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
雪祺电气001387.SZ
最近收盘价11.542026-07-17
最近交易日2026-07-17
成交量（股）4,713,412
成交额（元）55,967,380
日线记录606
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-17 | 2025-01-24 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 606 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 | 12.00 | 12.46 | 11.46 | 11.54 | 11.54 | qfq | 4,713,412 | 55,967,380 | -3.99% |
| 2026-07-16 | 11.80 | 12.32 | 11.75 | 12.02 | 12.02 | qfq | 3,955,018 | 47,917,479 | 1.01% |
| 2026-07-15 | 11.60 | 11.92 | 11.50 | 11.90 | 11.90 | qfq | 4,094,314 | 48,025,361 | 1.80% |
| 2026-07-14 | 11.50 | 11.87 | 11.30 | 11.69 | 11.69 | qfq | 4,361,640 | 50,617,172 | 2.19% |
| 2026-07-13 | 12.10 | 12.13 | 11.37 | 11.44 | 11.44 | qfq | 5,204,160 | 60,753,501 | -4.90% |
| 2026-07-10 | 12.17 | 12.42 | 11.95 | 12.03 | 12.03 | qfq | 4,012,160 | 48,958,185 | -1.15% |
| 2026-07-09 | 12.48 | 12.49 | 11.92 | 12.17 | 12.17 | qfq | 4,308,780 | 52,331,456 | -1.85% |
| 2026-07-08 | 12.87 | 12.88 | 12.37 | 12.40 | 12.40 | qfq | 4,034,523 | 50,590,328 | -3.13% |
| 2026-07-07 | 13.32 | 13.39 | 12.80 | 12.80 | 12.80 | qfq | 5,075,080 | 66,109,416 | -3.61% |
| 2026-07-06 | 13.60 | 14.35 | 13.09 | 13.28 | 13.28 | qfq | 8,399,876 | 113,072,851 | -0.75% |
| 2026-07-03 | 13.02 | 13.56 | 12.91 | 13.38 | 13.38 | qfq | 7,119,399 | 95,017,792 | 2.61% |
| 2026-07-02 | 12.93 | 13.34 | 12.85 | 13.04 | 13.04 | qfq | 4,829,755 | 63,307,737 | 0.15% |
| 2026-07-01 | 12.70 | 13.14 | 12.56 | 13.02 | 13.02 | qfq | 5,332,337 | 68,829,281 | 1.96% |
| 2026-06-30 | 12.43 | 12.79 | 12.26 | 12.77 | 12.77 | qfq | 5,289,958 | 66,173,958 | 2.16% |
| 2026-06-29 | 12.69 | 13.08 | 12.33 | 12.50 | 12.50 | qfq | 5,990,350 | 75,591,194 | -1.11% |
| 2026-06-26 | 12.78 | 13.39 | 12.52 | 12.64 | 12.64 | qfq | 6,879,950 | 88,620,555 | -1.86% |
| 2026-06-25 | 13.09 | 13.44 | 12.48 | 12.88 | 12.88 | qfq | 5,499,250 | 70,443,496 | -1.75% |
| 2026-06-24 | 12.73 | 13.37 | 12.72 | 13.11 | 13.11 | qfq | 6,032,220 | 79,059,960 | 1.94% |
| 2026-06-23 | 13.24 | 13.50 | 12.80 | 12.86 | 12.86 | qfq | 5,613,905 | 73,068,165 | -1.76% |
| 2026-06-22 | 12.71 | 13.14 | 12.63 | 13.09 | 13.09 | qfq | 7,826,868 | 101,116,599 | 3.89% |
| 2026-06-18 | 12.95 | 13.27 | 12.59 | 12.60 | 12.60 | qfq | 10,471,752 | 134,997,104 | -3.60% |
| 2026-06-17 | 12.72 | 13.65 | 12.50 | 13.07 | 13.07 | qfq | 21,315,962 | 281,571,959 | 1.24% |
| 2026-06-16 | 11.75 | 12.91 | 11.62 | 12.91 | 12.91 | qfq | 8,986,405 | 111,578,823 | 9.97% |
| 2026-06-15 | 11.80 | 12.10 | 11.67 | 11.74 | 11.74 | qfq | 5,131,149 | 60,649,929 | -0.42% |
| 2026-06-12 | 11.84 | 11.96 | 11.60 | 11.79 | 11.79 | qfq | 3,651,000 | 43,076,423 | 0.51% |
| 2026-06-11 | 11.81 | 11.89 | 11.53 | 11.73 | 11.73 | qfq | 2,785,189 | 32,578,369 | -0.34% |
| 2026-06-10 | 11.90 | 12.05 | 11.62 | 11.77 | 11.77 | qfq | 3,248,486 | 38,289,140 | -1.75% |
| 2026-06-09 | 12.06 | 12.17 | 11.79 | 11.98 | 11.98 | qfq | 3,185,770 | 38,117,678 | -0.17% |
| 2026-06-08 | 11.91 | 12.46 | 11.85 | 12.00 | 12.00 | qfq | 4,298,100 | 52,252,636 | -2.12% |
| 2026-06-05 | 12.05 | 12.48 | 11.85 | 12.26 | 12.26 | qfq | 4,225,729 | 51,541,792 | 1.74% |
| 2026-06-04 | 12.36 | 12.45 | 11.91 | 12.05 | 12.05 | qfq | 2,958,620 | 35,784,779 | -2.43% |
| 2026-06-03 | 12.60 | 12.64 | 12.29 | 12.35 | 12.35 | qfq | 3,567,830 | 44,270,557 | -1.83% |
| 2026-06-02 | 12.99 | 13.08 | 12.46 | 12.58 | 12.58 | qfq | 3,668,920 | 46,417,155 | -3.16% |
| 2026-06-01 | 12.71 | 13.13 | 12.24 | 12.99 | 12.99 | qfq | 5,493,209 | 71,021,025 | 4.00% |
| 2026-05-29 | 12.77 | 12.98 | 12.37 | 12.49 | 12.49 | qfq | 4,105,585 | 51,868,760 | -2.19% |
| 2026-05-28 | 12.75 | 12.89 | 12.40 | 12.77 | 12.77 | qfq | 3,940,949 | 49,900,911 | -0.70% |
| 2026-05-27 | 13.60 | 13.60 | 12.64 | 12.86 | 12.66 | qfq | 6,684,690 | 86,272,343 | -4.88% |
| 2026-05-26 | 13.82 | 13.82 | 13.37 | 13.52 | 13.31 | qfq | 4,708,660 | 63,665,796 | -2.24% |
| 2026-05-25 | 14.12 | 14.24 | 13.65 | 13.83 | 13.61 | qfq | 3,427,501 | 47,727,833 | -1.00% |
| 2026-05-22 | 13.81 | 14.10 | 13.58 | 13.97 | 13.75 | qfq | 3,560,087 | 49,226,450 | 1.23% |
| 2026-05-21 | 14.21 | 14.41 | 13.56 | 13.80 | 13.59 | qfq | 3,309,498 | 46,551,481 | -2.75% |
| 2026-05-20 | 14.37 | 14.38 | 14.04 | 14.19 | 13.97 | qfq | 2,452,440 | 34,726,194 | -1.25% |
| 2026-05-19 | 14.45 | 14.65 | 14.22 | 14.37 | 14.15 | qfq | 2,845,280 | 40,937,337 | -0.55% |
| 2026-05-18 | 14.36 | 14.57 | 14.22 | 14.45 | 14.23 | qfq | 4,194,853 | 60,353,458 | 1.19% |
| 2026-05-15 | 14.39 | 14.55 | 14.11 | 14.28 | 14.06 | qfq | 4,126,048 | 59,184,590 | -0.76% |
| 2026-05-14 | 14.48 | 14.54 | 14.24 | 14.39 | 14.17 | qfq | 3,349,468 | 48,294,409 | -0.07% |
| 2026-05-13 | 14.46 | 14.55 | 14.24 | 14.40 | 14.18 | qfq | 4,037,275 | 58,122,030 | -0.35% |
| 2026-05-12 | 14.68 | 14.85 | 14.32 | 14.45 | 14.23 | qfq | 4,688,870 | 68,169,274 | -1.57% |
| 2026-05-11 | 14.59 | 14.73 | 14.45 | 14.68 | 14.45 | qfq | 4,136,220 | 60,498,322 | 0.96% |
| 2026-05-08 | 14.34 | 14.55 | 14.26 | 14.54 | 14.31 | qfq | 3,873,060 | 55,936,828 | 1.47% |
| 2026-05-07 | 14.30 | 14.45 | 14.28 | 14.33 | 14.11 | qfq | 3,941,000 | 56,663,219 | 0.35% |
| 2026-05-06 | 14.22 | 14.37 | 14.16 | 14.28 | 14.06 | qfq | 4,276,711 | 61,074,477 | 0.56% |
| 2026-04-30 | 13.92 | 14.28 | 13.92 | 14.20 | 13.98 | qfq | 3,604,570 | 51,102,262 | 1.50% |
| 2026-04-29 | 13.70 | 14.04 | 13.62 | 13.99 | 13.77 | qfq | 3,926,953 | 54,646,930 | 2.04% |
| 2026-04-28 | 13.51 | 13.84 | 13.49 | 13.71 | 13.50 | qfq | 3,542,207 | 48,643,721 | 0.81% |
| 2026-04-27 | 13.28 | 13.65 | 13.06 | 13.60 | 13.39 | qfq | 2,963,060 | 39,706,091 | 2.03% |
| 2026-04-24 | 13.13 | 13.38 | 12.96 | 13.33 | 13.12 | qfq | 2,898,280 | 38,308,452 | 1.45% |
| 2026-04-23 | 13.30 | 13.36 | 13.10 | 13.14 | 12.94 | qfq | 2,312,500 | 30,479,786 | -1.43% |
| 2026-04-22 | 13.45 | 13.46 | 13.24 | 13.33 | 13.12 | qfq | 1,983,720 | 26,483,274 | -0.67% |
| 2026-04-21 | 13.42 | 13.48 | 13.30 | 13.42 | 13.21 | qfq | 2,043,713 | 27,422,939 | -0.22% |
| 2026-04-20 | 13.38 | 13.46 | 13.22 | 13.45 | 13.24 | qfq | 2,171,930 | 28,967,701 | 1.51% |
| 2026-04-17 | 13.34 | 13.41 | 13.20 | 13.25 | 13.04 | qfq | 1,688,161 | 22,417,903 | -0.97% |
| 2026-04-16 | 13.18 | 13.45 | 13.12 | 13.38 | 13.17 | qfq | 2,073,120 | 27,556,999 | 1.67% |
| 2026-04-15 | 13.29 | 13.36 | 13.10 | 13.16 | 12.96 | qfq | 1,749,100 | 23,136,340 | -0.75% |
| 2026-04-14 | 13.42 | 13.44 | 13.03 | 13.26 | 13.05 | qfq | 2,488,896 | 32,887,748 | -0.15% |
| 2026-04-13 | 13.34 | 13.38 | 13.12 | 13.28 | 13.07 | qfq | 2,164,500 | 28,653,669 | -0.45% |
| 2026-04-10 | 13.33 | 13.48 | 13.25 | 13.34 | 13.13 | qfq | 2,131,503 | 28,541,974 | 1.06% |
| 2026-04-09 | 13.50 | 13.52 | 13.12 | 13.20 | 12.99 | qfq | 2,252,779 | 29,925,846 | -2.37% |
| 2026-04-08 | 13.52 | 13.55 | 13.31 | 13.52 | 13.31 | qfq | 3,381,069 | 45,521,549 | 3.76% |
| 2026-04-07 | 12.69 | 13.09 | 12.51 | 13.03 | 12.83 | qfq | 2,433,300 | 31,457,200 | 2.36% |
| 2026-04-03 | 13.12 | 13.20 | 12.62 | 12.73 | 12.53 | qfq | 2,471,061 | 31,577,563 | -2.82% |
| 2026-04-02 | 13.35 | 13.39 | 12.93 | 13.10 | 12.90 | qfq | 2,629,500 | 34,597,213 | -1.87% |
| 2026-04-01 | 13.38 | 13.51 | 13.16 | 13.35 | 13.14 | qfq | 3,285,250 | 43,708,233 | 0.53% |
