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
太阳纸业002078.SZ
最近收盘价13.392026-07-17
最近交易日2026-07-17
成交量（股）23,834,717
成交额（元）325,056,700
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-02 | 2025-12-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-12 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.62 | 13.93 | 13.39 | 13.39 | 13.39 | qfq | 23,834,717 | 325,056,700 | -1.69% |
| 2026-07-16 | 13.89 | 14.00 | 13.49 | 13.62 | 13.62 | qfq | 21,896,936 | 299,410,454 | -2.37% |
| 2026-07-15 | 13.48 | 13.97 | 13.36 | 13.95 | 13.95 | qfq | 27,362,244 | 377,045,929 | 3.03% |
| 2026-07-14 | 13.21 | 13.67 | 13.17 | 13.54 | 13.54 | qfq | 26,677,610 | 360,282,065 | 2.34% |
| 2026-07-13 | 13.10 | 13.35 | 12.89 | 13.23 | 13.23 | qfq | 29,388,486 | 386,573,055 | 0.99% |
| 2026-07-10 | 12.91 | 13.19 | 12.76 | 13.10 | 13.10 | qfq | 22,133,719 | 287,821,193 | 1.63% |
| 2026-07-09 | 12.65 | 13.01 | 12.53 | 12.89 | 12.89 | qfq | 26,527,070 | 341,157,717 | 1.34% |
| 2026-07-08 | 12.87 | 13.08 | 12.60 | 12.72 | 12.72 | qfq | 18,740,659 | 239,787,143 | -1.09% |
| 2026-07-07 | 12.80 | 13.00 | 12.68 | 12.86 | 12.86 | qfq | 20,699,193 | 265,785,885 | 0.08% |
| 2026-07-06 | 12.40 | 12.98 | 12.38 | 12.85 | 12.85 | qfq | 30,723,992 | 393,451,648 | 2.15% |
| 2026-07-03 | 12.58 | 13.09 | 12.54 | 12.58 | 12.38 | qfq | 27,936,397 | 356,328,031 | 0.00% |
| 2026-07-02 | 12.39 | 12.79 | 12.24 | 12.58 | 12.38 | qfq | 31,354,616 | 392,750,460 | 1.45% |
| 2026-07-01 | 12.49 | 12.63 | 12.25 | 12.40 | 12.20 | qfq | 20,332,813 | 252,896,078 | -0.72% |
| 2026-06-30 | 12.44 | 12.55 | 12.09 | 12.49 | 12.29 | qfq | 23,575,472 | 289,642,831 | 0.81% |
| 2026-06-29 | 12.14 | 12.54 | 11.90 | 12.39 | 12.19 | qfq | 36,944,858 | 454,083,326 | 2.06% |
| 2026-06-26 | 11.98 | 12.36 | 11.90 | 12.14 | 11.95 | qfq | 30,295,919 | 369,283,347 | 1.00% |
| 2026-06-25 | 12.22 | 12.34 | 11.81 | 12.02 | 11.83 | qfq | 28,988,600 | 349,196,088 | -1.64% |
| 2026-06-24 | 12.44 | 12.51 | 12.02 | 12.22 | 12.03 | qfq | 25,124,596 | 306,326,177 | -1.37% |
| 2026-06-23 | 12.57 | 12.80 | 12.38 | 12.39 | 12.19 | qfq | 21,591,040 | 271,042,291 | -2.82% |
| 2026-06-22 | 12.41 | 12.75 | 12.22 | 12.75 | 12.55 | qfq | 26,549,088 | 331,671,814 | 1.76% |
| 2026-06-18 | 12.86 | 12.88 | 12.29 | 12.53 | 12.33 | qfq | 33,587,292 | 420,716,743 | -3.02% |
| 2026-06-17 | 13.20 | 13.24 | 12.85 | 12.92 | 12.71 | qfq | 25,723,426 | 332,830,339 | -2.42% |
| 2026-06-16 | 13.57 | 13.60 | 13.16 | 13.24 | 13.03 | qfq | 21,183,020 | 281,653,624 | -2.50% |
| 2026-06-15 | 13.81 | 14.08 | 13.50 | 13.58 | 13.36 | qfq | 24,571,708 | 336,940,818 | -1.31% |
| 2026-06-12 | 13.40 | 13.82 | 13.13 | 13.76 | 13.54 | qfq | 24,931,375 | 337,734,938 | 2.99% |
| 2026-06-11 | 13.50 | 13.60 | 13.11 | 13.36 | 13.15 | qfq | 19,981,053 | 265,443,573 | -2.12% |
| 2026-06-10 | 13.61 | 13.83 | 13.49 | 13.65 | 13.43 | qfq | 20,785,742 | 284,666,699 | 0.22% |
| 2026-06-09 | 13.44 | 13.67 | 13.30 | 13.62 | 13.40 | qfq | 28,501,929 | 385,648,424 | 4.85% |
| 2026-06-08 | 13.06 | 13.30 | 12.73 | 12.99 | 12.78 | qfq | 20,419,029 | 264,595,885 | -1.44% |
| 2026-06-05 | 13.17 | 13.40 | 13.10 | 13.18 | 12.97 | qfq | 14,530,728 | 192,405,472 | 0.00% |
| 2026-06-04 | 13.37 | 13.48 | 13.01 | 13.18 | 12.97 | qfq | 18,679,032 | 247,031,435 | -1.49% |
| 2026-06-03 | 13.72 | 13.76 | 13.18 | 13.38 | 13.17 | qfq | 22,075,021 | 294,970,285 | -2.48% |
| 2026-06-02 | 13.95 | 14.10 | 13.66 | 13.72 | 13.50 | qfq | 13,107,211 | 181,187,137 | -1.65% |
| 2026-06-01 | 13.77 | 13.99 | 13.50 | 13.95 | 13.73 | qfq | 18,736,413 | 259,010,611 | 1.01% |
| 2026-05-29 | 13.70 | 14.07 | 13.56 | 13.81 | 13.59 | qfq | 22,784,636 | 316,297,146 | 0.44% |
| 2026-05-28 | 13.84 | 14.14 | 13.59 | 13.75 | 13.53 | qfq | 23,098,926 | 319,867,909 | -0.65% |
| 2026-05-27 | 13.59 | 13.97 | 13.49 | 13.84 | 13.62 | qfq | 33,919,201 | 468,107,616 | 2.29% |
| 2026-05-26 | 13.20 | 13.58 | 13.13 | 13.53 | 13.31 | qfq | 24,285,393 | 326,114,430 | 2.66% |
| 2026-05-25 | 13.07 | 13.60 | 13.02 | 13.18 | 12.97 | qfq | 25,199,279 | 335,260,609 | 0.92% |
| 2026-05-22 | 13.03 | 13.09 | 12.88 | 13.06 | 12.85 | qfq | 17,393,360 | 226,191,935 | 0.62% |
| 2026-05-21 | 13.34 | 13.51 | 12.94 | 12.98 | 12.77 | qfq | 24,597,350 | 324,284,039 | -2.70% |
| 2026-05-20 | 13.48 | 13.48 | 13.13 | 13.34 | 13.13 | qfq | 15,869,800 | 211,226,587 | -1.04% |
| 2026-05-19 | 13.30 | 13.58 | 13.22 | 13.48 | 13.27 | qfq | 18,572,568 | 250,381,745 | 1.66% |
| 2026-05-18 | 13.61 | 13.68 | 13.16 | 13.26 | 13.05 | qfq | 37,421,587 | 497,605,072 | -3.14% |
| 2026-05-15 | 13.95 | 14.06 | 13.64 | 13.69 | 13.47 | qfq | 24,363,752 | 335,147,653 | -1.93% |
| 2026-05-14 | 14.15 | 14.20 | 13.94 | 13.96 | 13.74 | qfq | 14,614,600 | 205,270,884 | -1.20% |
| 2026-05-13 | 14.11 | 14.26 | 13.91 | 14.13 | 13.91 | qfq | 23,829,300 | 335,548,281 | -0.21% |
| 2026-05-12 | 14.63 | 14.68 | 14.07 | 14.16 | 13.93 | qfq | 34,395,751 | 489,710,596 | -3.15% |
| 2026-05-11 | 14.79 | 14.86 | 14.55 | 14.62 | 14.39 | qfq | 25,248,014 | 371,687,327 | -1.02% |
| 2026-05-08 | 14.69 | 14.97 | 14.44 | 14.77 | 14.54 | qfq | 21,641,545 | 317,558,870 | 0.61% |
| 2026-05-07 | 14.84 | 14.84 | 14.57 | 14.68 | 14.45 | qfq | 18,986,669 | 278,484,217 | -0.74% |
| 2026-05-06 | 14.65 | 14.95 | 14.60 | 14.79 | 14.55 | qfq | 21,087,041 | 311,660,232 | 0.54% |
| 2026-04-30 | 15.00 | 15.10 | 14.67 | 14.71 | 14.48 | qfq | 13,197,386 | 195,316,072 | -2.65% |
| 2026-04-29 | 14.44 | 15.17 | 14.44 | 15.11 | 14.87 | qfq | 33,794,994 | 503,993,737 | 5.15% |
| 2026-04-28 | 14.37 | 14.51 | 14.26 | 14.37 | 14.14 | qfq | 14,971,183 | 215,169,383 | -0.28% |
