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
南矿集团001360.SZ
最近收盘价13.972026-07-17
最近交易日2026-07-17
成交量（股）3,226,348
成交额（元）46,093,155
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-23 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.225 | — | — | — | 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 | 14.69 | 14.80 | 13.80 | 13.97 | 13.97 | qfq | 3,226,348 | 46,093,155 | -4.90% |
| 2026-07-16 | 15.10 | 15.15 | 14.66 | 14.69 | 14.69 | qfq | 2,565,300 | 38,181,238 | -2.33% |
| 2026-07-15 | 15.10 | 15.47 | 14.93 | 15.04 | 15.04 | qfq | 2,671,700 | 40,517,702 | -0.46% |
| 2026-07-14 | 14.79 | 15.16 | 14.50 | 15.11 | 15.11 | qfq | 2,619,141 | 38,850,555 | 2.65% |
| 2026-07-13 | 15.50 | 15.52 | 14.72 | 14.72 | 14.72 | qfq | 2,874,022 | 43,303,422 | -5.70% |
| 2026-07-10 | 15.73 | 16.04 | 15.40 | 15.61 | 15.61 | qfq | 2,821,401 | 44,356,143 | -0.19% |
| 2026-07-09 | 15.67 | 15.82 | 15.01 | 15.64 | 15.64 | qfq | 2,991,931 | 46,104,689 | -0.70% |
| 2026-07-08 | 16.08 | 16.33 | 15.73 | 15.75 | 15.75 | qfq | 3,069,691 | 48,930,620 | -1.99% |
| 2026-07-07 | 16.73 | 16.99 | 15.93 | 16.07 | 16.07 | qfq | 4,466,395 | 72,654,455 | -4.63% |
| 2026-07-06 | 17.96 | 18.35 | 16.73 | 16.85 | 16.85 | qfq | 4,202,495 | 72,696,609 | -6.39% |
| 2026-07-03 | 18.21 | 18.72 | 17.80 | 18.00 | 18.00 | qfq | 4,715,443 | 86,081,361 | 1.52% |
| 2026-07-02 | 17.60 | 18.46 | 17.55 | 17.73 | 17.73 | qfq | 4,812,400 | 86,347,494 | -0.39% |
| 2026-07-01 | 17.80 | 18.20 | 17.21 | 17.80 | 17.80 | qfq | 4,223,368 | 74,439,671 | 0.62% |
| 2026-06-30 | 18.00 | 18.00 | 17.54 | 17.69 | 17.69 | qfq | 2,885,500 | 51,139,816 | -1.28% |
| 2026-06-29 | 18.20 | 18.26 | 17.36 | 17.92 | 17.92 | qfq | 4,390,500 | 78,208,198 | -2.18% |
| 2026-06-26 | 19.26 | 19.36 | 18.20 | 18.32 | 18.32 | qfq | 4,694,401 | 87,683,824 | -4.48% |
| 2026-06-25 | 20.77 | 20.77 | 19.00 | 19.18 | 19.18 | qfq | 5,844,464 | 115,112,377 | -4.05% |
| 2026-06-24 | 21.11 | 21.60 | 19.76 | 19.99 | 19.99 | qfq | 5,937,100 | 120,436,790 | -5.57% |
| 2026-06-23 | 21.30 | 21.70 | 20.90 | 21.17 | 21.17 | qfq | 4,721,964 | 100,829,493 | -1.53% |
| 2026-06-22 | 21.90 | 22.40 | 21.22 | 21.50 | 21.30 | qfq | 5,126,120 | 110,930,317 | -2.09% |
| 2026-06-18 | 21.54 | 22.19 | 20.86 | 21.96 | 21.76 | qfq | 5,711,300 | 124,026,903 | 3.63% |
| 2026-06-17 | 21.01 | 21.66 | 20.67 | 21.19 | 21.00 | qfq | 4,937,631 | 104,933,975 | 1.83% |
| 2026-06-16 | 20.10 | 21.40 | 19.85 | 20.81 | 20.62 | qfq | 6,744,364 | 139,358,737 | 3.95% |
| 2026-06-15 | 18.89 | 20.18 | 18.55 | 20.02 | 19.84 | qfq | 8,958,183 | 175,259,897 | 6.83% |
| 2026-06-12 | 17.22 | 18.74 | 17.01 | 18.74 | 18.57 | qfq | 5,494,695 | 99,888,154 | 9.98% |
| 2026-06-11 | 17.04 | 17.36 | 16.82 | 17.04 | 16.88 | qfq | 2,706,070 | 46,083,918 | -1.67% |
| 2026-06-10 | 17.79 | 17.83 | 17.03 | 17.33 | 17.17 | qfq | 4,252,427 | 73,482,216 | -3.51% |
| 2026-06-09 | 18.25 | 18.43 | 17.72 | 17.96 | 17.79 | qfq | 3,379,300 | 60,819,600 | -0.77% |
| 2026-06-08 | 18.49 | 18.94 | 17.83 | 18.10 | 17.93 | qfq | 3,894,295 | 71,542,108 | -6.17% |
| 2026-06-05 | 19.50 | 19.70 | 18.61 | 19.29 | 19.11 | qfq | 5,036,268 | 96,384,965 | -0.46% |
| 2026-06-04 | 19.65 | 20.16 | 19.18 | 19.38 | 19.20 | qfq | 4,882,688 | 95,482,754 | -2.22% |
| 2026-06-03 | 19.83 | 20.07 | 19.40 | 19.82 | 19.64 | qfq | 4,334,081 | 85,785,673 | -0.70% |
| 2026-06-02 | 20.34 | 20.46 | 18.94 | 19.96 | 19.78 | qfq | 6,495,561 | 127,656,134 | -1.33% |
| 2026-06-01 | 20.15 | 21.43 | 20.10 | 20.23 | 20.04 | qfq | 7,360,600 | 152,930,395 | -1.41% |
| 2026-05-29 | 22.50 | 22.65 | 20.52 | 20.52 | 20.33 | qfq | 10,391,080 | 221,733,560 | -10.00% |
| 2026-05-28 | 23.00 | 23.25 | 21.52 | 22.80 | 22.59 | qfq | 15,575,282 | 348,476,201 | -1.81% |
| 2026-05-27 | 20.97 | 23.22 | 20.86 | 23.22 | 23.01 | qfq | 7,931,440 | 179,650,747 | 10.00% |
| 2026-05-26 | 21.68 | 21.79 | 20.85 | 21.11 | 20.92 | qfq | 4,613,174 | 98,032,720 | -2.63% |
| 2026-05-25 | 20.52 | 21.85 | 20.09 | 21.68 | 21.48 | qfq | 5,397,367 | 114,300,391 | 5.81% |
| 2026-05-22 | 19.97 | 20.65 | 19.81 | 20.49 | 20.30 | qfq | 2,358,861 | 47,966,845 | 2.60% |
| 2026-05-21 | 21.00 | 21.36 | 19.92 | 19.97 | 19.79 | qfq | 4,176,100 | 85,882,320 | -5.04% |
| 2026-05-20 | 20.00 | 21.14 | 19.84 | 21.03 | 20.84 | qfq | 3,661,487 | 74,841,201 | 5.26% |
| 2026-05-19 | 20.30 | 20.30 | 19.71 | 19.98 | 19.80 | qfq | 1,923,700 | 38,364,970 | -0.70% |
| 2026-05-18 | 20.47 | 20.69 | 19.93 | 20.12 | 19.93 | qfq | 2,313,400 | 46,590,879 | -1.42% |
| 2026-05-15 | 21.17 | 21.23 | 20.32 | 20.41 | 20.22 | qfq | 2,934,600 | 60,768,251 | -3.50% |
| 2026-05-14 | 21.65 | 21.98 | 21.13 | 21.15 | 20.96 | qfq | 2,447,831 | 52,372,481 | -2.26% |
| 2026-05-13 | 22.08 | 22.15 | 21.55 | 21.64 | 21.44 | qfq | 3,536,300 | 77,139,071 | -2.13% |
| 2026-05-12 | 22.11 | 22.40 | 21.92 | 22.11 | 21.91 | qfq | 3,708,703 | 81,996,625 | -0.85% |
| 2026-05-11 | 22.13 | 23.07 | 21.51 | 22.30 | 22.09 | qfq | 7,934,931 | 176,053,834 | 0.95% |
| 2026-05-08 | 21.52 | 22.52 | 21.30 | 22.09 | 21.89 | qfq | 3,010,900 | 66,294,306 | 2.70% |
| 2026-05-07 | 21.36 | 21.79 | 21.25 | 21.51 | 21.31 | qfq | 2,121,300 | 45,525,472 | 0.80% |
| 2026-05-06 | 21.66 | 21.72 | 21.14 | 21.34 | 21.14 | qfq | 2,994,400 | 63,967,622 | -0.74% |
| 2026-04-30 | 21.24 | 21.70 | 21.12 | 21.50 | 21.30 | qfq | 1,998,100 | 42,883,121 | 0.94% |
| 2026-04-29 | 20.39 | 21.59 | 20.39 | 21.30 | 21.10 | qfq | 3,068,327 | 65,422,356 | 3.30% |
| 2026-04-28 | 20.56 | 20.89 | 20.25 | 20.62 | 20.43 | qfq | 2,116,533 | 43,419,920 | -0.58% |
| 2026-04-27 | 20.50 | 20.86 | 20.07 | 20.74 | 20.55 | qfq | 3,565,909 | 72,959,832 | 3.13% |
| 2026-04-24 | 20.67 | 20.89 | 19.47 | 20.11 | 19.93 | qfq | 3,969,300 | 79,494,239 | -4.42% |
| 2026-04-23 | 21.60 | 21.74 | 20.80 | 21.04 | 20.85 | qfq | 2,338,299 | 49,226,550 | -2.37% |
| 2026-04-22 | 21.81 | 21.81 | 21.31 | 21.55 | 21.35 | qfq | 1,915,300 | 41,190,135 | -1.28% |
| 2026-04-21 | 22.06 | 22.15 | 21.58 | 21.83 | 21.63 | qfq | 2,119,782 | 46,144,422 | -1.44% |
| 2026-04-20 | 21.96 | 22.28 | 21.71 | 22.15 | 21.95 | qfq | 2,685,183 | 59,311,523 | 1.23% |
| 2026-04-17 | 21.74 | 22.16 | 21.39 | 21.88 | 21.68 | qfq | 2,562,400 | 55,767,498 | 1.02% |
| 2026-04-16 | 21.07 | 21.88 | 20.75 | 21.66 | 21.46 | qfq | 2,834,900 | 60,888,664 | 3.39% |
| 2026-04-15 | 21.19 | 21.31 | 20.92 | 20.95 | 20.76 | qfq | 1,809,100 | 38,151,135 | -0.66% |
| 2026-04-14 | 21.39 | 21.41 | 20.85 | 21.09 | 20.90 | qfq | 2,737,962 | 57,820,634 | -0.05% |
| 2026-04-13 | 21.25 | 21.45 | 21.10 | 21.10 | 20.91 | qfq | 2,514,050 | 53,402,904 | -1.68% |
| 2026-04-10 | 21.50 | 22.07 | 21.35 | 21.46 | 21.26 | qfq | 2,568,300 | 55,606,130 | 0.47% |
| 2026-04-09 | 21.43 | 21.57 | 21.03 | 21.36 | 21.16 | qfq | 2,514,400 | 53,432,543 | -1.02% |
| 2026-04-08 | 21.03 | 21.65 | 21.02 | 21.58 | 21.38 | qfq | 2,495,600 | 53,485,231 | 5.11% |
| 2026-04-07 | 20.71 | 20.71 | 20.20 | 20.53 | 20.34 | qfq | 1,789,600 | 36,677,042 | 0.83% |
| 2026-04-03 | 20.70 | 20.94 | 20.24 | 20.36 | 20.17 | qfq | 1,606,000 | 32,850,761 | -1.40% |
| 2026-04-02 | 21.28 | 21.28 | 20.53 | 20.65 | 20.46 | qfq | 1,648,170 | 34,290,948 | -2.96% |
| 2026-04-01 | 21.47 | 21.68 | 21.11 | 21.28 | 21.08 | qfq | 1,855,100 | 39,559,379 | 1.00% |
| 2026-03-31 | 21.30 | 21.92 | 21.05 | 21.07 | 20.88 | qfq | 2,164,526 | 46,346,899 | -0.75% |
| 2026-03-30 | 21.01 | 21.49 | 20.85 | 21.23 | 21.03 | qfq | 2,982,408 | 63,073,729 | 1.00% |
| 2026-03-27 | 20.70 | 21.14 | 20.40 | 21.02 | 20.83 | qfq | 2,290,100 | 47,823,312 | 1.59% |
| 2026-03-26 | 21.08 | 21.28 | 20.58 | 20.69 | 20.50 | qfq | 1,952,900 | 40,816,125 | -1.85% |
| 2026-03-25 | 21.13 | 21.53 | 20.89 | 21.08 | 20.89 | qfq | 3,067,870 | 65,003,354 | 1.20% |
| 2026-03-24 | 20.30 | 20.83 | 19.74 | 20.83 | 20.64 | qfq | 3,451,600 | 69,670,961 | 5.90% |
| 2026-03-23 | 20.50 | 20.63 | 19.44 | 19.67 | 19.49 | qfq | 4,200,000 | 83,999,505 | -6.06% |
| 2026-03-20 | 21.50 | 21.97 | 20.79 | 20.94 | 20.75 | qfq | 3,367,798 | 71,763,184 | -2.15% |
| 2026-03-19 | 22.20 | 22.46 | 21.28 | 21.40 | 21.20 | qfq | 4,556,422 | 98,935,370 | -5.14% |
| 2026-03-18 | 22.57 | 22.69 | 22.30 | 22.56 | 22.35 | qfq | 2,173,818 | 48,841,487 | 0.31% |
| 2026-03-17 | 22.80 | 23.05 | 22.48 | 22.49 | 22.28 | qfq | 2,958,518 | 67,318,552 | -1.36% |
| 2026-03-16 | 22.74 | 22.98 | 22.20 | 22.80 | 22.59 | qfq | 2,675,317 | 60,407,078 | 0.00% |
| 2026-03-13 | 22.99 | 23.82 | 22.73 | 22.80 | 22.59 | qfq | 4,191,186 | 97,574,955 | -1.17% |
| 2026-03-12 | 23.83 | 23.83 | 22.76 | 23.07 | 22.86 | qfq | 4,231,831 | 97,848,748 | -3.19% |
| 2026-03-11 | 24.60 | 24.67 | 23.76 | 23.83 | 23.61 | qfq | 3,836,994 | 92,289,348 | -2.89% |