| 2026-03-31 | 13.42 | 13.57 | 13.15 | 13.28 | 13.07 | qfq | 3,049,073 | 40,792,520 | -0.45% |
| 2026-03-30 | 12.98 | 13.35 | 12.94 | 13.34 | 13.13 | qfq | 2,827,019 | 37,316,140 | 1.68% |
| 2026-03-27 | 12.91 | 13.17 | 12.74 | 13.12 | 12.92 | qfq | 2,283,070 | 29,763,898 | 1.39% |
| 2026-03-26 | 13.20 | 13.30 | 12.83 | 12.94 | 12.74 | qfq | 2,523,270 | 32,853,361 | -1.67% |
| 2026-03-25 | 12.98 | 13.18 | 12.98 | 13.16 | 12.96 | qfq | 2,988,350 | 39,136,521 | 1.94% |
| 2026-03-24 | 12.52 | 12.95 | 12.24 | 12.91 | 12.71 | qfq | 4,985,084 | 62,975,577 | 5.82% |
| 2026-03-23 | 12.96 | 12.96 | 12.07 | 12.20 | 12.01 | qfq | 4,841,801 | 60,567,680 | -6.87% |
| 2026-03-20 | 13.65 | 13.75 | 13.05 | 13.10 | 12.90 | qfq | 4,142,094 | 55,208,548 | -3.96% |
| 2026-03-19 | 13.94 | 14.02 | 13.52 | 13.64 | 13.43 | qfq | 2,740,807 | 37,746,529 | -2.99% |
| 2026-03-18 | 13.78 | 14.09 | 13.66 | 14.06 | 13.84 | qfq | 2,658,497 | 36,950,464 | 2.03% |
| 2026-03-17 | 14.18 | 14.18 | 13.75 | 13.78 | 13.57 | qfq | 2,844,947 | 39,798,508 | -2.34% |
| 2026-03-16 | 14.02 | 14.23 | 13.92 | 14.11 | 13.89 | qfq | 3,209,219 | 45,116,359 | 0.36% |
| 2026-03-13 | 13.94 | 14.30 | 13.93 | 14.06 | 13.84 | qfq | 3,442,210 | 48,605,371 | 0.43% |
| 2026-03-12 | 14.20 | 14.24 | 13.92 | 14.00 | 13.78 | qfq | 3,698,530 | 52,018,785 | -1.55% |
| 2026-03-11 | 14.36 | 14.41 | 14.08 | 14.22 | 14.00 | qfq | 3,382,790 | 48,115,973 | -0.97% |
| 2026-03-10 | 14.03 | 14.38 | 13.93 | 14.36 | 14.14 | qfq | 4,791,714 | 67,957,018 | 3.01% |
| 2026-03-09 | 14.10 | 14.36 | 13.86 | 13.94 | 13.72 | qfq | 7,310,740 | 102,498,674 | -1.76% |
| 2026-03-06 | 13.78 | 14.23 | 13.50 | 14.19 | 13.97 | qfq | 4,299,680 | 60,435,732 | 3.13% |
| 2026-03-05 | 13.89 | 14.05 | 13.65 | 13.76 | 13.55 | qfq | 4,355,223 | 60,360,037 | 0.88% |
| 2026-03-04 | 13.57 | 13.77 | 13.47 | 13.64 | 13.43 | qfq | 3,865,492 | 52,670,367 | -0.29% |
| 2026-03-03 | 14.15 | 14.34 | 13.64 | 13.68 | 13.47 | qfq | 5,141,180 | 71,713,040 | -2.98% |
| 2026-03-02 | 14.71 | 14.77 | 14.05 | 14.10 | 13.88 | qfq | 6,399,460 | 91,148,996 | -4.99% |
| 2026-02-27 | 15.02 | 15.08 | 14.78 | 14.84 | 14.61 | qfq | 2,945,940 | 43,786,710 | -1.20% |
| 2026-02-26 | 15.00 | 15.09 | 14.86 | 15.02 | 14.79 | qfq | 2,406,690 | 35,966,648 | 0.20% |
| 2026-02-25 | 15.06 | 15.17 | 14.97 | 14.99 | 14.76 | qfq | 2,644,857 | 39,828,285 | 0.00% |
| 2026-02-24 | 14.96 | 15.03 | 14.82 | 14.99 | 14.76 | qfq | 3,187,113 | 47,667,130 | 1.83% |
| 2026-02-13 | 14.72 | 14.90 | 14.63 | 14.72 | 14.49 | qfq | 2,369,100 | 35,044,947 | 0.07% |
| 2026-02-12 | 15.03 | 15.08 | 14.68 | 14.71 | 14.48 | qfq | 2,828,980 | 41,987,317 | -1.67% |
| 2026-02-11 | 15.09 | 15.13 | 14.80 | 14.96 | 14.73 | qfq | 2,096,827 | 31,486,495 | -0.86% |
| 2026-02-10 | 15.15 | 15.19 | 15.01 | 15.09 | 14.86 | qfq | 2,285,040 | 34,526,785 | -0.13% |
| 2026-02-09 | 15.12 | 15.15 | 14.96 | 15.11 | 14.88 | qfq | 2,818,300 | 42,405,624 | 0.87% |
| 2026-02-06 | 14.85 | 15.11 | 14.80 | 14.98 | 14.75 | qfq | 3,016,388 | 45,320,782 | 0.40% |
| 2026-02-05 | 14.95 | 15.19 | 14.89 | 14.92 | 14.69 | qfq | 2,916,270 | 43,724,935 | -0.20% |
| 2026-02-04 | 14.79 | 14.95 | 14.67 | 14.95 | 14.72 | qfq | 2,987,252 | 44,444,706 | 1.01% |
| 2026-02-03 | 14.54 | 14.86 | 14.54 | 14.80 | 14.57 | qfq | 3,415,287 | 50,246,790 | 1.86% |
| 2026-02-02 | 14.63 | 14.86 | 14.41 | 14.53 | 14.30 | qfq | 4,044,960 | 59,458,268 | -0.62% |
| 2026-01-30 | 14.41 | 14.70 | 14.30 | 14.62 | 14.39 | qfq | 4,539,500 | 65,925,503 | 1.46% |
| 2026-01-29 | 14.52 | 14.77 | 14.25 | 14.41 | 14.19 | qfq | 3,436,060 | 49,944,883 | -0.69% |
| 2026-01-28 | 14.81 | 14.81 | 14.45 | 14.51 | 14.28 | qfq | 2,778,175 | 40,429,369 | -1.89% |
| 2026-01-27 | 14.79 | 14.84 | 14.31 | 14.79 | 14.56 | qfq | 3,457,922 | 50,453,595 | -0.14% |
| 2026-01-26 | 14.91 | 14.93 | 14.67 | 14.81 | 14.58 | qfq | 4,544,490 | 67,193,755 | -0.60% |
| 2026-01-23 | 15.02 | 15.03 | 14.76 | 14.90 | 14.67 | qfq | 4,323,652 | 64,460,144 | -0.93% |
| 2026-01-22 | 14.77 | 15.06 | 14.65 | 15.04 | 14.81 | qfq | 5,355,985 | 79,750,377 | 1.08% |
| 2026-01-21 | 14.82 | 14.93 | 14.69 | 14.88 | 14.65 | qfq | 3,407,031 | 50,513,193 | -0.20% |
| 2026-01-20 | 14.99 | 15.00 | 14.79 | 14.91 | 14.68 | qfq | 5,406,083 | 80,411,624 | -0.53% |
| 2026-01-19 | 14.42 | 14.99 | 14.41 | 14.99 | 14.76 | qfq | 6,920,354 | 102,640,769 | 3.52% |
| 2026-01-16 | 14.79 | 14.80 | 14.44 | 14.48 | 14.25 | qfq | 3,770,604 | 54,826,479 | -1.43% |
| 2026-01-15 | 14.61 | 14.78 | 14.54 | 14.69 | 14.46 | qfq | 5,203,234 | 76,275,289 | -0.54% |
| 2026-01-14 | 14.45 | 14.91 | 14.38 | 14.77 | 14.54 | qfq | 10,276,711 | 150,068,771 | 2.29% |
| 2026-01-13 | 14.41 | 14.55 | 14.23 | 14.44 | 14.22 | qfq | 5,968,493 | 86,123,738 | 0.21% |
| 2026-01-12 | 14.25 | 14.41 | 14.10 | 14.41 | 14.19 | qfq | 6,117,797 | 87,300,147 | 1.55% |
| 2026-01-09 | 14.21 | 14.26 | 14.02 | 14.19 | 13.97 | qfq | 4,674,710 | 66,134,245 | 0.21% |
| 2026-01-08 | 13.91 | 14.20 | 13.80 | 14.16 | 13.94 | qfq | 4,436,346 | 62,420,006 | 1.72% |
| 2026-01-07 | 13.98 | 13.99 | 13.80 | 13.92 | 13.70 | qfq | 3,861,079 | 53,731,307 | -0.43% |
| 2026-01-06 | 14.03 | 14.13 | 13.88 | 13.98 | 13.76 | qfq | 4,534,034 | 63,433,819 | -0.29% |
| 2026-01-05 | 13.84 | 14.07 | 13.76 | 14.02 | 13.80 | qfq | 3,219,600 | 44,994,219 | 1.45% |
| 2025-12-31 | 13.88 | 13.93 | 13.57 | 13.82 | 13.61 | qfq | 3,002,305 | 41,225,322 | -0.36% |
| 2025-12-30 | 14.01 | 14.09 | 13.82 | 13.87 | 13.65 | qfq | 3,341,991 | 46,571,360 | -1.56% |
| 2025-12-29 | 14.04 | 14.15 | 13.91 | 14.09 | 13.87 | qfq | 3,545,919 | 49,738,046 | 0.36% |
| 2025-12-26 | 14.35 | 14.38 | 14.00 | 14.04 | 13.82 | qfq | 5,334,978 | 75,594,918 | -2.09% |
| 2025-12-25 | 14.29 | 14.40 | 14.11 | 14.34 | 14.12 | qfq | 3,143,533 | 44,878,453 | 0.91% |
| 2025-12-24 | 14.15 | 14.28 | 13.96 | 14.21 | 13.99 | qfq | 3,680,090 | 52,129,820 | 0.85% |
| 2025-12-23 | 14.15 | 14.17 | 13.95 | 14.09 | 13.87 | qfq | 3,959,840 | 55,605,414 | -0.56% |
| 2025-12-22 | 14.31 | 14.38 | 14.13 | 14.17 | 13.95 | qfq | 3,653,030 | 51,946,471 | -0.98% |
| 2025-12-19 | 14.00 | 14.35 | 13.95 | 14.31 | 14.09 | qfq | 4,156,369 | 59,012,185 | 2.51% |
| 2025-12-18 | 13.78 | 14.09 | 13.72 | 13.96 | 13.74 | qfq | 4,463,465 | 62,394,590 | 0.43% |
| 2025-12-17 | 14.20 | 14.23 | 13.61 | 13.90 | 13.68 | qfq | 6,855,638 | 94,954,879 | -2.32% |
| 2025-12-16 | 14.49 | 14.56 | 14.16 | 14.23 | 14.01 | qfq | 4,845,990 | 69,335,855 | -1.59% |
| 2025-12-15 | 14.24 | 14.54 | 13.96 | 14.46 | 14.24 | qfq | 5,324,160 | 76,237,501 | 0.98% |
| 2025-12-12 | 14.33 | 14.66 | 14.24 | 14.32 | 14.10 | qfq | 6,024,216 | 87,079,223 | -0.49% |
| 2025-12-11 | 15.04 | 15.10 | 14.39 | 14.39 | 14.17 | qfq | 6,455,214 | 94,285,956 | -3.29% |
| 2025-12-10 | 14.90 | 15.00 | 14.69 | 14.88 | 14.65 | qfq | 6,165,529 | 91,508,558 | -0.13% |
| 2025-12-09 | 15.12 | 15.20 | 14.86 | 14.90 | 14.67 | qfq | 7,638,386 | 114,686,649 | -2.04% |
| 2025-12-08 | 14.84 | 15.26 | 14.70 | 15.21 | 14.97 | qfq | 13,266,878 | 199,565,781 | 3.26% |
| 2025-12-05 | 14.43 | 14.96 | 14.14 | 14.73 | 14.50 | qfq | 12,851,185 | 186,974,366 | 2.08% |
| 2025-12-04 | 14.93 | 15.00 | 14.24 | 14.43 | 14.21 | qfq | 14,812,038 | 214,697,892 | -3.80% |