| 2026-04-27 | 14.48 | 14.56 | 14.39 | 14.41 | 14.18 | qfq | 9,572,440 | 138,502,451 | -1.03% |
| 2026-04-24 | 14.51 | 14.61 | 14.29 | 14.56 | 14.33 | qfq | 18,256,680 | 264,143,025 | -0.14% |
| 2026-04-23 | 14.54 | 14.83 | 14.50 | 14.58 | 14.35 | qfq | 16,455,434 | 240,305,064 | 0.14% |
| 2026-04-22 | 14.50 | 14.68 | 14.38 | 14.56 | 14.33 | qfq | 15,903,400 | 231,395,913 | 0.41% |
| 2026-04-21 | 14.13 | 14.53 | 14.08 | 14.50 | 14.27 | qfq | 21,262,791 | 305,665,979 | 2.84% |
| 2026-04-20 | 14.19 | 14.24 | 14.05 | 14.10 | 13.88 | qfq | 15,823,690 | 223,767,526 | -0.56% |
| 2026-04-17 | 14.50 | 14.53 | 14.14 | 14.18 | 13.95 | qfq | 21,778,484 | 310,426,886 | -2.34% |
| 2026-04-16 | 14.60 | 14.75 | 14.44 | 14.52 | 14.29 | qfq | 19,994,640 | 291,249,313 | -0.27% |
| 2026-04-15 | 14.65 | 14.88 | 14.51 | 14.56 | 14.33 | qfq | 15,629,192 | 228,734,603 | 0.07% |
| 2026-04-14 | 14.69 | 14.75 | 14.33 | 14.55 | 14.32 | qfq | 18,778,828 | 271,160,719 | 0.21% |
| 2026-04-13 | 15.01 | 15.02 | 14.50 | 14.52 | 14.29 | qfq | 25,694,581 | 377,372,109 | -4.35% |
| 2026-04-10 | 15.35 | 15.43 | 15.10 | 15.18 | 14.94 | qfq | 16,805,737 | 255,770,746 | -0.13% |
| 2026-04-09 | 15.33 | 15.42 | 15.15 | 15.20 | 14.96 | qfq | 14,197,125 | 216,224,762 | -1.62% |
| 2026-04-08 | 15.25 | 15.52 | 15.20 | 15.45 | 15.20 | qfq | 17,767,574 | 272,946,378 | 3.34% |
| 2026-04-07 | 15.05 | 15.13 | 14.90 | 14.95 | 14.71 | qfq | 9,801,330 | 146,682,833 | -0.33% |
| 2026-04-03 | 15.17 | 15.18 | 14.91 | 15.00 | 14.76 | qfq | 8,709,600 | 130,989,522 | -0.92% |
| 2026-04-02 | 15.07 | 15.24 | 14.98 | 15.14 | 14.90 | qfq | 12,152,994 | 183,754,784 | 0.13% |
| 2026-04-01 | 15.02 | 15.20 | 14.91 | 15.12 | 14.88 | qfq | 13,317,238 | 200,461,550 | 1.96% |
| 2026-03-31 | 15.08 | 15.28 | 14.73 | 14.83 | 14.59 | qfq | 15,540,426 | 231,825,557 | -1.40% |
| 2026-03-30 | 14.81 | 15.23 | 14.80 | 15.04 | 14.80 | qfq | 13,861,248 | 208,647,426 | 0.20% |
| 2026-03-27 | 14.50 | 15.08 | 14.45 | 15.01 | 14.77 | qfq | 20,017,601 | 298,328,484 | 2.11% |
| 2026-03-26 | 14.87 | 15.13 | 14.54 | 14.70 | 14.47 | qfq | 25,767,632 | 381,458,082 | -1.54% |
| 2026-03-25 | 14.73 | 14.95 | 14.68 | 14.93 | 14.69 | qfq | 16,484,506 | 245,012,421 | 1.63% |
| 2026-03-24 | 14.69 | 14.73 | 14.45 | 14.69 | 14.46 | qfq | 18,524,509 | 270,406,665 | 1.45% |
| 2026-03-23 | 15.00 | 15.04 | 14.37 | 14.48 | 14.25 | qfq | 30,889,357 | 452,683,358 | -4.86% |
| 2026-03-20 | 15.39 | 15.55 | 15.20 | 15.22 | 14.98 | qfq | 19,041,525 | 292,354,588 | -1.17% |
| 2026-03-19 | 15.73 | 15.79 | 15.32 | 15.40 | 15.16 | qfq | 19,943,787 | 308,201,561 | -2.78% |
| 2026-03-18 | 16.06 | 16.12 | 15.63 | 15.84 | 15.59 | qfq | 19,920,016 | 315,054,851 | -1.19% |
| 2026-03-17 | 16.43 | 16.52 | 16.03 | 16.03 | 15.78 | qfq | 15,986,120 | 259,431,253 | -2.73% |
| 2026-03-16 | 16.28 | 16.68 | 16.20 | 16.48 | 16.22 | qfq | 25,658,261 | 422,296,840 | 1.10% |
| 2026-03-13 | 16.61 | 16.74 | 16.25 | 16.30 | 16.04 | qfq | 19,127,600 | 314,902,917 | -2.10% |
| 2026-03-12 | 16.77 | 16.91 | 16.56 | 16.65 | 16.39 | qfq | 16,124,402 | 269,697,044 | -0.95% |
| 2026-03-11 | 16.85 | 16.90 | 16.64 | 16.81 | 16.54 | qfq | 18,978,183 | 318,773,203 | -0.06% |
| 2026-03-10 | 16.60 | 16.94 | 16.55 | 16.82 | 16.55 | qfq | 20,452,988 | 341,579,890 | 1.57% |
| 2026-03-09 | 16.62 | 16.77 | 16.08 | 16.56 | 16.30 | qfq | 30,975,997 | 507,767,927 | -1.72% |
| 2026-03-06 | 16.48 | 17.01 | 16.38 | 16.85 | 16.58 | qfq | 20,729,180 | 348,749,446 | 2.00% |
| 2026-03-05 | 16.79 | 16.81 | 16.45 | 16.52 | 16.26 | qfq | 22,549,663 | 374,764,598 | -0.06% |
| 2026-03-04 | 16.76 | 16.95 | 16.50 | 16.53 | 16.27 | qfq | 25,812,901 | 430,368,655 | -2.48% |
| 2026-03-03 | 17.18 | 17.44 | 16.80 | 16.95 | 16.68 | qfq | 35,310,212 | 603,289,014 | -1.68% |
| 2026-03-02 | 16.91 | 17.51 | 16.81 | 17.24 | 16.97 | qfq | 34,157,307 | 589,511,439 | -0.12% |
| 2026-02-27 | 17.20 | 17.41 | 17.00 | 17.26 | 16.99 | qfq | 22,017,869 | 379,566,968 | -0.92% |
| 2026-02-26 | 17.35 | 17.68 | 17.07 | 17.42 | 17.14 | qfq | 35,752,600 | 619,883,398 | 1.16% |
| 2026-02-25 | 17.14 | 17.62 | 17.10 | 17.22 | 16.95 | qfq | 27,633,193 | 480,246,044 | 0.64% |
| 2026-02-24 | 16.91 | 17.33 | 16.78 | 17.11 | 16.84 | qfq | 23,465,093 | 400,511,979 | 1.91% |
| 2026-02-13 | 16.95 | 17.10 | 16.72 | 16.79 | 16.52 | qfq | 21,011,496 | 355,447,200 | -1.41% |
| 2026-02-12 | 17.08 | 17.38 | 16.91 | 17.03 | 16.76 | qfq | 22,692,304 | 388,593,808 | 0.53% |
| 2026-02-11 | 16.75 | 17.38 | 16.66 | 16.94 | 16.67 | qfq | 23,461,000 | 398,759,260 | 1.50% |
| 2026-02-10 | 16.74 | 16.83 | 16.51 | 16.69 | 16.42 | qfq | 15,972,649 | 266,864,172 | 0.18% |
| 2026-02-09 | 16.51 | 16.70 | 16.28 | 16.66 | 16.40 | qfq | 23,482,441 | 386,452,138 | 1.59% |
| 2026-02-06 | 16.07 | 16.62 | 15.89 | 16.40 | 16.14 | qfq | 19,645,160 | 322,392,616 | 1.05% |
| 2026-02-05 | 16.30 | 16.64 | 16.12 | 16.23 | 15.97 | qfq | 18,630,850 | 303,784,402 | -0.12% |
| 2026-02-04 | 16.12 | 16.45 | 15.93 | 16.25 | 15.99 | qfq | 26,329,100 | 426,684,509 | 1.82% |
| 2026-02-03 | 15.79 | 16.23 | 15.79 | 15.96 | 15.71 | qfq | 29,669,711 | 474,669,225 | 1.72% |
| 2026-02-02 | 16.65 | 16.65 | 15.55 | 15.69 | 15.44 | qfq | 40,671,494 | 651,504,647 | -6.72% |
| 2026-01-30 | 16.70 | 17.04 | 16.33 | 16.82 | 16.55 | qfq | 29,561,953 | 494,118,043 | -0.12% |
| 2026-01-29 | 17.07 | 17.53 | 16.73 | 16.84 | 16.57 | qfq | 41,288,067 | 702,376,934 | 0.18% |
| 2026-01-28 | 16.43 | 16.90 | 16.20 | 16.81 | 16.54 | qfq | 35,652,629 | 594,000,635 | 2.69% |