| 2026-03-10 | 24.93 | 25.11 | 24.42 | 24.54 | 24.31 | qfq | 2,661,200 | 65,581,817 | -0.61% |
| 2026-03-09 | 24.66 | 24.98 | 24.06 | 24.69 | 24.46 | qfq | 3,618,740 | 88,463,353 | -1.28% |
| 2026-03-06 | 24.99 | 25.50 | 24.60 | 25.01 | 24.78 | qfq | 3,039,804 | 76,414,934 | -0.44% |
| 2026-03-05 | 25.92 | 26.27 | 24.76 | 25.12 | 24.89 | qfq | 3,895,800 | 98,622,353 | -2.33% |
| 2026-03-04 | 25.70 | 26.18 | 25.45 | 25.72 | 25.48 | qfq | 4,634,448 | 119,502,935 | -1.72% |
| 2026-03-03 | 27.91 | 27.98 | 26.15 | 26.17 | 25.93 | qfq | 7,626,355 | 205,603,766 | -7.20% |
| 2026-03-02 | 28.28 | 28.90 | 27.51 | 28.20 | 27.94 | qfq | 8,867,608 | 251,252,452 | 1.15% |
| 2026-02-27 | 27.47 | 28.06 | 27.11 | 27.88 | 27.62 | qfq | 4,612,232 | 127,851,282 | 1.49% |
| 2026-02-26 | 28.00 | 28.22 | 27.33 | 27.47 | 27.22 | qfq | 5,117,877 | 141,194,713 | -2.59% |
| 2026-02-25 | 27.24 | 28.55 | 26.88 | 28.20 | 27.94 | qfq | 6,556,016 | 184,319,500 | 3.49% |
| 2026-02-24 | 26.20 | 27.65 | 26.20 | 27.25 | 27.00 | qfq | 8,264,908 | 224,078,124 | 6.49% |
| 2026-02-13 | 26.00 | 26.39 | 25.46 | 25.59 | 25.35 | qfq | 4,704,901 | 121,492,777 | -2.25% |
| 2026-02-12 | 25.60 | 26.61 | 25.20 | 26.18 | 25.94 | qfq | 7,694,090 | 201,422,052 | 2.79% |
| 2026-02-11 | 25.33 | 26.00 | 25.12 | 25.47 | 25.24 | qfq | 6,361,736 | 163,251,623 | 1.51% |
| 2026-02-10 | 25.67 | 25.69 | 24.98 | 25.09 | 24.86 | qfq | 5,867,541 | 148,097,663 | -1.41% |
| 2026-02-09 | 25.58 | 26.08 | 25.07 | 25.45 | 25.22 | qfq | 15,167,700 | 388,756,538 | -0.27% |
| 2026-02-06 | 23.17 | 25.52 | 22.99 | 25.52 | 25.29 | qfq | 9,725,961 | 244,133,157 | 10.00% |
| 2026-02-05 | 24.78 | 24.78 | 22.86 | 23.20 | 22.99 | qfq | 9,281,153 | 219,179,485 | -7.86% |
| 2026-02-04 | 26.08 | 27.05 | 24.94 | 25.18 | 24.95 | qfq | 4,968,000 | 126,736,336 | -1.95% |
| 2026-02-03 | 25.19 | 26.20 | 24.84 | 25.68 | 25.44 | qfq | 5,367,182 | 136,409,074 | 4.05% |
| 2026-02-02 | 24.89 | 25.81 | 24.68 | 24.68 | 24.45 | qfq | 8,399,474 | 210,903,684 | -5.73% |
| 2026-01-30 | 26.70 | 27.44 | 25.25 | 26.18 | 25.94 | qfq | 12,086,839 | 313,753,824 | -6.67% |
| 2026-01-29 | 29.81 | 30.98 | 27.78 | 28.05 | 27.79 | qfq | 16,087,015 | 468,294,340 | -5.17% |
| 2026-01-28 | 26.88 | 29.58 | 26.81 | 29.58 | 29.31 | qfq | 14,525,300 | 410,033,109 | 10.00% |
| 2026-01-27 | 28.69 | 28.78 | 26.52 | 26.89 | 26.64 | qfq | 13,922,794 | 380,646,301 | -6.96% |
| 2026-01-26 | 27.86 | 29.69 | 27.27 | 28.90 | 28.63 | qfq | 17,291,492 | 492,308,181 | 6.92% |
| 2026-01-23 | 26.90 | 27.66 | 26.60 | 27.03 | 26.78 | qfq | 11,325,377 | 305,713,971 | -0.07% |
| 2026-01-22 | 25.61 | 27.50 | 25.12 | 27.05 | 26.80 | qfq | 18,340,781 | 482,447,745 | 3.40% |
| 2026-01-21 | 23.91 | 26.16 | 23.60 | 26.16 | 25.92 | qfq | 16,262,459 | 412,899,382 | 10.01% |
| 2026-01-20 | 24.77 | 25.10 | 23.42 | 23.78 | 23.56 | qfq | 8,732,868 | 209,639,001 | -3.02% |
| 2026-01-19 | 24.16 | 25.19 | 23.86 | 24.52 | 24.29 | qfq | 9,165,010 | 225,613,598 | 1.74% |
| 2026-01-16 | 24.80 | 25.77 | 23.53 | 24.10 | 23.88 | qfq | 11,459,733 | 280,276,083 | -2.86% |
| 2026-01-15 | 25.20 | 25.66 | 23.83 | 24.81 | 24.58 | qfq | 15,742,974 | 389,716,918 | -1.74% |
| 2026-01-14 | 22.34 | 25.25 | 22.33 | 25.25 | 25.02 | qfq | 9,395,770 | 227,192,629 | 10.02% |
| 2026-01-13 | 22.35 | 24.43 | 22.19 | 22.95 | 22.74 | qfq | 13,007,866 | 304,851,416 | 3.15% |
| 2026-01-12 | 23.38 | 23.50 | 22.22 | 22.25 | 22.05 | qfq | 12,276,600 | 277,717,579 | -4.83% |
| 2026-01-09 | 22.81 | 24.03 | 22.70 | 23.38 | 23.16 | qfq | 10,513,011 | 244,233,217 | 3.96% |
| 2026-01-08 | 21.56 | 22.99 | 21.49 | 22.49 | 22.28 | qfq | 13,424,090 | 298,918,342 | 4.56% |
| 2026-01-07 | 22.18 | 22.50 | 21.42 | 21.51 | 21.31 | qfq | 8,409,899 | 183,190,733 | -2.58% |
| 2026-01-06 | 21.72 | 22.50 | 21.56 | 22.08 | 21.88 | qfq | 9,385,100 | 207,790,850 | 1.01% |
| 2026-01-05 | 22.22 | 22.80 | 21.48 | 21.86 | 21.66 | qfq | 11,002,968 | 241,301,195 | 1.44% |
| 2025-12-31 | 21.97 | 21.99 | 21.07 | 21.55 | 21.35 | qfq | 7,655,894 | 165,280,957 | -0.83% |
| 2025-12-30 | 22.90 | 22.99 | 21.60 | 21.73 | 21.53 | qfq | 9,835,700 | 216,085,444 | -3.64% |
| 2025-12-29 | 22.68 | 22.90 | 22.05 | 22.55 | 22.34 | qfq | 11,790,200 | 264,976,559 | -1.49% |
| 2025-12-26 | 23.65 | 23.70 | 22.38 | 22.89 | 22.68 | qfq | 14,340,613 | 328,428,471 | -3.66% |
| 2025-12-25 | 21.45 | 23.76 | 21.36 | 23.76 | 23.54 | qfq | 11,089,605 | 252,086,730 | 10.00% |
| 2025-12-24 | 22.00 | 22.59 | 21.19 | 21.60 | 21.40 | qfq | 10,562,797 | 227,778,358 | -1.41% |
| 2025-12-23 | 22.69 | 23.20 | 21.69 | 21.91 | 21.71 | qfq | 12,553,194 | 277,024,464 | -3.73% |
| 2025-12-22 | 21.60 | 23.18 | 21.60 | 22.76 | 22.55 | qfq | 13,765,596 | 310,363,192 | 4.45% |
| 2025-12-19 | 21.42 | 22.35 | 21.19 | 21.79 | 21.59 | qfq | 17,483,397 | 379,241,011 | 5.42% |
| 2025-12-18 | 20.00 | 21.72 | 19.76 | 20.67 | 20.48 | qfq | 25,594,512 | 535,385,294 | 2.68% |
| 2025-12-17 | 20.13 | 20.77 | 20.13 | 20.13 | 19.94 | qfq | 15,167,000 | 306,091,540 | -10.01% |
| 2025-12-16 | 23.15 | 23.50 | 22.37 | 22.37 | 22.16 | qfq | 6,070,302 | 138,251,057 | -9.98% |
| 2025-12-15 | 23.37 | 25.36 | 23.00 | 24.85 | 24.62 | qfq | 20,787,031 | 506,262,718 | 5.30% |
| 2025-12-12 | 23.52 | 24.97 | 22.60 | 23.60 | 23.38 | qfq | 22,752,890 | 531,669,721 | 0.04% |
| 2025-12-11 | 23.86 | 24.92 | 23.00 | 23.59 | 23.37 | qfq | 28,960,964 | 686,916,727 | 3.60% |
| 2025-12-10 | 20.72 | 22.77 | 20.71 | 22.77 | 22.56 | qfq | 18,249,029 | 399,647,252 | 10.00% |
| 2025-12-09 | 20.54 | 22.49 | 20.50 | 20.70 | 20.51 | qfq | 29,088,971 | 615,682,230 | -0.10% |
| 2025-12-08 | 20.20 | 20.72 | 19.20 | 20.72 | 20.53 | qfq | 24,968,551 | 502,681,103 | 9.98% |
| 2025-12-05 | 17.21 | 18.84 | 16.92 | 18.84 | 18.67 | qfq | 21,235,689 | 387,286,348 | 9.98% |
| 2025-12-04 | 17.39 | 17.72 | 17.13 | 17.13 | 16.97 | qfq | 9,867,859 | 171,873,464 | -1.89% |
| 2025-12-03 | 17.37 | 17.73 | 17.17 | 17.46 | 17.30 | qfq | 10,859,418 | 189,179,258 | 0.58% |
| 2025-12-02 | 16.78 | 17.75 | 16.70 | 17.36 | 17.20 | qfq | 15,675,325 | 270,136,665 | 2.78% |
| 2025-12-01 | 16.73 | 16.93 | 16.56 | 16.89 | 16.73 | qfq | 9,904,197 | 166,186,140 | 0.90% |
| 2025-11-28 | 16.69 | 16.77 | 16.30 | 16.74 | 16.59 | qfq | 14,750,179 | 243,569,325 | -0.53% |
| 2025-11-27 | 15.96 | 17.50 | 15.86 | 16.83 | 16.68 | qfq | 21,297,561 | 361,112,888 | 5.78% |
| 2025-11-26 | 16.46 | 16.47 | 15.86 | 15.91 | 15.76 | qfq | 4,342,400 | 69,906,564 | -2.87% |
| 2025-11-25 | 16.08 | 16.50 | 15.92 | 16.38 | 16.23 | qfq | 4,518,292 | 73,737,709 | 2.57% |
| 2025-11-24 | 15.63 | 16.05 | 15.47 | 15.97 | 15.82 | qfq | 4,366,100 | 69,120,000 | 3.43% |
| 2025-11-21 | 16.45 | 16.57 | 15.44 | 15.44 | 15.30 | qfq | 5,228,100 | 83,103,725 | -6.59% |
| 2025-11-20 | 16.52 | 16.85 | 16.44 | 16.53 | 16.38 | qfq | 3,278,500 | 54,408,612 | 0.67% |
| 2025-11-19 | 16.62 | 16.75 | 16.30 | 16.42 | 16.27 | qfq | 3,620,400 | 59,632,115 | -1.50% |
| 2025-11-18 | 16.73 | 16.98 | 16.60 | 16.67 | 16.52 | qfq | 3,655,300 | 61,110,235 | -0.83% |
| 2025-11-17 | 16.72 | 17.00 | 16.52 | 16.81 | 16.66 | qfq | 5,153,300 | 86,818,122 | 0.54% |
| 2025-11-14 | 16.73 | 16.85 | 16.59 | 16.72 | 16.57 | qfq | 4,762,100 | 79,538,754 | 0.60% |
| 2025-11-13 | 16.53 | 16.74 | 16.37 | 16.62 | 16.47 | qfq | 5,401,000 | 89,624,066 | 1.16% |
| 2025-11-12 | 16.64 | 16.67 | 16.36 | 16.43 | 16.28 | qfq | 4,825,500 | 79,708,873 | -0.84% |
| 2025-11-11 | 16.55 | 16.72 | 16.45 | 16.57 | 16.42 | qfq | 4,947,500 | 82,094,004 | 0.61% |
| 2025-11-10 | 16.47 | 16.55 | 16.28 | 16.47 | 16.32 | qfq | 4,881,500 | 80,223,189 | -0.18% |
| 2025-11-07 | 16.39 | 16.58 | 16.13 | 16.50 | 16.35 | qfq | 9,223,600 | 150,923,970 | 0.30% |
| 2025-11-06 | 15.89 | 17.10 | 15.67 | 16.45 | 16.30 | qfq | 11,968,982 | 196,707,908 | 3.46% |
| 2025-11-05 | 15.63 | 15.93 | 15.51 | 15.90 | 15.75 | qfq | 3,936,000 | 62,273,634 | 1.15% |
| 2025-11-04 | 15.88 | 15.88 | 15.53 | 15.72 | 15.58 | qfq | 3,174,800 | 49,706,943 | -0.69% |
| 2025-11-03 | 15.66 | 15.98 | 15.66 | 15.83 | 15.68 | qfq | 3,200,100 | 50,657,387 | 0.83% |
| 2025-10-31 | 15.71 | 15.83 | 15.61 | 15.70 | 15.56 | qfq | 3,284,800 | 51,610,047 | -0.44% |
| 2025-10-30 | 16.00 | 16.50 | 15.75 | 15.77 | 15.62 | qfq | 5,624,700 | 90,620,570 | -0.57% |
| 2025-10-29 | 15.81 | 15.94 | 15.56 | 15.86 | 15.71 | qfq | 3,888,585 | 61,229,651 | 0.06% |
| 2025-10-28 | 16.02 | 16.15 | 15.83 | 15.85 | 15.70 | qfq | 4,374,700 | 69,824,041 | -1.98% |
| 2025-10-27 | 15.95 | 16.61 | 15.91 | 16.17 | 16.02 | qfq | 5,961,321 | 96,311,400 | 1.57% |
| 2025-10-24 | 16.40 | 16.40 | 15.89 | 15.92 | 15.77 | qfq | 5,508,200 | 88,455,925 | -2.87% |
