20 | 14.01 | 14.06 | 13.71 | qfq | 2,885,142 | 40,551,359 | -0.71% |
| 2025-07-09 | 14.22 | 14.29 | 14.05 | 14.16 | 13.81 | qfq | 4,518,549 | 63,976,815 | -0.14% |
| 2025-07-08 | 14.06 | 14.58 | 14.06 | 14.18 | 13.83 | qfq | 8,897,188 | 127,501,282 | -0.49% |
| 2025-07-07 | 14.00 | 14.38 | 13.66 | 14.25 | 13.90 | qfq | 12,305,978 | 173,734,797 | 4.17% |
| 2025-07-04 | 13.69 | 14.05 | 13.52 | 13.68 | 13.34 | qfq | 4,359,039 | 59,859,878 | 0.00% |
| 2025-07-03 | 13.65 | 13.69 | 13.57 | 13.68 | 13.34 | qfq | 1,934,242 | 26,385,551 | 0.66% |
| 2025-07-02 | 13.62 | 13.64 | 13.53 | 13.59 | 13.26 | qfq | 1,630,622 | 22,143,477 | 0.00% |
| 2025-07-01 | 13.62 | 13.67 | 13.49 | 13.59 | 13.26 | qfq | 1,842,929 | 25,034,964 | -0.22% |
| 2025-06-30 | 13.61 | 13.65 | 13.46 | 13.62 | 13.28 | qfq | 2,659,413 | 36,046,235 | 0.00% |
| 2025-06-27 | 13.40 | 13.89 | 13.40 | 13.62 | 13.28 | qfq | 5,892,734 | 80,742,619 | -0.58% |
| 2025-06-26 | 13.68 | 13.75 | 13.63 | 13.70 | 13.07 | qfq | 2,152,271 | 29,478,113 | -0.07% |
| 2025-06-25 | 13.65 | 13.71 | 13.54 | 13.71 | 13.08 | qfq | 2,520,257 | 34,381,774 | 0.66% |
| 2025-06-24 | 13.46 | 13.63 | 13.46 | 13.62 | 12.99 | qfq | 2,042,165 | 27,730,513 | 1.41% |
| 2025-06-23 | 13.30 | 13.45 | 13.21 | 13.43 | 12.81 | qfq | 1,761,573 | 23,528,527 | 0.67% |
| 2025-06-20 | 13.32 | 13.47 | 13.31 | 13.34 | 12.73 | qfq | 1,870,540 | 25,021,508 | -0.15% |
| 2025-06-19 | 13.55 | 13.57 | 13.31 | 13.36 | 12.75 | qfq | 2,444,031 | 32,837,393 | -1.69% |
| 2025-06-18 | 13.65 | 13.68 | 13.44 | 13.59 | 12.96 | qfq | 2,889,993 | 39,085,219 | -0.44% |
| 2025-06-17 | 13.75 | 13.81 | 13.60 | 13.65 | 13.02 | qfq | 2,455,118 | 33,566,787 | -0.58% |
| 2025-06-16 | 13.71 | 13.78 | 13.65 | 13.73 | 13.10 | qfq | 2,328,398 | 31,927,832 | 0.37% |
| 2025-06-13 | 13.98 | 14.07 | 13.65 | 13.68 | 13.05 | qfq | 5,122,370 | 70,579,617 | -2.70% |
| 2025-06-12 | 14.15 | 14.29 | 13.98 | 14.06 | 13.41 | qfq | 5,753,650 | 81,251,251 | -1.06% |
| 2025-06-11 | 14.08 | 14.22 | 13.98 | 14.21 | 13.56 | qfq | 4,165,688 | 58,760,934 | 1.00% |
| 2025-06-10 | 14.08 | 14.35 | 13.88 | 14.07 | 13.42 | qfq | 5,802,911 | 81,718,881 | -0.35% |
| 2025-06-09 | 14.01 | 14.16 | 13.96 | 14.12 | 13.47 | qfq | 4,473,126 | 62,921,755 | 0.50% |
| 2025-06-06 | 14.19 | 14.24 | 13.95 | 14.05 | 13.40 | qfq | 4,917,637 | 68,994,966 | -0.92% |
| 2025-06-05 | 14.46 | 14.56 | 14.06 | 14.18 | 13.53 | qfq | 7,952,944 | 113,585,481 | -2.94% |
| 2025-06-04 | 14.29 | 14.88 | 14.23 | 14.61 | 13.94 | qfq | 11,984,314 | 174,348,494 | 2.24% |
| 2025-06-03 | 13.75 | 14.52 | 13.63 | 14.29 | 13.63 | qfq | 7,977,183 | 112,940,798 | 3.78% |
| 2025-05-30 | 13.97 | 14.07 | 13.75 | 13.77 | 13.14 | qfq | 2,519,767 | 34,900,408 | -1.36% |
| 2025-05-29 | 14.02 | 14.05 | 13.84 | 13.96 | 13.32 | qfq | 3,566,340 | 49,732,591 | -0.92% |
| 2025-05-28 | 14.00 | 14.15 | 13.94 | 14.09 | 13.44 | qfq | 4,226,457 | 59,393,353 | 0.64% |
| 2025-05-27 | 13.84 | 14.08 | 13.82 | 14.00 | 13.36 | qfq | 4,335,853 | 60,627,473 | 1.23% |
| 2025-05-26 | 13.60 | 13.96 | 13.60 | 13.83 | 13.19 | qfq | 4,015,959 | 55,492,736 | 1.32% |
| 2025-05-23 | 13.90 | 13.95 | 13.64 | 13.65 | 13.02 | qfq | 3,780,439 | 52,163,638 | -1.66% |
| 2025-05-22 | 14.10 | 14.20 | 13.80 | 13.88 | 13.24 | qfq | 4,145,839 | 57,895,640 | -1.70% |
| 2025-05-21 | 14.17 | 14.56 | 14.04 | 14.12 | 13.47 | qfq | 4,629,667 | 65,656,715 | -1.12% |
| 2025-05-20 | 14.04 | 14.37 | 13.95 | 14.28 | 13.62 | qfq | 7,137,322 | 101,542,684 | 1.64% |
| 2025-05-19 | 13.65 | 14.08 | 13.65 | 14.05 | 13.40 | qfq | 6,943,320 | 96,723,896 | 2.78% |
| 2025-05-16 | 13.68 | 13.71 | 13.49 | 13.67 | 13.04 | qfq | 3,345,037 | 45,488,326 | -0.29% |
| 2025-05-15 | 13.57 | 13.84 | 13.47 | 13.71 | 13.08 | qfq | 5,148,828 | 70,514,403 | 1.03% |
| 2025-05-14 | 13.50 | 13.59 | 13.40 | 13.57 | 12.95 | qfq | 2,801,628 | 37,792,098 | 0.07% |
| 2025-05-13 | 13.65 | 13.73 | 13.46 | 13.56 | 12.94 | qfq | 3,040,302 | 41,280,460 | -0.22% |
| 2025-05-12 | 13.74 | 13.76 | 13.53 | 13.59 | 12.96 | qfq | 3,802,952 | 51,773,815 | -1.16% |
| 2025-05-09 | 13.80 | 13.89 | 13.65 | 13.75 | 13.12 | qfq | 3,210,944 | 44,175,213 | -0.07% |
| 2025-05-08 | 13.69 | 13.77 | 13.55 | 13.76 | 13.13 | qfq | 3,039,100 | 41,644,514 | 0.00% |
| 2025-05-07 | 13.68 | 13.88 | 13.63 | 13.76 | 13.13 | qfq | 4,210,268 | 57,735,733 | 0.88% |
| 2025-05-06 | 13.57 | 13.71 | 13.52 | 13.64 | 13.01 | qfq | 4,462,232 | 60,735,324 | 1.11% |
| 2025-04-30 | 13.45 | 13.62 | 13.41 | 13.49 | 12.87 | qfq | 4,309,217 | 58,160,933 | 0.22% |
| 2025-04-29 | 13.47 | 13.56 | 13.32 | 13.46 | 12.84 | qfq | 4,247,011 | 57,053,116 | 1.28% |
| 2025-04-28 | 13.84 | 13.92 | 13.24 | 13.29 | 12.68 | qfq | 8,428,662 | 112,970,214 | -4.59% |
| 2025-04-25 | 14.00 | 14.36 | 13.91 | 13.93 | 13.29 | qfq | 13,102,339 | 184,761,261 | -3.60% |
| 2025-04-24 | 13.79 | 15.17 | 13.76 | 14.45 | 13.79 | qfq | 19,731,671 | 287,477,797 | 4.79% |
| 2025-04-23 | 14.06 | 14.18 | 13.73 | 13.79 | 13.16 | qfq | 8,047,568 | 111,577,431 | -2.61% |
| 2025-04-22 | 14.15 | 14.35 | 14.00 | 14.16 | 13.51 | qfq | 6,426,466 | 90,944,296 | 0.00% |
| 2025-04-21 | 13.88 | 14.44 | 13.76 | 14.16 | 13.51 | qfq | 9,010,251 | 127,675,567 | 0.71% |
| 2025-04-18 | 14.50 | 14.58 | 14.05 | 14.06 | 13.41 | qfq | 10,910,111 | 154,897,786 | -4.35% |
| 2025-04-17 | 14.15 | 14.74 | 14.03 | 14.70 | 14.02 | qfq | 15,704,900 | 226,998,169 | 1.87% |
| 2025-04-16 | 14.52 | 14.52 | 13.80 | 14.43 | 13.77 | qfq | 12,896,509 | 183,121,577 | -0.89% |
| 2025-04-15 | 14.10 | 14.74 | 13.90 | 14.56 | 13.89 | qfq | 17,612,306 | 253,888,679 | 3.12% |
| 2025-04-14 | 13.77 | 14.29 | 13.70 | 14.12 | 13.47 | qfq | 10,248,458 | 144,488,776 | 2.02% |