| 2026-01-27 | 16.31 | 16.79 | 16.24 | 16.37 | 16.11 | qfq | 29,731,727 | 489,254,445 | 0.55% |
| 2026-01-26 | 16.13 | 16.45 | 16.08 | 16.28 | 16.02 | qfq | 34,247,913 | 558,304,739 | 0.74% |
| 2026-01-23 | 16.13 | 16.27 | 16.05 | 16.16 | 15.90 | qfq | 21,652,622 | 349,663,399 | 0.06% |
| 2026-01-22 | 15.80 | 16.36 | 15.63 | 16.15 | 15.89 | qfq | 34,172,114 | 548,603,469 | 2.22% |
| 2026-01-21 | 15.80 | 15.88 | 15.58 | 15.80 | 15.55 | qfq | 19,000,036 | 299,060,455 | -0.06% |
| 2026-01-20 | 15.45 | 15.87 | 15.41 | 15.81 | 15.56 | qfq | 26,744,706 | 418,835,230 | 2.40% |
| 2026-01-19 | 15.16 | 15.59 | 15.11 | 15.44 | 15.19 | qfq | 22,599,547 | 348,677,586 | 1.78% |
| 2026-01-16 | 15.46 | 15.50 | 15.12 | 15.17 | 14.93 | qfq | 24,094,051 | 367,915,845 | -1.43% |
| 2026-01-15 | 15.40 | 15.68 | 15.33 | 15.39 | 15.15 | qfq | 20,066,466 | 310,949,994 | 0.00% |
| 2026-01-14 | 15.46 | 15.65 | 15.31 | 15.39 | 15.15 | qfq | 34,704,642 | 535,280,982 | -0.71% |
| 2026-01-13 | 15.60 | 15.72 | 15.46 | 15.50 | 15.25 | qfq | 22,404,070 | 349,045,656 | -1.02% |
| 2026-01-12 | 15.60 | 15.70 | 15.45 | 15.66 | 15.41 | qfq | 28,598,217 | 444,577,012 | -0.25% |
| 2026-01-09 | 15.98 | 16.05 | 15.50 | 15.70 | 15.45 | qfq | 30,126,591 | 473,165,461 | -1.38% |
| 2026-01-08 | 15.94 | 16.12 | 15.74 | 15.92 | 15.67 | qfq | 22,738,043 | 362,025,532 | -0.50% |
| 2026-01-07 | 15.87 | 16.12 | 15.75 | 16.00 | 15.75 | qfq | 31,691,403 | 504,290,481 | 0.63% |
| 2026-01-06 | 15.49 | 15.96 | 15.49 | 15.90 | 15.65 | qfq | 31,503,698 | 497,112,393 | 2.65% |
| 2026-01-05 | 15.70 | 15.88 | 15.44 | 15.49 | 15.24 | qfq | 28,103,192 | 436,836,785 | -1.65% |
| 2025-12-31 | 15.70 | 15.77 | 15.48 | 15.75 | 15.50 | qfq | 23,323,989 | 364,621,195 | 0.64% |
| 2025-12-30 | 15.70 | 15.76 | 15.43 | 15.65 | 15.40 | qfq | 29,336,499 | 456,861,213 | -0.70% |
| 2025-12-29 | 15.56 | 15.97 | 15.23 | 15.76 | 15.51 | qfq | 48,998,188 | 767,308,281 | 0.64% |
| 2025-12-26 | 15.89 | 16.00 | 15.51 | 15.66 | 15.41 | qfq | 36,110,180 | 566,509,177 | -1.76% |
| 2025-12-25 | 15.55 | 16.13 | 15.10 | 15.94 | 15.69 | qfq | 77,181,994 | 1,210,223,417 | 2.71% |
| 2025-12-24 | 15.11 | 15.55 | 14.98 | 15.52 | 15.27 | qfq | 25,882,198 | 395,645,473 | 3.19% |
| 2025-12-23 | 14.94 | 15.10 | 14.92 | 15.04 | 14.80 | qfq | 13,848,366 | 207,985,156 | 0.53% |
| 2025-12-22 | 15.26 | 15.37 | 14.93 | 14.96 | 14.72 | qfq | 26,826,700 | 405,456,084 | -1.51% |
| 2025-12-19 | 15.12 | 15.40 | 15.01 | 15.19 | 14.95 | qfq | 18,261,768 | 277,599,411 | 0.46% |
| 2025-12-18 | 15.13 | 15.30 | 15.10 | 15.12 | 14.88 | qfq | 16,128,668 | 244,848,953 | -0.46% |
| 2025-12-17 | 15.07 | 15.29 | 14.92 | 15.19 | 14.95 | qfq | 25,348,319 | 383,505,555 | 0.66% |
| 2025-12-16 | 15.02 | 15.15 | 14.81 | 15.09 | 14.85 | qfq | 13,899,869 | 208,590,646 | 0.07% |
| 2025-12-15 | 14.87 | 15.18 | 14.87 | 15.08 | 14.84 | qfq | 12,851,807 | 193,212,235 | 1.55% |
| 2025-12-12 | 15.04 | 15.10 | 14.72 | 14.85 | 14.61 | qfq | 14,280,338 | 211,939,719 | -1.33% |
| 2025-12-11 | 14.99 | 15.39 | 14.94 | 15.05 | 14.81 | qfq | 19,064,496 | 289,485,562 | 1.35% |
| 2025-12-10 | 14.68 | 14.92 | 14.64 | 14.85 | 14.61 | qfq | 9,572,413 | 141,533,526 | 0.68% |
| 2025-12-09 | 15.09 | 15.16 | 14.70 | 14.75 | 14.42 | qfq | 15,200,288 | 226,341,459 | -2.19% |
| 2025-12-08 | 15.32 | 15.32 | 14.94 | 15.08 | 14.74 | qfq | 15,353,508 | 231,791,901 | -1.76% |
| 2025-12-05 | 15.43 | 15.49 | 15.16 | 15.35 | 15.00 | qfq | 16,105,970 | 246,651,595 | -0.65% |
| 2025-12-04 | 15.31 | 15.50 | 15.25 | 15.45 | 15.10 | qfq | 14,564,996 | 224,417,487 | 0.59% |
| 2025-12-03 | 15.08 | 15.43 | 14.96 | 15.36 | 15.01 | qfq | 25,027,348 | 382,404,572 | 2.20% |
| 2025-12-02 | 15.03 | 15.26 | 14.98 | 15.03 | 14.69 | qfq | 13,035,249 | 196,915,179 | -0.46% |
| 2025-12-01 | 14.93 | 15.13 | 14.86 | 15.10 | 14.76 | qfq | 17,357,745 | 260,278,163 | 0.94% |
| 2025-11-28 | 14.94 | 15.05 | 14.77 | 14.96 | 14.62 | qfq | 15,176,584 | 226,793,098 | -0.47% |
| 2025-11-27 | 14.66 | 15.10 | 14.62 | 15.03 | 14.69 | qfq | 25,393,676 | 378,934,744 | 3.87% |
| 2025-11-26 | 14.51 | 14.76 | 14.46 | 14.47 | 14.14 | qfq | 11,088,297 | 161,542,593 | 0.00% |
| 2025-11-25 | 14.65 | 14.68 | 14.43 | 14.47 | 14.14 | qfq | 14,929,509 | 216,681,972 | -0.21% |
| 2025-11-24 | 14.68 | 14.83 | 14.50 | 14.50 | 14.17 | qfq | 16,962,749 | 249,034,040 | -0.82% |
| 2025-11-21 | 14.67 | 14.78 | 14.46 | 14.62 | 14.29 | qfq | 15,199,440 | 222,551,170 | -0.88% |
| 2025-11-20 | 14.75 | 14.81 | 14.65 | 14.75 | 14.42 | qfq | 10,595,900 | 156,047,349 | 0.07% |
| 2025-11-19 | 14.84 | 15.03 | 14.63 | 14.74 | 14.41 | qfq | 13,520,409 | 199,155,367 | -0.74% |
| 2025-11-18 | 14.98 | 15.06 | 14.78 | 14.85 | 14.51 | qfq | 10,733,398 | 160,051,461 | -1.00% |
| 2025-11-17 | 15.20 | 15.24 | 14.92 | 15.00 | 14.66 | qfq | 15,726,458 | 236,066,330 | -0.86% |
| 2025-11-14 | 15.44 | 15.59 | 15.12 | 15.13 | 14.79 | qfq | 17,056,889 | 261,148,152 | -2.39% |
| 2025-11-13 | 15.39 | 15.52 | 15.24 | 15.50 | 15.15 | qfq | 19,785,868 | 304,978,265 | 0.52% |
| 2025-11-12 | 15.27 | 15.53 | 15.22 | 15.42 | 15.07 | qfq | 21,545,715 | 331,697,194 | 0.72% |
| 2025-11-11 | 15.14 | 15.40 | 15.06 | 15.31 | 14.96 | qfq | 17,846,588 | 271,575,445 | 0.33% |
| 2025-11-10 | 14.70 | 15.40 | 14.65 | 15.26 | 14.92 | qfq | 37,726,160 | 570,604,888 | 3.74% |
| 2025-11-07 | 14.40 | 14.76 | 14.38 | 14.71 | 14.38 | qfq | 20,145,848 | 294,617,150 | 2.22% |
| 2025-11-06 | 14.30 | 14.50 | 14.25 | 14.39 | 14.07 | qfq | 14,697,660 | 211,694,367 | 0.28% |
| 2025-11-05 | 14.11 | 14.39 | 14.04 | 14.35 | 14.03 | qfq | 15,891,774 | 226,291,855 | 1.06% |