| 2025-10-23 | 16.31 | 16.45 | 15.98 | 16.39 | 16.24 | qfq | 6,290,150 | 101,888,082 | 0.49% |
| 2025-10-22 | 16.50 | 16.70 | 16.26 | 16.31 | 16.16 | qfq | 5,991,922 | 98,492,862 | -2.28% |
| 2025-10-21 | 16.51 | 16.98 | 16.51 | 16.69 | 16.54 | qfq | 9,741,289 | 162,752,263 | 3.09% |
| 2025-10-20 | 16.27 | 16.45 | 15.95 | 16.19 | 16.04 | qfq | 5,610,398 | 90,508,642 | -1.16% |
| 2025-10-17 | 16.50 | 16.68 | 16.18 | 16.38 | 16.23 | qfq | 7,289,157 | 119,530,567 | 0.43% |
| 2025-10-16 | 16.62 | 16.85 | 16.30 | 16.31 | 16.16 | qfq | 8,360,722 | 138,490,284 | -1.03% |
| 2025-10-15 | 16.27 | 16.80 | 15.95 | 16.48 | 16.33 | qfq | 8,766,479 | 143,535,308 | 2.17% |
| 2025-10-14 | 16.76 | 16.88 | 16.13 | 16.13 | 15.98 | qfq | 6,407,600 | 104,748,066 | -1.95% |
| 2025-10-13 | 15.77 | 16.50 | 15.18 | 16.45 | 16.30 | qfq | 7,095,411 | 113,680,692 | 1.73% |
| 2025-10-10 | 16.19 | 16.33 | 16.12 | 16.17 | 16.02 | qfq | 4,773,300 | 77,301,505 | -0.80% |
| 2025-10-09 | 16.01 | 16.39 | 16.01 | 16.30 | 16.15 | qfq | 9,198,274 | 149,018,829 | 3.76% |
| 2025-09-30 | 15.82 | 15.99 | 15.71 | 15.71 | 15.57 | qfq | 3,580,138 | 56,651,579 | -1.07% |
| 2025-09-29 | 16.05 | 16.18 | 15.82 | 15.88 | 15.73 | qfq | 5,615,196 | 89,895,735 | -1.00% |
| 2025-09-26 | 15.73 | 16.14 | 15.52 | 16.04 | 15.89 | qfq | 6,287,731 | 100,355,762 | 1.97% |
| 2025-09-25 | 15.68 | 15.90 | 15.57 | 15.73 | 15.59 | qfq | 3,586,492 | 56,605,506 | 0.19% |
| 2025-09-24 | 15.61 | 15.73 | 15.42 | 15.70 | 15.56 | qfq | 2,585,098 | 40,446,196 | 0.64% |
| 2025-09-23 | 15.63 | 15.71 | 15.30 | 15.60 | 15.46 | qfq | 2,723,400 | 42,217,687 | -0.57% |
| 2025-09-22 | 15.82 | 16.00 | 15.56 | 15.69 | 15.55 | qfq | 3,089,296 | 48,595,542 | -0.44% |
| 2025-09-19 | 15.51 | 15.82 | 15.38 | 15.76 | 15.62 | qfq | 3,475,447 | 54,061,226 | 1.16% |
| 2025-09-18 | 15.84 | 15.84 | 15.43 | 15.58 | 15.44 | qfq | 3,929,630 | 61,549,751 | -1.70% |
| 2025-09-17 | 15.81 | 15.91 | 15.77 | 15.85 | 15.70 | qfq | 2,668,638 | 42,278,971 | -0.38% |
| 2025-09-16 | 16.01 | 16.03 | 15.70 | 15.91 | 15.76 | qfq | 3,661,984 | 58,087,978 | -0.25% |
| 2025-09-15 | 15.87 | 15.96 | 15.77 | 15.95 | 15.80 | qfq | 3,173,047 | 50,379,975 | 0.44% |
| 2025-09-12 | 16.11 | 16.14 | 15.88 | 15.88 | 15.73 | qfq | 4,799,800 | 76,507,908 | -1.73% |
| 2025-09-11 | 16.20 | 16.26 | 15.90 | 16.16 | 16.01 | qfq | 6,603,958 | 106,323,349 | -0.62% |
| 2025-09-10 | 15.95 | 16.34 | 15.85 | 16.26 | 16.11 | qfq | 9,908,951 | 159,945,945 | 1.18% |
| 2025-09-09 | 15.79 | 16.10 | 15.59 | 16.07 | 15.92 | qfq | 9,254,237 | 147,810,624 | 1.77% |
| 2025-09-08 | 15.58 | 15.80 | 15.50 | 15.79 | 15.64 | qfq | 3,837,840 | 60,124,169 | 1.81% |
| 2025-09-05 | 15.37 | 15.53 | 15.24 | 15.51 | 15.37 | qfq | 2,330,157 | 35,974,082 | 1.57% |
| 2025-09-04 | 15.13 | 15.40 | 15.11 | 15.27 | 15.13 | qfq | 2,968,300 | 45,365,946 | 0.99% |
| 2025-09-03 | 15.53 | 15.56 | 15.07 | 15.12 | 14.98 | qfq | 2,826,767 | 43,306,468 | -2.33% |
| 2025-09-02 | 15.67 | 15.68 | 15.28 | 15.48 | 15.34 | qfq | 2,887,500 | 44,545,824 | -0.96% |
| 2025-09-01 | 15.41 | 15.63 | 15.30 | 15.63 | 15.49 | qfq | 3,155,840 | 49,009,158 | 1.56% |
| 2025-08-29 | 15.47 | 15.63 | 15.38 | 15.39 | 15.25 | qfq | 2,858,444 | 44,285,594 | -0.65% |
| 2025-08-28 | 15.46 | 15.62 | 14.98 | 15.49 | 15.35 | qfq | 4,713,344 | 72,126,066 | 0.26% |
| 2025-08-27 | 15.89 | 15.93 | 15.45 | 15.45 | 15.31 | qfq | 5,196,943 | 81,862,523 | -3.20% |
| 2025-08-26 | 15.87 | 15.99 | 15.78 | 15.96 | 15.81 | qfq | 3,677,900 | 58,577,938 | 0.50% |
| 2025-08-25 | 15.81 | 15.89 | 15.79 | 15.88 | 15.73 | qfq | 4,180,184 | 66,228,312 | 0.51% |
| 2025-08-22 | 15.82 | 15.87 | 15.71 | 15.80 | 15.65 | qfq | 3,688,530 | 58,188,051 | -0.44% |
| 2025-08-21 | 15.87 | 15.98 | 15.80 | 15.87 | 15.72 | qfq | 5,142,618 | 81,663,317 | -0.50% |
| 2025-08-20 | 15.85 | 15.98 | 15.73 | 15.95 | 15.80 | qfq | 4,470,201 | 71,019,158 | 0.63% |
| 2025-08-19 | 15.86 | 15.92 | 15.73 | 15.85 | 15.70 | qfq | 4,386,586 | 69,396,291 | 0.19% |
| 2025-08-18 | 15.59 | 16.05 | 15.59 | 15.82 | 15.67 | qfq | 6,285,460 | 99,730,030 | 1.87% |
| 2025-08-15 | 15.42 | 15.55 | 15.39 | 15.53 | 15.39 | qfq | 3,112,000 | 48,245,435 | 0.65% |
| 2025-08-14 | 15.82 | 15.82 | 15.42 | 15.43 | 15.29 | qfq | 4,980,800 | 77,737,802 | -2.40% |
| 2025-08-13 | 15.89 | 15.96 | 15.77 | 15.81 | 15.66 | qfq | 3,800,698 | 60,099,519 | -0.50% |
| 2025-08-12 | 15.97 | 16.00 | 15.82 | 15.89 | 15.74 | qfq | 3,630,330 | 57,720,503 | -0.69% |
| 2025-08-11 | 15.96 | 16.02 | 15.85 | 16.00 | 15.85 | qfq | 5,321,570 | 84,923,108 | 0.76% |
| 2025-08-08 | 15.71 | 15.95 | 15.68 | 15.88 | 15.73 | qfq | 5,448,600 | 86,255,077 | 1.08% |
| 2025-08-07 | 15.80 | 15.80 | 15.70 | 15.71 | 15.57 | qfq | 3,343,000 | 52,567,822 | -0.25% |
| 2025-08-06 | 15.84 | 15.85 | 15.70 | 15.75 | 15.61 | qfq | 3,275,800 | 51,613,861 | -0.57% |
| 2025-08-05 | 15.83 | 15.85 | 15.66 | 15.84 | 15.69 | qfq | 5,605,743 | 88,329,947 | 0.25% |
| 2025-08-04 | 15.76 | 15.90 | 15.71 | 15.80 | 15.65 | qfq | 4,277,500 | 67,598,422 | 0.19% |
| 2025-08-01 | 15.97 | 16.09 | 15.74 | 15.77 | 15.62 | qfq | 6,575,700 | 104,306,074 | -2.29% |
| 2025-07-31 | 15.95 | 16.15 | 15.90 | 16.14 | 15.99 | qfq | 8,695,087 | 139,312,978 | 0.81% |
| 2025-07-30 | 16.19 | 16.28 | 15.90 | 16.01 | 15.86 | qfq | 9,298,273 | 149,604,067 | -1.11% |
| 2025-07-29 | 16.32 | 16.51 | 16.01 | 16.19 | 16.04 | qfq | 12,837,410 | 207,722,634 | -1.28% |
| 2025-07-28 | 16.63 | 16.98 | 16.23 | 16.40 | 16.25 | qfq | 16,066,008 | 265,701,141 | -2.61% |
| 2025-07-25 | 17.00 | 17.57 | 16.84 | 16.84 | 16.69 | qfq | 23,984,593 | 408,321,805 | -9.99% |
| 2025-07-24 | 20.80 | 21.15 | 18.70 | 18.71 | 18.54 | qfq | 38,510,655 | 757,810,392 | -9.96% |
| 2025-07-23 | 20.78 | 20.78 | 20.78 | 20.78 | 20.59 | qfq | 2,466,649 | 51,256,966 | 10.01% |
| 2025-07-22 | 18.89 | 18.89 | 18.89 | 18.89 | 18.72 | qfq | 2,698,565 | 50,975,893 | 10.02% |
| 2025-07-21 | 17.17 | 17.17 | 17.17 | 17.17 | 17.01 | qfq | 4,420,150 | 75,893,976 | 9.99% |
| 2025-07-18 | 14.37 | 15.61 | 14.22 | 15.61 | 15.47 | qfq | 13,141,973 | 202,265,734 | 10.01% |
| 2025-07-17 | 14.29 | 14.35 | 14.17 | 14.19 | 14.06 | qfq | 1,174,900 | 16,731,183 | -0.77% |
| 2025-07-16 | 14.22 | 14.37 | 14.18 | 14.30 | 14.17 | qfq | 1,573,430 | 22,476,522 | 0.49% |
| 2025-07-15 | 14.30 | 14.44 | 14.12 | 14.23 | 14.10 | qfq | 1,783,022 | 25,402,953 | -0.91% |
| 2025-07-14 | 14.13 | 14.36 | 14.09 | 14.36 | 14.23 | qfq | 2,240,600 | 32,013,555 | 1.56% |
| 2025-07-11 | 14.20 | 14.27 | 14.06 | 14.14 | 14.01 | qfq | 1,368,078 | 19,347,339 | -0.35% |
| 2025-07-10 | 14.19 | 14.22 | 14.04 | 14.19 | 14.06 | qfq | 1,544,878 | 21,849,234 | -0.07% |
| 2025-07-09 | 14.11 | 14.34 | 14.06 | 14.20 | 14.07 | qfq | 2,740,446 | 38,908,104 | 0.50% |
| 2025-07-08 | 14.01 | 14.13 | 13.98 | 14.13 | 14.00 | qfq | 1,975,922 | 27,810,971 | 0.57% |
| 2025-07-07 | 13.93 | 14.05 | 13.76 | 14.05 | 13.92 | qfq | 1,473,700 | 20,519,742 | 1.37% |
| 2025-07-04 | 13.90 | 13.99 | 13.78 | 13.86 | 13.73 | qfq | 1,077,473 | 14,958,699 | -0.79% |
| 2025-07-03 | 13.99 | 14.05 | 13.90 | 13.97 | 13.84 | qfq | 1,400,600 | 19,538,696 | -0.57% |
| 2025-07-02 | 13.95 | 14.16 | 13.79 | 14.05 | 13.92 | qfq | 2,611,700 | 36,484,649 | 1.08% |
| 2025-07-01 | 13.90 | 13.93 | 13.75 | 13.90 | 13.77 | qfq | 1,069,540 | 14,818,443 | -0.14% |
| 2025-06-30 | 13.84 | 13.97 | 13.84 | 13.92 | 13.79 | qfq | 991,022 | 13,780,689 | 0.58% |
| 2025-06-27 | 13.80 | 13.90 | 13.78 | 13.84 | 13.71 | qfq | 1,030,108 | 14,250,678 | 0.29% |
| 2025-06-26 | 13.86 | 13.97 | 13.76 | 13.80 | 13.67 | qfq | 1,318,200 | 18,248,845 | -0.50% |
| 2025-06-25 | 13.90 | 13.94 | 13.75 | 13.87 | 13.74 | qfq | 1,576,981 | 21,826,828 | 0.14% |
| 2025-06-24 | 13.61 | 13.87 | 13.56 | 13.85 | 13.72 | qfq | 1,638,500 | 22,569,382 | 2.14% |
| 2025-06-23 | 13.30 | 13.60 | 13.23 | 13.56 | 13.44 | qfq | 1,181,400 | 15,890,991 | 1.80% |
| 2025-06-20 | 13.32 | 13.53 | 13.30 | 13.32 | 13.20 | qfq | 1,171,100 | 15,658,804 | 0.00% |
| 2025-06-19 | 13.46 | 13.59 | 13.28 | 13.32 | 13.20 | qfq | 1,369,400 | 18,357,059 | -1.77% |
| 2025-06-18 | 13.53 | 13.60 | 13.42 | 13.56 | 13.44 | qfq | 1,383,100 | 18,699,962 | -0.29% |
| 2025-06-17 | 13.63 | 13.71 | 13.53 | 13.60 | 13.47 | qfq | 1,796,678 | 24,424,131 | -0.37% |
| 2025-06-16 | 13.62 | 13.87 | 13.61 | 13.65 | 13.52 | qfq | 2,465,000 | 33,787,475 | -0.44% |
| 2025-06-13 | 13.86 | 14.05 | 13.60 | 13.71 | 13.58 | qfq | 3,508,800 | 48,371,081 | -1.08% |
| 2025-06-12 | 13.89 | 14.22 | 13.66 | 13.86 | 13.73 | qfq | 4,112,745 | 57,142,277 | 1.02% |
| 2025-06-11 | 13.61 | 13.97 | 13.51 | 13.72 | 13.59 | qfq | 2,530,800 | 34,865,376 | 0.88% |