| 2025-12-03 | 15.50 | 15.59 | 14.88 | 15.00 | 14.77 | qfq | 16,639,351 | 251,004,486 | -2.79% |
| 2025-12-02 | 15.43 | 15.76 | 15.13 | 15.43 | 15.19 | qfq | 22,840,629 | 351,841,520 | -2.96% |
| 2025-12-01 | 14.74 | 16.07 | 14.74 | 15.90 | 15.65 | qfq | 33,430,263 | 518,268,189 | 3.92% |
| 2025-11-28 | 17.55 | 17.55 | 15.18 | 15.30 | 15.06 | qfq | 40,766,684 | 659,457,304 | -7.38% |
| 2025-11-27 | 15.49 | 16.52 | 15.49 | 16.52 | 16.26 | qfq | 25,871,022 | 421,509,573 | 9.99% |
| 2025-11-26 | 13.67 | 15.02 | 13.66 | 15.02 | 14.79 | qfq | 14,785,302 | 221,107,600 | 10.04% |
| 2025-11-25 | 13.47 | 13.73 | 13.38 | 13.65 | 13.44 | qfq | 2,295,992 | 31,263,936 | 1.34% |
| 2025-11-24 | 13.48 | 13.55 | 13.28 | 13.47 | 13.26 | qfq | 3,579,920 | 48,098,536 | 1.66% |
| 2025-11-21 | 13.95 | 14.08 | 13.24 | 13.25 | 13.04 | qfq | 3,931,982 | 53,152,495 | -5.49% |
| 2025-11-20 | 14.04 | 14.16 | 13.86 | 14.02 | 13.80 | qfq | 2,034,140 | 28,532,381 | 0.00% |
| 2025-11-19 | 14.48 | 14.48 | 13.97 | 14.02 | 13.80 | qfq | 3,194,920 | 45,067,355 | -2.50% |
| 2025-11-18 | 14.33 | 14.43 | 14.20 | 14.38 | 14.16 | qfq | 2,782,433 | 39,859,961 | 0.14% |
| 2025-11-17 | 14.38 | 14.48 | 14.31 | 14.36 | 14.14 | qfq | 2,263,128 | 32,551,909 | -0.28% |
| 2025-11-14 | 14.28 | 14.51 | 14.28 | 14.40 | 14.18 | qfq | 2,691,130 | 38,862,806 | 0.28% |
| 2025-11-13 | 14.27 | 14.40 | 14.12 | 14.36 | 14.14 | qfq | 2,814,769 | 40,229,364 | 1.06% |
| 2025-11-12 | 14.28 | 14.40 | 14.16 | 14.21 | 13.99 | qfq | 3,079,150 | 43,885,064 | -0.56% |
| 2025-11-11 | 14.31 | 14.58 | 14.22 | 14.29 | 14.07 | qfq | 3,569,150 | 51,251,006 | -0.07% |
| 2025-11-10 | 14.22 | 14.30 | 14.18 | 14.30 | 14.08 | qfq | 2,437,998 | 34,721,499 | 0.56% |
| 2025-11-07 | 14.21 | 14.28 | 14.12 | 14.22 | 14.00 | qfq | 2,726,702 | 38,699,389 | 0.07% |
| 2025-11-06 | 14.19 | 14.27 | 14.03 | 14.21 | 13.99 | qfq | 2,544,910 | 36,035,158 | 0.14% |
| 2025-11-05 | 14.06 | 14.27 | 13.95 | 14.19 | 13.97 | qfq | 2,918,784 | 41,341,443 | 0.85% |
| 2025-11-04 | 14.02 | 14.19 | 13.94 | 14.07 | 13.85 | qfq | 2,305,093 | 32,382,996 | 0.64% |
| 2025-11-03 | 13.92 | 14.02 | 13.86 | 13.98 | 13.76 | qfq | 1,748,370 | 24,395,531 | 0.94% |
| 2025-10-31 | 13.68 | 13.94 | 13.55 | 13.85 | 13.63 | qfq | 2,987,670 | 41,353,306 | 1.02% |
| 2025-10-30 | 13.82 | 13.93 | 13.68 | 13.71 | 13.50 | qfq | 2,691,840 | 37,094,229 | -0.80% |
| 2025-10-29 | 13.98 | 14.03 | 13.80 | 13.82 | 13.61 | qfq | 2,036,920 | 28,251,151 | -1.50% |
| 2025-10-28 | 13.93 | 14.15 | 13.90 | 14.03 | 13.81 | qfq | 2,551,394 | 35,856,157 | 0.21% |
| 2025-10-27 | 14.04 | 14.11 | 13.85 | 14.00 | 13.78 | qfq | 2,550,610 | 35,673,871 | 0.00% |
| 2025-10-24 | 13.99 | 14.02 | 13.87 | 14.00 | 13.78 | qfq | 2,235,029 | 31,177,497 | 0.14% |
| 2025-10-23 | 13.87 | 13.98 | 13.70 | 13.98 | 13.76 | qfq | 2,395,250 | 33,205,693 | 1.08% |
| 2025-10-22 | 13.72 | 13.95 | 13.68 | 13.83 | 13.61 | qfq | 1,975,650 | 27,372,848 | 0.58% |
| 2025-10-21 | 13.69 | 13.75 | 13.48 | 13.75 | 13.54 | qfq | 2,496,580 | 34,130,808 | 1.93% |
| 2025-10-20 | 13.27 | 13.51 | 13.27 | 13.49 | 13.28 | qfq | 1,514,618 | 20,343,730 | 1.66% |
| 2025-10-17 | 13.36 | 13.45 | 13.20 | 13.27 | 13.06 | qfq | 2,278,729 | 30,426,024 | -0.67% |
| 2025-10-16 | 13.49 | 13.55 | 13.33 | 13.36 | 13.15 | qfq | 1,431,077 | 19,199,285 | -1.26% |
| 2025-10-15 | 13.49 | 13.56 | 13.34 | 13.53 | 13.32 | qfq | 1,656,810 | 22,355,023 | 1.05% |
| 2025-10-14 | 13.40 | 13.54 | 13.35 | 13.39 | 13.18 | qfq | 1,969,354 | 26,495,784 | 0.07% |
| 2025-10-13 | 13.21 | 13.42 | 12.87 | 13.38 | 13.17 | qfq | 2,603,201 | 34,345,383 | -0.96% |
| 2025-10-10 | 13.50 | 13.65 | 13.36 | 13.51 | 13.30 | qfq | 1,996,241 | 27,012,625 | 0.45% |
| 2025-10-09 | 13.54 | 13.63 | 13.33 | 13.45 | 13.24 | qfq | 1,790,008 | 24,035,637 | -0.37% |
| 2025-09-30 | 13.60 | 13.68 | 13.47 | 13.50 | 13.29 | qfq | 1,420,150 | 19,230,761 | -0.66% |
| 2025-09-29 | 13.47 | 13.60 | 13.25 | 13.59 | 13.38 | qfq | 1,724,639 | 23,249,945 | 1.42% |
| 2025-09-26 | 13.30 | 13.55 | 13.15 | 13.40 | 13.19 | qfq | 1,650,458 | 22,145,420 | 0.53% |
| 2025-09-25 | 13.49 | 13.68 | 13.28 | 13.33 | 13.12 | qfq | 2,298,820 | 30,911,181 | -1.70% |
| 2025-09-24 | 13.34 | 13.60 | 13.24 | 13.56 | 13.35 | qfq | 1,821,795 | 24,546,982 | 1.57% |
| 2025-09-23 | 13.60 | 13.60 | 12.90 | 13.35 | 13.14 | qfq | 3,231,311 | 42,573,240 | -1.77% |
| 2025-09-22 | 13.78 | 13.78 | 13.50 | 13.59 | 13.38 | qfq | 1,830,220 | 24,895,838 | -1.38% |
| 2025-09-19 | 13.91 | 13.98 | 13.63 | 13.78 | 13.57 | qfq | 2,666,893 | 36,644,969 | -0.93% |
| 2025-09-18 | 14.06 | 14.14 | 13.78 | 13.91 | 13.69 | qfq | 2,911,949 | 40,723,781 | -1.14% |
| 2025-09-17 | 14.10 | 14.19 | 14.04 | 14.07 | 13.85 | qfq | 2,052,891 | 28,987,558 | -0.21% |
| 2025-09-16 | 13.90 | 14.12 | 13.81 | 14.10 | 13.88 | qfq | 3,281,419 | 45,951,797 | 1.73% |
| 2025-09-15 | 13.76 | 13.87 | 13.63 | 13.86 | 13.64 | qfq | 2,325,641 | 32,023,047 | 0.73% |
| 2025-09-12 | 13.91 | 13.91 | 13.72 | 13.76 | 13.55 | qfq | 2,166,810 | 29,882,750 | -0.65% |
| 2025-09-11 | 13.78 | 13.93 | 13.59 | 13.85 | 13.63 | qfq | 2,218,660 | 30,511,685 | 0.44% |
| 2025-09-10 | 13.84 | 13.89 | 13.73 | 13.79 | 13.58 | qfq | 1,696,290 | 23,404,223 | -0.22% |
| 2025-09-09 | 13.78 | 13.93 | 13.67 | 13.82 | 13.61 | qfq | 2,531,540 | 34,874,051 | -0.07% |
| 2025-09-08 | 13.58 | 13.90 | 13.56 | 13.83 | 13.61 | qfq | 3,322,160 | 45,653,353 | 1.84% |
| 2025-09-05 | 13.47 | 13.61 | 13.32 | 13.58 | 13.37 | qfq | 2,894,696 | 39,136,939 | 1.12% |
| 2025-09-04 | 13.27 | 13.68 | 13.27 | 13.43 | 13.22 | qfq | 4,125,077 | 55,631,940 | 1.28% |
| 2025-09-03 | 13.56 | 13.62 | 13.22 | 13.26 | 13.05 | qfq | 2,926,972 | 39,286,085 | -2.14% |
| 2025-09-02 | 13.79 | 13.85 | 13.28 | 13.55 | 13.34 | qfq | 5,304,514 | 71,544,017 | -1.74% |
| 2025-09-01 | 13.76 | 13.98 | 13.70 | 13.79 | 13.58 | qfq | 3,986,350 | 55,147,304 | -0.22% |
| 2025-08-29 | 14.14 | 14.18 | 13.73 | 13.82 | 13.61 | qfq | 4,344,404 | 60,506,440 | -2.19% |
| 2025-08-28 | 14.33 | 14.58 | 13.61 | 14.13 | 13.91 | qfq | 5,889,704 | 82,781,794 | -1.46% |
| 2025-08-27 | 14.82 | 14.87 | 14.32 | 14.34 | 14.12 | qfq | 5,519,845 | 80,856,674 | -3.24% |
| 2025-08-26 | 14.67 | 14.91 | 14.53 | 14.82 | 14.59 | qfq | 5,954,233 | 88,013,035 | 1.30% |
| 2025-08-25 | 14.70 | 14.76 | 14.57 | 14.63 | 14.40 | qfq | 4,681,219 | 68,561,561 | -0.34% |
| 2025-08-22 | 14.78 | 14.85 | 14.50 | 14.68 | 14.45 | qfq | 4,680,671 | 68,424,899 | -0.74% |
| 2025-08-21 | 14.84 | 14.98 | 14.68 | 14.79 | 14.56 | qfq | 4,504,710 | 66,707,949 | 0.00% |
| 2025-08-20 | 14.66 | 14.86 | 14.62 | 14.79 | 14.56 | qfq | 4,228,937 | 62,350,193 | 0.61% |
| 2025-08-19 | 14.59 | 14.73 | 14.47 | 14.70 | 14.47 | qfq | 3,623,611 | 52,983,947 | 0.75% |
| 2025-08-18 | 14.57 | 14.79 | 14.50 | 14.59 | 14.36 | qfq | 4,669,700 | 68,108,132 | 1.11% |
| 2025-08-15 | 14.29 | 14.56 | 14.29 | 14.43 | 14.21 | qfq | 3,866,189 | 55,838,870 | 0.56% |
| 2025-08-14 | 14.88 | 14.88 | 14.33 | 14.35 | 14.13 | qfq | 5,287,509 | 76,732,176 | -2.31% |
| 2025-08-13 | 14.90 | 14.95 | 14.63 | 14.69 | 14.46 | qfq | 4,555,806 | 67,022,669 | -0.41% |
| 2025-08-12 | 14.82 | 14.97 | 14.68 | 14.75 | 14.52 | qfq | 4,251,514 | 62,923,454 | -0.47% |
| 2025-08-11 | 14.72 | 14.89 | 14.62 | 14.82 | 14.59 | qfq | 5,717,201 | 84,570,319 | 0.68% |