| 2025-11-04 | 14.27 | 14.32 | 14.12 | 14.20 | 13.88 | qfq | 14,216,395 | 201,972,479 | -0.56% |
| 2025-11-03 | 14.45 | 14.54 | 14.20 | 14.28 | 13.96 | qfq | 13,981,245 | 199,785,431 | 0.42% |
| 2025-10-31 | 14.11 | 14.30 | 14.06 | 14.22 | 13.90 | qfq | 11,878,620 | 168,756,619 | 0.78% |
| 2025-10-30 | 14.23 | 14.31 | 14.09 | 14.11 | 13.79 | qfq | 14,060,784 | 199,459,102 | -0.91% |
| 2025-10-29 | 14.21 | 14.27 | 14.12 | 14.24 | 13.92 | qfq | 11,903,100 | 168,822,292 | 0.49% |
| 2025-10-28 | 14.43 | 14.46 | 14.10 | 14.17 | 13.85 | qfq | 20,706,767 | 294,446,524 | -2.01% |
| 2025-10-27 | 14.45 | 14.62 | 14.36 | 14.46 | 14.13 | qfq | 22,194,694 | 321,918,205 | 0.28% |
| 2025-10-24 | 14.48 | 14.52 | 14.34 | 14.42 | 14.09 | qfq | 10,586,018 | 152,627,504 | -0.55% |
| 2025-10-23 | 14.31 | 14.52 | 14.28 | 14.50 | 14.17 | qfq | 9,897,300 | 142,891,335 | 1.12% |
| 2025-10-22 | 14.38 | 14.45 | 14.23 | 14.34 | 14.02 | qfq | 9,270,202 | 132,928,659 | -0.35% |
| 2025-10-21 | 14.44 | 14.47 | 14.33 | 14.39 | 14.07 | qfq | 8,871,718 | 127,728,497 | 0.14% |
| 2025-10-20 | 14.32 | 14.49 | 14.21 | 14.37 | 14.05 | qfq | 15,571,965 | 224,338,622 | 0.98% |
| 2025-10-17 | 14.10 | 14.38 | 14.06 | 14.23 | 13.91 | qfq | 16,064,954 | 229,108,188 | 0.57% |
| 2025-10-16 | 14.46 | 14.50 | 14.08 | 14.15 | 13.83 | qfq | 21,390,451 | 304,127,006 | -2.14% |
| 2025-10-15 | 14.25 | 14.56 | 14.20 | 14.46 | 14.13 | qfq | 20,756,236 | 300,062,497 | 1.54% |
| 2025-10-14 | 14.29 | 14.50 | 14.03 | 14.24 | 13.92 | qfq | 23,743,830 | 339,699,000 | -0.21% |
| 2025-10-13 | 14.08 | 14.40 | 13.91 | 14.27 | 13.95 | qfq | 23,710,316 | 336,122,401 | -0.42% |
| 2025-10-10 | 14.16 | 14.47 | 14.11 | 14.33 | 14.01 | qfq | 18,930,668 | 270,922,146 | 0.77% |
| 2025-10-09 | 14.26 | 14.36 | 14.03 | 14.22 | 13.90 | qfq | 19,204,744 | 271,303,877 | -0.49% |
| 2025-09-30 | 14.27 | 14.33 | 14.06 | 14.29 | 13.97 | qfq | 15,731,777 | 223,614,891 | 0.07% |
| 2025-09-29 | 14.47 | 14.54 | 14.15 | 14.28 | 13.96 | qfq | 20,588,001 | 293,768,815 | -1.79% |
| 2025-09-26 | 14.15 | 14.62 | 14.07 | 14.54 | 14.21 | qfq | 20,154,808 | 290,585,582 | 2.68% |
| 2025-09-25 | 14.34 | 14.40 | 14.00 | 14.16 | 13.84 | qfq | 24,022,661 | 339,235,322 | -1.73% |
| 2025-09-24 | 14.39 | 14.42 | 14.14 | 14.41 | 14.08 | qfq | 13,014,603 | 185,804,089 | 0.14% |
| 2025-09-23 | 14.40 | 14.49 | 14.10 | 14.39 | 14.07 | qfq | 14,065,099 | 200,779,071 | -0.07% |
| 2025-09-22 | 14.61 | 14.67 | 14.28 | 14.40 | 14.07 | qfq | 22,041,087 | 318,050,022 | -1.91% |
| 2025-09-19 | 14.59 | 14.79 | 14.45 | 14.68 | 14.35 | qfq | 13,510,604 | 198,306,312 | 0.62% |
| 2025-09-18 | 15.13 | 15.13 | 14.47 | 14.59 | 14.26 | qfq | 28,209,252 | 415,407,478 | -3.57% |
| 2025-09-17 | 14.99 | 15.30 | 14.94 | 15.13 | 14.79 | qfq | 12,842,023 | 194,627,979 | 1.00% |
| 2025-09-16 | 15.05 | 15.14 | 14.77 | 14.98 | 14.64 | qfq | 13,874,186 | 206,878,828 | -0.47% |
| 2025-09-15 | 15.06 | 15.17 | 14.96 | 15.05 | 14.71 | qfq | 15,852,312 | 238,501,647 | -0.40% |
| 2025-09-12 | 15.47 | 15.52 | 15.02 | 15.11 | 14.77 | qfq | 19,442,321 | 294,699,741 | -2.52% |
| 2025-09-11 | 15.31 | 15.55 | 15.10 | 15.50 | 15.15 | qfq | 28,324,958 | 434,039,589 | 1.37% |
| 2025-09-10 | 15.40 | 15.47 | 15.16 | 15.29 | 14.94 | qfq | 13,872,292 | 211,795,675 | -1.35% |
| 2025-09-09 | 15.36 | 15.58 | 15.24 | 15.50 | 15.15 | qfq | 17,737,899 | 273,487,079 | 0.85% |
| 2025-09-08 | 14.94 | 15.43 | 14.92 | 15.37 | 15.02 | qfq | 21,795,756 | 333,345,601 | 2.88% |
| 2025-09-05 | 14.85 | 14.94 | 14.69 | 14.94 | 14.60 | qfq | 20,526,446 | 304,645,507 | 0.81% |
| 2025-09-04 | 14.96 | 15.08 | 14.58 | 14.82 | 14.49 | qfq | 19,313,505 | 284,968,586 | 0.00% |
| 2025-09-03 | 15.01 | 15.10 | 14.76 | 14.82 | 14.49 | qfq | 16,230,571 | 242,123,133 | -1.20% |
| 2025-09-02 | 15.18 | 15.18 | 14.89 | 15.00 | 14.66 | qfq | 18,693,913 | 280,719,908 | -1.12% |
| 2025-09-01 | 15.34 | 15.48 | 15.08 | 15.17 | 14.83 | qfq | 24,689,228 | 376,325,811 | -1.24% |
| 2025-08-29 | 15.00 | 15.55 | 14.89 | 15.36 | 15.01 | qfq | 38,037,047 | 581,015,054 | 3.09% |
| 2025-08-28 | 14.75 | 15.17 | 14.69 | 14.90 | 14.56 | qfq | 48,397,080 | 725,283,640 | 2.05% |
| 2025-08-27 | 15.11 | 15.11 | 14.58 | 14.60 | 14.27 | qfq | 22,740,801 | 337,276,073 | -2.99% |
| 2025-08-26 | 14.80 | 15.14 | 14.66 | 15.05 | 14.71 | qfq | 32,887,100 | 491,463,768 | 1.96% |
| 2025-08-25 | 14.68 | 14.83 | 14.60 | 14.76 | 14.43 | qfq | 18,186,592 | 267,649,020 | 0.75% |
| 2025-08-22 | 14.56 | 14.66 | 14.49 | 14.65 | 14.32 | qfq | 14,780,306 | 215,182,060 | 0.62% |
| 2025-08-21 | 14.64 | 14.67 | 14.47 | 14.56 | 14.23 | qfq | 18,394,965 | 267,594,874 | -0.41% |
| 2025-08-20 | 14.58 | 14.67 | 14.50 | 14.62 | 14.29 | qfq | 15,161,118 | 220,752,104 | 0.27% |
| 2025-08-19 | 14.61 | 14.76 | 14.43 | 14.58 | 14.25 | qfq | 16,198,017 | 236,189,771 | -0.27% |
| 2025-08-18 | 14.68 | 14.74 | 14.47 | 14.62 | 14.29 | qfq | 20,339,852 | 297,457,189 | -0.07% |
| 2025-08-15 | 14.55 | 14.67 | 14.51 | 14.63 | 14.30 | qfq | 10,048,940 | 146,705,531 | 0.07% |
| 2025-08-14 | 14.68 | 14.80 | 14.50 | 14.62 | 14.29 | qfq | 22,727,733 | 333,165,960 | -0.41% |
| 2025-08-13 | 14.84 | 15.03 | 14.58 | 14.68 | 14.35 | qfq | 21,189,370 | 311,242,444 | -1.34% |
| 2025-08-12 | 14.54 | 14.98 | 14.48 | 14.88 | 14.54 | qfq | 25,784,100 | 382,538,342 | 2.41% |
| 2025-08-11 | 14.75 | 14.76 | 14.45 | 14.53 | 14.20 | qfq | 14,801,099 | 215,319,766 | -1.09% |
| 2025-08-08 | 14.49 | 14.72 | 14.41 | 14.69 | 14.36 | qfq | 16,556,700 | 242,142,449 | 1.52% |
| 2025-08-07 | 14.40 | 14.61 | 14.28 | 14.47 | 14.14 | qfq | 15,339,964 | 221,893,409 | 0.49% |