| 2025-06-10 | 13.75 | 13.85 | 13.49 | 13.60 | 13.47 | qfq | 1,613,445 | 22,010,843 | -0.80% |
| 2025-06-09 | 13.61 | 13.75 | 13.51 | 13.71 | 13.58 | qfq | 1,989,406 | 27,229,936 | 0.51% |
| 2025-06-06 | 13.43 | 13.90 | 13.35 | 13.64 | 13.51 | qfq | 2,917,565 | 39,785,043 | 1.49% |
| 2025-06-05 | 13.50 | 13.57 | 13.40 | 13.44 | 13.32 | qfq | 1,014,877 | 13,651,965 | -0.44% |
| 2025-06-04 | 13.48 | 13.51 | 13.36 | 13.50 | 13.38 | qfq | 975,600 | 13,135,185 | 0.45% |
| 2025-06-03 | 13.31 | 13.48 | 13.25 | 13.44 | 13.32 | qfq | 1,189,973 | 15,957,953 | 0.83% |
| 2025-05-30 | 13.52 | 13.52 | 13.30 | 13.33 | 13.21 | qfq | 1,326,744 | 17,743,173 | -1.19% |
| 2025-05-29 | 13.33 | 13.53 | 13.33 | 13.49 | 13.37 | qfq | 1,680,805 | 22,663,870 | 1.12% |
| 2025-05-28 | 13.39 | 13.46 | 13.28 | 13.34 | 13.22 | qfq | 1,079,008 | 14,391,632 | -0.89% |
| 2025-05-27 | 13.36 | 13.46 | 13.26 | 13.46 | 13.19 | qfq | 1,325,612 | 17,741,194 | 0.60% |
| 2025-05-26 | 13.21 | 13.41 | 13.15 | 13.38 | 13.11 | qfq | 1,487,900 | 19,827,204 | 0.83% |
| 2025-05-23 | 13.81 | 13.81 | 13.26 | 13.27 | 13.00 | qfq | 3,005,781 | 40,646,038 | -0.45% |
| 2025-05-22 | 13.45 | 13.59 | 13.32 | 13.33 | 13.06 | qfq | 1,369,562 | 18,386,988 | -1.19% |
| 2025-05-21 | 13.53 | 13.61 | 13.45 | 13.49 | 13.22 | qfq | 1,008,000 | 13,623,159 | -0.74% |
| 2025-05-20 | 13.49 | 13.59 | 13.40 | 13.59 | 13.32 | qfq | 1,350,904 | 18,260,306 | 0.82% |
| 2025-05-19 | 13.41 | 13.53 | 13.36 | 13.48 | 13.21 | qfq | 1,531,900 | 20,611,041 | 0.37% |
| 2025-05-16 | 13.29 | 13.49 | 13.21 | 13.43 | 13.16 | qfq | 1,459,466 | 19,578,449 | 0.67% |
| 2025-05-15 | 13.65 | 13.70 | 13.26 | 13.34 | 13.07 | qfq | 2,156,500 | 28,952,501 | 0.00% |
| 2025-05-14 | 13.47 | 13.50 | 13.29 | 13.34 | 13.07 | qfq | 1,422,000 | 18,987,359 | -0.67% |
| 2025-05-13 | 13.59 | 13.59 | 13.37 | 13.43 | 13.16 | qfq | 1,105,100 | 14,869,724 | -0.44% |
| 2025-05-12 | 13.48 | 13.54 | 13.34 | 13.49 | 13.22 | qfq | 1,379,100 | 18,539,924 | 0.75% |
| 2025-05-09 | 13.53 | 13.56 | 13.35 | 13.39 | 13.12 | qfq | 1,438,832 | 19,331,794 | -1.03% |
| 2025-05-08 | 13.39 | 13.56 | 13.30 | 13.53 | 13.26 | qfq | 1,610,700 | 21,739,863 | 1.42% |
| 2025-05-07 | 13.27 | 13.50 | 13.23 | 13.34 | 13.07 | qfq | 2,182,166 | 29,142,576 | 0.98% |
| 2025-05-06 | 13.11 | 13.21 | 13.04 | 13.21 | 12.94 | qfq | 1,958,258 | 25,726,778 | 2.01% |
| 2025-04-30 | 13.09 | 13.13 | 12.92 | 12.95 | 12.69 | qfq | 1,141,661 | 14,865,481 | -0.61% |
| 2025-04-29 | 12.69 | 13.03 | 12.69 | 13.03 | 12.77 | qfq | 2,180,761 | 28,230,760 | 2.44% |
| 2025-04-28 | 12.89 | 12.92 | 12.66 | 12.72 | 12.46 | qfq | 1,206,700 | 15,384,043 | -1.17% |
| 2025-04-25 | 12.83 | 12.94 | 12.78 | 12.87 | 12.61 | qfq | 1,065,000 | 13,704,668 | 0.31% |
| 2025-04-24 | 13.02 | 13.06 | 12.76 | 12.83 | 12.57 | qfq | 2,023,200 | 26,084,792 | -1.38% |
| 2025-04-23 | 12.91 | 13.08 | 12.90 | 13.01 | 12.75 | qfq | 1,828,100 | 23,751,883 | 0.77% |
| 2025-04-22 | 12.85 | 12.94 | 12.80 | 12.91 | 12.65 | qfq | 1,359,000 | 17,509,839 | 0.31% |
| 2025-04-21 | 12.76 | 12.87 | 12.67 | 12.87 | 12.61 | qfq | 1,212,600 | 15,527,384 | 0.78% |
| 2025-04-18 | 12.74 | 12.82 | 12.56 | 12.77 | 12.51 | qfq | 1,310,122 | 16,619,832 | 0.08% |
| 2025-04-17 | 12.53 | 12.93 | 12.53 | 12.76 | 12.50 | qfq | 1,915,600 | 24,503,883 | 1.11% |
| 2025-04-16 | 12.86 | 12.88 | 12.45 | 12.62 | 12.37 | qfq | 1,929,240 | 24,415,001 | -2.02% |
| 2025-04-15 | 12.91 | 12.99 | 12.75 | 12.88 | 12.62 | qfq | 2,217,866 | 28,575,358 | -0.31% |
| 2025-04-14 | 12.75 | 13.06 | 12.71 | 12.92 | 12.66 | qfq | 3,073,173 | 39,504,296 | 1.81% |
| 2025-04-11 | 12.62 | 12.81 | 12.51 | 12.69 | 12.43 | qfq | 2,837,273 | 36,049,728 | -1.17% |
| 2025-04-10 | 12.78 | 13.00 | 12.58 | 12.84 | 12.58 | qfq | 4,790,545 | 61,493,150 | 0.86% |
| 2025-04-09 | 12.66 | 12.85 | 12.14 | 12.73 | 12.47 | qfq | 7,706,989 | 95,327,492 | -5.63% |
| 2025-04-08 | 13.00 | 14.30 | 12.47 | 13.49 | 13.22 | qfq | 9,222,426 | 124,882,644 | 3.77% |
| 2025-04-07 | 13.54 | 13.72 | 12.57 | 13.00 | 12.74 | qfq | 6,202,738 | 81,888,994 | -5.73% |
| 2025-04-03 | 13.53 | 13.80 | 13.45 | 13.79 | 13.51 | qfq | 1,702,622 | 23,254,076 | 0.95% |
| 2025-04-02 | 13.54 | 13.70 | 13.40 | 13.66 | 13.39 | qfq | 1,530,300 | 20,791,194 | 1.34% |
| 2025-04-01 | 13.31 | 13.58 | 13.27 | 13.48 | 13.21 | qfq | 1,451,100 | 19,568,784 | 1.89% |
| 2025-03-31 | 13.47 | 13.48 | 13.08 | 13.23 | 12.96 | qfq | 1,430,100 | 18,919,860 | -1.64% |
| 2025-03-28 | 13.74 | 13.81 | 13.45 | 13.45 | 13.18 | qfq | 1,325,600 | 17,968,342 | -2.25% |
| 2025-03-27 | 13.90 | 13.99 | 13.69 | 13.76 | 13.48 | qfq | 1,621,552 | 22,427,329 | -1.43% |
| 2025-03-26 | 13.78 | 14.06 | 13.66 | 13.96 | 13.68 | qfq | 2,009,952 | 28,023,853 | 1.75% |
| 2025-03-25 | 13.66 | 13.91 | 13.61 | 13.72 | 13.44 | qfq | 1,306,461 | 17,991,361 | 0.00% |
| 2025-03-24 | 14.10 | 14.14 | 13.41 | 13.72 | 13.44 | qfq | 2,575,061 | 35,507,766 | -2.70% |
| 2025-03-21 | 14.04 | 14.26 | 14.00 | 14.10 | 13.82 | qfq | 2,002,800 | 28,298,326 | -0.42% |
| 2025-03-20 | 14.15 | 14.28 | 14.02 | 14.16 | 13.88 | qfq | 1,992,484 | 28,214,681 | 0.07% |
| 2025-03-19 | 14.11 | 14.22 | 14.07 | 14.15 | 13.87 | qfq | 1,918,468 | 27,137,209 | -0.07% |
| 2025-03-18 | 14.12 | 14.32 | 14.10 | 14.16 | 13.88 | qfq | 3,323,985 | 47,114,708 | -1.19% |
| 2025-03-17 | 14.13 | 14.40 | 13.90 | 14.33 | 14.04 | qfq | 5,682,037 | 80,857,555 | 2.36% |
| 2025-03-14 | 14.00 | 14.20 | 13.96 | 14.00 | 13.72 | qfq | 3,785,200 | 53,226,492 | 0.36% |
| 2025-03-13 | 13.84 | 13.96 | 13.64 | 13.95 | 13.67 | qfq | 2,617,323 | 36,174,780 | 0.65% |
| 2025-03-12 | 13.87 | 13.98 | 13.71 | 13.86 | 13.58 | qfq | 2,949,539 | 40,828,344 | 0.43% |
| 2025-03-11 | 13.44 | 14.21 | 13.31 | 13.80 | 13.52 | qfq | 3,660,700 | 50,009,351 | 2.15% |
| 2025-03-10 | 13.43 | 13.61 | 13.43 | 13.51 | 13.24 | qfq | 1,498,300 | 20,242,925 | 0.45% |
| 2025-03-07 | 13.62 | 13.69 | 13.40 | 13.45 | 13.18 | qfq | 2,141,900 | 28,979,355 | -1.25% |
| 2025-03-06 | 13.74 | 13.77 | 13.60 | 13.62 | 13.35 | qfq | 2,665,292 | 36,413,686 | -0.87% |
| 2025-03-05 | 13.60 | 13.84 | 13.57 | 13.74 | 13.46 | qfq | 2,597,400 | 35,639,709 | 0.81% |
| 2025-03-04 | 13.31 | 13.70 | 13.28 | 13.63 | 13.36 | qfq | 2,735,377 | 36,982,481 | 1.94% |
| 2025-03-03 | 13.38 | 13.57 | 13.28 | 13.37 | 13.10 | qfq | 3,036,600 | 40,783,824 | -0.22% |
| 2025-02-28 | 13.50 | 13.66 | 13.21 | 13.40 | 13.13 | qfq | 3,917,908 | 52,423,952 | -0.96% |
| 2025-02-27 | 13.71 | 13.79 | 13.40 | 13.53 | 13.26 | qfq | 3,373,077 | 45,705,812 | -1.60% |
| 2025-02-26 | 13.74 | 13.87 | 13.52 | 13.75 | 13.47 | qfq | 2,307,577 | 31,597,628 | 0.73% |
| 2025-02-25 | 13.45 | 13.72 | 13.42 | 13.65 | 13.38 | qfq | 1,711,700 | 23,251,825 | 0.81% |
| 2025-02-24 | 13.49 | 13.57 | 13.41 | 13.54 | 13.27 | qfq | 1,575,359 | 21,274,822 | 0.52% |
| 2025-02-21 | 13.62 | 13.63 | 13.27 | 13.47 | 13.20 | qfq | 2,233,600 | 29,915,509 | -0.81% |
| 2025-02-20 | 13.46 | 13.62 | 13.38 | 13.58 | 13.31 | qfq | 1,632,400 | 22,066,339 | 0.89% |
| 2025-02-19 | 13.18 | 13.47 | 13.18 | 13.46 | 13.19 | qfq | 1,344,500 | 18,001,653 | 1.82% |
| 2025-02-18 | 13.40 | 13.52 | 13.16 | 13.22 | 12.95 | qfq | 1,688,200 | 22,564,383 | -1.42% |
| 2025-02-17 | 13.28 | 13.46 | 13.25 | 13.41 | 13.14 | qfq | 1,567,892 | 20,947,660 | 0.52% |
| 2025-02-14 | 13.51 | 13.64 | 13.28 | 13.34 | 13.07 | qfq | 1,748,100 | 23,542,308 | -0.67% |
| 2025-02-13 | 13.68 | 13.71 | 13.36 | 13.43 | 13.16 | qfq | 1,561,400 | 21,032,038 | -1.83% |
| 2025-02-12 | 13.63 | 13.75 | 13.59 | 13.68 | 13.40 | qfq | 1,177,400 | 16,075,409 | 0.22% |
| 2025-02-11 | 13.60 | 13.71 | 13.45 | 13.65 | 13.38 | qfq | 1,420,100 | 19,328,736 | 0.37% |
| 2025-02-10 | 13.36 | 13.80 | 13.31 | 13.60 | 13.33 | qfq | 2,061,377 | 27,923,052 | 1.49% |
| 2025-02-07 | 13.41 | 13.44 | 13.21 | 13.40 | 13.13 | qfq | 1,803,577 | 24,117,560 | 0.22% |
| 2025-02-06 | 13.19 | 13.39 | 13.16 | 13.37 | 13.10 | qfq | 1,487,924 | 19,792,175 | 1.36% |
| 2025-02-05 | 12.94 | 13.25 | 12.87 | 13.19 | 12.92 | qfq | 1,253,662 | 16,411,574 | 1.93% |
| 2025-01-27 | 12.84 | 13.13 | 12.84 | 12.94 | 12.68 | qfq | 1,119,900 | 14,585,767 | 0.54% |
| 2025-01-24 | 12.72 | 12.94 | 12.68 | 12.87 | 12.61 | qfq | 1,241,300 | 15,942,180 | 0.94% |
| 2025-01-23 | 13.02 | 13.14 | 12.74 | 12.75 | 12.49 | qfq | 1,466,400 | 18,965,986 | -1.32% |
| 2025-01-22 | 13.10 | 13.16 | 12.90 | 12.92 | 12.66 | qfq | 961,100 | 12,498,065 | -1.37% |
| 2025-01-21 | 13.17 | 13.21 | 12.93 | 13.10 | 12.84 | qfq | 866,300 | 11,297,459 | -0.68% |
| 2025-01-20 | 12.97 | 13.20 | 12.92 | 13.19 | 12.92 | qfq | 1,037,691 | 13,588,782 | 1.77% |
| 2025-01-17 | 12.92 | 13.04 | 12.84 | 12.96 | 12.70 | qfq | 681,591 | 8,829,985 | 0.62% |