| 2025-08-08 | 14.67 | 14.78 | 14.54 | 14.72 | 14.49 | qfq | 4,109,900 | 60,375,036 | 0.34% |
| 2025-08-07 | 14.69 | 14.78 | 14.60 | 14.67 | 14.44 | qfq | 3,987,133 | 58,577,422 | -0.20% |
| 2025-08-06 | 14.59 | 14.72 | 14.50 | 14.70 | 14.47 | qfq | 4,550,630 | 66,584,646 | 0.82% |
| 2025-08-05 | 14.50 | 14.65 | 14.48 | 14.58 | 14.35 | qfq | 4,183,610 | 60,898,732 | 0.69% |
| 2025-08-04 | 14.14 | 14.48 | 14.01 | 14.48 | 14.25 | qfq | 4,592,842 | 65,944,654 | 1.83% |
| 2025-08-01 | 13.95 | 14.27 | 13.95 | 14.22 | 14.00 | qfq | 5,490,572 | 77,580,254 | 1.79% |
| 2025-07-31 | 14.35 | 14.35 | 13.91 | 13.97 | 13.75 | qfq | 6,087,109 | 85,929,053 | -3.19% |
| 2025-07-30 | 14.34 | 14.74 | 14.30 | 14.43 | 14.21 | qfq | 6,022,560 | 87,288,803 | 0.56% |
| 2025-07-29 | 14.51 | 14.51 | 14.20 | 14.35 | 14.13 | qfq | 4,567,469 | 65,441,813 | -1.17% |
| 2025-07-28 | 14.27 | 14.57 | 14.25 | 14.52 | 14.29 | qfq | 7,025,394 | 101,590,760 | 1.75% |
| 2025-07-25 | 14.31 | 14.39 | 14.24 | 14.27 | 14.05 | qfq | 3,311,210 | 47,275,807 | -0.56% |
| 2025-07-24 | 14.26 | 14.35 | 14.20 | 14.35 | 14.13 | qfq | 4,329,545 | 61,889,846 | 0.49% |
| 2025-07-23 | 14.44 | 14.52 | 14.26 | 14.28 | 14.06 | qfq | 5,815,772 | 83,771,765 | -1.11% |
| 2025-07-22 | 14.70 | 14.70 | 14.33 | 14.44 | 14.22 | qfq | 7,175,033 | 103,700,817 | -1.03% |
| 2025-07-21 | 14.55 | 14.59 | 14.42 | 14.59 | 14.36 | qfq | 8,008,049 | 116,372,476 | 0.14% |
| 2025-07-18 | 14.74 | 14.75 | 14.36 | 14.57 | 14.34 | qfq | 9,377,195 | 135,895,385 | -0.68% |
| 2025-07-17 | 14.72 | 14.79 | 14.61 | 14.67 | 14.44 | qfq | 10,127,520 | 148,633,621 | -0.54% |
| 2025-07-16 | 14.81 | 15.27 | 14.60 | 14.75 | 14.52 | qfq | 15,022,720 | 223,278,060 | -2.38% |
| 2025-07-15 | 15.96 | 16.30 | 15.01 | 15.11 | 14.88 | qfq | 26,029,202 | 403,605,269 | -2.70% |
| 2025-07-14 | 14.07 | 15.53 | 14.07 | 15.53 | 15.29 | qfq | 9,461,045 | 144,582,335 | 9.99% |
| 2025-07-11 | 14.38 | 14.45 | 13.93 | 14.12 | 13.90 | qfq | 8,473,452 | 119,649,078 | -2.55% |
| 2025-07-10 | 14.63 | 14.91 | 14.45 | 14.49 | 14.26 | qfq | 9,993,479 | 145,886,268 | -1.83% |
| 2025-07-09 | 14.45 | 15.50 | 14.32 | 14.76 | 14.53 | qfq | 16,843,048 | 249,423,925 | 1.86% |
| 2025-07-08 | 14.50 | 14.67 | 14.10 | 14.49 | 14.26 | qfq | 16,386,045 | 235,682,820 | 0.98% |
| 2025-07-07 | 13.70 | 15.02 | 13.66 | 14.35 | 14.13 | qfq | 13,996,759 | 203,324,888 | 5.13% |
| 2025-07-04 | 13.83 | 13.88 | 13.63 | 13.65 | 13.44 | qfq | 1,425,130 | 19,585,067 | -1.59% |
| 2025-07-03 | 13.73 | 13.92 | 13.65 | 13.87 | 13.65 | qfq | 2,016,899 | 27,823,140 | 0.87% |
| 2025-07-02 | 13.75 | 13.75 | 13.61 | 13.75 | 13.54 | qfq | 1,710,500 | 23,420,666 | 0.44% |
| 2025-07-01 | 13.72 | 13.81 | 13.61 | 13.69 | 13.48 | qfq | 1,759,121 | 24,114,788 | -0.36% |
| 2025-06-30 | 13.62 | 13.77 | 13.60 | 13.74 | 13.53 | qfq | 2,234,508 | 30,638,242 | 0.29% |
| 2025-06-27 | 13.74 | 13.74 | 13.57 | 13.70 | 13.37 | qfq | 1,760,912 | 24,057,257 | 0.74% |
| 2025-06-26 | 13.64 | 13.72 | 13.55 | 13.60 | 13.27 | qfq | 1,485,760 | 20,251,317 | -0.07% |
| 2025-06-25 | 13.78 | 13.80 | 13.53 | 13.61 | 13.28 | qfq | 2,223,700 | 30,321,152 | -0.29% |
| 2025-06-24 | 13.21 | 13.66 | 13.21 | 13.65 | 13.32 | qfq | 2,913,854 | 39,473,309 | 3.33% |
| 2025-06-23 | 12.90 | 13.27 | 12.88 | 13.21 | 12.89 | qfq | 1,722,410 | 22,617,513 | 1.23% |
| 2025-06-20 | 13.05 | 13.30 | 13.01 | 13.05 | 12.73 | qfq | 1,932,820 | 25,342,212 | -0.68% |
| 2025-06-19 | 13.49 | 13.74 | 13.09 | 13.14 | 12.82 | qfq | 3,063,910 | 40,984,069 | -2.45% |
| 2025-06-18 | 13.24 | 13.88 | 13.08 | 13.47 | 13.14 | qfq | 3,905,561 | 52,483,920 | 1.43% |
| 2025-06-17 | 13.21 | 13.38 | 13.21 | 13.28 | 12.96 | qfq | 1,407,770 | 18,717,565 | 0.53% |
| 2025-06-16 | 13.17 | 13.29 | 13.10 | 13.21 | 12.89 | qfq | 1,679,420 | 22,213,634 | 0.30% |
| 2025-06-13 | 13.45 | 13.54 | 13.11 | 13.17 | 12.85 | qfq | 1,999,683 | 26,503,146 | -2.73% |
| 2025-06-12 | 13.65 | 13.65 | 13.44 | 13.54 | 13.21 | qfq | 1,341,081 | 18,143,508 | -0.37% |
| 2025-06-11 | 13.50 | 13.64 | 13.39 | 13.59 | 13.26 | qfq | 2,334,750 | 31,616,480 | 1.49% |
| 2025-06-10 | 13.61 | 13.66 | 13.24 | 13.39 | 13.07 | qfq | 2,320,050 | 31,220,014 | -1.76% |
| 2025-06-09 | 13.65 | 13.78 | 13.49 | 13.63 | 13.30 | qfq | 2,503,518 | 34,020,642 | 0.22% |
| 2025-06-06 | 13.65 | 13.86 | 13.36 | 13.60 | 13.27 | qfq | 4,721,350 | 64,046,059 | 1.27% |
| 2025-06-05 | 13.47 | 13.50 | 13.32 | 13.43 | 13.11 | qfq | 1,926,980 | 25,840,443 | -0.07% |
| 2025-06-04 | 13.38 | 13.70 | 13.29 | 13.44 | 13.12 | qfq | 2,842,104 | 38,218,031 | 0.60% |
| 2025-06-03 | 13.31 | 13.41 | 13.21 | 13.36 | 13.04 | qfq | 2,344,464 | 31,187,486 | -0.15% |
| 2025-05-30 | 13.30 | 13.53 | 13.17 | 13.38 | 13.06 | qfq | 4,021,154 | 53,856,721 | 0.30% |
| 2025-05-29 | 13.16 | 13.46 | 13.08 | 13.34 | 13.02 | qfq | 3,236,003 | 43,045,186 | 1.75% |
| 2025-05-28 | 13.14 | 13.23 | 13.03 | 13.11 | 12.79 | qfq | 1,382,860 | 18,138,847 | -0.23% |
| 2025-05-27 | 13.15 | 13.19 | 12.99 | 13.14 | 12.82 | qfq | 1,253,541 | 16,422,932 | -0.08% |
| 2025-05-26 | 13.05 | 13.23 | 12.96 | 13.15 | 12.83 | qfq | 1,528,900 | 20,045,251 | 0.77% |
| 2025-05-23 | 13.06 | 13.32 | 13.01 | 13.05 | 12.73 | qfq | 2,395,810 | 31,572,007 | -0.46% |
| 2025-05-22 | 13.22 | 13.67 | 13.10 | 13.11 | 12.79 | qfq | 2,878,508 | 38,435,873 | -0.83% |
| 2025-05-21 | 13.34 | 13.35 | 13.10 | 13.22 | 12.90 | qfq | 1,804,869 | 23,853,712 | -0.97% |
| 2025-05-20 | 13.27 | 13.35 | 13.16 | 13.35 | 13.03 | qfq | 1,250,530 | 16,600,756 | 0.68% |
| 2025-05-19 | 13.14 | 13.28 | 13.10 | 13.26 | 12.94 | qfq | 1,695,470 | 22,402,497 | 1.22% |
| 2025-05-16 | 13.02 | 13.19 | 12.93 | 13.10 | 12.78 | qfq | 1,511,624 | 19,826,864 | 0.46% |
| 2025-05-15 | 13.03 | 13.08 | 12.86 | 13.04 | 12.72 | qfq | 1,623,114 | 21,058,375 | 0.38% |
| 2025-05-14 | 13.07 | 13.18 | 12.90 | 12.99 | 12.68 | qfq | 2,048,980 | 26,578,464 | -0.54% |
| 2025-05-13 | 13.28 | 13.28 | 12.99 | 13.06 | 12.74 | qfq | 1,915,921 | 25,118,482 | -0.46% |
| 2025-05-12 | 13.22 | 13.27 | 13.00 | 13.12 | 12.80 | qfq | 2,111,350 | 27,640,705 | -0.08% |
| 2025-05-09 | 13.15 | 13.25 | 13.02 | 13.13 | 12.81 | qfq | 2,036,150 | 26,688,503 | -0.45% |
| 2025-05-08 | 12.88 | 13.34 | 12.83 | 13.19 | 12.87 | qfq | 3,067,180 | 40,358,761 | 2.09% |
| 2025-05-07 | 12.86 | 13.10 | 12.80 | 12.92 | 12.61 | qfq | 2,859,238 | 36,972,295 | 0.94% |
| 2025-05-06 | 12.69 | 12.94 | 12.56 | 12.80 | 12.49 | qfq | 3,337,421 | 42,414,043 | 1.75% |
| 2025-04-30 | 12.27 | 12.74 | 12.27 | 12.58 | 12.28 | qfq | 2,999,481 | 37,702,713 | 1.94% |
| 2025-04-29 | 12.17 | 12.42 | 12.08 | 12.34 | 12.04 | qfq | 2,438,623 | 30,008,418 | 0.98% |
| 2025-04-28 | 12.37 | 12.51 | 12.09 | 12.22 | 11.92 | qfq | 2,526,770 | 30,942,147 | -1.21% |
| 2025-04-25 | 12.26 | 12.72 | 12.26 | 12.37 | 12.07 | qfq | 2,881,518 | 35,803,457 | 1.64% |
| 2025-04-24 | 12.35 | 12.35 | 12.06 | 12.17 | 11.88 | qfq | 2,195,470 | 26,815,044 | -0.65% |
| 2025-04-23 | 12.16 | 12.33 | 12.16 | 12.25 | 11.95 | qfq | 2,283,480 | 27,984,053 | 0.74% |
| 2025-04-22 | 12.15 | 12.26 | 12.09 | 12.16 | 11.87 | qfq | 1,393,630 | 16,948,441 | -0.25% |
| 2025-04-21 | 12.04 | 12.20 | 11.88 | 12.19 | 11.90 | qfq | 2,478,130 | 29,937,257 | 1.33% |