| 2025-08-06 | 14.28 | 14.58 | 14.17 | 14.40 | 14.07 | qfq | 19,535,257 | 280,712,688 | 1.12% |
| 2025-08-05 | 14.05 | 14.28 | 14.02 | 14.24 | 13.92 | qfq | 14,866,952 | 210,879,380 | 1.64% |
| 2025-08-04 | 14.06 | 14.15 | 13.87 | 14.01 | 13.69 | qfq | 18,158,125 | 253,939,209 | -0.71% |
| 2025-08-01 | 13.90 | 14.18 | 13.89 | 14.11 | 13.79 | qfq | 17,267,702 | 242,756,084 | 1.29% |
| 2025-07-31 | 14.32 | 14.32 | 13.80 | 13.93 | 13.62 | qfq | 22,790,177 | 317,221,793 | -2.79% |
| 2025-07-30 | 14.26 | 14.45 | 14.20 | 14.33 | 14.01 | qfq | 12,887,610 | 184,758,807 | 0.77% |
| 2025-07-29 | 14.29 | 14.33 | 14.01 | 14.22 | 13.90 | qfq | 15,150,541 | 214,096,435 | 0.14% |
| 2025-07-28 | 14.41 | 14.45 | 14.14 | 14.20 | 13.88 | qfq | 19,969,659 | 284,327,390 | -1.73% |
| 2025-07-25 | 14.41 | 14.76 | 14.40 | 14.45 | 14.12 | qfq | 17,988,607 | 262,304,582 | 0.42% |
| 2025-07-24 | 14.23 | 14.45 | 14.12 | 14.39 | 14.07 | qfq | 18,994,864 | 271,745,675 | 1.12% |
| 2025-07-23 | 14.71 | 14.85 | 14.17 | 14.23 | 13.91 | qfq | 34,029,017 | 489,926,865 | -3.13% |
| 2025-07-22 | 13.99 | 14.70 | 13.98 | 14.69 | 14.36 | qfq | 40,025,786 | 579,855,408 | 4.85% |
| 2025-07-21 | 13.58 | 14.10 | 13.58 | 14.01 | 13.69 | qfq | 34,955,032 | 487,462,924 | 3.17% |
| 2025-07-18 | 13.64 | 13.69 | 13.51 | 13.58 | 13.27 | qfq | 14,575,204 | 198,083,169 | -0.44% |
| 2025-07-17 | 13.53 | 13.76 | 13.45 | 13.64 | 13.33 | qfq | 14,494,851 | 197,776,002 | 0.74% |
| 2025-07-16 | 13.58 | 13.62 | 13.41 | 13.54 | 13.23 | qfq | 16,832,064 | 227,443,019 | -0.15% |
| 2025-07-15 | 13.67 | 13.69 | 13.50 | 13.56 | 13.25 | qfq | 15,623,319 | 211,741,226 | -0.95% |
| 2025-07-14 | 13.71 | 13.75 | 13.60 | 13.69 | 13.38 | qfq | 16,127,912 | 220,544,766 | 0.59% |
| 2025-07-11 | 13.53 | 13.79 | 13.48 | 13.61 | 13.30 | qfq | 19,700,000 | 268,559,082 | 0.29% |
| 2025-07-10 | 13.34 | 13.65 | 13.24 | 13.57 | 13.26 | qfq | 23,703,790 | 320,123,154 | 0.00% |
| 2025-07-09 | 13.52 | 13.60 | 13.45 | 13.57 | 12.97 | qfq | 12,777,306 | 173,110,027 | 0.15% |
| 2025-07-08 | 13.40 | 13.60 | 13.32 | 13.55 | 12.95 | qfq | 14,828,414 | 199,711,864 | 0.82% |
| 2025-07-07 | 13.50 | 13.52 | 13.38 | 13.44 | 12.85 | qfq | 10,477,622 | 140,696,991 | -0.44% |
| 2025-07-04 | 13.62 | 13.66 | 13.49 | 13.50 | 12.90 | qfq | 12,102,822 | 164,347,309 | -0.74% |
| 2025-07-03 | 13.57 | 13.63 | 13.51 | 13.60 | 13.00 | qfq | 8,451,431 | 114,802,127 | 0.15% |
| 2025-07-02 | 13.43 | 13.60 | 13.41 | 13.58 | 12.98 | qfq | 14,019,297 | 189,632,842 | 1.04% |
| 2025-07-01 | 13.47 | 13.49 | 13.36 | 13.44 | 12.85 | qfq | 9,510,718 | 127,678,802 | -0.15% |
| 2025-06-30 | 13.51 | 13.60 | 13.45 | 13.46 | 12.87 | qfq | 12,786,698 | 172,770,512 | -0.07% |
| 2025-06-27 | 13.45 | 13.56 | 13.41 | 13.47 | 12.87 | qfq | 11,623,242 | 156,689,000 | 0.22% |
| 2025-06-26 | 13.54 | 13.54 | 13.43 | 13.44 | 12.85 | qfq | 9,480,828 | 127,787,385 | -0.88% |
| 2025-06-25 | 13.55 | 13.58 | 13.45 | 13.56 | 12.96 | qfq | 10,170,778 | 137,386,035 | 0.44% |
| 2025-06-24 | 13.20 | 13.53 | 13.18 | 13.50 | 12.90 | qfq | 18,524,176 | 249,028,523 | 2.58% |
| 2025-06-23 | 13.31 | 13.36 | 13.10 | 13.16 | 12.58 | qfq | 13,895,107 | 183,591,928 | -1.13% |
| 2025-06-20 | 13.48 | 13.52 | 13.30 | 13.31 | 12.72 | qfq | 15,399,652 | 205,738,816 | -1.33% |
| 2025-06-19 | 13.51 | 13.56 | 13.44 | 13.49 | 12.89 | qfq | 10,185,954 | 137,598,544 | -0.15% |
| 2025-06-18 | 13.51 | 13.65 | 13.45 | 13.51 | 12.91 | qfq | 10,645,979 | 143,991,612 | -0.22% |
| 2025-06-17 | 13.69 | 13.73 | 13.50 | 13.54 | 12.94 | qfq | 11,879,000 | 161,197,865 | -1.10% |
| 2025-06-16 | 13.79 | 13.79 | 13.66 | 13.69 | 13.09 | qfq | 11,704,678 | 160,394,148 | -0.80% |
| 2025-06-13 | 14.00 | 14.16 | 13.76 | 13.80 | 13.19 | qfq | 17,349,800 | 241,369,033 | -1.57% |
| 2025-06-12 | 14.12 | 14.14 | 13.99 | 14.02 | 13.40 | qfq | 15,863,351 | 222,948,876 | -0.71% |
| 2025-06-11 | 14.11 | 14.16 | 14.06 | 14.12 | 13.50 | qfq | 9,835,417 | 138,992,868 | 0.00% |
| 2025-06-10 | 14.10 | 14.17 | 14.05 | 14.12 | 13.50 | qfq | 12,560,850 | 177,377,177 | 0.36% |
| 2025-06-09 | 14.25 | 14.29 | 14.03 | 14.07 | 13.45 | qfq | 17,989,900 | 254,578,600 | -1.05% |
| 2025-06-06 | 14.11 | 14.36 | 14.10 | 14.22 | 13.59 | qfq | 16,256,796 | 231,270,159 | 0.57% |
| 2025-06-05 | 14.11 | 14.15 | 14.05 | 14.14 | 13.52 | qfq | 7,305,292 | 103,027,170 | 0.35% |
| 2025-06-04 | 14.14 | 14.20 | 14.05 | 14.09 | 13.47 | qfq | 11,982,460 | 169,200,817 | -0.42% |
| 2025-06-03 | 14.08 | 14.21 | 13.99 | 14.15 | 13.52 | qfq | 10,183,163 | 143,610,481 | 0.35% |
| 2025-05-30 | 14.17 | 14.27 | 14.08 | 14.10 | 13.48 | qfq | 9,840,272 | 139,064,409 | -0.84% |
| 2025-05-29 | 14.11 | 14.28 | 13.97 | 14.22 | 13.59 | qfq | 13,950,305 | 197,775,764 | 0.71% |
| 2025-05-28 | 14.17 | 14.21 | 14.08 | 14.12 | 13.50 | qfq | 5,907,955 | 83,463,429 | -0.35% |
| 2025-05-27 | 14.21 | 14.28 | 14.12 | 14.17 | 13.54 | qfq | 8,129,562 | 115,335,648 | -0.14% |
| 2025-05-26 | 14.29 | 14.32 | 14.14 | 14.19 | 13.56 | qfq | 9,494,028 | 134,878,924 | -0.70% |
| 2025-05-23 | 14.12 | 14.44 | 14.07 | 14.29 | 13.66 | qfq | 15,739,015 | 224,341,925 | 1.20% |
| 2025-05-22 | 14.20 | 14.20 | 14.01 | 14.12 | 13.50 | qfq | 9,673,400 | 136,268,939 | -0.63% |
| 2025-05-21 | 14.10 | 14.23 | 14.09 | 14.21 | 13.58 | qfq | 10,098,710 | 143,181,261 | 0.71% |
| 2025-05-20 | 14.15 | 14.20 | 14.07 | 14.11 | 13.49 | qfq | 7,691,364 | 108,672,871 | 0.14% |
| 2025-05-19 | 14.06 | 14.17 | 14.00 | 14.09 | 13.47 | qfq | 7,398,184 | 104,332,861 | 0.36% |
| 2025-05-16 | 14.17 | 14.20 | 13.98 | 14.04 | 13.42 | qfq | 11,989,570 | 168,401,034 | -0.92% |