| 2025-04-11 | 13.98 | 14.34 | 13.80 | 13.84 | 13.20 | qfq | 14,412,399 | 202,199,357 | -2.05% |
| 2025-04-10 | 13.28 | 14.43 | 13.28 | 14.13 | 13.48 | qfq | 17,094,940 | 237,388,573 | 5.61% |
| 2025-04-09 | 13.17 | 13.46 | 12.60 | 13.38 | 12.76 | qfq | 10,521,273 | 137,738,454 | 1.44% |
| 2025-04-08 | 12.55 | 13.20 | 12.55 | 13.19 | 12.58 | qfq | 10,291,519 | 134,253,817 | 4.85% |
| 2025-04-07 | 13.02 | 13.49 | 12.50 | 12.58 | 12.00 | qfq | 9,901,686 | 127,384,143 | -7.16% |
| 2025-04-03 | 13.10 | 13.89 | 13.06 | 13.55 | 12.93 | qfq | 9,316,306 | 125,020,543 | 3.04% |
| 2025-04-02 | 13.20 | 13.29 | 13.08 | 13.15 | 12.55 | qfq | 1,975,734 | 26,092,403 | -0.08% |
| 2025-04-01 | 12.95 | 13.22 | 12.95 | 13.16 | 12.55 | qfq | 2,530,430 | 33,246,582 | 1.78% |
| 2025-03-31 | 13.08 | 13.08 | 12.90 | 12.93 | 12.34 | qfq | 2,372,654 | 30,731,502 | -1.15% |
| 2025-03-28 | 13.27 | 13.29 | 13.03 | 13.08 | 12.48 | qfq | 2,007,160 | 26,392,666 | -0.98% |
| 2025-03-27 | 13.40 | 13.43 | 13.17 | 13.21 | 12.60 | qfq | 2,223,877 | 29,472,479 | -0.68% |
| 2025-03-26 | 13.10 | 13.35 | 13.04 | 13.30 | 12.69 | qfq | 3,396,932 | 44,958,425 | 1.60% |
| 2025-03-25 | 13.11 | 13.14 | 12.91 | 13.09 | 12.49 | qfq | 2,470,856 | 32,149,393 | -0.08% |
| 2025-03-24 | 13.26 | 13.28 | 12.86 | 13.10 | 12.50 | qfq | 3,483,462 | 45,460,888 | -0.76% |
| 2025-03-21 | 13.33 | 13.40 | 13.15 | 13.20 | 12.59 | qfq | 2,799,173 | 37,102,644 | -1.27% |
| 2025-03-20 | 13.47 | 13.55 | 13.33 | 13.37 | 12.76 | qfq | 2,122,000 | 28,450,455 | -0.59% |
| 2025-03-19 | 13.55 | 13.55 | 13.38 | 13.45 | 12.83 | qfq | 2,579,776 | 34,662,763 | -0.59% |
| 2025-03-18 | 13.66 | 13.67 | 13.39 | 13.53 | 12.91 | qfq | 3,992,081 | 53,798,997 | -0.29% |
| 2025-03-17 | 13.64 | 13.79 | 13.50 | 13.57 | 12.95 | qfq | 8,554,320 | 116,741,550 | -0.44% |
| 2025-03-14 | 12.90 | 13.65 | 12.90 | 13.63 | 13.00 | qfq | 10,456,342 | 139,348,448 | 5.82% |
| 2025-03-13 | 12.89 | 12.92 | 12.76 | 12.88 | 12.29 | qfq | 2,072,820 | 26,577,275 | -0.08% |
| 2025-03-12 | 12.97 | 13.01 | 12.83 | 12.89 | 12.30 | qfq | 2,062,533 | 26,607,502 | -0.69% |
| 2025-03-11 | 12.80 | 12.99 | 12.75 | 12.98 | 12.38 | qfq | 2,581,888 | 33,327,598 | 0.85% |
| 2025-03-10 | 12.78 | 12.88 | 12.78 | 12.87 | 12.28 | qfq | 2,015,272 | 25,850,507 | 0.55% |
| 2025-03-07 | 12.82 | 12.85 | 12.70 | 12.80 | 12.21 | qfq | 2,166,698 | 27,668,496 | -0.16% |
| 2025-03-06 | 12.79 | 12.84 | 12.72 | 12.82 | 12.23 | qfq | 2,470,094 | 31,599,827 | 0.23% |
| 2025-03-05 | 12.87 | 12.88 | 12.65 | 12.79 | 12.20 | qfq | 2,308,463 | 29,381,336 | -0.62% |
| 2025-03-04 | 12.82 | 12.89 | 12.74 | 12.87 | 12.28 | qfq | 2,108,035 | 26,997,593 | -0.08% |
| 2025-03-03 | 13.00 | 13.15 | 12.81 | 12.88 | 12.29 | qfq | 3,139,241 | 40,825,485 | -0.85% |
| 2025-02-28 | 13.26 | 13.35 | 12.96 | 12.99 | 12.39 | qfq | 4,835,818 | 63,719,436 | -1.81% |
| 2025-02-27 | 12.96 | 13.23 | 12.89 | 13.23 | 12.62 | qfq | 5,262,779 | 68,920,836 | 2.24% |
| 2025-02-26 | 12.86 | 12.96 | 12.81 | 12.94 | 12.34 | qfq | 2,158,749 | 27,797,667 | 0.78% |
| 2025-02-25 | 13.00 | 13.01 | 12.81 | 12.84 | 12.25 | qfq | 2,361,741 | 30,418,438 | -1.31% |
| 2025-02-24 | 12.91 | 13.12 | 12.91 | 13.01 | 12.41 | qfq | 2,697,815 | 35,166,352 | 0.46% |
| 2025-02-21 | 13.07 | 13.09 | 12.87 | 12.95 | 12.35 | qfq | 2,707,797 | 35,014,606 | -0.84% |
| 2025-02-20 | 12.94 | 13.14 | 12.90 | 13.06 | 12.46 | qfq | 2,809,858 | 36,711,296 | 0.93% |
| 2025-02-19 | 12.93 | 12.95 | 12.78 | 12.94 | 12.34 | qfq | 2,666,271 | 34,299,565 | 0.39% |
| 2025-02-18 | 13.16 | 13.20 | 12.86 | 12.89 | 12.30 | qfq | 4,578,348 | 59,530,429 | -2.20% |
| 2025-02-17 | 13.13 | 13.22 | 13.04 | 13.18 | 12.57 | qfq | 3,212,818 | 42,212,655 | 0.61% |
| 2025-02-14 | 13.15 | 13.15 | 13.03 | 13.10 | 12.50 | qfq | 2,760,184 | 36,115,892 | -0.38% |
| 2025-02-13 | 13.15 | 13.31 | 13.13 | 13.15 | 12.55 | qfq | 2,986,760 | 39,392,796 | -1.13% |
| 2025-02-12 | 13.30 | 13.43 | 13.13 | 13.30 | 12.69 | qfq | 3,454,062 | 45,827,145 | -0.52% |
| 2025-02-11 | 13.42 | 13.51 | 13.30 | 13.37 | 12.76 | qfq | 3,256,552 | 43,590,915 | -0.59% |
| 2025-02-10 | 13.28 | 13.45 | 13.22 | 13.45 | 12.83 | qfq | 4,325,127 | 57,723,070 | 1.20% |
| 2025-02-07 | 13.18 | 13.45 | 13.14 | 13.29 | 12.68 | qfq | 3,551,203 | 47,291,647 | 0.68% |
| 2025-02-06 | 12.97 | 13.22 | 12.88 | 13.20 | 12.59 | qfq | 3,026,862 | 39,498,825 | 1.46% |
| 2025-02-05 | 13.32 | 13.42 | 12.96 | 13.01 | 12.41 | qfq | 3,047,113 | 39,802,943 | -1.81% |
| 2025-01-27 | 13.27 | 13.54 | 13.22 | 13.25 | 12.64 | qfq | 2,268,869 | 30,327,075 | 0.00% |
| 2025-01-24 | 13.23 | 13.38 | 13.11 | 13.25 | 12.64 | qfq | 2,660,533 | 35,197,252 | 0.15% |
| 2025-01-23 | 13.40 | 13.58 | 13.23 | 13.23 | 12.62 | qfq | 2,463,253 | 33,080,571 | -0.75% |
| 2025-01-22 | 13.56 | 13.58 | 13.31 | 13.33 | 12.72 | qfq | 2,283,006 | 30,630,693 | -1.62% |
| 2025-01-21 | 13.70 | 13.80 | 13.51 | 13.55 | 12.93 | qfq | 2,322,791 | 31,574,465 | -1.09% |
| 2025-01-20 | 13.74 | 13.82 | 13.61 | 13.70 | 13.07 | qfq | 2,798,063 | 38,429,913 | 0.07% |
| 2025-01-17 | 13.58 | 13.74 | 13.42 | 13.69 | 13.06 | qfq | 3,465,850 | 47,204,447 | 0.74% |
| 2025-01-16 | 13.53 | 13.75 | 13.46 | 13.59 | 12.96 | qfq | 3,297,138 | 44,864,613 | 0.67% |
| 2025-01-15 | 13.28 | 13.67 | 13.28 | 13.50 | 12.88 | qfq | 4,002,103 | 54,115,959 | 1.20% |
| 2025-01-14 | 12.89 | 13.35 | 12.85 | 13.34 | 12.73 | qfq | 3,575,976 | 47,150,384 | 3.89% |
| 2025-01-13 | 12.71 | 12.89 | 12.41 | 12.84 | 12.25 | qfq | 2,784,490 | 35,290,890 | 0.23% |
| 2025-01-10 | 13.27 | 13.30 | 12.78 | 12.81 | 12.22 | qfq | 2,857,280 | 37,177,800 | -3.32% |
| 2025-01-09 | 13.18 | 13.45 | 13.02 | 13.25 | 12.64 | qfq | 2,812,730 | 37,335,911 | 0.38% |