| 2025-01-16 | 12.98 | 13.07 | 12.77 | 12.88 | 12.62 | qfq | 819,559 | 10,597,182 | -0.16% |
| 2025-01-15 | 13.08 | 13.15 | 12.87 | 12.90 | 12.64 | qfq | 822,059 | 10,658,996 | -1.15% |
| 2025-01-14 | 12.58 | 13.08 | 12.58 | 13.05 | 12.79 | qfq | 1,173,659 | 15,133,131 | 3.74% |
| 2025-01-13 | 12.50 | 12.74 | 12.26 | 12.58 | 12.33 | qfq | 683,300 | 8,558,274 | 0.08% |
| 2025-01-10 | 12.80 | 12.90 | 12.57 | 12.57 | 12.32 | qfq | 790,800 | 10,051,170 | -1.80% |
| 2025-01-09 | 12.60 | 12.83 | 12.59 | 12.80 | 12.54 | qfq | 761,727 | 9,716,253 | 0.47% |
| 2025-01-08 | 12.80 | 12.88 | 12.40 | 12.74 | 12.48 | qfq | 1,084,800 | 13,775,988 | -0.70% |
| 2025-01-07 | 12.66 | 12.85 | 12.58 | 12.83 | 12.57 | qfq | 875,100 | 11,160,535 | 1.42% |
| 2025-01-06 | 12.50 | 12.74 | 12.32 | 12.65 | 12.40 | qfq | 850,800 | 10,699,894 | 1.20% |
| 2025-01-03 | 13.10 | 13.14 | 12.46 | 12.50 | 12.25 | qfq | 1,219,100 | 15,497,401 | -3.85% |
| 2025-01-02 | 13.26 | 13.47 | 12.95 | 13.00 | 12.74 | qfq | 1,238,177 | 16,342,581 | -1.52% |
| 2024-12-31 | 13.51 | 13.59 | 13.12 | 13.20 | 12.93 | qfq | 1,071,700 | 14,257,229 | -2.08% |
| 2024-12-30 | 13.71 | 13.73 | 13.43 | 13.48 | 13.21 | qfq | 942,198 | 12,733,032 | -1.68% |
| 2024-12-27 | 13.52 | 13.87 | 13.52 | 13.71 | 13.43 | qfq | 1,143,600 | 15,700,054 | 0.73% |
| 2024-12-26 | 13.32 | 13.70 | 13.29 | 13.61 | 13.34 | qfq | 1,364,478 | 18,521,673 | 2.10% |
| 2024-12-25 | 13.58 | 13.65 | 13.20 | 13.33 | 13.06 | qfq | 1,620,088 | 21,611,401 | -2.13% |
| 2024-12-24 | 13.49 | 13.84 | 13.49 | 13.62 | 13.35 | qfq | 1,109,003 | 15,140,763 | 0.96% |
| 2024-12-23 | 14.04 | 14.04 | 13.42 | 13.49 | 13.22 | qfq | 1,863,100 | 25,505,485 | -3.51% |
| 2024-12-20 | 14.05 | 14.09 | 13.89 | 13.98 | 13.70 | qfq | 1,236,021 | 17,298,300 | 0.22% |
| 2024-12-19 | 13.89 | 13.96 | 13.70 | 13.95 | 13.67 | qfq | 1,269,118 | 17,571,396 | -0.14% |
| 2024-12-18 | 14.10 | 14.14 | 13.88 | 13.97 | 13.69 | qfq | 1,365,500 | 19,161,476 | -0.50% |
| 2024-12-17 | 14.73 | 14.73 | 14.01 | 14.04 | 13.76 | qfq | 2,640,300 | 37,724,562 | -4.68% |
| 2024-12-16 | 14.72 | 15.18 | 14.66 | 14.73 | 14.43 | qfq | 1,796,500 | 26,712,153 | 0.14% |
| 2024-12-13 | 14.91 | 14.98 | 14.70 | 14.71 | 14.41 | qfq | 1,482,510 | 21,995,177 | -2.00% |
| 2024-12-12 | 14.88 | 15.02 | 14.78 | 15.01 | 14.71 | qfq | 1,763,356 | 26,266,620 | 0.81% |
| 2024-12-11 | 14.88 | 15.03 | 14.78 | 14.89 | 14.59 | qfq | 2,147,307 | 31,952,435 | -0.40% |
| 2024-12-10 | 15.43 | 15.50 | 14.92 | 14.95 | 14.65 | qfq | 3,437,700 | 52,228,626 | -1.32% |
| 2024-12-09 | 14.96 | 15.50 | 14.87 | 15.15 | 14.85 | qfq | 3,302,880 | 50,141,176 | 1.20% |
| 2024-12-06 | 15.07 | 15.13 | 14.71 | 14.97 | 14.67 | qfq | 2,904,400 | 43,185,565 | -0.47% |
| 2024-12-05 | 14.95 | 15.18 | 14.90 | 15.04 | 14.74 | qfq | 2,249,598 | 33,837,772 | -0.13% |
| 2024-12-04 | 15.07 | 15.27 | 14.91 | 15.06 | 14.76 | qfq | 3,803,761 | 57,350,072 | -0.07% |
| 2024-12-03 | 14.85 | 15.61 | 14.75 | 15.07 | 14.77 | qfq | 5,963,804 | 90,771,506 | 1.89% |
| 2024-12-02 | 14.58 | 14.81 | 14.58 | 14.79 | 14.49 | qfq | 1,791,108 | 26,391,642 | 1.86% |
| 2024-11-29 | 14.39 | 14.55 | 14.29 | 14.52 | 14.23 | qfq | 1,376,400 | 19,880,149 | 0.90% |
| 2024-11-28 | 14.43 | 14.50 | 14.32 | 14.39 | 14.10 | qfq | 1,319,400 | 19,018,382 | 0.21% |
| 2024-11-27 | 14.26 | 14.40 | 13.78 | 14.36 | 14.07 | qfq | 1,634,200 | 22,965,804 | 0.77% |
| 2024-11-26 | 14.53 | 14.62 | 14.22 | 14.25 | 13.96 | qfq | 1,388,780 | 20,008,388 | -2.06% |
| 2024-11-25 | 14.13 | 14.57 | 14.13 | 14.55 | 14.26 | qfq | 1,820,109 | 26,278,345 | 2.61% |
| 2024-11-22 | 14.88 | 14.88 | 14.12 | 14.18 | 13.89 | qfq | 2,487,400 | 36,321,724 | -2.88% |
| 2024-11-21 | 14.64 | 14.72 | 14.45 | 14.60 | 14.31 | qfq | 1,444,782 | 21,090,951 | 0.07% |
| 2024-11-20 | 14.36 | 14.62 | 14.35 | 14.59 | 14.30 | qfq | 1,851,893 | 26,852,684 | 1.74% |
| 2024-11-19 | 13.99 | 14.35 | 13.97 | 14.34 | 14.05 | qfq | 1,786,317 | 25,275,805 | 2.72% |
| 2024-11-18 | 14.39 | 14.49 | 13.86 | 13.96 | 13.68 | qfq | 2,318,766 | 32,760,277 | -2.38% |
| 2024-11-15 | 14.71 | 14.90 | 14.28 | 14.30 | 14.01 | qfq | 2,463,105 | 35,970,033 | -2.85% |
| 2024-11-14 | 14.91 | 15.06 | 14.71 | 14.72 | 14.42 | qfq | 2,992,000 | 44,425,157 | -1.34% |
| 2024-11-13 | 14.68 | 15.15 | 14.53 | 14.92 | 14.62 | qfq | 3,696,613 | 54,822,946 | 1.08% |
| 2024-11-12 | 14.82 | 15.01 | 14.61 | 14.76 | 14.46 | qfq | 4,113,537 | 61,067,877 | -0.27% |
| 2024-11-11 | 14.74 | 14.90 | 14.67 | 14.80 | 14.50 | qfq | 3,596,776 | 53,150,582 | 0.41% |
| 2024-11-08 | 14.79 | 15.02 | 14.66 | 14.74 | 14.44 | qfq | 3,818,648 | 56,607,206 | -0.34% |
| 2024-11-07 | 14.55 | 14.80 | 14.46 | 14.79 | 14.49 | qfq | 3,476,708 | 50,977,298 | 0.61% |
| 2024-11-06 | 14.74 | 14.86 | 14.50 | 14.70 | 14.40 | qfq | 4,790,777 | 70,314,008 | -1.54% |
| 2024-11-05 | 14.80 | 15.79 | 14.65 | 14.93 | 14.63 | qfq | 10,743,266 | 161,741,611 | 1.36% |
| 2024-11-04 | 14.15 | 14.75 | 14.10 | 14.73 | 14.43 | qfq | 3,153,831 | 45,694,873 | 4.17% |
| 2024-11-01 | 14.66 | 14.66 | 14.03 | 14.14 | 13.86 | qfq | 3,169,500 | 45,317,567 | -3.48% |
| 2024-10-31 | 14.33 | 14.69 | 14.25 | 14.65 | 14.36 | qfq | 3,942,849 | 57,198,718 | 2.09% |
| 2024-10-30 | 14.20 | 14.41 | 14.12 | 14.35 | 14.06 | qfq | 2,946,468 | 42,083,049 | 0.91% |
| 2024-10-29 | 14.54 | 14.58 | 14.17 | 14.22 | 13.93 | qfq | 3,647,511 | 52,437,734 | -2.27% |
| 2024-10-28 | 14.56 | 14.65 | 14.42 | 14.55 | 14.26 | qfq | 5,029,811 | 72,899,301 | -0.61% |
| 2024-10-25 | 15.08 | 15.26 | 14.32 | 14.64 | 14.35 | qfq | 8,097,410 | 118,055,500 | -4.19% |
| 2024-10-24 | 14.70 | 16.00 | 14.63 | 15.28 | 14.97 | qfq | 12,632,657 | 194,789,279 | 3.73% |
| 2024-10-23 | 14.07 | 14.79 | 13.95 | 14.73 | 14.43 | qfq | 6,784,691 | 98,413,425 | 4.62% |
| 2024-10-22 | 13.86 | 14.15 | 13.86 | 14.08 | 13.80 | qfq | 2,487,434 | 34,933,253 | 0.57% |
| 2024-10-21 | 13.68 | 14.26 | 13.61 | 14.00 | 13.72 | qfq | 3,584,952 | 49,927,841 | 2.19% |
| 2024-10-18 | 13.39 | 13.83 | 13.32 | 13.70 | 13.42 | qfq | 2,770,981 | 37,696,071 | 2.01% |
| 2024-10-17 | 13.68 | 13.82 | 13.41 | 13.43 | 13.16 | qfq | 2,169,914 | 29,492,669 | -1.76% |
| 2024-10-16 | 13.20 | 14.33 | 13.20 | 13.67 | 13.40 | qfq | 3,557,010 | 48,793,135 | 2.40% |
| 2024-10-15 | 13.50 | 13.73 | 13.34 | 13.35 | 13.08 | qfq | 1,887,724 | 25,564,213 | -1.33% |
| 2024-10-14 | 13.19 | 13.55 | 13.19 | 13.53 | 13.26 | qfq | 1,929,638 | 25,869,198 | 2.58% |
| 2024-10-11 | 13.65 | 13.72 | 13.11 | 13.19 | 12.92 | qfq | 2,090,795 | 27,867,218 | -3.44% |
| 2024-10-10 | 13.65 | 13.96 | 13.40 | 13.66 | 13.39 | qfq | 2,825,795 | 38,846,700 | 1.11% |
| 2024-10-09 | 14.50 | 14.60 | 13.48 | 13.51 | 13.24 | qfq | 4,940,363 | 68,948,452 | -8.59% |
| 2024-10-08 | 15.61 | 15.61 | 14.04 | 14.78 | 14.48 | qfq | 8,210,451 | 120,898,620 | 4.01% |
| 2024-09-30 | 13.69 | 14.29 | 13.30 | 14.21 | 13.92 | qfq | 7,351,185 | 102,322,896 | 7.49% |
| 2024-09-27 | 12.88 | 13.38 | 12.68 | 13.22 | 12.95 | qfq | 4,021,046 | 52,481,500 | 4.67% |
| 2024-09-26 | 12.25 | 12.64 | 12.24 | 12.63 | 12.38 | qfq | 1,953,139 | 24,371,372 | 2.27% |
| 2024-09-25 | 12.36 | 12.63 | 12.30 | 12.35 | 12.10 | qfq | 2,240,299 | 27,949,673 | 0.16% |
| 2024-09-24 | 12.05 | 12.36 | 12.01 | 12.33 | 12.08 | qfq | 1,462,487 | 17,867,288 | 2.66% |
| 2024-09-23 | 12.10 | 12.17 | 12.00 | 12.01 | 11.77 | qfq | 648,300 | 7,825,609 | -0.83% |
| 2024-09-20 | 12.28 | 12.28 | 12.06 | 12.11 | 11.87 | qfq | 594,700 | 7,204,663 | -0.57% |
| 2024-09-19 | 11.97 | 12.25 | 11.97 | 12.18 | 11.93 | qfq | 1,249,562 | 15,184,219 | 2.10% |
| 2024-09-18 | 12.14 | 12.14 | 11.76 | 11.93 | 11.69 | qfq | 1,177,162 | 13,999,075 | -0.83% |
| 2024-09-13 | 12.26 | 12.28 | 12.03 | 12.03 | 11.79 | qfq | 789,184 | 9,578,752 | -1.47% |
| 2024-09-12 | 12.36 | 12.47 | 12.19 | 12.21 | 11.96 | qfq | 913,084 | 11,257,597 | -1.21% |
| 2024-09-11 | 12.40 | 12.47 | 12.30 | 12.36 | 12.11 | qfq | 773,781 | 9,582,150 | -0.40% |
| 2024-09-10 | 12.41 | 12.48 | 12.25 | 12.41 | 12.16 | qfq | 1,007,400 | 12,486,000 | 0.00% |
| 2024-09-09 | 12.33 | 12.45 | 12.20 | 12.41 | 12.16 | qfq | 919,154 | 11,356,191 | 0.65% |
| 2024-09-06 | 12.56 | 12.62 | 12.30 | 12.33 | 12.08 | qfq | 1,542,800 | 19,170,496 | -1.99% |
| 2024-09-05 | 12.73 | 12.73 | 12.28 | 12.58 | 12.33 | qfq | 2,102,300 | 26,193,605 | 0.00% |
| 2024-09-04 | 12.86 | 12.92 | 12.54 | 12.58 | 12.33 | qfq | 2,668,262 | 33,864,852 | -2.78% |
| 2024-09-03 | 12.99 | 13.20 | 12.82 | 12.94 | 12.68 | qfq | 2,179,562 | 28,343,070 | -1.22% |
| 2024-09-02 | 13.21 | 13.48 | 13.09 | 13.10 | 12.84 | qfq | 2,489,300 | 33,059,601 | -1.21% |
| 2024-08-30 | 13.14 | 13.41 | 13.10 | 13.26 | 12.99 | qfq | 4,328,500 | 57,422,127 | 0.00% |