| 2025-05-15 | 14.09 | 14.27 | 14.06 | 14.17 | 13.54 | qfq | 12,250,694 | 173,789,729 | 0.57% |
| 2025-05-14 | 14.27 | 14.27 | 14.06 | 14.09 | 13.47 | qfq | 11,917,600 | 168,214,537 | -1.26% |
| 2025-05-13 | 14.14 | 14.27 | 14.07 | 14.27 | 13.64 | qfq | 17,187,702 | 243,708,311 | 1.21% |
| 2025-05-12 | 14.04 | 14.17 | 13.90 | 14.10 | 13.48 | qfq | 15,865,554 | 222,971,258 | 0.14% |
| 2025-05-09 | 13.96 | 14.14 | 13.90 | 14.08 | 13.46 | qfq | 13,967,935 | 196,116,669 | 0.93% |
| 2025-05-08 | 14.05 | 14.14 | 13.90 | 13.95 | 13.33 | qfq | 13,640,589 | 190,616,237 | -0.92% |
| 2025-05-07 | 14.13 | 14.24 | 14.03 | 14.08 | 13.46 | qfq | 8,607,136 | 121,284,130 | 0.36% |
| 2025-05-06 | 14.10 | 14.25 | 14.02 | 14.03 | 13.41 | qfq | 13,307,062 | 187,833,805 | 0.14% |
| 2025-04-30 | 14.18 | 14.33 | 13.96 | 14.01 | 13.39 | qfq | 22,259,360 | 313,368,726 | -0.99% |
| 2025-04-29 | 14.04 | 14.28 | 13.99 | 14.15 | 13.52 | qfq | 9,566,079 | 135,537,472 | 0.28% |
| 2025-04-28 | 14.07 | 14.13 | 13.90 | 14.11 | 13.49 | qfq | 9,878,871 | 138,732,490 | -0.07% |
| 2025-04-25 | 14.28 | 14.35 | 13.98 | 14.12 | 13.50 | qfq | 15,348,541 | 215,971,321 | -1.05% |
| 2025-04-24 | 14.00 | 14.39 | 13.98 | 14.27 | 13.64 | qfq | 13,427,313 | 191,185,835 | 1.78% |
| 2025-04-23 | 14.29 | 14.34 | 13.97 | 14.02 | 13.40 | qfq | 15,731,672 | 220,792,590 | -1.82% |
| 2025-04-22 | 14.34 | 14.59 | 14.26 | 14.28 | 13.65 | qfq | 13,769,788 | 198,221,827 | -0.49% |
| 2025-04-21 | 14.09 | 14.54 | 14.03 | 14.35 | 13.72 | qfq | 13,429,209 | 192,513,994 | 1.70% |
| 2025-04-18 | 14.08 | 14.19 | 13.98 | 14.11 | 13.49 | qfq | 4,980,553 | 70,195,763 | 0.21% |
| 2025-04-17 | 14.04 | 14.22 | 13.96 | 14.08 | 13.46 | qfq | 8,084,355 | 114,192,025 | -0.07% |
| 2025-04-16 | 13.90 | 14.09 | 13.85 | 14.09 | 13.47 | qfq | 8,383,900 | 117,149,918 | 1.08% |
| 2025-04-15 | 14.02 | 14.13 | 13.87 | 13.94 | 13.32 | qfq | 10,198,719 | 142,596,469 | -0.29% |
| 2025-04-14 | 14.03 | 14.14 | 13.96 | 13.98 | 13.36 | qfq | 10,551,384 | 147,996,527 | 0.36% |
| 2025-04-11 | 13.90 | 14.15 | 13.86 | 13.93 | 13.31 | qfq | 11,477,027 | 160,217,755 | -0.50% |
| 2025-04-10 | 13.70 | 14.12 | 13.55 | 14.00 | 13.38 | qfq | 23,996,293 | 333,035,712 | 2.79% |
| 2025-04-09 | 13.81 | 13.89 | 13.52 | 13.62 | 13.02 | qfq | 24,603,569 | 336,178,943 | -2.51% |
| 2025-04-08 | 13.61 | 14.08 | 13.58 | 13.97 | 13.35 | qfq | 20,133,710 | 279,531,634 | 2.27% |
| 2025-04-07 | 13.94 | 14.49 | 13.28 | 13.66 | 13.06 | qfq | 26,744,681 | 370,643,967 | -6.44% |
| 2025-04-03 | 14.68 | 14.80 | 14.57 | 14.60 | 13.95 | qfq | 9,276,853 | 136,003,162 | -1.28% |
| 2025-04-02 | 14.72 | 14.92 | 14.68 | 14.79 | 14.14 | qfq | 6,752,641 | 99,733,144 | 0.20% |
| 2025-04-01 | 14.72 | 14.90 | 14.71 | 14.76 | 14.11 | qfq | 7,969,053 | 117,837,536 | 0.34% |
| 2025-03-31 | 14.84 | 15.03 | 14.71 | 14.71 | 14.06 | qfq | 14,694,607 | 219,073,978 | -1.28% |
| 2025-03-28 | 14.86 | 15.00 | 14.80 | 14.90 | 14.24 | qfq | 10,223,193 | 152,193,821 | 0.00% |
| 2025-03-27 | 14.54 | 14.97 | 14.48 | 14.90 | 14.24 | qfq | 14,476,374 | 214,748,240 | 2.05% |
| 2025-03-26 | 14.57 | 14.64 | 14.46 | 14.60 | 13.95 | qfq | 13,445,625 | 195,452,322 | -0.27% |
| 2025-03-25 | 14.34 | 14.66 | 14.33 | 14.64 | 13.99 | qfq | 14,222,276 | 206,313,527 | 2.16% |
| 2025-03-24 | 14.48 | 14.53 | 14.23 | 14.33 | 13.70 | qfq | 13,242,328 | 190,074,962 | -1.04% |
| 2025-03-21 | 14.50 | 14.84 | 14.40 | 14.48 | 13.84 | qfq | 12,463,857 | 181,995,190 | -0.14% |
| 2025-03-20 | 14.64 | 14.76 | 14.48 | 14.50 | 13.86 | qfq | 9,328,533 | 136,103,735 | -0.89% |
| 2025-03-19 | 14.41 | 14.65 | 14.39 | 14.63 | 13.98 | qfq | 12,210,475 | 177,288,992 | 1.04% |
| 2025-03-18 | 14.39 | 14.53 | 14.34 | 14.48 | 13.84 | qfq | 11,446,257 | 165,700,351 | 0.63% |
| 2025-03-17 | 14.51 | 14.59 | 14.38 | 14.39 | 13.75 | qfq | 14,007,237 | 202,997,522 | -0.76% |
| 2025-03-14 | 14.37 | 14.52 | 14.31 | 14.50 | 13.86 | qfq | 14,746,122 | 213,153,343 | 0.83% |
| 2025-03-13 | 14.24 | 14.38 | 14.20 | 14.38 | 13.74 | qfq | 11,896,576 | 170,186,882 | 0.98% |
| 2025-03-12 | 14.56 | 14.56 | 14.22 | 14.24 | 13.61 | qfq | 12,740,232 | 182,214,152 | -2.26% |
| 2025-03-11 | 14.35 | 14.59 | 14.30 | 14.57 | 13.93 | qfq | 10,712,676 | 155,382,858 | 0.62% |
| 2025-03-10 | 14.54 | 14.55 | 14.24 | 14.48 | 13.84 | qfq | 13,040,550 | 188,072,725 | -0.41% |
| 2025-03-07 | 14.36 | 14.68 | 14.19 | 14.54 | 13.90 | qfq | 28,009,224 | 406,018,635 | 1.54% |
| 2025-03-06 | 14.18 | 14.39 | 13.96 | 14.32 | 13.69 | qfq | 20,388,310 | 289,094,834 | 1.06% |
| 2025-03-05 | 14.02 | 14.25 | 13.94 | 14.17 | 13.54 | qfq | 15,784,899 | 223,456,239 | 0.93% |
| 2025-03-04 | 14.15 | 14.19 | 13.95 | 14.04 | 13.42 | qfq | 13,184,437 | 185,831,489 | -0.64% |
| 2025-03-03 | 14.14 | 14.29 | 14.07 | 14.13 | 13.51 | qfq | 21,353,978 | 302,796,663 | -0.42% |
| 2025-02-28 | 14.06 | 14.30 | 13.99 | 14.19 | 13.56 | qfq | 25,346,412 | 358,556,961 | 1.07% |
| 2025-02-27 | 13.67 | 14.12 | 13.67 | 14.04 | 13.42 | qfq | 32,436,230 | 453,607,715 | 3.08% |
| 2025-02-26 | 13.60 | 13.79 | 13.53 | 13.62 | 13.02 | qfq | 17,973,444 | 244,980,791 | 0.29% |
| 2025-02-25 | 13.87 | 14.00 | 13.58 | 13.58 | 12.98 | qfq | 18,634,866 | 255,612,472 | -2.51% |
| 2025-02-24 | 13.70 | 14.03 | 13.60 | 13.93 | 13.31 | qfq | 21,859,985 | 302,716,870 | 1.53% |
| 2025-02-21 | 14.01 | 14.07 | 13.67 | 13.72 | 13.11 | qfq | 21,120,424 | 292,094,743 | -2.35% |
| 2025-02-20 | 13.93 | 14.19 | 13.77 | 14.05 | 13.43 | qfq | 19,339,546 | 270,781,674 | 0.79% |
| 2025-02-19 | 13.98 | 14.04 | 13.88 | 13.94 | 13.32 | qfq | 7,820,828 | 109,119,729 | -0.29% |