| 2025-01-08 | 13.02 | 13.30 | 12.82 | 13.20 | 12.59 | qfq | 3,621,061 | 47,443,704 | 0.38% |
| 2025-01-07 | 12.99 | 13.15 | 12.81 | 13.15 | 12.55 | qfq | 3,374,918 | 43,874,081 | 0.92% |
| 2025-01-06 | 13.17 | 13.30 | 12.68 | 13.03 | 12.43 | qfq | 3,921,152 | 50,988,125 | -1.36% |
| 2025-01-03 | 13.86 | 13.95 | 13.11 | 13.21 | 12.60 | qfq | 8,008,033 | 107,101,025 | -4.76% |
| 2025-01-02 | 13.74 | 14.30 | 13.72 | 13.87 | 13.23 | qfq | 8,267,720 | 116,181,169 | 1.02% |
| 2024-12-31 | 13.93 | 14.17 | 13.71 | 13.73 | 13.10 | qfq | 5,443,433 | 75,962,808 | -1.65% |
| 2024-12-30 | 14.02 | 14.07 | 13.78 | 13.96 | 13.32 | qfq | 3,677,192 | 51,229,759 | -1.41% |
| 2024-12-27 | 14.10 | 14.25 | 13.95 | 14.16 | 13.51 | qfq | 6,496,776 | 91,846,432 | 0.78% |
| 2024-12-26 | 13.74 | 14.15 | 13.74 | 14.05 | 13.40 | qfq | 6,199,509 | 86,412,644 | 2.33% |
| 2024-12-25 | 14.03 | 14.09 | 13.45 | 13.73 | 13.10 | qfq | 5,900,076 | 80,985,143 | -2.14% |
| 2024-12-24 | 13.85 | 14.05 | 13.70 | 14.03 | 13.38 | qfq | 5,200,952 | 72,261,468 | 1.89% |
| 2024-12-23 | 14.43 | 14.55 | 13.70 | 13.77 | 13.14 | qfq | 7,003,587 | 98,066,358 | -4.90% |
| 2024-12-20 | 14.27 | 14.71 | 14.24 | 14.48 | 13.81 | qfq | 6,310,732 | 91,847,791 | 1.33% |
| 2024-12-19 | 14.30 | 14.37 | 14.00 | 14.29 | 13.63 | qfq | 6,605,975 | 93,576,600 | -1.31% |
| 2024-12-18 | 14.60 | 14.74 | 14.25 | 14.48 | 13.81 | qfq | 6,541,884 | 94,751,061 | -0.14% |
| 2024-12-17 | 15.31 | 15.40 | 14.45 | 14.50 | 13.83 | qfq | 11,530,904 | 169,800,920 | -6.27% |
| 2024-12-16 | 15.50 | 16.08 | 15.29 | 15.47 | 14.76 | qfq | 13,392,449 | 209,603,528 | -1.96% |
| 2024-12-13 | 16.28 | 16.38 | 15.70 | 15.78 | 15.05 | qfq | 20,457,780 | 326,645,751 | -6.02% |
| 2024-12-12 | 16.29 | 17.55 | 15.60 | 16.79 | 16.02 | qfq | 28,166,505 | 470,542,022 | 5.27% |
| 2024-12-11 | 15.00 | 15.95 | 14.99 | 15.95 | 15.22 | qfq | 18,776,206 | 292,364,212 | 5.14% |
| 2024-12-10 | 14.90 | 15.67 | 14.70 | 15.17 | 14.47 | qfq | 19,951,056 | 302,061,981 | 5.35% |
| 2024-12-09 | 14.37 | 14.71 | 14.20 | 14.40 | 13.74 | qfq | 5,443,916 | 78,441,383 | -0.48% |
| 2024-12-06 | 14.28 | 14.51 | 14.28 | 14.47 | 13.80 | qfq | 4,128,921 | 59,548,094 | 1.05% |
| 2024-12-05 | 14.33 | 14.40 | 14.16 | 14.32 | 13.66 | qfq | 5,755,996 | 82,190,783 | -1.04% |
| 2024-12-04 | 14.53 | 14.88 | 14.38 | 14.47 | 13.80 | qfq | 7,036,647 | 103,029,460 | -0.69% |
| 2024-12-03 | 14.70 | 14.79 | 14.50 | 14.57 | 13.90 | qfq | 6,126,877 | 89,588,173 | -1.62% |
| 2024-12-02 | 14.75 | 14.92 | 14.53 | 14.81 | 14.13 | qfq | 9,227,113 | 135,957,117 | 0.20% |
| 2024-11-29 | 14.65 | 14.92 | 14.50 | 14.78 | 14.10 | qfq | 11,151,526 | 164,438,948 | 1.58% |
| 2024-11-28 | 14.06 | 14.57 | 14.00 | 14.55 | 13.88 | qfq | 9,105,242 | 131,236,194 | 3.49% |
| 2024-11-27 | 13.70 | 14.06 | 13.51 | 14.06 | 13.41 | qfq | 5,558,984 | 76,905,307 | 2.63% |
| 2024-11-26 | 13.52 | 14.02 | 13.52 | 13.70 | 13.07 | qfq | 4,717,370 | 65,109,425 | 0.88% |
| 2024-11-25 | 13.45 | 13.59 | 13.31 | 13.58 | 12.96 | qfq | 4,106,842 | 55,234,217 | 0.89% |
| 2024-11-22 | 14.08 | 14.20 | 13.33 | 13.46 | 12.84 | qfq | 6,805,942 | 93,774,175 | -5.28% |
| 2024-11-21 | 14.21 | 14.36 | 14.06 | 14.21 | 13.56 | qfq | 4,447,377 | 63,101,988 | -0.14% |
| 2024-11-20 | 14.12 | 14.29 | 14.06 | 14.23 | 13.58 | qfq | 5,674,358 | 80,424,836 | -0.21% |
| 2024-11-19 | 13.85 | 14.26 | 13.80 | 14.26 | 13.60 | qfq | 7,969,768 | 111,729,677 | 2.81% |
| 2024-11-18 | 13.76 | 14.00 | 13.51 | 13.87 | 13.23 | qfq | 6,607,837 | 90,810,196 | 0.29% |
| 2024-11-15 | 14.17 | 14.31 | 13.80 | 13.83 | 13.19 | qfq | 7,018,877 | 98,812,547 | -2.33% |
| 2024-11-14 | 14.41 | 14.82 | 14.13 | 14.16 | 13.51 | qfq | 9,298,699 | 134,598,503 | -2.01% |
| 2024-11-13 | 14.62 | 14.65 | 14.21 | 14.45 | 13.79 | qfq | 9,221,244 | 132,671,327 | -0.96% |
| 2024-11-12 | 14.90 | 15.06 | 14.34 | 14.59 | 13.92 | qfq | 14,527,279 | 214,082,784 | -3.38% |
| 2024-11-11 | 15.39 | 15.65 | 14.68 | 15.10 | 14.41 | qfq | 21,570,255 | 325,015,998 | -6.21% |
| 2024-11-08 | 15.09 | 16.50 | 14.78 | 16.10 | 15.36 | qfq | 28,232,777 | 442,955,843 | 5.57% |
| 2024-11-07 | 14.45 | 16.17 | 14.30 | 15.25 | 14.55 | qfq | 26,677,505 | 412,218,311 | 3.74% |
| 2024-11-06 | 13.81 | 14.80 | 13.56 | 14.70 | 14.02 | qfq | 21,029,413 | 298,538,953 | 6.99% |
| 2024-11-05 | 13.30 | 14.09 | 13.21 | 13.74 | 13.11 | qfq | 16,015,677 | 217,979,319 | 2.84% |
| 2024-11-04 | 13.01 | 13.49 | 12.97 | 13.36 | 12.75 | qfq | 13,824,963 | 182,309,958 | -1.11% |
| 2024-11-01 | 13.45 | 14.15 | 13.20 | 13.51 | 12.89 | qfq | 22,949,313 | 313,091,631 | 2.82% |
| 2024-10-31 | 12.52 | 13.65 | 12.43 | 13.14 | 12.54 | qfq | 15,162,144 | 198,047,757 | 5.63% |
| 2024-10-30 | 12.35 | 12.67 | 12.32 | 12.44 | 11.87 | qfq | 5,247,966 | 65,483,065 | 0.32% |
| 2024-10-29 | 12.71 | 12.89 | 12.38 | 12.40 | 11.83 | qfq | 6,695,623 | 84,140,914 | -2.21% |
| 2024-10-28 | 12.38 | 12.68 | 12.37 | 12.68 | 12.10 | qfq | 5,831,071 | 72,963,948 | 2.76% |
| 2024-10-25 | 12.25 | 12.35 | 12.18 | 12.34 | 11.77 | qfq | 4,731,965 | 58,140,631 | 0.49% |
| 2024-10-24 | 12.15 | 12.41 | 12.10 | 12.28 | 11.72 | qfq | 4,459,797 | 54,490,563 | 0.00% |
| 2024-10-23 | 12.25 | 12.32 | 12.08 | 12.28 | 11.72 | qfq | 4,869,783 | 59,439,859 | 0.66% |
| 2024-10-22 | 11.89 | 12.30 | 11.89 | 12.20 | 11.64 | qfq | 6,938,013 | 84,595,701 | 2.61% |
| 2024-10-21 | 11.81 | 12.03 | 11.79 | 11.89 | 11.34 | qfq | 4,216,990 | 50,144,125 | 0.68% |
| 2024-10-18 | 11.60 | 11.94 | 11.54 | 11.81 | 11.27 | qfq | 5,074,667 | 59,621,116 | 1.37% |
| 2024-10-17 | 11.75 | 11.93 | 11.61 | 11.65 | 11.11 | qfq | 3,423,093 | 40,317,514 | -0.60% |
| 2024-10-16 | 11.70 | 11.87 | 11.55 | 11.72 | 11.18 | qfq | 3,252,135 | 38,211,650 | -0.76% |