| 2025-04-18 | 12.03 | 12.10 | 11.88 | 12.03 | 11.74 | qfq | 2,041,586 | 24,472,024 | 0.00% |
| 2025-04-17 | 11.81 | 12.28 | 11.81 | 12.03 | 11.74 | qfq | 2,470,916 | 29,875,420 | 1.09% |
| 2025-04-16 | 12.04 | 12.10 | 11.65 | 11.90 | 11.61 | qfq | 2,943,236 | 34,914,811 | -1.82% |
| 2025-04-15 | 11.93 | 12.45 | 11.87 | 12.12 | 11.83 | qfq | 4,883,318 | 59,271,381 | 1.42% |
| 2025-04-14 | 11.87 | 12.11 | 11.76 | 11.95 | 11.66 | qfq | 3,798,742 | 45,307,283 | 2.49% |
| 2025-04-11 | 11.48 | 11.81 | 11.45 | 11.66 | 11.38 | qfq | 3,034,850 | 35,473,003 | 0.17% |
| 2025-04-10 | 11.50 | 11.79 | 11.50 | 11.64 | 11.36 | qfq | 4,938,580 | 57,782,678 | 2.11% |
| 2025-04-09 | 11.27 | 11.49 | 10.48 | 11.40 | 11.12 | qfq | 5,450,664 | 60,506,724 | -0.44% |
| 2025-04-08 | 11.80 | 12.18 | 11.18 | 11.45 | 11.17 | qfq | 7,780,383 | 89,385,865 | -5.68% |
| 2025-04-07 | 12.89 | 12.89 | 12.14 | 12.14 | 11.85 | qfq | 2,634,990 | 32,253,859 | -10.01% |
| 2025-04-03 | 13.63 | 13.74 | 13.34 | 13.49 | 13.16 | qfq | 2,634,709 | 35,601,091 | -1.82% |
| 2025-04-02 | 13.68 | 13.89 | 13.60 | 13.74 | 13.41 | qfq | 2,111,876 | 29,080,741 | 0.37% |
| 2025-04-01 | 13.70 | 13.91 | 13.66 | 13.69 | 13.36 | qfq | 2,203,630 | 30,369,527 | -0.15% |
| 2025-03-31 | 13.80 | 14.14 | 13.55 | 13.71 | 13.38 | qfq | 2,615,910 | 36,066,805 | -1.01% |
| 2025-03-28 | 14.05 | 14.23 | 13.84 | 13.85 | 13.52 | qfq | 2,280,423 | 31,922,784 | -2.26% |
| 2025-03-27 | 14.33 | 14.34 | 14.07 | 14.17 | 13.83 | qfq | 2,138,760 | 30,376,199 | -1.80% |
| 2025-03-26 | 14.10 | 14.43 | 14.00 | 14.43 | 14.08 | qfq | 2,956,686 | 42,257,811 | 2.49% |
| 2025-03-25 | 14.12 | 14.21 | 13.93 | 14.08 | 13.74 | qfq | 2,572,720 | 36,270,684 | -0.28% |
| 2025-03-24 | 14.32 | 14.48 | 13.87 | 14.12 | 13.78 | qfq | 3,318,175 | 46,919,206 | -2.01% |
| 2025-03-21 | 14.50 | 14.54 | 14.25 | 14.41 | 14.06 | qfq | 3,477,019 | 49,959,184 | -1.30% |
| 2025-03-20 | 14.32 | 14.60 | 14.18 | 14.60 | 14.25 | qfq | 5,624,252 | 81,031,305 | 2.10% |
| 2025-03-19 | 14.41 | 14.64 | 14.24 | 14.30 | 13.95 | qfq | 5,834,325 | 84,019,407 | 0.42% |
| 2025-03-18 | 14.09 | 14.25 | 14.03 | 14.24 | 13.90 | qfq | 3,432,696 | 48,537,842 | 0.99% |
| 2025-03-17 | 14.13 | 14.20 | 14.02 | 14.10 | 13.76 | qfq | 2,653,379 | 37,409,865 | 0.07% |
| 2025-03-14 | 13.80 | 14.10 | 13.68 | 14.09 | 13.75 | qfq | 4,398,782 | 61,498,547 | 2.25% |
| 2025-03-13 | 13.86 | 13.88 | 13.60 | 13.78 | 13.45 | qfq | 2,227,509 | 30,623,467 | -0.51% |
| 2025-03-12 | 13.96 | 14.00 | 13.84 | 13.85 | 13.52 | qfq | 2,242,310 | 31,154,097 | -0.65% |
| 2025-03-11 | 13.82 | 13.98 | 13.74 | 13.94 | 13.60 | qfq | 2,095,270 | 29,013,689 | 0.07% |
| 2025-03-10 | 14.01 | 14.17 | 13.85 | 13.93 | 13.59 | qfq | 2,491,560 | 34,819,929 | -0.92% |
| 2025-03-07 | 13.82 | 14.65 | 13.82 | 14.06 | 13.72 | qfq | 6,057,227 | 85,922,807 | 1.15% |
| 2025-03-06 | 13.74 | 14.00 | 13.65 | 13.90 | 13.56 | qfq | 3,016,961 | 41,721,797 | 1.61% |
| 2025-03-05 | 13.71 | 13.73 | 13.41 | 13.68 | 13.35 | qfq | 1,991,450 | 27,018,586 | -0.44% |
| 2025-03-04 | 13.63 | 13.74 | 13.53 | 13.74 | 13.41 | qfq | 1,719,372 | 23,428,232 | 1.33% |
| 2025-03-03 | 13.53 | 13.73 | 13.45 | 13.56 | 13.23 | qfq | 2,075,165 | 28,257,444 | 1.12% |
| 2025-02-28 | 13.89 | 13.89 | 13.41 | 13.41 | 13.09 | qfq | 2,199,662 | 29,968,385 | -3.46% |
| 2025-02-27 | 13.94 | 14.00 | 13.64 | 13.89 | 13.55 | qfq | 3,113,016 | 43,048,922 | -0.36% |
| 2025-02-26 | 13.62 | 13.94 | 13.53 | 13.94 | 13.60 | qfq | 4,053,350 | 55,895,414 | 3.18% |
| 2025-02-25 | 13.50 | 13.68 | 13.37 | 13.51 | 13.18 | qfq | 1,860,993 | 25,225,228 | -0.44% |
| 2025-02-24 | 13.61 | 13.70 | 13.47 | 13.57 | 13.24 | qfq | 2,789,593 | 37,869,444 | -0.15% |
| 2025-02-21 | 13.67 | 13.74 | 13.53 | 13.59 | 13.26 | qfq | 2,791,646 | 37,986,256 | -0.80% |
| 2025-02-20 | 13.69 | 13.75 | 13.55 | 13.70 | 13.37 | qfq | 1,927,744 | 26,344,383 | 0.07% |
| 2025-02-19 | 13.50 | 13.74 | 13.50 | 13.69 | 13.36 | qfq | 1,878,480 | 25,672,549 | 1.26% |
| 2025-02-18 | 13.85 | 13.86 | 13.49 | 13.52 | 13.19 | qfq | 2,084,381 | 28,542,208 | -2.31% |
| 2025-02-17 | 13.77 | 13.87 | 13.69 | 13.84 | 13.51 | qfq | 2,563,603 | 35,323,109 | 0.95% |
| 2025-02-14 | 13.86 | 13.94 | 13.69 | 13.71 | 13.38 | qfq | 3,320,341 | 45,802,884 | -1.15% |
| 2025-02-13 | 14.29 | 14.29 | 13.85 | 13.87 | 13.53 | qfq | 4,417,389 | 61,617,718 | -3.28% |
| 2025-02-12 | 14.40 | 14.61 | 14.11 | 14.34 | 13.99 | qfq | 9,351,993 | 133,977,999 | 0.70% |
| 2025-02-11 | 14.20 | 14.52 | 14.02 | 14.24 | 13.90 | qfq | 3,353,554 | 47,728,453 | 0.28% |
| 2025-02-10 | 14.15 | 14.26 | 13.95 | 14.20 | 13.86 | qfq | 1,774,139 | 25,047,189 | 0.64% |
| 2025-02-07 | 13.87 | 14.28 | 13.82 | 14.11 | 13.77 | qfq | 3,575,569 | 50,372,462 | 2.10% |
| 2025-02-06 | 13.40 | 13.84 | 13.28 | 13.82 | 13.49 | qfq | 3,282,278 | 44,654,284 | 3.13% |
| 2025-02-05 | 13.43 | 13.58 | 13.26 | 13.40 | 13.08 | qfq | 1,952,516 | 26,085,201 | 0.37% |
| 2025-01-27 | 13.29 | 13.53 | 13.28 | 13.35 | 13.03 | qfq | 2,491,443 | 33,421,723 | 0.45% |
| 2025-01-24 | 13.32 | 13.35 | 13.14 | 13.29 | 12.97 | qfq | 1,606,301 | 21,249,800 | -0.30% |
| 2025-01-23 | 13.24 | 13.53 | 13.23 | 13.33 | 12.93 | qfq | 2,405,580 | 32,219,616 | 1.37% |
| 2025-01-22 | 13.31 | 13.33 | 13.06 | 13.15 | 12.76 | qfq | 1,754,440 | 23,091,545 | -1.57% |
| 2025-01-21 | 13.45 | 13.54 | 13.23 | 13.36 | 12.96 | qfq | 1,788,739 | 23,859,548 | -0.82% |
| 2025-01-20 | 13.30 | 13.51 | 13.17 | 13.47 | 13.07 | qfq | 2,201,618 | 29,458,899 | 2.05% |
| 2025-01-17 | 13.36 | 13.36 | 13.11 | 13.20 | 12.80 | qfq | 2,141,680 | 28,291,549 | -1.20% |
| 2025-01-16 | 13.37 | 13.70 | 13.17 | 13.36 | 12.96 | qfq | 3,932,420 | 52,929,783 | 1.91% |
| 2025-01-15 | 13.39 | 13.42 | 13.11 | 13.11 | 12.72 | qfq | 2,455,569 | 32,503,694 | -2.09% |
| 2025-01-14 | 12.97 | 13.42 | 12.89 | 13.39 | 12.99 | qfq | 4,289,083 | 56,654,600 | 4.12% |
| 2025-01-13 | 12.69 | 12.91 | 12.33 | 12.86 | 12.47 | qfq | 2,899,784 | 36,757,222 | -0.16% |
| 2025-01-10 | 13.59 | 13.69 | 12.73 | 12.88 | 12.49 | qfq | 4,915,270 | 64,701,390 | -6.60% |
| 2025-01-09 | 14.17 | 14.23 | 13.58 | 13.79 | 13.38 | qfq | 5,676,146 | 78,321,380 | -2.68% |
| 2025-01-08 | 13.57 | 14.63 | 13.43 | 14.17 | 13.74 | qfq | 7,554,715 | 105,791,415 | 4.73% |
| 2025-01-07 | 13.51 | 13.72 | 13.23 | 13.53 | 13.12 | qfq | 3,331,175 | 44,804,357 | 0.37% |
| 2025-01-06 | 12.99 | 13.72 | 12.72 | 13.48 | 13.08 | qfq | 4,301,355 | 57,684,996 | 2.12% |
| 2025-01-03 | 13.80 | 14.05 | 13.10 | 13.20 | 12.80 | qfq | 2,276,352 | 30,645,772 | -4.00% |
| 2025-01-02 | 13.90 | 14.28 | 13.60 | 13.75 | 13.34 | qfq | 2,246,763 | 31,283,363 | -0.87% |
| 2024-12-31 | 14.43 | 14.65 | 13.85 | 13.87 | 13.45 | qfq | 2,597,583 | 36,799,476 | -3.81% |
| 2024-12-30 | 14.55 | 14.88 | 14.20 | 14.42 | 13.99 | qfq | 3,398,214 | 48,920,494 | -1.77% |
| 2024-12-27 | 14.54 | 14.95 | 14.53 | 14.68 | 14.24 | qfq | 2,348,323 | 34,475,216 | 0.20% |
| 2024-12-26 | 14.51 | 14.89 | 14.45 | 14.65 | 14.21 | qfq | 2,298,342 | 33,826,220 | 0.76% |
| 2024-12-25 | 15.40 | 15.45 | 14.45 | 14.54 | 14.10 | qfq | 3,499,835 | 51,463,772 | -4.47% |
| 2024-12-24 | 14.79 | 15.60 | 14.71 | 15.22 | 14.76 | qfq | 3,897,254 | 58,934,510 | 2.91% |