| 2025-02-18 | 14.17 | 14.23 | 13.93 | 13.98 | 13.36 | qfq | 15,958,815 | 224,611,779 | -1.34% |
| 2025-02-17 | 14.26 | 14.33 | 13.86 | 14.17 | 13.54 | qfq | 12,245,730 | 172,391,841 | -0.84% |
| 2025-02-14 | 14.26 | 14.38 | 14.17 | 14.29 | 13.66 | qfq | 7,347,672 | 104,837,409 | -0.28% |
| 2025-02-13 | 14.40 | 14.52 | 14.30 | 14.33 | 13.70 | qfq | 10,057,220 | 144,773,517 | -0.62% |
| 2025-02-12 | 14.34 | 14.49 | 14.26 | 14.42 | 13.78 | qfq | 11,131,502 | 159,860,792 | 0.35% |
| 2025-02-11 | 13.88 | 14.43 | 13.81 | 14.37 | 13.74 | qfq | 26,428,324 | 375,174,797 | 4.13% |
| 2025-02-10 | 13.67 | 13.90 | 13.61 | 13.80 | 13.19 | qfq | 14,691,482 | 202,705,959 | 0.88% |
| 2025-02-07 | 13.58 | 13.74 | 13.39 | 13.68 | 13.08 | qfq | 15,083,791 | 205,244,449 | 0.74% |
| 2025-02-06 | 13.69 | 13.74 | 13.51 | 13.58 | 12.98 | qfq | 14,393,021 | 195,578,525 | -0.95% |
| 2025-02-05 | 14.00 | 14.02 | 13.60 | 13.71 | 13.10 | qfq | 15,301,090 | 210,493,269 | -1.86% |
| 2025-01-27 | 13.61 | 14.07 | 13.61 | 13.97 | 13.35 | qfq | 23,035,916 | 321,253,729 | 2.65% |
| 2025-01-24 | 13.52 | 13.70 | 13.47 | 13.61 | 13.01 | qfq | 16,726,955 | 227,526,004 | 0.74% |
| 2025-01-23 | 13.80 | 13.81 | 13.50 | 13.51 | 12.91 | qfq | 14,190,801 | 193,306,950 | -1.10% |
| 2025-01-22 | 13.75 | 13.80 | 13.45 | 13.66 | 13.06 | qfq | 13,719,477 | 186,903,242 | -1.23% |
| 2025-01-21 | 13.83 | 13.88 | 13.60 | 13.83 | 13.22 | qfq | 18,954,625 | 260,422,175 | 0.22% |
| 2025-01-20 | 14.07 | 14.18 | 13.69 | 13.80 | 13.19 | qfq | 27,954,486 | 386,314,940 | -1.64% |
| 2025-01-17 | 13.87 | 14.09 | 13.83 | 14.03 | 13.41 | qfq | 11,036,838 | 154,301,186 | 0.94% |
| 2025-01-16 | 13.75 | 14.05 | 13.66 | 13.90 | 13.29 | qfq | 19,736,014 | 275,231,436 | 1.46% |
| 2025-01-15 | 13.93 | 13.97 | 13.68 | 13.70 | 13.09 | qfq | 24,303,731 | 336,043,958 | -2.28% |
| 2025-01-14 | 13.94 | 14.04 | 13.65 | 14.02 | 13.40 | qfq | 30,868,162 | 428,355,948 | 0.43% |
| 2025-01-13 | 14.02 | 14.18 | 13.88 | 13.96 | 13.34 | qfq | 15,180,455 | 212,380,074 | -0.78% |
| 2025-01-10 | 14.35 | 14.38 | 14.06 | 14.07 | 13.45 | qfq | 8,961,324 | 127,135,691 | -1.54% |
| 2025-01-09 | 14.27 | 14.50 | 14.18 | 14.29 | 13.66 | qfq | 16,397,786 | 235,536,511 | -0.21% |
| 2025-01-08 | 14.11 | 14.41 | 13.96 | 14.32 | 13.69 | qfq | 14,196,737 | 202,227,384 | 0.99% |
| 2025-01-07 | 14.47 | 14.52 | 13.99 | 14.18 | 13.55 | qfq | 21,170,381 | 300,469,583 | -1.87% |
| 2025-01-06 | 14.36 | 14.65 | 14.28 | 14.45 | 13.81 | qfq | 16,901,508 | 244,597,931 | 0.70% |
| 2025-01-03 | 14.61 | 14.72 | 14.34 | 14.35 | 13.72 | qfq | 17,250,917 | 250,189,517 | -1.10% |
| 2025-01-02 | 14.80 | 14.99 | 14.42 | 14.51 | 13.87 | qfq | 21,392,930 | 314,820,375 | -2.42% |
| 2024-12-31 | 14.71 | 15.24 | 14.64 | 14.87 | 14.21 | qfq | 40,742,473 | 613,590,974 | 1.29% |
| 2024-12-30 | 14.51 | 14.70 | 14.50 | 14.68 | 14.03 | qfq | 12,538,870 | 183,224,828 | 0.69% |
| 2024-12-27 | 14.80 | 14.88 | 14.52 | 14.58 | 13.94 | qfq | 15,832,000 | 231,346,250 | -1.15% |
| 2024-12-26 | 14.55 | 14.99 | 14.52 | 14.75 | 14.10 | qfq | 19,776,402 | 291,770,611 | 1.37% |
| 2024-12-25 | 14.60 | 14.69 | 14.41 | 14.55 | 13.91 | qfq | 10,912,502 | 158,698,016 | -0.41% |
| 2024-12-24 | 14.40 | 14.69 | 14.40 | 14.61 | 13.96 | qfq | 13,498,346 | 196,838,560 | 1.25% |
| 2024-12-23 | 14.44 | 14.60 | 14.40 | 14.43 | 13.79 | qfq | 15,425,868 | 223,693,892 | -0.07% |
| 2024-12-20 | 14.56 | 14.61 | 14.37 | 14.44 | 13.80 | qfq | 12,798,527 | 185,332,405 | -1.03% |
| 2024-12-19 | 14.64 | 14.73 | 14.49 | 14.59 | 13.95 | qfq | 10,574,418 | 154,245,782 | -1.08% |
| 2024-12-18 | 14.82 | 14.98 | 14.74 | 14.75 | 14.10 | qfq | 16,503,602 | 245,121,565 | -0.07% |
| 2024-12-17 | 14.46 | 14.89 | 14.44 | 14.76 | 14.11 | qfq | 18,687,477 | 275,539,027 | 1.65% |
| 2024-12-16 | 14.53 | 14.62 | 14.30 | 14.52 | 13.88 | qfq | 13,985,946 | 201,894,428 | -0.07% |
| 2024-12-13 | 14.73 | 14.74 | 14.42 | 14.53 | 13.89 | qfq | 18,302,093 | 266,131,816 | -1.62% |
| 2024-12-12 | 14.75 | 14.82 | 14.56 | 14.77 | 14.12 | qfq | 11,509,844 | 169,454,623 | 0.61% |
| 2024-12-11 | 14.43 | 14.85 | 14.37 | 14.68 | 14.03 | qfq | 15,348,139 | 225,836,563 | 1.73% |
| 2024-12-10 | 14.70 | 15.00 | 14.35 | 14.43 | 13.79 | qfq | 23,830,511 | 348,833,607 | 0.42% |
| 2024-12-09 | 14.37 | 14.55 | 14.20 | 14.37 | 13.74 | qfq | 13,788,800 | 198,423,173 | 0.07% |
| 2024-12-06 | 14.36 | 14.46 | 14.25 | 14.36 | 13.73 | qfq | 17,690,816 | 254,282,906 | 0.00% |
| 2024-12-05 | 14.50 | 14.64 | 14.34 | 14.36 | 13.73 | qfq | 12,435,463 | 179,794,516 | -1.51% |
| 2024-12-04 | 14.54 | 14.74 | 14.40 | 14.58 | 13.94 | qfq | 16,312,145 | 238,362,223 | -0.14% |
| 2024-12-03 | 14.65 | 14.76 | 14.47 | 14.60 | 13.95 | qfq | 14,967,497 | 219,110,708 | -0.27% |
| 2024-12-02 | 14.73 | 14.82 | 14.60 | 14.64 | 13.99 | qfq | 16,301,403 | 239,335,802 | -0.27% |
| 2024-11-29 | 14.39 | 14.83 | 14.38 | 14.68 | 14.03 | qfq | 21,008,026 | 308,167,767 | 1.87% |
| 2024-11-28 | 14.77 | 14.84 | 14.40 | 14.41 | 13.77 | qfq | 15,815,145 | 229,217,810 | -2.70% |
| 2024-11-27 | 14.76 | 14.85 | 14.57 | 14.81 | 14.16 | qfq | 17,612,999 | 259,447,579 | 0.20% |
| 2024-11-26 | 14.71 | 14.93 | 14.57 | 14.78 | 14.13 | qfq | 25,257,350 | 373,152,334 | 1.44% |
| 2024-11-25 | 14.38 | 14.85 | 14.28 | 14.57 | 13.93 | qfq | 34,316,160 | 503,162,947 | 1.32% |
| 2024-11-22 | 15.00 | 15.00 | 14.38 | 14.38 | 13.74 | qfq | 25,028,167 | 365,365,306 | -4.32% |
| 2024-11-21 | 15.10 | 15.28 | 14.91 | 15.03 | 14.37 | qfq | 32,735,048 | 492,976,778 | -0.27% |