| 2024-10-15 | 11.98 | 12.15 | 11.78 | 11.81 | 11.27 | qfq | 3,942,184 | 47,058,714 | -1.42% |
| 2024-10-14 | 11.75 | 12.06 | 11.64 | 11.98 | 11.43 | qfq | 4,747,106 | 56,406,239 | 1.10% |
| 2024-10-11 | 12.12 | 12.34 | 11.70 | 11.85 | 11.30 | qfq | 5,921,245 | 70,895,576 | -2.15% |
| 2024-10-10 | 12.10 | 12.35 | 11.85 | 12.11 | 11.55 | qfq | 6,561,107 | 79,660,454 | 1.59% |
| 2024-10-09 | 12.89 | 12.90 | 11.90 | 11.92 | 11.37 | qfq | 9,927,090 | 122,229,933 | -9.63% |
| 2024-10-08 | 14.27 | 14.27 | 12.57 | 13.19 | 12.58 | qfq | 14,293,360 | 189,064,886 | 1.62% |
| 2024-09-30 | 12.39 | 13.09 | 12.12 | 12.98 | 12.38 | qfq | 11,054,205 | 139,737,605 | 7.63% |
| 2024-09-27 | 11.85 | 12.27 | 11.80 | 12.06 | 11.51 | qfq | 6,366,156 | 76,321,195 | 3.08% |
| 2024-09-26 | 11.15 | 11.71 | 11.10 | 11.70 | 11.16 | qfq | 4,412,321 | 50,494,303 | 4.93% |
| 2024-09-25 | 11.15 | 11.37 | 11.10 | 11.15 | 10.64 | qfq | 3,837,995 | 43,166,867 | 0.54% |
| 2024-09-24 | 10.80 | 11.10 | 10.72 | 11.09 | 10.58 | qfq | 3,115,552 | 34,089,390 | 3.64% |
| 2024-09-23 | 10.78 | 10.88 | 10.52 | 10.70 | 10.21 | qfq | 2,518,447 | 27,056,654 | -0.56% |
| 2024-09-20 | 11.00 | 11.02 | 10.75 | 10.76 | 10.27 | qfq | 3,589,673 | 38,983,421 | -2.36% |
| 2024-09-19 | 10.54 | 11.08 | 10.43 | 11.02 | 10.51 | qfq | 6,581,009 | 71,332,021 | 5.56% |
| 2024-09-18 | 10.56 | 10.64 | 10.27 | 10.44 | 9.96 | qfq | 4,804,547 | 49,977,213 | -1.32% |
| 2024-09-13 | 11.16 | 11.27 | 10.50 | 10.58 | 10.09 | qfq | 8,509,891 | 92,970,335 | -5.20% |
| 2024-09-12 | 11.05 | 11.18 | 10.85 | 11.16 | 10.65 | qfq | 4,578,513 | 50,570,169 | 0.72% |
| 2024-09-11 | 11.00 | 11.20 | 11.00 | 11.08 | 10.57 | qfq | 4,061,977 | 45,186,011 | -0.18% |
| 2024-09-10 | 11.09 | 11.15 | 10.86 | 11.10 | 10.59 | qfq | 3,408,447 | 37,642,325 | 0.00% |
| 2024-09-09 | 10.96 | 11.14 | 10.81 | 11.10 | 10.59 | qfq | 4,052,957 | 44,813,604 | 1.19% |
| 2024-09-06 | 11.38 | 11.38 | 10.93 | 10.97 | 10.47 | qfq | 2,873,032 | 31,909,569 | -2.83% |
| 2024-09-05 | 11.27 | 11.51 | 11.18 | 11.29 | 10.77 | qfq | 5,986,184 | 68,069,299 | 0.36% |
| 2024-09-04 | 11.30 | 11.32 | 11.03 | 11.25 | 10.73 | qfq | 5,163,874 | 57,795,544 | -0.44% |
| 2024-09-03 | 11.29 | 11.50 | 11.20 | 11.30 | 10.78 | qfq | 6,525,370 | 74,341,543 | 0.09% |
| 2024-09-02 | 11.62 | 11.82 | 11.07 | 11.29 | 10.77 | qfq | 8,598,344 | 99,818,355 | -3.59% |
| 2024-08-30 | 11.55 | 11.80 | 11.41 | 11.71 | 11.17 | qfq | 7,932,443 | 92,046,608 | 1.39% |
| 2024-08-29 | 11.38 | 11.59 | 11.32 | 11.55 | 11.02 | qfq | 7,887,044 | 90,402,347 | 1.05% |
| 2024-08-28 | 10.98 | 11.45 | 10.93 | 11.43 | 10.90 | qfq | 8,935,035 | 100,455,889 | 4.00% |
| 2024-08-27 | 10.99 | 11.15 | 10.73 | 10.99 | 10.48 | qfq | 7,315,614 | 80,405,667 | 0.18% |
| 2024-08-26 | 10.68 | 11.15 | 10.68 | 10.97 | 10.47 | qfq | 7,742,229 | 85,220,001 | 1.29% |
| 2024-08-23 | 10.78 | 10.92 | 10.61 | 10.83 | 10.33 | qfq | 5,482,412 | 59,222,995 | 0.28% |
| 2024-08-22 | 11.02 | 11.06 | 10.77 | 10.80 | 10.30 | qfq | 4,094,025 | 44,592,103 | -1.01% |
| 2024-08-21 | 10.90 | 10.95 | 10.75 | 10.91 | 10.41 | qfq | 2,875,800 | 31,318,494 | 0.09% |
| 2024-08-20 | 11.00 | 11.04 | 10.83 | 10.90 | 10.40 | qfq | 2,733,659 | 29,843,752 | -1.36% |
| 2024-08-19 | 11.48 | 11.49 | 11.01 | 11.05 | 10.54 | qfq | 3,560,612 | 39,859,003 | -3.58% |
| 2024-08-16 | 11.53 | 11.67 | 11.41 | 11.46 | 10.93 | qfq | 5,934,685 | 68,380,703 | -0.61% |
| 2024-08-15 | 11.49 | 11.67 | 11.43 | 11.53 | 11.00 | qfq | 5,907,320 | 68,092,569 | 0.52% |
| 2024-08-14 | 11.58 | 11.64 | 11.30 | 11.47 | 10.94 | qfq | 7,051,427 | 81,114,444 | 0.44% |
| 2024-08-13 | 11.84 | 12.07 | 11.28 | 11.42 | 10.89 | qfq | 9,377,848 | 109,386,348 | -4.03% |
| 2024-08-12 | 11.55 | 12.05 | 11.55 | 11.90 | 11.35 | qfq | 11,891,221 | 141,533,957 | 2.23% |
| 2024-08-09 | 11.86 | 12.06 | 11.47 | 11.64 | 11.10 | qfq | 11,358,144 | 134,427,888 | -2.10% |
| 2024-08-08 | 11.80 | 11.98 | 11.67 | 11.89 | 11.34 | qfq | 8,911,417 | 105,298,457 | 1.80% |
| 2024-08-07 | 11.44 | 11.72 | 11.44 | 11.68 | 11.14 | qfq | 9,644,394 | 111,621,756 | 2.10% |
| 2024-08-06 | 11.25 | 11.46 | 11.25 | 11.44 | 10.91 | qfq | 9,985,907 | 113,536,005 | 1.60% |
| 2024-08-05 | 11.23 | 11.35 | 10.99 | 11.26 | 10.74 | qfq | 6,941,061 | 77,705,735 | 0.54% |
| 2024-08-02 | 11.18 | 11.50 | 11.12 | 11.20 | 10.68 | qfq | 8,761,492 | 98,869,625 | 0.36% |
| 2024-08-01 | 10.88 | 11.40 | 10.88 | 11.16 | 10.65 | qfq | 10,571,053 | 118,224,558 | 2.57% |
| 2024-07-31 | 10.50 | 10.88 | 10.46 | 10.88 | 10.38 | qfq | 5,263,847 | 56,386,205 | 4.02% |
| 2024-07-30 | 10.30 | 10.55 | 10.22 | 10.46 | 9.98 | qfq | 3,105,878 | 32,439,244 | 1.26% |
| 2024-07-29 | 10.27 | 10.34 | 10.20 | 10.33 | 9.85 | qfq | 1,380,854 | 14,205,018 | 0.49% |
| 2024-07-26 | 10.42 | 10.53 | 10.19 | 10.28 | 9.81 | qfq | 2,607,433 | 26,963,112 | -1.34% |
| 2024-07-25 | 10.35 | 10.56 | 10.16 | 10.42 | 9.94 | qfq | 1,696,121 | 17,653,446 | 0.29% |
| 2024-07-24 | 10.81 | 10.84 | 10.29 | 10.39 | 9.91 | qfq | 3,519,485 | 36,993,504 | -3.89% |
| 2024-07-23 | 11.03 | 11.04 | 10.79 | 10.81 | 10.31 | qfq | 1,111,373 | 12,118,027 | -1.46% |
| 2024-07-22 | 10.96 | 11.09 | 10.93 | 10.97 | 10.47 | qfq | 1,120,873 | 12,323,508 | -0.18% |
| 2024-07-19 | 10.83 | 11.02 | 10.81 | 10.99 | 10.48 | qfq | 1,734,771 | 18,951,224 | 1.20% |
| 2024-07-18 | 11.06 | 11.06 | 10.73 | 10.86 | 10.36 | qfq | 1,969,562 | 21,329,440 | -1.99% |
| 2024-07-17 | 11.08 | 11.15 | 10.99 | 11.08 | 10.57 | qfq | 1,114,519 | 12,334,245 | -0.18% |
| 2024-07-16 | 11.22 | 11.24 | 11.04 | 11.10 | 10.59 | qfq | 1,234,791 | 13,753,408 | -1.07% |
| 2024-07-15 | 11.21 | 11.27 | 11.16 | 11.22 | 10.70 | qfq | 679,446 | 7,608,780 | -0.27% |