| 2024-08-29 | 13.14 | 13.50 | 13.03 | 13.26 | 12.99 | qfq | 3,988,570 | 53,122,942 | -0.08% |
| 2024-08-28 | 12.60 | 13.70 | 12.37 | 13.27 | 13.00 | qfq | 7,018,407 | 92,429,535 | 6.59% |
| 2024-08-27 | 12.23 | 12.60 | 12.12 | 12.45 | 12.20 | qfq | 2,134,612 | 26,417,963 | 1.88% |
| 2024-08-26 | 12.07 | 12.30 | 11.97 | 12.22 | 11.97 | qfq | 991,400 | 12,074,128 | 1.75% |
| 2024-08-23 | 12.08 | 12.08 | 11.77 | 12.01 | 11.77 | qfq | 874,702 | 10,432,287 | 0.17% |
| 2024-08-22 | 12.36 | 12.45 | 11.99 | 11.99 | 11.75 | qfq | 1,104,200 | 13,415,998 | -2.99% |
| 2024-08-21 | 12.29 | 12.46 | 12.25 | 12.36 | 12.11 | qfq | 864,339 | 10,689,864 | 0.65% |
| 2024-08-20 | 12.48 | 12.56 | 12.20 | 12.28 | 12.03 | qfq | 1,222,058 | 15,071,567 | -1.29% |
| 2024-08-19 | 12.38 | 12.60 | 12.35 | 12.44 | 12.19 | qfq | 992,400 | 12,377,977 | -0.24% |
| 2024-08-16 | 12.81 | 12.88 | 12.41 | 12.47 | 12.22 | qfq | 2,723,152 | 34,350,752 | -3.41% |
| 2024-08-15 | 13.24 | 13.26 | 12.80 | 12.91 | 12.65 | qfq | 3,201,100 | 41,555,092 | -3.58% |
| 2024-08-14 | 13.25 | 14.00 | 13.15 | 13.39 | 13.12 | qfq | 4,327,486 | 59,017,296 | 0.98% |
| 2024-08-13 | 12.84 | 13.35 | 12.66 | 13.26 | 12.99 | qfq | 1,923,200 | 24,880,121 | 3.19% |
| 2024-08-12 | 12.74 | 13.27 | 12.50 | 12.85 | 12.59 | qfq | 2,953,524 | 38,201,785 | 0.86% |
| 2024-08-09 | 13.20 | 13.37 | 12.70 | 12.74 | 12.48 | qfq | 3,200,300 | 41,453,137 | -3.85% |
| 2024-08-08 | 13.32 | 13.70 | 13.15 | 13.25 | 12.98 | qfq | 2,825,618 | 37,926,204 | -1.49% |
| 2024-08-07 | 14.01 | 14.02 | 13.39 | 13.45 | 13.18 | qfq | 4,028,083 | 55,004,878 | -5.41% |
| 2024-08-06 | 13.81 | 14.26 | 13.55 | 14.22 | 13.93 | qfq | 5,001,383 | 70,017,696 | 2.16% |
| 2024-08-05 | 13.58 | 14.86 | 13.38 | 13.92 | 13.64 | qfq | 6,965,405 | 97,639,209 | 2.88% |
| 2024-08-02 | 13.24 | 13.55 | 13.06 | 13.53 | 13.26 | qfq | 3,607,731 | 48,158,993 | 2.27% |
| 2024-08-01 | 13.22 | 13.39 | 13.15 | 13.23 | 12.96 | qfq | 2,257,790 | 29,926,610 | -0.15% |
| 2024-07-31 | 12.87 | 13.26 | 12.84 | 13.25 | 12.98 | qfq | 2,671,692 | 35,107,509 | 2.16% |
| 2024-07-30 | 13.02 | 13.02 | 12.73 | 12.97 | 12.71 | qfq | 1,837,662 | 23,691,784 | -0.92% |
| 2024-07-29 | 12.91 | 13.10 | 12.78 | 13.09 | 12.83 | qfq | 2,066,862 | 26,811,782 | 1.71% |
| 2024-07-26 | 12.80 | 12.91 | 12.73 | 12.87 | 12.61 | qfq | 1,650,987 | 21,174,596 | 1.18% |
| 2024-07-25 | 12.98 | 12.98 | 12.60 | 12.72 | 12.46 | qfq | 2,238,767 | 28,496,876 | -2.15% |
| 2024-07-24 | 12.70 | 13.08 | 12.45 | 13.00 | 12.74 | qfq | 2,776,287 | 35,815,706 | 1.80% |
| 2024-07-23 | 12.86 | 13.09 | 12.75 | 12.77 | 12.51 | qfq | 2,359,838 | 30,509,054 | -1.16% |
| 2024-07-22 | 13.16 | 13.20 | 12.85 | 12.92 | 12.66 | qfq | 2,794,178 | 36,270,271 | -2.78% |
| 2024-07-19 | 13.26 | 13.37 | 13.16 | 13.29 | 13.02 | qfq | 3,918,199 | 51,937,978 | -2.28% |
| 2024-07-18 | 12.77 | 13.60 | 12.52 | 13.60 | 13.33 | qfq | 6,726,735 | 89,216,550 | 5.59% |
| 2024-07-17 | 12.73 | 13.15 | 12.43 | 12.88 | 12.62 | qfq | 2,764,600 | 35,367,074 | 0.70% |
| 2024-07-16 | 12.60 | 12.86 | 12.55 | 12.79 | 12.53 | qfq | 2,240,800 | 28,528,043 | 0.00% |
| 2024-07-15 | 12.64 | 12.92 | 12.52 | 12.79 | 12.53 | qfq | 2,317,839 | 29,440,764 | 1.03% |
| 2024-07-12 | 12.89 | 12.94 | 12.60 | 12.66 | 12.41 | qfq | 3,292,468 | 41,856,522 | -2.54% |
| 2024-07-11 | 12.78 | 13.25 | 12.60 | 12.99 | 12.73 | qfq | 5,012,583 | 64,608,014 | 1.56% |
| 2024-07-10 | 12.62 | 13.37 | 12.56 | 12.79 | 12.53 | qfq | 7,265,893 | 94,254,192 | 1.27% |
| 2024-07-09 | 11.49 | 12.63 | 11.49 | 12.63 | 12.38 | qfq | 3,974,050 | 48,495,737 | 10.02% |
| 2024-07-08 | 11.75 | 11.86 | 11.44 | 11.48 | 11.25 | qfq | 1,059,299 | 12,249,587 | -3.53% |
| 2024-07-05 | 11.63 | 11.96 | 11.58 | 11.90 | 11.66 | qfq | 732,000 | 8,638,796 | 0.93% |
| 2024-07-04 | 12.16 | 12.29 | 11.72 | 11.79 | 11.55 | qfq | 1,130,516 | 13,425,945 | -2.96% |
| 2024-07-03 | 12.37 | 12.49 | 12.12 | 12.15 | 11.91 | qfq | 826,067 | 10,095,015 | -1.78% |
| 2024-07-02 | 12.41 | 12.54 | 12.32 | 12.37 | 12.12 | qfq | 788,190 | 9,776,412 | -0.08% |
| 2024-07-01 | 12.18 | 12.39 | 12.10 | 12.38 | 12.13 | qfq | 964,986 | 11,815,252 | 0.73% |
| 2024-06-28 | 12.01 | 12.46 | 12.01 | 12.29 | 12.04 | qfq | 1,319,757 | 16,233,571 | 1.91% |
| 2024-06-27 | 12.20 | 12.35 | 12.03 | 12.06 | 11.82 | qfq | 986,354 | 12,039,658 | -1.39% |
| 2024-06-26 | 11.86 | 12.30 | 11.81 | 12.23 | 11.98 | qfq | 1,174,268 | 14,169,546 | 2.43% |
| 2024-06-25 | 11.61 | 12.06 | 11.61 | 11.94 | 11.70 | qfq | 1,611,800 | 19,237,529 | 1.70% |
| 2024-06-24 | 12.26 | 12.33 | 11.66 | 11.74 | 11.50 | qfq | 2,031,541 | 24,202,834 | -5.32% |
| 2024-06-21 | 12.50 | 12.56 | 12.28 | 12.40 | 12.15 | qfq | 827,653 | 10,282,203 | -0.80% |
| 2024-06-20 | 12.75 | 12.95 | 12.50 | 12.50 | 12.25 | qfq | 1,228,676 | 15,562,096 | -2.80% |
| 2024-06-19 | 12.96 | 13.04 | 12.82 | 12.86 | 12.60 | qfq | 877,462 | 11,318,927 | -0.85% |
| 2024-06-18 | 12.73 | 12.97 | 12.67 | 12.97 | 12.71 | qfq | 1,375,990 | 17,738,126 | 1.89% |
| 2024-06-17 | 12.72 | 12.90 | 12.69 | 12.73 | 12.47 | qfq | 1,041,235 | 13,296,387 | -1.24% |
| 2024-06-14 | 12.96 | 13.03 | 12.80 | 12.89 | 12.63 | qfq | 1,120,413 | 14,468,628 | -0.31% |
| 2024-06-13 | 12.96 | 13.10 | 12.89 | 12.93 | 12.67 | qfq | 1,302,576 | 16,882,190 | -0.23% |
| 2024-06-12 | 12.65 | 12.99 | 12.60 | 12.96 | 12.70 | qfq | 1,773,113 | 22,824,393 | 2.45% |
| 2024-06-11 | 12.71 | 12.79 | 12.44 | 12.65 | 12.40 | qfq | 1,971,262 | 24,813,144 | -1.09% |
| 2024-06-07 | 12.39 | 12.87 | 12.37 | 12.79 | 12.53 | qfq | 3,122,777 | 39,596,172 | 4.24% |
| 2024-06-06 | 12.62 | 12.89 | 12.19 | 12.27 | 12.02 | qfq | 2,670,238 | 33,249,864 | -3.61% |
| 2024-06-05 | 13.29 | 13.29 | 12.67 | 12.73 | 12.47 | qfq | 3,676,813 | 47,303,229 | -4.36% |
| 2024-06-04 | 13.86 | 13.95 | 13.07 | 13.31 | 13.04 | qfq | 3,800,253 | 50,516,909 | -4.18% |
| 2024-06-03 | 14.25 | 14.28 | 13.71 | 13.89 | 13.61 | qfq | 2,861,801 | 39,995,452 | -2.11% |
| 2024-05-31 | 14.22 | 14.69 | 14.18 | 14.19 | 13.90 | qfq | 2,406,500 | 34,583,261 | 0.28% |
| 2024-05-30 | 14.52 | 14.72 | 14.11 | 14.15 | 13.87 | qfq | 2,432,600 | 34,915,307 | -3.87% |
| 2024-05-29 | 14.25 | 15.00 | 14.11 | 14.72 | 14.42 | qfq | 5,187,063 | 76,011,395 | 3.81% |
| 2024-05-28 | 14.56 | 14.74 | 14.16 | 14.18 | 13.89 | qfq | 2,964,092 | 42,627,213 | -3.73% |
| 2024-05-27 | 14.88 | 14.97 | 14.40 | 14.73 | 14.43 | qfq | 3,300,578 | 48,122,043 | -1.87% |
| 2024-05-24 | 14.87 | 15.32 | 14.57 | 15.01 | 14.71 | qfq | 3,993,020 | 59,715,583 | 1.08% |
| 2024-05-23 | 15.50 | 15.60 | 14.56 | 14.85 | 14.55 | qfq | 5,028,928 | 75,617,596 | -5.83% |
| 2024-05-22 | 15.65 | 15.80 | 15.40 | 15.77 | 15.45 | qfq | 4,253,838 | 66,430,416 | 1.02% |
| 2024-05-21 | 16.10 | 16.10 | 15.60 | 15.61 | 15.30 | qfq | 5,226,102 | 82,095,193 | -5.39% |
| 2024-05-20 | 16.00 | 16.60 | 15.80 | 16.50 | 15.95 | qfq | 9,612,974 | 156,823,185 | 3.25% |
| 2024-05-17 | 15.84 | 16.18 | 15.50 | 15.98 | 15.45 | qfq | 8,945,165 | 141,033,087 | -0.99% |
| 2024-05-16 | 16.10 | 16.69 | 15.76 | 16.14 | 15.60 | qfq | 18,028,209 | 294,179,963 | 0.94% |
| 2024-05-15 | 14.49 | 15.99 | 14.24 | 15.99 | 15.46 | qfq | 9,132,185 | 142,573,117 | 9.97% |
| 2024-05-14 | 14.81 | 15.08 | 14.46 | 14.54 | 14.06 | qfq | 3,798,657 | 55,865,238 | -2.81% |
| 2024-05-13 | 15.31 | 15.33 | 14.62 | 14.96 | 14.46 | qfq | 5,117,217 | 75,809,819 | -2.98% |
| 2024-05-10 | 15.01 | 15.66 | 14.85 | 15.42 | 14.91 | qfq | 7,423,075 | 113,482,205 | 2.12% |
| 2024-05-09 | 14.40 | 15.83 | 14.38 | 15.10 | 14.60 | qfq | 8,022,478 | 121,695,723 | 3.92% |
| 2024-05-08 | 14.70 | 15.05 | 14.52 | 14.53 | 14.05 | qfq | 4,769,023 | 70,525,047 | -1.76% |
| 2024-05-07 | 14.29 | 15.06 | 14.29 | 14.79 | 14.30 | qfq | 6,312,710 | 92,580,425 | 2.49% |
| 2024-05-06 | 14.08 | 14.58 | 13.93 | 14.43 | 13.95 | qfq | 4,923,192 | 70,140,847 | 4.26% |
| 2024-04-30 | 14.20 | 14.20 | 13.81 | 13.84 | 13.38 | qfq | 2,705,567 | 37,720,728 | -2.12% |
| 2024-04-29 | 14.07 | 14.14 | 13.87 | 14.14 | 13.67 | qfq | 3,206,367 | 45,080,022 | 1.36% |
| 2024-04-26 | 14.01 | 14.08 | 13.84 | 13.95 | 13.49 | qfq | 3,428,962 | 47,802,860 | -1.41% |
| 2024-04-25 | 13.76 | 14.44 | 13.68 | 14.15 | 13.68 | qfq | 4,182,522 | 58,829,787 | 1.73% |
| 2024-04-24 | 13.68 | 13.91 | 13.57 | 13.91 | 13.45 | qfq | 2,858,981 | 39,443,986 | 0.29% |
| 2024-04-23 | 14.16 | 14.17 | 13.74 | 13.87 | 13.41 | qfq | 4,509,648 | 62,536,802 | -3.81% |
| 2024-04-22 | 13.88 | 14.59 | 13.68 | 14.42 | 13.94 | qfq | 8,069,839 | 113,842,009 | 3.30% |
| 2024-04-19 | 12.59 | 13.96 | 12.50 | 13.96 | 13.49 | qfq | 3,481,393 | 47,506,495 | 10.01% |
| 2024-04-18 | 12.70 | 12.92 | 12.22 | 12.69 | 12.27 | qfq | 3,449,781 | 43,607,386 | -0.31% |