| 2024-12-23 | 15.65 | 16.16 | 14.70 | 14.79 | 14.35 | qfq | 4,855,591 | 74,194,803 | -5.68% |
| 2024-12-20 | 15.22 | 16.17 | 15.21 | 15.68 | 15.21 | qfq | 4,563,930 | 71,833,576 | 3.09% |
| 2024-12-19 | 15.11 | 15.50 | 14.88 | 15.21 | 14.75 | qfq | 3,004,615 | 45,502,520 | 0.20% |
| 2024-12-18 | 15.05 | 15.40 | 14.61 | 15.18 | 14.72 | qfq | 3,938,293 | 59,350,206 | 1.61% |
| 2024-12-17 | 15.87 | 16.07 | 14.89 | 14.94 | 14.49 | qfq | 6,370,329 | 97,740,200 | -7.15% |
| 2024-12-16 | 16.60 | 16.88 | 15.98 | 16.09 | 15.61 | qfq | 7,489,328 | 123,313,213 | -2.25% |
| 2024-12-13 | 16.30 | 16.94 | 16.21 | 16.46 | 15.97 | qfq | 8,653,900 | 142,950,815 | -0.60% |
| 2024-12-12 | 16.12 | 16.98 | 15.96 | 16.56 | 16.06 | qfq | 11,187,284 | 184,521,749 | 2.86% |
| 2024-12-11 | 15.72 | 16.14 | 15.65 | 16.10 | 15.62 | qfq | 4,937,302 | 78,927,463 | 2.03% |
| 2024-12-10 | 16.20 | 16.29 | 15.74 | 15.78 | 15.31 | qfq | 6,296,791 | 100,740,222 | -0.32% |
| 2024-12-09 | 15.62 | 15.98 | 15.58 | 15.83 | 15.35 | qfq | 5,594,260 | 88,169,317 | 1.34% |
| 2024-12-06 | 15.42 | 15.78 | 15.15 | 15.62 | 15.15 | qfq | 4,517,902 | 69,866,882 | 1.03% |
| 2024-12-05 | 15.42 | 15.50 | 15.23 | 15.46 | 15.00 | qfq | 2,610,990 | 40,171,824 | 0.39% |
| 2024-12-04 | 15.48 | 15.72 | 15.27 | 15.40 | 14.94 | qfq | 4,080,687 | 63,226,539 | -1.03% |
| 2024-12-03 | 15.66 | 15.80 | 15.41 | 15.56 | 15.09 | qfq | 3,334,919 | 51,906,079 | -0.70% |
| 2024-12-02 | 15.45 | 15.71 | 15.32 | 15.67 | 15.20 | qfq | 5,522,856 | 85,962,838 | 1.36% |
| 2024-11-29 | 15.21 | 15.58 | 15.15 | 15.46 | 15.00 | qfq | 4,167,709 | 64,249,509 | 1.38% |
| 2024-11-28 | 15.36 | 15.58 | 15.23 | 15.25 | 14.79 | qfq | 4,313,308 | 66,414,804 | -1.99% |
| 2024-11-27 | 14.60 | 15.58 | 14.28 | 15.56 | 15.09 | qfq | 7,280,163 | 110,431,005 | 5.78% |
| 2024-11-26 | 15.01 | 15.12 | 14.67 | 14.71 | 14.27 | qfq | 1,658,292 | 24,669,271 | -2.00% |
| 2024-11-25 | 14.70 | 15.03 | 14.64 | 15.01 | 14.56 | qfq | 2,518,070 | 37,449,694 | 2.53% |
| 2024-11-22 | 15.58 | 15.66 | 14.64 | 14.64 | 14.20 | qfq | 3,677,170 | 55,684,606 | -5.49% |
| 2024-11-21 | 15.50 | 15.61 | 15.31 | 15.49 | 15.02 | qfq | 3,099,972 | 47,960,654 | 0.52% |
| 2024-11-20 | 15.20 | 15.42 | 15.12 | 15.41 | 14.95 | qfq | 3,147,619 | 48,200,030 | 0.65% |
| 2024-11-19 | 14.43 | 15.32 | 14.42 | 15.31 | 14.85 | qfq | 3,847,879 | 57,293,022 | 6.10% |
| 2024-11-18 | 14.87 | 14.96 | 14.32 | 14.43 | 14.00 | qfq | 2,815,610 | 40,937,918 | -2.57% |
| 2024-11-15 | 15.18 | 15.29 | 14.78 | 14.81 | 14.37 | qfq | 3,208,215 | 48,404,656 | -2.12% |
| 2024-11-14 | 15.58 | 15.58 | 15.09 | 15.13 | 14.68 | qfq | 2,872,631 | 44,106,970 | -2.32% |
| 2024-11-13 | 15.43 | 15.66 | 15.08 | 15.49 | 15.02 | qfq | 3,459,558 | 53,194,135 | 0.39% |
| 2024-11-12 | 15.63 | 15.76 | 15.24 | 15.43 | 14.97 | qfq | 5,101,478 | 79,334,860 | -1.28% |
| 2024-11-11 | 15.52 | 15.78 | 15.40 | 15.63 | 15.16 | qfq | 6,421,771 | 99,825,320 | 0.19% |
| 2024-11-08 | 15.33 | 15.88 | 15.10 | 15.60 | 15.13 | qfq | 9,458,123 | 146,132,846 | 2.63% |
| 2024-11-07 | 14.75 | 15.28 | 14.64 | 15.20 | 14.74 | qfq | 6,093,985 | 91,621,704 | 2.15% |
| 2024-11-06 | 14.57 | 14.98 | 14.41 | 14.88 | 14.43 | qfq | 6,133,106 | 90,539,588 | 1.99% |
| 2024-11-05 | 14.52 | 14.64 | 14.30 | 14.59 | 14.15 | qfq | 4,340,667 | 63,031,466 | 0.55% |
| 2024-11-04 | 13.89 | 14.63 | 13.82 | 14.51 | 14.07 | qfq | 4,919,279 | 70,755,504 | 4.46% |
| 2024-11-01 | 14.33 | 14.35 | 13.21 | 13.89 | 13.47 | qfq | 3,784,755 | 53,169,996 | -3.07% |
| 2024-10-31 | 14.28 | 14.50 | 14.22 | 14.33 | 13.90 | qfq | 3,776,508 | 54,255,842 | -0.14% |
| 2024-10-30 | 14.80 | 14.80 | 14.14 | 14.35 | 13.92 | qfq | 5,367,734 | 77,415,514 | -3.63% |
| 2024-10-29 | 15.05 | 15.33 | 14.88 | 14.89 | 14.44 | qfq | 5,448,872 | 82,109,998 | -2.17% |
| 2024-10-28 | 14.81 | 15.29 | 14.76 | 15.22 | 14.76 | qfq | 5,458,896 | 81,848,433 | 2.91% |
| 2024-10-25 | 14.56 | 14.84 | 14.56 | 14.79 | 14.35 | qfq | 4,318,234 | 63,496,912 | 1.51% |
| 2024-10-24 | 14.67 | 14.70 | 14.43 | 14.57 | 14.13 | qfq | 2,882,485 | 42,023,247 | -0.75% |
| 2024-10-23 | 14.60 | 14.83 | 14.57 | 14.68 | 14.24 | qfq | 4,714,698 | 69,289,746 | -0.14% |
| 2024-10-22 | 14.57 | 14.77 | 14.42 | 14.70 | 14.26 | qfq | 3,979,558 | 58,264,998 | 0.82% |
| 2024-10-21 | 14.65 | 14.76 | 14.49 | 14.58 | 14.14 | qfq | 4,286,261 | 62,622,071 | -0.14% |
| 2024-10-18 | 14.34 | 14.77 | 14.22 | 14.60 | 14.16 | qfq | 4,651,602 | 67,501,904 | 2.10% |
| 2024-10-17 | 14.52 | 14.68 | 14.15 | 14.30 | 13.87 | qfq | 3,194,236 | 46,199,938 | -0.49% |
| 2024-10-16 | 14.31 | 14.62 | 14.21 | 14.37 | 13.94 | qfq | 3,184,501 | 45,857,827 | -1.51% |
| 2024-10-15 | 14.71 | 15.35 | 14.58 | 14.59 | 14.15 | qfq | 4,812,352 | 71,781,822 | -0.34% |
| 2024-10-14 | 14.33 | 14.67 | 14.18 | 14.64 | 14.20 | qfq | 3,542,772 | 51,284,102 | 2.16% |
| 2024-10-11 | 14.90 | 15.20 | 14.11 | 14.33 | 13.90 | qfq | 4,665,086 | 68,004,543 | -5.22% |
| 2024-10-10 | 14.62 | 15.64 | 14.33 | 15.12 | 14.67 | qfq | 8,207,428 | 123,557,503 | 3.42% |
| 2024-10-09 | 15.79 | 15.79 | 14.62 | 14.62 | 14.18 | qfq | 7,822,752 | 117,394,008 | -9.98% |
| 2024-10-08 | 17.11 | 17.11 | 15.20 | 16.24 | 15.75 | qfq | 12,318,865 | 198,906,787 | 4.10% |
| 2024-09-30 | 14.74 | 15.71 | 14.45 | 15.60 | 15.13 | qfq | 9,317,967 | 141,141,792 | 8.03% |
| 2024-09-27 | 14.25 | 14.64 | 14.03 | 14.44 | 14.01 | qfq | 6,580,297 | 94,219,830 | 2.85% |
| 2024-09-26 | 13.26 | 14.23 | 13.26 | 14.04 | 13.62 | qfq | 6,344,543 | 87,890,014 | 4.85% |
| 2024-09-25 | 13.49 | 13.69 | 13.32 | 13.39 | 12.99 | qfq | 6,297,275 | 85,138,369 | -0.81% |
| 2024-09-24 | 12.78 | 13.95 | 12.47 | 13.50 | 13.09 | qfq | 6,457,308 | 85,271,174 | 6.22% |
| 2024-09-23 | 12.84 | 12.96 | 12.68 | 12.71 | 12.33 | qfq | 1,925,448 | 24,654,981 | -1.32% |
| 2024-09-20 | 13.00 | 13.07 | 12.78 | 12.88 | 12.49 | qfq | 2,068,308 | 26,667,299 | -0.85% |
| 2024-09-19 | 12.80 | 13.12 | 12.50 | 12.99 | 12.60 | qfq | 3,818,607 | 49,370,086 | 3.10% |
| 2024-09-18 | 12.60 | 12.85 | 12.23 | 12.60 | 12.22 | qfq | 2,789,627 | 34,932,689 | 0.72% |
| 2024-09-13 | 12.92 | 13.13 | 12.51 | 12.51 | 12.13 | qfq | 3,191,076 | 40,542,251 | -3.77% |
| 2024-09-12 | 13.31 | 13.48 | 13.00 | 13.00 | 12.61 | qfq | 3,984,250 | 52,631,272 | -2.26% |
| 2024-09-11 | 12.98 | 13.61 | 12.90 | 13.30 | 12.90 | qfq | 6,115,620 | 81,498,804 | 2.15% |
| 2024-09-10 | 13.35 | 13.37 | 12.68 | 13.02 | 12.63 | qfq | 7,604,138 | 98,653,729 | -3.20% |
| 2024-09-09 | 12.45 | 13.78 | 12.40 | 13.45 | 13.05 | qfq | 9,929,164 | 134,413,675 | 7.34% |
| 2024-09-06 | 12.94 | 12.98 | 12.49 | 12.53 | 12.15 | qfq | 2,036,349 | 25,839,436 | -3.17% |
| 2024-09-05 | 12.85 | 13.02 | 12.84 | 12.94 | 12.55 | qfq | 1,450,583 | 18,759,640 | 0.15% |
| 2024-09-04 | 12.96 | 13.08 | 12.82 | 12.92 | 12.53 | qfq | 1,358,354 | 17,603,373 | -1.00% |
| 2024-09-03 | 12.80 | 13.20 | 12.80 | 13.05 | 12.66 | qfq | 2,464,456 | 32,119,821 | 1.64% |
| 2024-09-02 | 13.18 | 13.32 | 12.84 | 12.84 | 12.45 | qfq | 2,798,040 | 36,495,617 | -2.65% |
| 2024-08-30 | 13.13 | 13.44 | 12.98 | 13.19 | 12.79 | qfq | 2,867,955 | 38,017,500 | 0.46% |
| 2024-08-29 | 12.98 | 13.19 | 12.85 | 13.13 | 12.74 | qfq | 1,451,523 | 18,974,422 | 1.16% |