| 2024-07-12 | 11.33 | 11.38 | 11.21 | 11.25 | 10.73 | qfq | 1,165,730 | 13,152,095 | -0.35% |
| 2024-07-11 | 11.26 | 11.31 | 11.17 | 11.29 | 10.77 | qfq | 1,770,155 | 19,912,340 | 1.62% |
| 2024-07-10 | 11.16 | 11.21 | 11.00 | 11.11 | 10.60 | qfq | 826,668 | 9,197,801 | -0.54% |
| 2024-07-09 | 10.99 | 11.29 | 10.92 | 11.17 | 10.66 | qfq | 1,568,549 | 17,409,057 | 1.64% |
| 2024-07-08 | 11.26 | 11.34 | 10.96 | 10.99 | 10.48 | qfq | 1,766,582 | 19,549,534 | -3.26% |
| 2024-07-05 | 11.29 | 11.40 | 11.16 | 11.36 | 10.84 | qfq | 1,356,627 | 15,324,493 | 0.18% |
| 2024-07-04 | 11.82 | 11.91 | 11.34 | 11.34 | 10.82 | qfq | 2,798,901 | 32,328,401 | -4.14% |
| 2024-07-03 | 11.77 | 11.99 | 11.77 | 11.83 | 11.29 | qfq | 1,727,323 | 20,519,420 | 0.25% |
| 2024-07-02 | 11.85 | 11.90 | 11.76 | 11.80 | 11.26 | qfq | 1,418,417 | 16,799,252 | -0.42% |
| 2024-07-01 | 11.77 | 11.86 | 11.70 | 11.85 | 11.30 | qfq | 1,712,275 | 20,201,056 | 0.68% |
| 2024-06-28 | 11.76 | 11.89 | 11.67 | 11.77 | 11.23 | qfq | 1,979,705 | 23,325,982 | 0.77% |
| 2024-06-27 | 11.81 | 11.94 | 11.66 | 11.68 | 11.14 | qfq | 1,499,021 | 17,674,704 | -26.26% |
| 2024-06-26 | 15.77 | 15.89 | 15.58 | 15.84 | 11.40 | qfq | 1,933,726 | 30,492,918 | 0.51% |
| 2024-06-25 | 15.57 | 15.79 | 15.57 | 15.76 | 11.35 | qfq | 1,102,597 | 17,336,500 | 1.22% |
| 2024-06-24 | 15.72 | 15.81 | 15.48 | 15.57 | 11.21 | qfq | 1,307,738 | 20,475,359 | -1.64% |
| 2024-06-21 | 15.65 | 15.89 | 15.48 | 15.83 | 11.40 | qfq | 1,018,689 | 16,003,026 | 1.60% |
| 2024-06-20 | 15.89 | 15.95 | 15.57 | 15.58 | 11.22 | qfq | 1,121,000 | 17,622,840 | -1.77% |
| 2024-06-19 | 15.85 | 15.97 | 15.82 | 15.86 | 11.42 | qfq | 935,290 | 14,867,769 | 0.06% |
| 2024-06-18 | 15.73 | 15.90 | 15.73 | 15.85 | 11.41 | qfq | 914,239 | 14,472,612 | 0.89% |
| 2024-06-17 | 15.71 | 15.77 | 15.67 | 15.71 | 11.31 | qfq | 669,039 | 10,515,655 | -0.57% |
| 2024-06-14 | 15.67 | 15.85 | 15.64 | 15.80 | 11.38 | qfq | 844,760 | 13,313,544 | -0.06% |
| 2024-06-13 | 15.91 | 15.93 | 15.74 | 15.81 | 11.38 | qfq | 1,060,998 | 16,788,739 | -0.82% |
| 2024-06-12 | 15.90 | 15.98 | 15.85 | 15.94 | 11.48 | qfq | 1,098,500 | 17,506,652 | 0.38% |
| 2024-06-11 | 15.76 | 15.91 | 15.61 | 15.88 | 11.43 | qfq | 980,390 | 15,481,226 | 0.51% |
| 2024-06-07 | 15.60 | 15.93 | 15.60 | 15.80 | 11.38 | qfq | 1,494,154 | 23,569,759 | 1.48% |
| 2024-06-06 | 15.98 | 16.10 | 15.42 | 15.57 | 11.21 | qfq | 2,732,889 | 42,954,534 | -2.57% |
| 2024-06-05 | 16.47 | 16.49 | 15.98 | 15.98 | 11.50 | qfq | 2,222,635 | 35,957,963 | -2.98% |
| 2024-06-04 | 16.26 | 16.47 | 16.06 | 16.47 | 11.86 | qfq | 1,597,710 | 26,059,009 | 0.73% |
| 2024-06-03 | 16.52 | 16.55 | 16.23 | 16.35 | 11.77 | qfq | 1,516,430 | 24,870,041 | -1.27% |
| 2024-05-31 | 16.52 | 16.56 | 16.43 | 16.56 | 11.92 | qfq | 1,007,969 | 16,629,369 | 0.49% |
| 2024-05-30 | 16.48 | 16.55 | 16.34 | 16.48 | 11.86 | qfq | 1,133,093 | 18,660,159 | -0.06% |
| 2024-05-29 | 16.45 | 16.58 | 16.42 | 16.49 | 11.87 | qfq | 1,170,083 | 19,303,373 | -0.12% |
| 2024-05-28 | 16.68 | 16.75 | 16.50 | 16.51 | 11.89 | qfq | 1,524,819 | 25,326,437 | -1.32% |
| 2024-05-27 | 16.71 | 16.79 | 16.43 | 16.73 | 12.04 | qfq | 2,084,877 | 34,565,624 | -0.06% |
| 2024-05-24 | 16.69 | 16.96 | 16.69 | 16.74 | 12.05 | qfq | 2,038,824 | 34,304,406 | 0.18% |
| 2024-05-23 | 17.20 | 17.24 | 16.70 | 16.71 | 12.03 | qfq | 3,219,345 | 54,269,033 | -2.68% |
| 2024-05-22 | 17.27 | 17.35 | 17.13 | 17.17 | 12.36 | qfq | 2,106,248 | 36,208,726 | -0.58% |
| 2024-05-21 | 17.37 | 17.58 | 17.21 | 17.27 | 12.43 | qfq | 2,869,030 | 49,665,832 | -0.52% |
| 2024-05-20 | 17.30 | 17.44 | 17.28 | 17.36 | 12.50 | qfq | 3,165,583 | 54,978,639 | 0.75% |
| 2024-05-17 | 17.12 | 17.39 | 17.09 | 17.23 | 12.40 | qfq | 2,599,993 | 44,701,348 | 0.64% |
| 2024-05-16 | 17.11 | 17.21 | 17.02 | 17.12 | 12.33 | qfq | 2,342,180 | 40,147,007 | 0.06% |
| 2024-05-15 | 17.38 | 17.39 | 17.09 | 17.11 | 12.32 | qfq | 2,975,830 | 51,200,921 | -1.55% |
| 2024-05-14 | 17.05 | 17.42 | 17.05 | 17.38 | 12.51 | qfq | 3,441,725 | 59,591,873 | 1.58% |
| 2024-05-13 | 17.46 | 17.48 | 17.07 | 17.11 | 12.32 | qfq | 3,411,625 | 58,862,629 | -2.51% |
| 2024-05-10 | 17.45 | 17.71 | 17.40 | 17.55 | 12.64 | qfq | 4,816,400 | 84,422,866 | 0.80% |
| 2024-05-09 | 17.31 | 17.54 | 17.30 | 17.41 | 12.53 | qfq | 3,822,373 | 66,648,565 | 0.06% |
| 2024-05-08 | 17.32 | 17.99 | 17.31 | 17.40 | 12.53 | qfq | 6,650,196 | 117,064,775 | 0.00% |
| 2024-05-07 | 17.35 | 17.63 | 17.26 | 17.40 | 12.53 | qfq | 5,156,167 | 89,706,140 | 0.46% |
| 2024-05-06 | 17.15 | 17.44 | 17.12 | 17.32 | 12.47 | qfq | 5,864,082 | 101,328,812 | 1.58% |
| 2024-04-30 | 17.13 | 17.20 | 16.87 | 17.05 | 12.28 | qfq | 3,376,649 | 57,517,607 | -0.41% |
| 2024-04-29 | 16.68 | 17.18 | 16.65 | 17.12 | 12.33 | qfq | 6,148,223 | 104,451,155 | 3.13% |
| 2024-04-26 | 16.70 | 16.74 | 16.31 | 16.60 | 11.95 | qfq | 2,855,387 | 47,062,869 | -0.54% |
| 2024-04-25 | 16.75 | 16.82 | 16.66 | 16.69 | 12.02 | qfq | 1,985,520 | 33,197,988 | -0.65% |
| 2024-04-24 | 16.82 | 16.95 | 16.66 | 16.80 | 12.10 | qfq | 2,630,759 | 44,086,187 | -0.24% |
| 2024-04-23 | 16.50 | 16.85 | 16.48 | 16.84 | 12.12 | qfq | 4,578,777 | 76,702,980 | 1.81% |
| 2024-04-22 | 16.32 | 16.63 | 16.18 | 16.54 | 11.91 | qfq | 2,192,294 | 36,138,217 | 0.85% |
| 2024-04-19 | 16.58 | 16.63 | 16.13 | 16.40 | 11.81 | qfq | 2,900,832 | 47,533,919 | -1.38% |
| 2024-04-18 | 16.50 | 16.79 | 16.30 | 16.63 | 11.97 | qfq | 3,535,455 | 58,710,644 | 0.54% |
| 2024-04-17 | 16.13 | 16.71 | 16.13 | 16.54 | 11.91 | qfq | 4,210,509 | 69,424,929 | 3.38% |
| 2024-04-16 | 16.29 | 16.49 | 15.88 | 16.00 | 11.52 | qfq | 5,075,774 | 81,302,068 | -3.26% |