| 2024-04-17 | 12.65 | 12.85 | 12.29 | 12.73 | 12.31 | qfq | 3,556,400 | 45,083,203 | 3.58% |
| 2024-04-16 | 13.52 | 13.55 | 12.29 | 12.29 | 11.88 | qfq | 4,991,101 | 62,728,067 | -10.03% |
| 2024-04-15 | 14.24 | 14.57 | 13.04 | 13.66 | 13.20 | qfq | 5,893,573 | 81,277,999 | -5.66% |
| 2024-04-12 | 14.70 | 15.29 | 14.31 | 14.48 | 14.00 | qfq | 9,419,427 | 138,569,537 | -3.34% |
| 2024-04-11 | 13.84 | 14.99 | 13.79 | 14.98 | 14.48 | qfq | 10,460,958 | 151,941,889 | 5.05% |
| 2024-04-10 | 13.24 | 14.66 | 13.21 | 14.26 | 13.78 | qfq | 9,809,076 | 139,157,600 | 6.98% |
| 2024-04-09 | 13.04 | 13.50 | 12.95 | 13.33 | 12.89 | qfq | 2,620,862 | 34,839,841 | 2.30% |
| 2024-04-08 | 13.50 | 13.50 | 12.95 | 13.03 | 12.60 | qfq | 2,153,333 | 28,156,733 | -3.27% |
| 2024-04-03 | 13.50 | 13.63 | 13.15 | 13.47 | 13.02 | qfq | 1,795,942 | 23,970,157 | -0.22% |
| 2024-04-02 | 13.69 | 13.72 | 13.41 | 13.50 | 13.05 | qfq | 1,933,456 | 26,205,111 | -0.88% |
| 2024-04-01 | 13.08 | 13.65 | 13.08 | 13.62 | 13.17 | qfq | 1,890,739 | 25,434,940 | 4.61% |
| 2024-03-29 | 12.98 | 13.18 | 12.90 | 13.02 | 12.59 | qfq | 1,442,055 | 18,774,179 | 1.01% |
| 2024-03-28 | 12.44 | 13.10 | 12.35 | 12.89 | 12.46 | qfq | 2,021,265 | 25,882,247 | 3.87% |
| 2024-03-27 | 12.96 | 12.99 | 12.40 | 12.41 | 12.00 | qfq | 1,908,228 | 24,227,928 | -4.10% |
| 2024-03-26 | 13.11 | 13.30 | 12.75 | 12.94 | 12.51 | qfq | 2,141,394 | 27,778,257 | -1.67% |
| 2024-03-25 | 13.66 | 13.69 | 13.13 | 13.16 | 12.72 | qfq | 1,729,278 | 23,158,284 | -3.24% |
| 2024-03-22 | 14.00 | 14.05 | 13.54 | 13.60 | 13.15 | qfq | 2,257,993 | 30,971,409 | -2.79% |
| 2024-03-21 | 14.10 | 14.14 | 13.90 | 13.99 | 13.52 | qfq | 1,547,666 | 21,687,746 | -0.71% |
| 2024-03-20 | 14.03 | 14.13 | 13.93 | 14.09 | 13.62 | qfq | 1,687,699 | 23,683,472 | 0.43% |
| 2024-03-19 | 14.10 | 14.15 | 13.92 | 14.03 | 13.56 | qfq | 1,704,610 | 23,978,244 | -0.21% |
| 2024-03-18 | 13.87 | 14.10 | 13.80 | 14.06 | 13.59 | qfq | 2,085,780 | 29,131,618 | 1.96% |
| 2024-03-15 | 13.60 | 13.99 | 13.46 | 13.79 | 13.33 | qfq | 1,982,575 | 27,221,816 | 1.03% |
| 2024-03-14 | 13.80 | 13.80 | 13.33 | 13.65 | 13.20 | qfq | 1,578,870 | 21,485,845 | -1.09% |
| 2024-03-13 | 13.67 | 13.84 | 13.43 | 13.80 | 13.34 | qfq | 2,484,854 | 33,893,504 | 1.10% |
| 2024-03-12 | 13.48 | 13.66 | 13.36 | 13.65 | 13.20 | qfq | 2,166,928 | 29,279,109 | 1.56% |
| 2024-03-11 | 13.32 | 13.44 | 13.21 | 13.44 | 12.99 | qfq | 1,568,611 | 20,892,425 | 0.30% |
| 2024-03-08 | 13.55 | 13.69 | 13.20 | 13.40 | 12.95 | qfq | 1,888,039 | 25,248,962 | -1.11% |
| 2024-03-07 | 13.35 | 14.11 | 13.35 | 13.55 | 13.10 | qfq | 3,443,114 | 47,236,033 | 2.34% |
| 2024-03-06 | 13.18 | 13.40 | 13.09 | 13.24 | 12.80 | qfq | 1,485,423 | 19,690,882 | 0.46% |
| 2024-03-05 | 13.34 | 13.60 | 13.09 | 13.18 | 12.74 | qfq | 1,878,257 | 25,014,212 | -2.23% |
| 2024-03-04 | 13.60 | 13.76 | 13.20 | 13.48 | 13.03 | qfq | 1,303,355 | 17,551,107 | -0.88% |
| 2024-03-01 | 13.47 | 13.70 | 13.45 | 13.60 | 13.15 | qfq | 1,680,109 | 22,831,690 | 0.89% |
| 2024-02-29 | 12.93 | 13.52 | 12.84 | 13.48 | 13.03 | qfq | 2,391,836 | 31,862,074 | 4.25% |
| 2024-02-28 | 14.01 | 14.13 | 12.90 | 12.93 | 12.50 | qfq | 4,172,811 | 56,643,851 | -7.91% |
| 2024-02-27 | 14.14 | 14.14 | 13.60 | 14.04 | 13.57 | qfq | 2,153,467 | 30,085,671 | 1.30% |
| 2024-02-26 | 13.62 | 14.03 | 13.46 | 13.86 | 13.40 | qfq | 3,635,556 | 50,140,702 | 4.21% |
| 2024-02-23 | 12.51 | 13.40 | 12.49 | 13.30 | 12.86 | qfq | 3,328,715 | 43,019,121 | 6.40% |
| 2024-02-22 | 12.20 | 12.52 | 12.10 | 12.50 | 12.08 | qfq | 2,398,105 | 29,634,765 | 2.88% |
| 2024-02-21 | 11.97 | 12.56 | 11.85 | 12.15 | 11.75 | qfq | 2,817,228 | 34,546,170 | 1.42% |
| 2024-02-20 | 11.77 | 12.03 | 11.52 | 11.98 | 11.58 | qfq | 1,946,604 | 23,083,371 | 1.78% |
| 2024-02-19 | 12.17 | 12.18 | 11.58 | 11.77 | 11.38 | qfq | 3,478,635 | 41,114,263 | 4.72% |
| 2024-02-08 | 10.10 | 11.24 | 9.93 | 11.24 | 10.87 | qfq | 3,911,581 | 41,710,191 | 9.98% |
| 2024-02-07 | 11.00 | 11.08 | 10.10 | 10.22 | 9.88 | qfq | 3,639,694 | 38,657,695 | -6.75% |
| 2024-02-06 | 10.80 | 11.39 | 9.96 | 10.96 | 10.59 | qfq | 3,014,185 | 31,850,599 | -0.72% |
| 2024-02-05 | 12.27 | 12.27 | 11.04 | 11.04 | 10.67 | qfq | 2,540,931 | 28,847,955 | -10.02% |
| 2024-02-02 | 13.18 | 13.36 | 11.90 | 12.27 | 11.86 | qfq | 2,475,054 | 30,989,504 | -6.90% |
| 2024-02-01 | 13.40 | 13.60 | 12.91 | 13.18 | 12.74 | qfq | 1,567,322 | 20,650,842 | -2.15% |
| 2024-01-31 | 14.44 | 14.50 | 13.35 | 13.47 | 13.02 | qfq | 2,104,385 | 29,045,608 | -6.59% |
| 2024-01-30 | 14.77 | 15.01 | 14.42 | 14.42 | 13.94 | qfq | 1,179,331 | 17,353,969 | -3.61% |
| 2024-01-29 | 15.29 | 15.59 | 14.92 | 14.96 | 14.46 | qfq | 1,398,458 | 21,256,383 | -1.32% |
| 2024-01-26 | 15.34 | 15.44 | 15.15 | 15.16 | 14.65 | qfq | 1,244,000 | 18,995,280 | -0.79% |
| 2024-01-25 | 15.00 | 15.34 | 14.88 | 15.28 | 14.77 | qfq | 1,976,697 | 29,854,907 | 1.87% |
| 2024-01-24 | 14.65 | 15.08 | 14.48 | 15.00 | 14.50 | qfq | 1,697,800 | 25,142,590 | 2.74% |
| 2024-01-23 | 14.45 | 14.78 | 14.19 | 14.60 | 14.11 | qfq | 1,583,896 | 23,003,013 | 0.34% |
| 2024-01-22 | 15.71 | 15.71 | 14.42 | 14.55 | 14.07 | qfq | 2,356,782 | 35,443,362 | -7.44% |
| 2024-01-19 | 15.99 | 16.18 | 15.72 | 15.72 | 15.20 | qfq | 1,036,836 | 16,503,336 | -1.75% |
| 2024-01-18 | 16.23 | 16.27 | 15.56 | 16.00 | 15.47 | qfq | 2,593,390 | 41,239,147 | -1.48% |
| 2024-01-17 | 16.71 | 16.84 | 16.22 | 16.24 | 15.70 | qfq | 2,126,753 | 34,975,140 | -3.28% |
| 2024-01-16 | 17.02 | 17.08 | 16.52 | 16.79 | 16.23 | qfq | 2,148,685 | 35,985,883 | -1.58% |
| 2024-01-15 | 16.91 | 17.15 | 16.62 | 17.06 | 16.49 | qfq | 1,875,547 | 31,748,284 | -0.12% |
| 2024-01-12 | 17.35 | 17.47 | 17.01 | 17.08 | 16.51 | qfq | 2,174,586 | 37,460,633 | -1.67% |
| 2024-01-11 | 16.90 | 17.38 | 16.88 | 17.37 | 16.79 | qfq | 2,693,453 | 46,290,785 | 2.36% |
| 2024-01-10 | 17.36 | 17.43 | 16.84 | 16.97 | 16.40 | qfq | 3,007,772 | 51,422,727 | -2.19% |
| 2024-01-09 | 17.30 | 17.77 | 17.22 | 17.35 | 16.77 | qfq | 2,963,186 | 51,775,553 | 0.12% |
| 2024-01-08 | 17.64 | 17.94 | 17.33 | 17.33 | 16.75 | qfq | 3,751,300 | 66,109,391 | -2.09% |
| 2024-01-05 | 17.67 | 18.22 | 17.46 | 17.70 | 17.11 | qfq | 5,718,837 | 102,142,193 | 0.17% |
| 2024-01-04 | 17.65 | 17.73 | 17.49 | 17.67 | 17.08 | qfq | 2,722,957 | 47,945,543 | -0.39% |
| 2024-01-03 | 17.80 | 17.93 | 17.66 | 17.74 | 17.15 | qfq | 3,349,622 | 59,426,222 | -0.73% |
| 2024-01-02 | 17.30 | 18.19 | 17.29 | 17.87 | 17.27 | qfq | 7,741,109 | 138,293,946 | 2.76% |
| 2023-12-29 | 17.50 | 17.56 | 17.28 | 17.39 | 16.81 | qfq | 4,895,738 | 85,183,400 | -1.14% |
| 2023-12-28 | 17.04 | 18.34 | 16.92 | 17.59 | 17.00 | qfq | 8,668,659 | 152,517,880 | 2.93% |
| 2023-12-27 | 16.79 | 17.26 | 16.60 | 17.09 | 16.52 | qfq | 2,659,706 | 45,189,872 | 0.83% |
| 2023-12-26 | 17.05 | 17.26 | 16.71 | 16.95 | 16.39 | qfq | 2,653,846 | 44,927,925 | 0.30% |
| 2023-12-25 | 17.06 | 17.17 | 16.74 | 16.90 | 16.34 | qfq | 1,986,507 | 33,672,483 | -1.29% |
| 2023-12-22 | 16.98 | 17.35 | 16.92 | 17.12 | 16.55 | qfq | 3,049,374 | 52,265,277 | 0.53% |
| 2023-12-21 | 16.60 | 17.16 | 16.35 | 17.03 | 16.46 | qfq | 3,308,674 | 55,647,728 | 2.22% |
| 2023-12-20 | 16.60 | 17.04 | 16.59 | 16.66 | 16.10 | qfq | 1,889,942 | 31,835,205 | 0.54% |
| 2023-12-19 | 16.48 | 16.72 | 16.41 | 16.57 | 16.02 | qfq | 1,056,425 | 17,514,843 | 0.55% |
| 2023-12-18 | 16.80 | 16.81 | 16.46 | 16.48 | 15.93 | qfq | 1,150,784 | 19,085,988 | -1.73% |
| 2023-12-15 | 16.82 | 16.88 | 16.63 | 16.77 | 16.21 | qfq | 1,291,205 | 21,651,952 | 0.00% |
| 2023-12-14 | 16.87 | 16.94 | 16.76 | 16.77 | 16.21 | qfq | 1,073,863 | 18,091,562 | -0.24% |
| 2023-12-13 | 16.88 | 16.95 | 16.68 | 16.81 | 16.25 | qfq | 957,054 | 16,089,737 | -0.41% |
| 2023-12-12 | 16.82 | 17.00 | 16.72 | 16.88 | 16.32 | qfq | 1,416,978 | 23,854,311 | 0.36% |
| 2023-12-11 | 16.60 | 16.84 | 16.46 | 16.82 | 16.26 | qfq | 1,368,273 | 22,891,730 | 1.08% |
| 2023-12-08 | 16.73 | 16.93 | 16.63 | 16.64 | 16.09 | qfq | 1,572,023 | 26,331,003 | -0.83% |
| 2023-12-07 | 16.96 | 17.07 | 16.74 | 16.78 | 16.22 | qfq | 1,591,220 | 26,787,101 | -1.47% |
| 2023-12-06 | 16.93 | 17.19 | 16.90 | 17.03 | 16.46 | qfq | 1,629,137 | 27,864,985 | 0.65% |
| 2023-12-05 | 17.07 | 17.18 | 16.91 | 16.92 | 16.36 | qfq | 1,500,954 | 25,492,675 | -1.23% |
| 2023-12-04 | 17.28 | 17.35 | 17.10 | 17.13 | 16.56 | qfq | 1,412,536 | 24,252,854 | -0.87% |
| 2023-12-01 | 17.40 | 17.43 | 17.03 | 17.28 | 16.70 | qfq | 1,873,631 | 32,169,432 | 0.12% |
| 2023-11-30 | 17.42 | 17.52 | 17.13 | 17.26 | 16.68 | qfq | 1,966,832 | 34,044,144 | -0.80% |