| 2024-08-28 | 13.00 | 13.20 | 12.85 | 12.98 | 12.59 | qfq | 1,612,353 | 21,002,168 | -1.29% |
| 2024-08-27 | 13.38 | 13.44 | 13.07 | 13.15 | 12.76 | qfq | 1,693,523 | 22,418,607 | -2.45% |
| 2024-08-26 | 13.80 | 13.83 | 13.25 | 13.48 | 13.08 | qfq | 2,446,994 | 33,014,872 | 0.75% |
| 2024-08-23 | 13.33 | 13.46 | 13.05 | 13.38 | 12.98 | qfq | 1,654,983 | 22,000,044 | 0.30% |
| 2024-08-22 | 13.62 | 13.72 | 13.32 | 13.34 | 12.94 | qfq | 1,325,349 | 17,878,824 | -2.06% |
| 2024-08-21 | 13.62 | 13.83 | 13.52 | 13.62 | 13.21 | qfq | 973,425 | 13,307,249 | -1.02% |
| 2024-08-20 | 14.02 | 14.08 | 13.65 | 13.76 | 13.35 | qfq | 1,510,908 | 20,836,814 | -1.78% |
| 2024-08-19 | 14.12 | 14.12 | 13.85 | 14.01 | 13.59 | qfq | 1,764,117 | 24,646,139 | -0.64% |
| 2024-08-16 | 14.00 | 14.26 | 13.99 | 14.10 | 13.68 | qfq | 1,883,624 | 26,565,786 | 0.21% |
| 2024-08-15 | 14.32 | 14.42 | 13.97 | 14.07 | 13.65 | qfq | 2,882,624 | 40,729,146 | -1.88% |
| 2024-08-14 | 14.31 | 14.43 | 14.22 | 14.34 | 13.91 | qfq | 1,623,312 | 23,281,403 | 0.28% |
| 2024-08-13 | 14.20 | 14.35 | 14.10 | 14.30 | 13.87 | qfq | 1,725,653 | 24,499,033 | 0.63% |
| 2024-08-12 | 14.29 | 14.43 | 14.05 | 14.21 | 13.78 | qfq | 2,068,495 | 29,481,730 | -0.98% |
| 2024-08-09 | 14.48 | 14.90 | 14.33 | 14.35 | 13.92 | qfq | 2,750,649 | 39,893,504 | 0.21% |
| 2024-08-08 | 14.50 | 14.63 | 14.25 | 14.32 | 13.89 | qfq | 3,239,060 | 46,576,401 | -2.59% |
| 2024-08-07 | 15.17 | 15.25 | 14.56 | 14.70 | 14.26 | qfq | 4,308,950 | 63,658,865 | -3.03% |
| 2024-08-06 | 14.82 | 15.60 | 14.39 | 15.16 | 14.70 | qfq | 5,749,746 | 86,664,084 | 2.29% |
| 2024-08-05 | 15.64 | 15.77 | 14.75 | 14.82 | 14.37 | qfq | 8,050,147 | 122,563,423 | -6.68% |
| 2024-08-02 | 15.16 | 16.80 | 15.10 | 15.88 | 15.40 | qfq | 11,498,349 | 181,614,897 | 3.39% |
| 2024-08-01 | 15.29 | 15.70 | 15.16 | 15.36 | 14.90 | qfq | 7,066,264 | 108,819,845 | 0.00% |
| 2024-07-31 | 14.85 | 15.63 | 14.68 | 15.36 | 14.90 | qfq | 9,092,996 | 138,505,360 | 2.81% |
| 2024-07-30 | 14.64 | 15.35 | 14.29 | 14.94 | 14.49 | qfq | 8,744,760 | 129,630,022 | 1.91% |
| 2024-07-29 | 15.99 | 16.00 | 14.66 | 14.66 | 14.22 | qfq | 13,998,773 | 215,899,126 | -2.14% |
| 2024-07-26 | 14.98 | 14.98 | 14.98 | 14.98 | 14.53 | qfq | 2,292,786 | 34,345,934 | 9.99% |
| 2024-07-25 | 13.49 | 13.78 | 13.38 | 13.62 | 13.21 | qfq | 2,070,996 | 28,106,618 | 0.07% |
| 2024-07-24 | 13.39 | 13.74 | 13.26 | 13.61 | 13.20 | qfq | 2,723,805 | 36,836,168 | 2.10% |
| 2024-07-23 | 13.55 | 13.75 | 13.30 | 13.33 | 12.93 | qfq | 1,942,831 | 26,327,549 | -2.13% |
| 2024-07-22 | 13.38 | 13.68 | 13.28 | 13.62 | 13.21 | qfq | 2,637,536 | 35,664,729 | 1.41% |
| 2024-07-19 | 13.13 | 13.49 | 13.11 | 13.43 | 13.03 | qfq | 2,337,190 | 31,131,575 | 1.74% |
| 2024-07-18 | 13.33 | 13.40 | 12.88 | 13.20 | 12.80 | qfq | 2,243,621 | 29,343,515 | -0.98% |
| 2024-07-17 | 13.36 | 13.56 | 13.12 | 13.33 | 12.93 | qfq | 2,812,389 | 37,520,912 | -0.30% |
| 2024-07-16 | 13.44 | 13.57 | 13.23 | 13.37 | 12.97 | qfq | 1,919,507 | 25,650,854 | -0.74% |
| 2024-07-15 | 13.93 | 13.93 | 13.39 | 13.47 | 13.07 | qfq | 2,548,051 | 34,572,543 | -3.09% |
| 2024-07-12 | 13.66 | 13.98 | 13.63 | 13.90 | 13.48 | qfq | 3,260,004 | 45,149,041 | 0.58% |
| 2024-07-11 | 13.47 | 13.87 | 13.41 | 13.82 | 13.40 | qfq | 3,608,902 | 49,320,302 | 4.14% |
| 2024-07-10 | 13.40 | 13.61 | 13.24 | 13.27 | 12.87 | qfq | 2,308,406 | 30,990,747 | -2.50% |
| 2024-07-09 | 13.50 | 13.98 | 13.34 | 13.61 | 13.20 | qfq | 3,286,062 | 44,796,779 | 0.67% |
| 2024-07-08 | 14.01 | 14.11 | 13.47 | 13.52 | 13.11 | qfq | 1,913,800 | 26,160,975 | -4.18% |
| 2024-07-05 | 13.99 | 14.20 | 13.76 | 14.11 | 13.69 | qfq | 1,952,046 | 27,354,606 | 0.50% |
| 2024-07-04 | 14.55 | 14.63 | 14.01 | 14.04 | 13.62 | qfq | 2,711,523 | 38,687,987 | -2.70% |
| 2024-07-03 | 15.00 | 15.01 | 14.41 | 14.43 | 14.00 | qfq | 3,004,662 | 43,843,146 | -3.80% |
| 2024-07-02 | 15.21 | 15.36 | 14.99 | 15.00 | 14.55 | qfq | 2,064,117 | 31,235,598 | -2.47% |
| 2024-07-01 | 15.30 | 15.55 | 15.02 | 15.38 | 14.92 | qfq | 2,765,398 | 42,220,631 | -0.77% |
| 2024-06-28 | 15.41 | 15.86 | 15.08 | 15.50 | 15.03 | qfq | 3,660,251 | 56,693,733 | 0.00% |
| 2024-06-27 | 16.18 | 16.18 | 15.45 | 15.50 | 15.03 | qfq | 4,091,520 | 64,794,012 | -4.08% |
| 2024-06-26 | 15.43 | 16.73 | 15.26 | 16.16 | 15.67 | qfq | 5,939,425 | 94,991,306 | 2.93% |
| 2024-06-25 | 15.80 | 16.40 | 15.57 | 15.70 | 15.23 | qfq | 5,417,574 | 86,032,982 | -3.15% |
| 2024-06-24 | 15.51 | 17.07 | 15.12 | 16.21 | 15.72 | qfq | 7,820,707 | 126,488,831 | 4.45% |
| 2024-06-21 | 15.83 | 15.94 | 15.44 | 15.52 | 15.05 | qfq | 1,668,930 | 26,107,911 | -2.27% |
| 2024-06-20 | 15.97 | 16.15 | 15.60 | 15.88 | 15.40 | qfq | 2,991,366 | 47,461,059 | -1.31% |
| 2024-06-19 | 16.19 | 16.19 | 15.83 | 16.09 | 15.61 | qfq | 2,480,970 | 39,618,128 | -0.31% |
| 2024-06-18 | 16.00 | 16.23 | 15.91 | 16.14 | 15.66 | qfq | 1,835,457 | 29,592,665 | 0.12% |
| 2024-06-17 | 16.00 | 16.15 | 15.70 | 16.12 | 15.64 | qfq | 2,483,583 | 39,543,017 | 0.00% |
| 2024-06-14 | 16.28 | 16.32 | 15.98 | 16.12 | 15.64 | qfq | 2,489,026 | 40,280,163 | -0.37% |
| 2024-06-13 | 16.09 | 16.30 | 16.02 | 16.18 | 15.69 | qfq | 2,306,788 | 37,352,829 | 0.31% |
| 2024-06-12 | 15.90 | 16.15 | 15.85 | 16.13 | 15.65 | qfq | 2,094,628 | 33,637,274 | 1.00% |
| 2024-06-11 | 15.77 | 16.06 | 15.55 | 15.97 | 15.49 | qfq | 2,250,960 | 35,795,669 | 1.08% |
| 2024-06-07 | 15.50 | 15.88 | 15.36 | 15.80 | 15.33 | qfq | 2,945,997 | 46,043,765 | 3.20% |
| 2024-06-06 | 15.97 | 16.37 | 15.31 | 15.31 | 14.85 | qfq | 3,154,824 | 49,881,915 | -4.31% |
| 2024-06-05 | 16.45 | 16.60 | 15.93 | 16.00 | 15.52 | qfq | 2,866,308 | 46,468,916 | -3.90% |
| 2024-06-04 | 16.48 | 16.78 | 15.83 | 16.65 | 16.15 | qfq | 3,025,485 | 49,657,390 | 0.97% |
| 2024-06-03 | 16.83 | 16.96 | 16.26 | 16.49 | 15.99 | qfq | 2,780,240 | 46,287,048 | -26.55% |
| 2024-05-31 | 21.97 | 22.50 | 21.97 | 22.45 | 16.49 | qfq | 2,845,252 | 63,575,931 | 2.51% |
| 2024-05-30 | 22.28 | 22.35 | 21.89 | 21.90 | 16.09 | qfq | 1,825,053 | 40,283,518 | -2.06% |
| 2024-05-29 | 22.09 | 22.36 | 21.88 | 22.36 | 16.42 | qfq | 2,316,480 | 51,274,515 | 1.59% |
| 2024-05-28 | 21.91 | 22.16 | 21.54 | 22.01 | 16.17 | qfq | 2,353,900 | 51,587,830 | 0.27% |
| 2024-05-27 | 21.75 | 22.13 | 21.22 | 21.95 | 16.12 | qfq | 2,590,196 | 56,333,757 | 1.06% |
| 2024-05-24 | 22.66 | 22.80 | 21.70 | 21.72 | 15.95 | qfq | 4,073,492 | 90,065,973 | -4.95% |
| 2024-05-23 | 23.81 | 23.86 | 22.80 | 22.85 | 16.78 | qfq | 4,691,294 | 109,024,649 | -4.75% |
| 2024-05-22 | 24.15 | 24.27 | 23.70 | 23.99 | 17.62 | qfq | 4,519,012 | 108,138,030 | -1.07% |
| 2024-05-21 | 23.50 | 24.48 | 23.27 | 24.25 | 17.81 | qfq | 6,611,957 | 159,133,158 | 2.67% |
| 2024-05-20 | 23.73 | 24.05 | 23.50 | 23.62 | 17.35 | qfq | 3,978,244 | 94,412,960 | -1.13% |
| 2024-05-17 | 23.35 | 23.89 | 23.03 | 23.89 | 17.55 | qfq | 4,621,750 | 109,065,534 | 1.75% |
| 2024-05-16 | 23.18 | 23.87 | 22.83 | 23.48 | 17.25 | qfq | 4,775,769 | 110,887,096 | 0.47% |
| 2024-05-15 | 23.18 | 23.95 | 23.00 | 23.37 | 17.17 | qfq | 4,573,783 | 108,056,274 | 1.08% |
| 2024-05-14 | 23.50 | 23.83 | 23.05 | 23.12 | 16.98 | qfq | 3,352,043 | 78,314,352 | -2.36% |
| 2024-05-13 | 23.46 | 24.08 | 22.75 | 23.68 | 17.39 | qfq | 4,092,272 | 95,666,328 | -1.09% |