| 2024-04-15 | 17.28 | 17.30 | 16.08 | 16.54 | 11.91 | qfq | 5,697,940 | 95,310,390 | -4.50% |
| 2024-04-12 | 17.23 | 17.50 | 17.07 | 17.32 | 12.47 | qfq | 5,414,111 | 93,670,306 | -0.35% |
| 2024-04-11 | 17.20 | 17.40 | 16.82 | 17.38 | 12.51 | qfq | 7,066,962 | 120,981,455 | 0.58% |
| 2024-04-10 | 17.37 | 17.74 | 17.07 | 17.28 | 12.44 | qfq | 7,925,862 | 137,756,590 | -0.63% |
| 2024-04-09 | 17.22 | 17.55 | 16.90 | 17.39 | 12.52 | qfq | 8,475,945 | 146,268,030 | -0.51% |
| 2024-04-08 | 16.75 | 18.44 | 16.69 | 17.48 | 12.58 | qfq | 15,129,595 | 262,145,626 | 3.74% |
| 2024-04-03 | 16.76 | 16.93 | 16.46 | 16.85 | 12.13 | qfq | 5,751,121 | 96,347,648 | 0.54% |
| 2024-04-02 | 16.65 | 16.85 | 16.44 | 16.76 | 12.07 | qfq | 4,855,680 | 80,874,204 | 0.66% |
| 2024-04-01 | 16.30 | 16.69 | 16.26 | 16.65 | 11.99 | qfq | 4,940,732 | 81,721,908 | 2.15% |
| 2024-03-29 | 16.04 | 16.38 | 16.01 | 16.30 | 11.74 | qfq | 3,909,525 | 63,354,325 | 1.12% |
| 2024-03-28 | 15.85 | 16.14 | 15.70 | 16.12 | 11.61 | qfq | 4,937,807 | 78,849,711 | 0.69% |
| 2024-03-27 | 16.00 | 16.30 | 15.98 | 16.01 | 11.53 | qfq | 4,450,540 | 71,824,988 | -0.19% |
| 2024-03-26 | 15.91 | 16.09 | 15.78 | 16.04 | 11.55 | qfq | 3,891,539 | 62,012,920 | 0.31% |
| 2024-03-25 | 16.21 | 16.33 | 15.98 | 15.99 | 11.51 | qfq | 5,614,774 | 90,464,241 | -2.68% |
| 2024-03-22 | 16.94 | 16.99 | 16.40 | 16.43 | 11.83 | qfq | 4,779,870 | 79,310,499 | -2.78% |
| 2024-03-21 | 16.79 | 16.98 | 16.66 | 16.90 | 12.17 | qfq | 5,617,770 | 94,595,984 | 0.60% |
| 2024-03-20 | 16.69 | 16.84 | 16.65 | 16.80 | 12.10 | qfq | 4,223,011 | 70,800,017 | 0.18% |
| 2024-03-19 | 16.86 | 17.11 | 16.73 | 16.77 | 12.07 | qfq | 7,920,838 | 133,918,684 | -0.59% |
| 2024-03-18 | 16.40 | 16.88 | 16.36 | 16.87 | 12.15 | qfq | 7,696,162 | 128,136,904 | 2.37% |
| 2024-03-15 | 16.10 | 16.54 | 16.10 | 16.48 | 11.86 | qfq | 5,040,336 | 82,537,568 | 1.92% |
| 2024-03-14 | 16.29 | 16.44 | 16.03 | 16.17 | 11.64 | qfq | 3,331,610 | 54,144,865 | -1.04% |
| 2024-03-13 | 16.50 | 16.58 | 16.26 | 16.34 | 11.76 | qfq | 4,939,103 | 80,910,808 | -1.27% |
| 2024-03-12 | 16.16 | 16.58 | 16.06 | 16.55 | 11.92 | qfq | 6,817,627 | 111,714,493 | 2.41% |
| 2024-03-11 | 15.93 | 16.16 | 15.85 | 16.16 | 11.63 | qfq | 5,242,238 | 83,985,026 | 1.44% |
| 2024-03-08 | 15.82 | 15.97 | 15.69 | 15.93 | 11.47 | qfq | 3,634,028 | 57,566,120 | 0.13% |
| 2024-03-07 | 16.08 | 16.27 | 15.88 | 15.91 | 11.45 | qfq | 4,523,569 | 72,694,073 | -1.06% |
| 2024-03-06 | 15.98 | 16.18 | 15.92 | 16.08 | 11.58 | qfq | 2,931,465 | 47,056,755 | 0.06% |
| 2024-03-05 | 16.11 | 16.29 | 15.82 | 16.07 | 11.57 | qfq | 4,991,910 | 80,128,236 | -1.05% |
| 2024-03-04 | 16.18 | 16.39 | 15.85 | 16.24 | 11.69 | qfq | 6,284,621 | 101,400,294 | 0.50% |
| 2024-03-01 | 16.34 | 16.41 | 16.00 | 16.16 | 11.63 | qfq | 5,091,934 | 82,183,195 | -0.92% |
| 2024-02-29 | 15.80 | 16.34 | 15.75 | 16.31 | 11.74 | qfq | 8,431,443 | 135,950,205 | 1.68% |
| 2024-02-28 | 17.20 | 17.68 | 16.00 | 16.04 | 11.55 | qfq | 10,774,393 | 181,755,934 | -6.85% |
| 2024-02-27 | 17.01 | 17.32 | 16.90 | 17.22 | 12.40 | qfq | 7,334,416 | 125,705,904 | 0.70% |
| 2024-02-26 | 17.30 | 17.47 | 16.89 | 17.10 | 12.31 | qfq | 5,539,124 | 94,956,328 | -1.16% |
| 2024-02-23 | 16.65 | 17.41 | 16.59 | 17.30 | 12.46 | qfq | 6,205,019 | 105,443,306 | 3.47% |
| 2024-02-22 | 16.27 | 16.74 | 16.26 | 16.72 | 12.04 | qfq | 4,528,189 | 74,677,106 | 1.33% |
| 2024-02-21 | 15.95 | 16.89 | 15.86 | 16.50 | 11.88 | qfq | 5,988,201 | 98,966,086 | 2.68% |
| 2024-02-20 | 16.00 | 16.10 | 15.61 | 16.07 | 11.57 | qfq | 4,025,909 | 64,260,122 | 0.31% |
| 2024-02-19 | 16.02 | 16.25 | 15.76 | 16.02 | 11.53 | qfq | 5,915,048 | 94,418,845 | 0.75% |
| 2024-02-08 | 15.01 | 16.29 | 14.97 | 15.90 | 11.45 | qfq | 6,601,842 | 103,478,500 | 3.38% |
| 2024-02-07 | 16.02 | 16.02 | 14.80 | 15.38 | 11.07 | qfq | 7,644,117 | 117,156,110 | -3.88% |
| 2024-02-06 | 17.12 | 17.12 | 16.00 | 16.00 | 11.52 | qfq | 9,671,889 | 155,654,944 | -10.01% |
| 2024-02-05 | 18.90 | 18.90 | 17.78 | 17.78 | 12.80 | qfq | 3,018,900 | 53,851,372 | -10.02% |
| 2024-02-02 | 19.92 | 19.92 | 17.73 | 19.76 | 14.23 | qfq | 5,818,731 | 107,662,549 | 0.30% |
| 2024-02-01 | 20.20 | 20.20 | 19.15 | 19.70 | 14.18 | qfq | 4,266,976 | 83,588,742 | -0.51% |
| 2024-01-31 | 20.60 | 20.85 | 19.62 | 19.80 | 14.25 | qfq | 3,836,700 | 76,752,683 | -3.88% |
| 2024-01-30 | 21.50 | 21.73 | 20.47 | 20.60 | 14.83 | qfq | 4,348,122 | 90,812,769 | -5.29% |
| 2024-01-29 | 22.28 | 22.86 | 21.41 | 21.75 | 15.66 | qfq | 7,721,426 | 172,118,505 | -1.58% |
| 2024-01-26 | 20.44 | 22.53 | 20.08 | 22.10 | 15.91 | qfq | 10,356,578 | 226,879,140 | 7.91% |
| 2024-01-25 | 18.58 | 20.48 | 18.44 | 20.48 | 14.74 | qfq | 6,861,343 | 136,216,406 | 9.99% |
| 2024-01-24 | 18.25 | 18.85 | 17.97 | 18.62 | 13.41 | qfq | 7,504,815 | 137,563,968 | -0.90% |
| 2024-01-23 | 21.30 | 21.44 | 18.79 | 18.79 | 13.53 | qfq | 6,208,899 | 122,915,316 | -10.01% |
| 2024-01-22 | 22.90 | 23.00 | 20.88 | 20.88 | 15.03 | qfq | 5,218,483 | 114,278,249 | -10.00% |
| 2024-01-19 | 23.40 | 23.87 | 22.89 | 23.20 | 16.70 | qfq | 4,624,338 | 107,985,537 | -0.85% |
| 2024-01-18 | 23.20 | 23.57 | 22.39 | 23.40 | 16.85 | qfq | 8,288,604 | 189,129,845 | -0.38% |
| 2024-01-17 | 23.61 | 23.91 | 23.15 | 23.49 | 16.91 | qfq | 6,448,763 | 151,466,401 | -0.13% |
| 2024-01-16 | 24.46 | 24.78 | 23.17 | 23.52 | 16.93 | qfq | 10,377,134 | 248,243,832 | -4.74% |
| 2024-01-15 | 24.50 | 24.97 | 22.77 | 24.69 | 17.78 | qfq | 17,860,598 | 431,242,436 | 1.98% |
| 2024-01-12 | 24.68 | 24.85 | 24.01 | 24.21 | 17.43 | qfq | 4,997,745 | 122,595,659 | -1.94% |
| 2024-01-11 | 24.29 | 24.80 | 23.99 | 24.69 | 17.78 | qfq | 5,300,856 | 129,123,358 | 0.08% |