| 2023-11-29 | 17.63 | 17.74 | 17.34 | 17.40 | 16.82 | qfq | 1,468,797 | 25,700,929 | -1.25% |
| 2023-11-28 | 17.25 | 17.65 | 17.15 | 17.62 | 17.03 | qfq | 2,109,798 | 36,936,683 | 1.97% |
| 2023-11-27 | 17.28 | 17.38 | 17.07 | 17.28 | 16.70 | qfq | 1,647,117 | 28,366,628 | 0.06% |
| 2023-11-24 | 17.82 | 17.83 | 17.22 | 17.27 | 16.69 | qfq | 2,699,861 | 46,959,801 | -3.09% |
| 2023-11-23 | 17.65 | 17.85 | 17.52 | 17.82 | 17.23 | qfq | 1,772,842 | 31,379,267 | 0.68% |
| 2023-11-22 | 17.91 | 18.08 | 17.70 | 17.70 | 17.11 | qfq | 2,115,417 | 37,763,251 | -1.67% |
| 2023-11-21 | 18.19 | 18.24 | 17.89 | 18.00 | 17.40 | qfq | 2,335,043 | 42,163,288 | -1.26% |
| 2023-11-20 | 18.00 | 18.24 | 17.81 | 18.23 | 17.62 | qfq | 2,742,112 | 49,578,259 | 1.67% |
| 2023-11-17 | 17.73 | 17.93 | 17.69 | 17.93 | 17.33 | qfq | 1,512,214 | 27,014,987 | 1.01% |
| 2023-11-16 | 18.12 | 18.12 | 17.70 | 17.75 | 17.16 | qfq | 2,421,480 | 43,355,184 | -2.15% |
| 2023-11-15 | 18.13 | 18.24 | 17.90 | 18.14 | 17.54 | qfq | 2,553,170 | 46,245,261 | 0.44% |
| 2023-11-14 | 18.02 | 18.17 | 17.84 | 18.06 | 17.46 | qfq | 2,181,617 | 39,217,702 | 0.22% |
| 2023-11-13 | 17.68 | 18.35 | 17.68 | 18.02 | 17.42 | qfq | 3,910,232 | 70,368,054 | 1.98% |
| 2023-11-10 | 17.79 | 17.79 | 17.56 | 17.67 | 17.08 | qfq | 1,390,843 | 24,577,322 | -0.67% |
| 2023-11-09 | 17.79 | 17.92 | 17.63 | 17.79 | 17.20 | qfq | 2,046,586 | 36,378,039 | 0.06% |
| 2023-11-08 | 17.86 | 17.88 | 17.63 | 17.78 | 17.19 | qfq | 2,125,156 | 37,719,332 | -0.50% |
| 2023-11-07 | 18.03 | 18.13 | 17.70 | 17.87 | 17.27 | qfq | 2,036,258 | 36,312,852 | -0.45% |
| 2023-11-06 | 17.80 | 18.00 | 17.67 | 17.95 | 17.35 | qfq | 2,489,856 | 44,536,866 | 1.76% |
| 2023-11-03 | 17.34 | 17.76 | 17.32 | 17.64 | 17.05 | qfq | 2,088,399 | 36,864,277 | 1.85% |
| 2023-11-02 | 17.64 | 17.83 | 17.31 | 17.32 | 16.74 | qfq | 1,590,513 | 27,830,662 | -1.81% |
| 2023-11-01 | 17.43 | 17.87 | 17.35 | 17.64 | 17.05 | qfq | 2,077,878 | 36,605,380 | 0.92% |
| 2023-10-31 | 17.77 | 17.77 | 17.37 | 17.48 | 16.90 | qfq | 1,854,693 | 32,492,653 | -1.13% |
| 2023-10-30 | 17.60 | 17.78 | 17.33 | 17.68 | 17.09 | qfq | 2,309,032 | 40,591,950 | 0.34% |
| 2023-10-27 | 17.50 | 17.70 | 17.27 | 17.62 | 17.03 | qfq | 2,845,054 | 49,789,633 | -0.17% |
| 2023-10-26 | 17.31 | 17.73 | 17.09 | 17.65 | 17.06 | qfq | 2,658,933 | 46,297,605 | 1.15% |
| 2023-10-25 | 17.44 | 17.65 | 17.31 | 17.45 | 16.87 | qfq | 2,473,053 | 43,206,541 | 0.46% |
| 2023-10-24 | 16.35 | 17.65 | 16.35 | 17.37 | 16.79 | qfq | 5,493,687 | 94,183,054 | 7.02% |
| 2023-10-23 | 16.92 | 17.02 | 16.12 | 16.23 | 15.69 | qfq | 3,149,065 | 51,760,561 | -4.64% |
| 2023-10-20 | 17.43 | 17.54 | 16.97 | 17.02 | 16.45 | qfq | 2,473,226 | 42,449,869 | -2.13% |
| 2023-10-19 | 17.04 | 17.78 | 17.01 | 17.39 | 16.81 | qfq | 3,461,448 | 60,469,482 | 0.93% |
| 2023-10-18 | 17.91 | 17.91 | 17.08 | 17.23 | 16.66 | qfq | 4,383,131 | 76,061,790 | -3.90% |
| 2023-10-17 | 18.59 | 18.59 | 17.72 | 17.93 | 17.33 | qfq | 4,615,518 | 82,909,740 | -3.60% |
| 2023-10-16 | 18.33 | 18.75 | 18.11 | 18.60 | 17.98 | qfq | 4,631,017 | 85,500,430 | 1.64% |
| 2023-10-13 | 18.71 | 18.71 | 18.24 | 18.30 | 17.69 | qfq | 3,540,955 | 65,148,782 | -2.92% |
| 2023-10-12 | 19.06 | 19.11 | 18.62 | 18.85 | 18.22 | qfq | 5,362,658 | 100,565,725 | -1.72% |
| 2023-10-11 | 18.26 | 19.24 | 18.01 | 19.18 | 18.54 | qfq | 8,397,072 | 158,325,271 | 5.10% |
| 2023-10-10 | 18.38 | 18.51 | 18.14 | 18.25 | 17.64 | qfq | 3,499,208 | 63,947,690 | -1.19% |
| 2023-10-09 | 18.67 | 18.81 | 18.31 | 18.47 | 17.85 | qfq | 3,688,091 | 68,110,546 | -1.81% |
| 2023-09-28 | 19.16 | 19.27 | 18.71 | 18.81 | 18.18 | qfq | 5,482,166 | 103,818,672 | -2.34% |
| 2023-09-27 | 18.75 | 19.57 | 18.72 | 19.26 | 18.62 | qfq | 8,829,910 | 170,111,386 | 2.99% |
| 2023-09-26 | 18.42 | 19.11 | 18.15 | 18.70 | 18.08 | qfq | 6,047,252 | 112,697,631 | 0.54% |
| 2023-09-25 | 18.29 | 18.67 | 18.00 | 18.60 | 17.98 | qfq | 6,286,022 | 115,919,523 | 1.25% |
| 2023-09-22 | 17.79 | 18.43 | 17.75 | 18.37 | 17.76 | qfq | 3,909,629 | 71,000,643 | 3.14% |
| 2023-09-21 | 18.04 | 18.17 | 17.80 | 17.81 | 17.22 | qfq | 2,551,600 | 45,782,651 | -1.60% |
| 2023-09-20 | 18.28 | 18.48 | 18.01 | 18.10 | 17.50 | qfq | 3,696,300 | 67,306,025 | -1.31% |
| 2023-09-19 | 18.48 | 19.18 | 18.25 | 18.34 | 17.73 | qfq | 6,361,200 | 118,302,560 | -0.86% |
| 2023-09-18 | 18.08 | 18.63 | 17.95 | 18.50 | 17.88 | qfq | 4,764,731 | 87,934,240 | 2.27% |
| 2023-09-15 | 18.11 | 18.36 | 17.94 | 18.09 | 17.49 | qfq | 2,954,800 | 53,538,455 | 0.28% |
| 2023-09-14 | 18.56 | 18.57 | 17.94 | 18.04 | 17.44 | qfq | 2,680,709 | 48,551,086 | -2.12% |
| 2023-09-13 | 18.82 | 18.86 | 18.24 | 18.43 | 17.82 | qfq | 2,743,600 | 50,584,380 | -2.02% |
| 2023-09-12 | 19.19 | 19.20 | 18.75 | 18.81 | 18.18 | qfq | 3,075,579 | 57,991,158 | -1.36% |
| 2023-09-11 | 19.44 | 19.64 | 18.98 | 19.07 | 18.43 | qfq | 3,505,279 | 67,154,907 | -1.90% |
| 2023-09-08 | 19.40 | 19.75 | 19.39 | 19.44 | 18.79 | qfq | 3,073,359 | 60,007,764 | -0.10% |
| 2023-09-07 | 20.10 | 20.11 | 19.44 | 19.46 | 18.81 | qfq | 4,110,080 | 80,676,353 | -3.09% |
| 2023-09-06 | 20.36 | 20.39 | 19.78 | 20.08 | 19.41 | qfq | 4,826,866 | 96,649,591 | -1.57% |
| 2023-09-05 | 20.61 | 20.88 | 20.16 | 20.40 | 19.72 | qfq | 7,829,753 | 159,543,807 | -1.83% |
| 2023-09-04 | 20.60 | 21.52 | 20.10 | 20.78 | 20.09 | qfq | 12,440,345 | 258,884,911 | 1.27% |
| 2023-09-01 | 19.94 | 20.76 | 19.94 | 20.52 | 19.84 | qfq | 9,109,134 | 185,955,064 | 1.43% |
| 2023-08-31 | 19.96 | 20.53 | 19.85 | 20.23 | 19.56 | qfq | 9,086,778 | 183,673,717 | 1.35% |
| 2023-08-30 | 19.70 | 20.38 | 19.48 | 19.96 | 19.29 | qfq | 16,796,803 | 335,255,175 | 2.78% |
| 2023-08-29 | 17.49 | 19.42 | 17.48 | 19.42 | 18.77 | qfq | 10,313,325 | 195,253,767 | 10.03% |
| 2023-08-28 | 18.13 | 18.46 | 17.45 | 17.65 | 17.06 | qfq | 10,258,286 | 185,053,271 | 1.44% |
| 2023-08-25 | 18.59 | 18.60 | 17.38 | 17.40 | 16.82 | qfq | 12,282,019 | 220,121,846 | -8.95% |
| 2023-08-24 | 20.56 | 20.64 | 18.85 | 19.11 | 18.47 | qfq | 15,912,615 | 308,902,827 | -8.17% |
| 2023-08-23 | 21.97 | 23.50 | 20.78 | 20.81 | 20.12 | qfq | 24,428,104 | 539,243,554 | -9.87% |
| 2023-08-22 | 20.54 | 23.09 | 19.80 | 23.09 | 22.32 | qfq | 23,302,530 | 494,659,069 | 10.00% |
| 2023-08-21 | 22.26 | 23.48 | 20.94 | 20.99 | 20.29 | qfq | 30,266,196 | 675,352,978 | -2.96% |
| 2023-08-18 | 20.01 | 21.63 | 19.72 | 21.63 | 20.91 | qfq | 16,834,832 | 351,165,262 | 10.02% |
| 2023-08-17 | 18.62 | 19.87 | 18.22 | 19.66 | 19.00 | qfq | 11,648,341 | 222,630,204 | 4.63% |
| 2023-08-16 | 18.96 | 18.98 | 18.55 | 18.79 | 18.16 | qfq | 6,339,491 | 118,839,791 | -0.90% |
| 2023-08-15 | 18.29 | 18.99 | 18.15 | 18.96 | 18.33 | qfq | 10,158,870 | 189,982,735 | 3.61% |
| 2023-08-14 | 17.61 | 18.48 | 17.50 | 18.30 | 17.69 | qfq | 5,184,778 | 93,811,813 | 3.62% |
| 2023-08-11 | 18.00 | 18.03 | 17.65 | 17.66 | 17.07 | qfq | 2,815,551 | 50,218,452 | -2.59% |
| 2023-08-10 | 18.06 | 18.16 | 17.89 | 18.13 | 17.53 | qfq | 4,075,652 | 73,695,823 | 0.61% |
| 2023-08-09 | 17.73 | 18.03 | 17.67 | 18.02 | 17.42 | qfq | 4,254,897 | 76,057,809 | 1.64% |
| 2023-08-08 | 17.61 | 17.73 | 17.46 | 17.73 | 17.14 | qfq | 2,344,311 | 41,294,015 | 0.85% |
| 2023-08-07 | 17.57 | 17.66 | 17.36 | 17.58 | 16.99 | qfq | 2,032,798 | 35,566,575 | 0.06% |
| 2023-08-04 | 17.68 | 17.82 | 17.55 | 17.57 | 16.98 | qfq | 2,415,633 | 42,591,727 | -0.62% |
| 2023-08-03 | 17.65 | 17.80 | 17.62 | 17.68 | 17.09 | qfq | 1,671,218 | 29,535,132 | -0.79% |
| 2023-08-02 | 17.80 | 17.95 | 17.70 | 17.82 | 17.23 | qfq | 1,879,829 | 33,442,171 | 0.22% |
| 2023-08-01 | 18.04 | 18.05 | 17.72 | 17.78 | 17.19 | qfq | 2,664,454 | 47,383,875 | -1.44% |
| 2023-07-31 | 17.88 | 18.10 | 17.81 | 18.04 | 17.44 | qfq | 2,905,750 | 52,361,908 | 0.89% |
| 2023-07-28 | 17.75 | 17.92 | 17.44 | 17.88 | 17.28 | qfq | 2,802,495 | 49,669,415 | 0.62% |
| 2023-07-27 | 18.00 | 18.09 | 17.73 | 17.77 | 17.18 | qfq | 2,966,411 | 53,067,999 | -1.28% |
| 2023-07-26 | 18.19 | 18.26 | 17.91 | 18.00 | 17.40 | qfq | 3,005,058 | 54,127,339 | -1.04% |
| 2023-07-25 | 17.95 | 18.24 | 17.92 | 18.19 | 17.58 | qfq | 4,038,151 | 73,011,654 | 1.90% |
| 2023-07-24 | 18.54 | 18.55 | 17.76 | 17.85 | 17.26 | qfq | 5,917,639 | 106,735,901 | -4.75% |
| 2023-07-21 | 18.58 | 19.20 | 18.55 | 18.74 | 18.12 | qfq | 6,413,924 | 121,281,574 | 2.07% |
| 2023-07-20 | 18.88 | 18.92 | 18.35 | 18.36 | 17.75 | qfq | 5,012,765 | 93,230,203 | -3.01% |
| 2023-07-19 | 18.77 | 18.98 | 18.56 | 18.93 | 18.30 | qfq | 5,014,161 | 94,302,057 | 0.69% |
| 2023-07-18 | 18.93 | 18.98 | 18.53 | 18.80 | 18.17 | qfq | 5,081,200 | 95,092,748 | -1.05% |