| 2024-05-10 | 23.75 | 24.12 | 23.37 | 23.94 | 17.58 | qfq | 4,032,922 | 95,946,315 | 0.84% |
| 2024-05-09 | 23.35 | 23.93 | 23.34 | 23.74 | 17.44 | qfq | 2,953,510 | 70,057,067 | 1.06% |
| 2024-05-08 | 24.12 | 24.12 | 23.35 | 23.49 | 17.25 | qfq | 4,481,886 | 106,166,758 | -2.73% |
| 2024-05-07 | 24.54 | 24.57 | 24.05 | 24.15 | 17.74 | qfq | 6,598,220 | 159,998,365 | -2.38% |
| 2024-05-06 | 24.18 | 24.74 | 23.89 | 24.74 | 18.17 | qfq | 9,722,614 | 237,146,259 | 3.26% |
| 2024-04-30 | 23.82 | 24.51 | 23.56 | 23.96 | 17.60 | qfq | 7,633,415 | 184,238,770 | 0.67% |
| 2024-04-29 | 24.30 | 24.40 | 23.79 | 23.80 | 17.48 | qfq | 7,806,319 | 186,788,282 | -2.86% |
| 2024-04-26 | 24.78 | 24.90 | 24.00 | 24.50 | 18.00 | qfq | 9,974,807 | 243,576,566 | -1.80% |
| 2024-04-25 | 24.01 | 25.75 | 24.00 | 24.95 | 18.33 | qfq | 18,429,533 | 462,127,538 | -0.72% |
| 2024-04-24 | 23.00 | 25.96 | 22.91 | 25.13 | 18.46 | qfq | 17,273,358 | 424,145,245 | 6.44% |
| 2024-04-23 | 22.09 | 23.88 | 21.51 | 23.61 | 17.34 | qfq | 13,494,199 | 307,531,757 | 4.56% |
| 2024-04-22 | 22.25 | 23.13 | 21.48 | 22.58 | 16.58 | qfq | 9,319,925 | 210,550,494 | 2.03% |
| 2024-04-19 | 22.25 | 23.02 | 21.78 | 22.13 | 16.25 | qfq | 7,943,498 | 177,450,291 | -2.85% |
| 2024-04-18 | 22.12 | 23.50 | 21.88 | 22.78 | 16.73 | qfq | 11,284,120 | 256,198,149 | 2.94% |
| 2024-04-17 | 20.55 | 22.38 | 20.55 | 22.13 | 16.25 | qfq | 11,479,066 | 248,098,324 | 4.83% |
| 2024-04-16 | 21.50 | 21.74 | 21.11 | 21.11 | 15.51 | qfq | 9,981,960 | 212,034,057 | -9.98% |
| 2024-04-15 | 25.84 | 25.84 | 23.45 | 23.45 | 17.22 | qfq | 18,338,317 | 460,371,887 | -0.17% |
| 2024-04-12 | 23.49 | 23.49 | 23.49 | 23.49 | 17.25 | qfq | 2,875,506 | 67,545,636 | 10.02% |
| 2024-04-11 | 20.98 | 21.73 | 20.79 | 21.35 | 15.68 | qfq | 4,625,951 | 99,178,892 | 0.95% |
| 2024-04-10 | 21.00 | 21.50 | 20.70 | 21.15 | 15.53 | qfq | 4,568,374 | 96,520,946 | -0.33% |
| 2024-04-09 | 20.38 | 21.28 | 20.30 | 21.22 | 15.59 | qfq | 4,395,209 | 91,968,465 | 4.12% |
| 2024-04-08 | 21.00 | 21.22 | 20.37 | 20.38 | 14.97 | qfq | 4,188,625 | 86,694,418 | -3.96% |
| 2024-04-03 | 21.94 | 21.98 | 20.92 | 21.22 | 15.59 | qfq | 5,026,223 | 107,055,487 | -3.33% |
| 2024-04-02 | 22.80 | 22.85 | 21.90 | 21.95 | 16.12 | qfq | 6,504,096 | 144,827,533 | -4.36% |
| 2024-04-01 | 22.51 | 23.19 | 22.40 | 22.95 | 16.86 | qfq | 6,765,019 | 154,743,970 | 1.10% |
| 2024-03-29 | 23.20 | 23.34 | 21.85 | 22.70 | 16.67 | qfq | 7,803,623 | 176,589,106 | -0.44% |
| 2024-03-28 | 23.31 | 23.41 | 21.67 | 22.80 | 16.75 | qfq | 10,245,979 | 231,225,309 | -4.20% |
| 2024-03-27 | 24.63 | 26.29 | 23.34 | 23.80 | 17.48 | qfq | 12,417,227 | 312,130,377 | -4.49% |
| 2024-03-26 | 24.29 | 25.39 | 23.78 | 24.92 | 18.30 | qfq | 11,520,463 | 281,470,710 | 3.49% |
| 2024-03-25 | 23.41 | 24.09 | 23.21 | 24.08 | 17.69 | qfq | 9,579,106 | 227,834,736 | 2.29% |
| 2024-03-22 | 23.35 | 23.56 | 22.68 | 23.54 | 17.29 | qfq | 6,038,563 | 140,420,331 | 0.68% |
| 2024-03-21 | 23.58 | 23.73 | 23.31 | 23.38 | 17.17 | qfq | 5,578,221 | 131,055,031 | -0.85% |
| 2024-03-20 | 23.69 | 23.80 | 23.38 | 23.58 | 17.32 | qfq | 5,025,830 | 118,493,098 | -0.08% |
| 2024-03-19 | 23.68 | 23.95 | 23.25 | 23.60 | 17.33 | qfq | 6,583,131 | 155,098,047 | -0.80% |
| 2024-03-18 | 23.94 | 24.23 | 23.58 | 23.79 | 17.47 | qfq | 6,831,623 | 162,388,761 | 0.98% |
| 2024-03-15 | 23.63 | 23.85 | 23.01 | 23.56 | 17.30 | qfq | 6,049,578 | 142,358,719 | -0.59% |
| 2024-03-14 | 23.95 | 24.29 | 23.31 | 23.70 | 17.41 | qfq | 7,370,855 | 175,550,296 | 0.08% |
| 2024-03-13 | 23.86 | 24.19 | 23.62 | 23.68 | 17.39 | qfq | 8,319,745 | 198,690,629 | -1.33% |
| 2024-03-12 | 23.15 | 24.45 | 23.01 | 24.00 | 17.63 | qfq | 11,068,295 | 259,783,945 | 1.95% |
| 2024-03-11 | 23.85 | 23.96 | 22.69 | 23.54 | 17.29 | qfq | 13,190,073 | 308,108,380 | -5.99% |
| 2024-03-08 | 24.54 | 26.66 | 23.97 | 25.04 | 18.39 | qfq | 22,745,280 | 576,951,046 | 2.04% |
| 2024-03-07 | 24.54 | 24.54 | 23.75 | 24.54 | 18.02 | qfq | 18,544,170 | 451,799,798 | 10.00% |
| 2024-03-06 | 21.49 | 22.35 | 21.22 | 22.31 | 16.39 | qfq | 10,520,038 | 230,893,590 | 3.29% |
| 2024-03-05 | 21.21 | 21.88 | 20.80 | 21.60 | 15.87 | qfq | 7,105,749 | 151,654,300 | 0.98% |
| 2024-03-04 | 21.39 | 21.82 | 21.21 | 21.39 | 15.71 | qfq | 6,230,625 | 133,844,413 | 0.56% |
| 2024-03-01 | 21.55 | 21.77 | 20.90 | 21.27 | 15.62 | qfq | 7,708,577 | 164,478,501 | -1.85% |
| 2024-02-29 | 21.40 | 21.75 | 21.01 | 21.67 | 15.92 | qfq | 9,504,186 | 203,599,411 | 2.22% |
| 2024-02-28 | 22.72 | 22.82 | 20.31 | 21.20 | 15.57 | qfq | 12,629,448 | 275,403,230 | -6.07% |
| 2024-02-27 | 21.70 | 22.62 | 21.33 | 22.57 | 16.58 | qfq | 11,680,740 | 259,256,796 | 1.76% |
| 2024-02-26 | 21.50 | 23.00 | 21.04 | 22.18 | 16.29 | qfq | 13,501,959 | 293,779,558 | 5.57% |
| 2024-02-23 | 20.11 | 21.08 | 19.89 | 21.01 | 15.43 | qfq | 10,778,829 | 220,959,429 | 3.80% |
| 2024-02-22 | 19.57 | 20.30 | 19.57 | 20.24 | 14.87 | qfq | 9,352,925 | 186,989,991 | 1.20% |
| 2024-02-21 | 19.30 | 21.59 | 19.07 | 20.00 | 14.69 | qfq | 12,688,776 | 257,091,513 | 1.88% |
| 2024-02-20 | 19.10 | 19.93 | 18.83 | 19.63 | 14.42 | qfq | 9,305,764 | 181,171,383 | 2.61% |
| 2024-02-19 | 18.40 | 19.62 | 18.28 | 19.13 | 14.05 | qfq | 12,014,866 | 227,047,854 | 2.85% |
| 2024-02-08 | 17.62 | 18.80 | 16.69 | 18.60 | 13.66 | qfq | 9,373,221 | 169,038,999 | 4.79% |
| 2024-02-07 | 19.50 | 19.95 | 17.67 | 17.75 | 13.04 | qfq | 11,038,756 | 208,693,573 | -6.87% |
| 2024-02-06 | 16.90 | 19.06 | 16.64 | 19.06 | 14.00 | qfq | 7,526,760 | 135,797,312 | 9.98% |
| 2024-02-05 | 18.87 | 19.35 | 17.33 | 17.33 | 12.73 | qfq | 7,003,483 | 125,783,965 | -10.02% |
| 2024-02-02 | 20.54 | 20.85 | 18.63 | 19.26 | 14.15 | qfq | 9,093,337 | 179,526,593 | -6.78% |
| 2024-02-01 | 20.60 | 21.38 | 20.60 | 20.66 | 15.17 | qfq | 6,681,694 | 139,810,641 | -1.01% |
| 2024-01-31 | 21.40 | 22.17 | 20.77 | 20.87 | 15.33 | qfq | 8,662,955 | 185,466,992 | -5.78% |
| 2024-01-30 | 23.40 | 23.44 | 22.15 | 22.15 | 16.27 | qfq | 8,989,871 | 202,702,882 | -10.00% |
| 2024-01-29 | 25.90 | 26.33 | 24.61 | 24.61 | 18.08 | qfq | 12,806,644 | 328,311,315 | -0.28% |
| 2024-01-26 | 24.45 | 25.30 | 23.90 | 24.68 | 18.13 | qfq | 12,046,986 | 297,063,946 | 1.73% |
| 2024-01-25 | 24.38 | 24.58 | 23.39 | 24.26 | 17.82 | qfq | 11,496,901 | 276,560,987 | -2.37% |
| 2024-01-24 | 26.79 | 26.79 | 24.12 | 24.85 | 18.25 | qfq | 13,464,841 | 340,947,282 | -6.75% |
| 2024-01-23 | 26.63 | 28.03 | 25.83 | 26.65 | 19.57 | qfq | 12,141,074 | 326,283,651 | -0.93% |
| 2024-01-22 | 28.01 | 28.75 | 26.72 | 26.90 | 19.76 | qfq | 14,806,548 | 409,416,628 | -9.40% |
| 2024-01-19 | 26.97 | 29.69 | 25.75 | 29.69 | 21.81 | qfq | 15,705,284 | 437,791,538 | 10.00% |
| 2024-01-18 | 28.48 | 28.48 | 26.42 | 26.99 | 19.82 | qfq | 15,388,583 | 417,903,880 | -8.07% |
| 2024-01-17 | 28.20 | 29.99 | 27.27 | 29.36 | 21.56 | qfq | 17,096,361 | 493,802,644 | 2.30% |
| 2024-01-16 | 28.40 | 29.50 | 27.69 | 28.70 | 21.08 | qfq | 14,490,220 | 412,221,025 | -3.37% |
| 2024-01-15 | 30.96 | 31.89 | 29.60 | 29.70 | 21.81 | qfq | 17,612,369 | 536,153,820 | -10.49% |
| 2024-01-12 | 31.20 | 35.62 | 30.68 | 33.18 | 24.37 | qfq | 24,105,203 | 799,229,194 | 1.04% |