| 2024-01-10 | 24.85 | 25.33 | 24.07 | 24.67 | 17.76 | qfq | 10,170,297 | 251,341,334 | -0.72% |
| 2024-01-09 | 24.42 | 25.84 | 24.42 | 24.85 | 17.89 | qfq | 16,999,137 | 424,479,125 | 1.76% |
| 2024-01-08 | 23.10 | 24.69 | 23.10 | 24.42 | 17.58 | qfq | 8,491,413 | 203,687,264 | 6.17% |
| 2024-01-05 | 23.00 | 23.15 | 22.60 | 23.00 | 16.56 | qfq | 4,827,124 | 110,727,590 | 0.04% |
| 2024-01-04 | 23.40 | 23.41 | 22.68 | 22.99 | 16.55 | qfq | 5,416,475 | 124,471,147 | -1.75% |
| 2024-01-03 | 23.04 | 23.43 | 22.60 | 23.40 | 16.85 | qfq | 7,911,246 | 182,822,521 | 1.56% |
| 2024-01-02 | 23.06 | 23.17 | 22.66 | 23.04 | 16.59 | qfq | 7,328,185 | 168,775,009 | -0.04% |
| 2023-12-29 | 22.11 | 23.08 | 21.83 | 23.05 | 16.59 | qfq | 8,684,335 | 196,805,455 | 4.02% |
| 2023-12-28 | 22.27 | 22.49 | 21.66 | 22.16 | 15.95 | qfq | 10,109,949 | 224,567,989 | -0.85% |
| 2023-12-27 | 21.16 | 22.71 | 21.16 | 22.35 | 16.09 | qfq | 14,335,766 | 317,123,626 | 5.92% |
| 2023-12-26 | 21.80 | 21.84 | 21.10 | 21.10 | 15.19 | qfq | 5,151,436 | 110,390,084 | -1.68% |
| 2023-12-25 | 21.75 | 21.85 | 21.05 | 21.46 | 15.45 | qfq | 9,295,808 | 200,346,640 | 0.56% |
| 2023-12-22 | 21.45 | 21.78 | 21.06 | 21.34 | 15.36 | qfq | 7,266,069 | 155,970,463 | 0.33% |
| 2023-12-21 | 20.43 | 21.57 | 20.07 | 21.27 | 15.31 | qfq | 10,231,726 | 214,676,371 | 4.06% |
| 2023-12-20 | 20.40 | 20.63 | 20.24 | 20.44 | 14.72 | qfq | 3,627,848 | 74,193,674 | 0.49% |
| 2023-12-19 | 20.21 | 20.40 | 19.90 | 20.34 | 14.64 | qfq | 3,056,298 | 61,847,134 | 0.20% |
| 2023-12-18 | 20.35 | 20.47 | 20.00 | 20.30 | 14.61 | qfq | 3,421,496 | 69,240,154 | -0.73% |
| 2023-12-15 | 20.63 | 20.92 | 20.32 | 20.45 | 14.72 | qfq | 4,679,011 | 96,159,363 | -1.02% |
| 2023-12-14 | 20.68 | 20.87 | 20.38 | 20.66 | 14.87 | qfq | 4,668,011 | 95,802,844 | -0.10% |
| 2023-12-13 | 20.98 | 21.07 | 20.60 | 20.68 | 14.89 | qfq | 3,586,094 | 74,673,639 | -0.67% |
| 2023-12-12 | 20.80 | 21.10 | 20.72 | 20.82 | 14.99 | qfq | 4,875,418 | 102,051,341 | 0.00% |
| 2023-12-11 | 20.42 | 20.87 | 19.99 | 20.82 | 14.99 | qfq | 6,209,289 | 126,855,612 | 0.58% |
| 2023-12-08 | 20.82 | 21.26 | 20.40 | 20.70 | 14.90 | qfq | 5,741,963 | 119,699,116 | -1.85% |
| 2023-12-07 | 20.10 | 21.32 | 20.08 | 21.09 | 15.18 | qfq | 10,008,556 | 207,650,727 | 3.38% |
| 2023-12-06 | 21.05 | 21.30 | 20.09 | 20.40 | 14.69 | qfq | 8,890,902 | 182,501,969 | -1.69% |
| 2023-12-05 | 21.22 | 21.87 | 20.69 | 20.75 | 14.94 | qfq | 13,353,962 | 285,282,500 | -2.99% |
| 2023-12-04 | 21.01 | 21.80 | 20.83 | 21.39 | 15.40 | qfq | 8,492,460 | 180,644,170 | -0.05% |
| 2023-12-01 | 20.34 | 22.37 | 20.30 | 21.40 | 15.41 | qfq | 13,093,511 | 282,163,327 | 5.21% |
| 2023-11-30 | 20.38 | 20.60 | 20.10 | 20.34 | 14.64 | qfq | 2,530,045 | 51,290,292 | -0.59% |
| 2023-11-29 | 20.21 | 20.51 | 20.12 | 20.46 | 14.73 | qfq | 2,403,933 | 48,953,204 | 1.24% |
| 2023-11-28 | 20.36 | 20.53 | 20.11 | 20.21 | 14.55 | qfq | 2,455,002 | 49,774,410 | -1.32% |
| 2023-11-27 | 19.80 | 20.80 | 19.65 | 20.48 | 14.74 | qfq | 7,151,015 | 145,611,739 | 2.91% |
| 2023-11-24 | 20.02 | 20.27 | 19.82 | 19.90 | 14.33 | qfq | 4,136,412 | 82,500,500 | -1.09% |
| 2023-11-23 | 20.01 | 20.40 | 20.00 | 20.12 | 14.49 | qfq | 1,251,526 | 25,220,240 | 0.20% |
| 2023-11-22 | 20.31 | 20.44 | 20.00 | 20.08 | 14.46 | qfq | 2,232,728 | 45,041,803 | -1.81% |
| 2023-11-21 | 20.80 | 20.91 | 20.33 | 20.45 | 14.72 | qfq | 3,228,138 | 66,496,657 | -2.06% |
| 2023-11-20 | 20.67 | 21.07 | 20.67 | 20.88 | 15.03 | qfq | 3,001,319 | 62,508,095 | 1.31% |
| 2023-11-17 | 20.96 | 21.18 | 20.57 | 20.61 | 14.84 | qfq | 4,075,794 | 84,991,853 | -1.62% |
| 2023-11-16 | 20.60 | 21.17 | 20.55 | 20.95 | 15.08 | qfq | 7,529,863 | 157,276,107 | 1.01% |
| 2023-11-15 | 20.17 | 21.07 | 19.84 | 20.74 | 14.93 | qfq | 12,680,239 | 259,046,747 | 3.13% |
| 2023-11-14 | 19.78 | 20.15 | 19.18 | 20.11 | 14.48 | qfq | 9,269,141 | 184,098,862 | 1.57% |
| 2023-11-13 | 19.46 | 19.83 | 19.46 | 19.80 | 14.25 | qfq | 3,300,316 | 64,912,538 | 1.80% |
| 2023-11-10 | 19.10 | 19.56 | 19.10 | 19.45 | 14.00 | qfq | 2,742,208 | 53,195,123 | 0.15% |
| 2023-11-09 | 19.28 | 19.61 | 19.12 | 19.42 | 13.98 | qfq | 5,561,619 | 107,708,497 | 1.15% |
| 2023-11-08 | 19.30 | 19.31 | 18.90 | 19.20 | 13.82 | qfq | 4,017,618 | 76,776,243 | -0.16% |
| 2023-11-07 | 19.48 | 19.48 | 19.10 | 19.23 | 13.84 | qfq | 5,592,358 | 107,764,419 | 0.00% |
| 2023-11-06 | 19.95 | 19.95 | 18.75 | 19.23 | 13.84 | qfq | 9,850,500 | 190,501,187 | -3.12% |
| 2023-11-03 | 19.81 | 20.05 | 19.12 | 19.85 | 14.29 | qfq | 18,025,625 | 355,387,778 | 1.02% |
| 2023-11-02 | 19.30 | 19.80 | 19.03 | 19.65 | 14.15 | qfq | 9,602,459 | 186,725,578 | 1.76% |
| 2023-11-01 | 19.44 | 19.56 | 19.12 | 19.31 | 13.90 | qfq | 7,807,275 | 151,119,865 | 0.05% |
| 2023-10-31 | 19.15 | 19.39 | 18.99 | 19.30 | 13.90 | qfq | 6,366,650 | 122,158,815 | 0.63% |
| 2023-10-30 | 18.68 | 19.50 | 18.58 | 19.18 | 13.81 | qfq | 9,035,452 | 172,993,677 | 2.40% |
| 2023-10-27 | 18.73 | 18.90 | 18.55 | 18.73 | 13.48 | qfq | 3,091,038 | 57,928,054 | 0.00% |
| 2023-10-26 | 18.78 | 18.83 | 18.46 | 18.73 | 13.48 | qfq | 5,413,966 | 101,174,208 | 0.43% |
| 2023-10-25 | 18.27 | 18.80 | 18.09 | 18.65 | 13.43 | qfq | 7,961,942 | 146,877,923 | 3.15% |
| 2023-10-24 | 17.55 | 18.19 | 17.48 | 18.08 | 13.02 | qfq | 5,183,723 | 93,072,157 | 3.14% |
| 2023-10-23 | 17.71 | 17.84 | 17.34 | 17.53 | 12.62 | qfq | 2,834,166 | 49,850,096 | -1.24% |
| 2023-10-20 | 18.01 | 18.01 | 17.46 | 17.75 | 12.78 | qfq | 4,456,226 | 78,751,977 | -1.44% |
| 2023-10-19 | 18.14 | 18.18 | 17.89 | 18.01 | 12.97 | qfq | 2,426,610 | 43,778,052 | -0.72% |
| 2023-10-18 | 17.90 | 18.20 | 17.85 | 18.14 | 13.06 | qfq | 3,265,596 | 59,081,319 | 1.11% |
| 2023-10-17 | 18.13 | 18.23 | 17.83 | 17.94 | 12.92 | qfq | 1,648,619 | 29,660,699 | -1.05% |
| 2023-10-16 | 18.02 | 18.14 | 17.92 | 18.13 | 13.05 | qfq | 4,021,860 | 72,554,340 | 0.67% |
| 2023-10-13 | 17.90 | 18.02 | 17.80 | 18.01 | 12.97 | qfq | 1,738,750 | 31,129,458 | -0.39% |
| 2023-10-12 | 18.22 | 18.30 | 17.89 | 18.08 | 13.02 | qfq | 3,315,887 | 59,883,528 | -0.77% |
| 2023-10-11 | 17.89 | 18.25 | 17.87 | 18.22 | 13.12 | qfq | 4,434,547 | 80,261,600 | 0.77% |
| 2023-10-10 | 17.69 | 18.08 | 17.55 | 18.08 | 13.02 | qfq | 4,152,875 | 74,241,148 | 2.20% |
| 2023-10-09 | 17.50 | 17.71 | 17.20 | 17.69 | 12.74 | qfq | 2,942,255 | 51,449,910 | 0.00% |
| 2023-09-28 | 18.06 | 18.08 | 17.10 | 17.69 | 12.74 | qfq | 5,418,195 | 95,245,105 | -2.05% |
| 2023-09-27 | 18.13 | 18.16 | 17.95 | 18.06 | 13.00 | qfq | 2,610,853 | 47,215,571 | -0.22% |
| 2023-09-26 | 18.18 | 18.22 | 18.05 | 18.10 | 13.03 | qfq | 1,964,309 | 35,618,253 | -0.44% |
| 2023-09-25 | 18.00 | 18.25 | 18.00 | 18.18 | 13.09 | qfq | 4,392,247 | 79,736,045 | 0.78% |
| 2023-09-22 | 17.90 | 18.18 | 17.73 | 18.04 | 12.99 | qfq | 3,194,767 | 57,531,138 | 0.33% |
| 2023-09-21 | 18.13 | 18.13 | 17.64 | 17.98 | 12.94 | qfq | 3,275,096 | 58,430,507 | -0.72% |
| 2023-09-20 | 17.95 | 18.20 | 17.84 | 18.11 | 13.04 | qfq | 3,099,713 | 56,057,697 | 0.72% |
| 2023-09-19 | 18.29 | 18.29 | 17.92 | 17.98 | 12.94 | qfq | 2,636,017 | 47,654,479 | -0.83% |
| 2023-09-18 | 18.36 | 18.41 | 18.00 | 18.13 | 13.05 | qfq | 4,186,019 | 76,050,258 | 0.22% |
| 2023-09-15 | 18.06 | 18.13 | 17.95 | 18.09 | 13.02 | qfq | 2,427,828 | 43,859,030 | 0.28% |
| 2023-09-14 | 18.14 | 18.14 | 17.88 | 18.04 | 12.99 | qfq | 1,981,849 | 35,695,529 | -0.55% |
| 2023-09-13 | 18.14 | 18.22 | 18.02 | 18.14 | 13.06 | qfq | 2,679,699 | 48,610,327 | 0.00% |
| 2023-09-12 | 18.15 | 18.26 | 18.05 | 18.14 | 13.06 | qfq | 3,342,378 | 60,710,883 | 0.00% |
| 2023-09-11 | 18.06 | 18.17 | 17.87 | 18.14 | 13.06 | qfq | 4,162,934 | 75,371,230 | 0.33% |
| 2023-09-08 | 18.07 | 18.23 | 17.77 | 18.08 | 13.02 | qfq | 3,959,058 | 71,442,969 | 0.00% |
| 2023-09-07 | 18.00 | 18.39 | 18.00 | 18.08 | 13.02 | qfq | 4,191,364 | 76,255,117 | 0.06% |
| 2023-09-06 | 17.99 | 18.09 | 17.78 | 18.07 | 13.01 | qfq | 2,515,229 | 45,115,505 | 0.06% |
| 2023-09-05 | 18.24 | 18.24 | 17.86 | 18.06 | 13.00 | qfq | 2,254,898 | 40,569,248 | -1.20% |
| 2023-09-04 | 18.16 | 18.35 | 18.07 | 18.28 | 13.16 | qfq | 3,028,058 | 55,138,929 | 0.72% |
| 2023-09-01 | 18.10 | 18.40 | 18.10 | 18.15 | 13.07 | qfq | 4,005,943 | 73,044,623 | 0.39% |
| 2023-08-31 | 17.98 | 18.11 | 17.82 | 18.08 | 13.02 | qfq | 2,517,755 | 45,280,295 | 0.33% |
| 2023-08-30 | 17.95 | 18.15 | 17.78 | 18.02 | 12.97 | qfq | 2,971,356 | 53,322,263 | -0.11% |
| 2023-08-29 | 17.93 | 18.25 | 17.72 | 18.04 | 12.99 | qfq | 3,225,465 | 58,140,544 | -0.28% |
| 2023-08-28 | 18.80 | 18.99 | 17.85 | 18.09 | 13.02 | qfq | 6,874,869 | 125,841,920 | -0.55% |
| 2023-08-25 | 18.46 | 18.69 | 18.03 | 18.19 | 13.10 | qfq | 3,687,011 | 67,809,809 | -1.73% |
| 2023-08-24 | 18.25 | 18.75 | 18.06 | 18.51 | 13.33 | qfq | 3,363,526 | 61,981,452 | 1.04% |
| 2023-08-23 | 18.29 | 18.32 | 17.94 | 18.32 | 13.19 | qfq | 1,597,548 | 28,960,096 | -0.16% |
| 2023-08-22 | 18.37 | 18.46 | 17.81 | 18.35 | 13.21 | qfq | 2,149,132 | 39,028,014 | -0.11% |
| 2023-08-21 | 18.84 | 18.84 | 18.28 | 18.37 | 13.23 | qfq | 3,126,402 | 57,607,483 | -2.29% |
| 2023-08-18 | 18.89 | 19.05 | 18.74 | 18.80 | 13.54 | qfq | 2,416,341 | 45,787,701 | -0.32% |
| 2023-08-17 | 18.39 | 18.90 | 18.25 | 18.86 | 13.58 | qfq | 2,976,650 | 55,703,615 | 1.95% |
| 2023-08-16 | 18.40 | 18.63 | 18.22 | 18.50 | 13.32 | qfq | 1,238,970 | 22,931,336 | 0.38% |
| 2023-08-15 | 18.43 | 18.62 | 18.31 | 18.43 | 13.27 | qfq | 990,725 | 18,280,008 | -0.11% |
| 2023-08-14 | 18.21 | 18.49 | 18.18 | 18.45 | 13.28 | qfq | 1,523,214 | 27,936,931 | 0.05% |
| 2023-08-11 | 18.70 | 18.80 | 18.40 | 18.44 | 13.28 | qfq | 1,959,108 | 36,295,303 | -1.44% |
| 2023-08-10 | 18.71 | 18.82 | 18.41 | 18.71 | 13.47 | qfq | 1,769,666 | 32,930,603 | -0.48% |
| 2023-08-09 | 19.07 | 19.13 | 18.71 | 18.80 | 13.54 | qfq | 2,441,410 | 46,038,278 | -1.73% |
| 2023-08-08 | 18.66 | 19.26 | 18.66 | 19.13 | 13.77 | qfq | 4,829,428 | 92,001,939 | 2.63% |
| 2023-08-07 | 18.76 | 18.80 | 18.45 | 18.64 | 13.42 | qfq | 2,452,644 | 45,684,551 | -0.05% |
| 2023-08-04 | 19.46 | 19.46 | 18.58 | 18.65 | 13.43 | qfq | 8,898,051 | 168,811,774 | -4.55% |
| 2023-08-03 | 18.95 | 19.64 | 18.88 | 19.54 | 14.07 | qfq | 6,455,152 | 125,457,667 | 3.11% |
| 2023-08-02 | 19.09 | 19.28 | 18.88 | 18.95 | 13.64 | qfq | 1,727,376 | 32,807,049 | -1.15% |
| 2023-08-01 | 19.37 | 19.38 | 19.01 | 19.17 | 13.80 | qfq | 2,894,495 | 55,386,840 | -0.83% |
| 2023-07-31 | 19.06 | 19.44 | 18.88 | 19.33 | 13.92 | qfq | 4,378,503 | 84,041,176 | 1.84% |
| 2023-07-28 | 18.66 | 19.14 | 18.60 | 18.98 | 13.66 | qfq | 3,334,315 | 63,268,339 | 1.23% |
| 2023-07-27 | 18.85 | 18.99 | 18.70 | 18.75 | 13.50 | qfq | 2,268,976 | 42,654,159 | -0.90% |
| 2023-07-26 | 19.02 | 19.07 | 18.80 | 18.92 | 13.62 | qfq | 2,092,049 | 39,588,485 | -0.58% |
| 2023-07-25 | 18.88 | 19.08 | 18.80 | 19.03 | 13.70 | qfq | 2,746,383 | 52,047,983 | -0.10% |
| 2023-07-24 | 19.05 | 19.05 | 18.50 | 19.05 | 13.72 | qfq | 2,938,598 | 55,040,192 | -0.37% |
| 2023-07-21 | 18.75 | 19.30 | 18.70 | 19.12 | 13.77 | qfq | 4,357,399 | 83,185,669 | 1.38% |
| 2023-07-20 | 18.70 | 19.25 | 18.55 | 18.86 | 13.58 | qfq | 3,217,880 | 60,731,221 | 0.91% |
| 2023-07-19 | 18.69 | 18.99 | 18.61 | 18.69 | 13.46 | qfq | 1,670,122 | 31,317,547 | -0.11% |
| 2023-07-18 | 18.68 | 18.85 | 18.45 | 18.71 | 13.47 | qfq | 1,272,451 | 23,802,704 | 0.92% |