| 2024-11-20 | 14.75 | 15.47 | 14.75 | 15.07 | 14.40 | qfq | 67,794,739 | 1,026,937,107 | 4.58% |
| 2024-11-19 | 14.33 | 14.58 | 14.31 | 14.41 | 13.77 | qfq | 17,633,839 | 253,862,680 | 0.56% |
| 2024-11-18 | 14.24 | 14.73 | 14.24 | 14.33 | 13.70 | qfq | 32,801,247 | 477,029,264 | 1.06% |
| 2024-11-15 | 14.26 | 14.40 | 14.18 | 14.18 | 13.55 | qfq | 12,154,490 | 173,720,853 | -0.91% |
| 2024-11-14 | 14.35 | 14.47 | 14.28 | 14.31 | 13.68 | qfq | 16,612,021 | 238,513,928 | -0.69% |
| 2024-11-13 | 14.36 | 14.52 | 14.15 | 14.41 | 13.77 | qfq | 20,843,182 | 299,054,261 | -0.14% |
| 2024-11-12 | 14.59 | 15.19 | 14.29 | 14.43 | 13.79 | qfq | 46,089,562 | 675,697,817 | -1.37% |
| 2024-11-11 | 14.28 | 14.75 | 14.18 | 14.63 | 13.98 | qfq | 48,332,620 | 700,866,688 | 1.25% |
| 2024-11-08 | 14.30 | 14.64 | 13.96 | 14.45 | 13.81 | qfq | 48,573,007 | 695,633,143 | 2.34% |
| 2024-11-07 | 13.32 | 14.17 | 13.30 | 14.12 | 13.50 | qfq | 37,055,261 | 514,082,152 | 5.22% |
| 2024-11-06 | 13.45 | 13.58 | 13.33 | 13.42 | 12.83 | qfq | 21,692,098 | 291,214,718 | -0.37% |
| 2024-11-05 | 13.36 | 13.54 | 13.19 | 13.47 | 12.87 | qfq | 23,342,246 | 312,801,335 | 0.45% |
| 2024-11-04 | 13.28 | 13.52 | 13.14 | 13.41 | 12.82 | qfq | 15,831,744 | 211,310,350 | 1.06% |
| 2024-11-01 | 12.98 | 13.48 | 12.87 | 13.27 | 12.68 | qfq | 29,318,589 | 389,192,458 | 2.00% |
| 2024-10-31 | 13.28 | 13.31 | 12.95 | 13.01 | 12.44 | qfq | 27,569,357 | 359,495,925 | -1.96% |
| 2024-10-30 | 13.36 | 13.48 | 13.11 | 13.27 | 12.68 | qfq | 18,720,520 | 248,268,387 | -1.19% |
| 2024-10-29 | 13.76 | 13.78 | 13.32 | 13.43 | 12.84 | qfq | 22,505,440 | 303,441,101 | -1.97% |
| 2024-10-28 | 13.44 | 13.84 | 13.41 | 13.70 | 13.09 | qfq | 24,001,109 | 328,517,774 | 1.93% |
| 2024-10-25 | 13.51 | 13.58 | 13.17 | 13.44 | 12.85 | qfq | 24,945,841 | 333,229,629 | -0.74% |
| 2024-10-24 | 13.69 | 13.76 | 13.50 | 13.54 | 12.94 | qfq | 17,507,843 | 238,304,275 | -1.38% |
| 2024-10-23 | 13.75 | 13.90 | 13.66 | 13.73 | 13.12 | qfq | 16,686,020 | 229,709,039 | -0.15% |
| 2024-10-22 | 13.64 | 13.91 | 13.57 | 13.75 | 13.14 | qfq | 29,347,205 | 403,482,869 | 0.88% |
| 2024-10-21 | 13.76 | 13.81 | 13.32 | 13.63 | 13.03 | qfq | 25,096,681 | 340,046,034 | -0.94% |
| 2024-10-18 | 13.71 | 14.00 | 13.50 | 13.76 | 13.15 | qfq | 32,518,457 | 445,196,355 | 0.29% |
| 2024-10-17 | 13.95 | 14.10 | 13.71 | 13.72 | 13.11 | qfq | 14,919,671 | 207,118,102 | -1.65% |
| 2024-10-16 | 13.80 | 14.14 | 13.74 | 13.95 | 13.33 | qfq | 15,469,142 | 215,685,370 | 0.36% |
| 2024-10-15 | 14.30 | 14.31 | 13.90 | 13.90 | 13.29 | qfq | 18,338,206 | 257,888,604 | -1.91% |
| 2024-10-14 | 14.00 | 14.46 | 13.84 | 14.17 | 13.54 | qfq | 26,890,381 | 380,304,116 | 1.14% |
| 2024-10-11 | 13.92 | 14.28 | 13.78 | 14.01 | 13.39 | qfq | 27,482,867 | 385,677,428 | 0.65% |
| 2024-10-10 | 13.92 | 14.35 | 13.85 | 13.92 | 13.31 | qfq | 37,379,219 | 525,511,551 | 0.00% |
| 2024-10-09 | 14.43 | 14.58 | 13.64 | 13.92 | 13.31 | qfq | 46,984,137 | 663,605,559 | -5.18% |
| 2024-10-08 | 16.50 | 16.53 | 14.29 | 14.68 | 14.03 | qfq | 83,065,248 | 1,250,784,099 | -2.65% |
| 2024-09-30 | 14.56 | 15.33 | 14.27 | 15.08 | 14.41 | qfq | 47,203,268 | 699,663,583 | 5.90% |
| 2024-09-27 | 13.95 | 14.43 | 13.76 | 14.24 | 13.61 | qfq | 40,260,382 | 568,742,539 | 3.49% |
| 2024-09-26 | 12.88 | 13.78 | 12.83 | 13.76 | 13.15 | qfq | 36,326,437 | 485,021,035 | 6.25% |
| 2024-09-25 | 13.05 | 13.31 | 12.90 | 12.95 | 12.38 | qfq | 23,827,330 | 312,234,661 | 0.39% |
| 2024-09-24 | 12.36 | 12.95 | 12.29 | 12.90 | 12.33 | qfq | 30,889,427 | 389,824,826 | 5.74% |
| 2024-09-23 | 11.89 | 12.31 | 11.89 | 12.20 | 11.66 | qfq | 16,328,228 | 199,098,123 | 2.52% |
| 2024-09-20 | 12.04 | 12.05 | 11.82 | 11.90 | 11.37 | qfq | 12,286,869 | 146,088,412 | -1.41% |
| 2024-09-19 | 11.96 | 12.29 | 11.84 | 12.07 | 11.54 | qfq | 13,197,354 | 159,373,167 | 1.43% |
| 2024-09-18 | 11.63 | 11.93 | 11.59 | 11.90 | 11.37 | qfq | 12,672,859 | 148,780,683 | 2.15% |
| 2024-09-13 | 11.81 | 11.85 | 11.62 | 11.65 | 11.14 | qfq | 10,330,841 | 120,970,108 | -1.44% |
| 2024-09-12 | 11.86 | 12.02 | 11.81 | 11.82 | 11.30 | qfq | 11,120,898 | 132,057,451 | -0.51% |
| 2024-09-11 | 11.75 | 11.92 | 11.72 | 11.88 | 11.36 | qfq | 10,392,875 | 122,856,666 | 0.59% |
| 2024-09-10 | 11.75 | 11.85 | 11.58 | 11.81 | 11.29 | qfq | 13,651,471 | 159,671,345 | 0.51% |
| 2024-09-09 | 11.75 | 11.97 | 11.63 | 11.75 | 11.23 | qfq | 11,117,721 | 130,919,208 | -0.68% |
| 2024-09-06 | 12.09 | 12.11 | 11.81 | 11.83 | 11.31 | qfq | 8,731,400 | 104,101,062 | -2.23% |
| 2024-09-05 | 11.93 | 12.12 | 11.71 | 12.10 | 11.57 | qfq | 15,147,919 | 181,707,398 | 1.17% |
| 2024-09-04 | 12.30 | 12.34 | 11.94 | 11.96 | 11.43 | qfq | 19,911,007 | 240,511,473 | -3.31% |
| 2024-09-03 | 12.22 | 12.38 | 12.21 | 12.37 | 11.82 | qfq | 11,215,400 | 137,956,286 | 0.73% |
| 2024-09-02 | 12.55 | 12.70 | 12.26 | 12.28 | 11.74 | qfq | 16,613,963 | 207,002,208 | -2.69% |
| 2024-08-30 | 12.35 | 12.77 | 12.03 | 12.62 | 12.06 | qfq | 23,565,617 | 294,135,122 | 1.04% |
| 2024-08-29 | 12.14 | 12.52 | 11.97 | 12.49 | 11.94 | qfq | 17,577,589 | 216,103,502 | 3.48% |
| 2024-08-28 | 12.10 | 12.33 | 11.95 | 12.07 | 11.54 | qfq | 10,192,600 | 123,091,225 | -0.66% |
| 2024-08-27 | 12.10 | 12.20 | 12.03 | 12.15 | 11.61 | qfq | 8,267,200 | 100,366,553 | 0.08% |
| 2024-08-26 | 12.32 | 12.35 | 12.00 | 12.14 | 11.60 | qfq | 12,859,804 | 155,602,884 | -1.62% |
| 2024-08-23 | 12.29 | 12.41 | 12.22 | 12.34 | 11.79 | qfq | 8,368,223 | 103,118,033 | 0.65% |
| 2024-08-22 | 12.33 | 12.40 | 12.21 | 12.26 | 11.72 | qfq | 5,817,332 | 71,597,336 | -0.73% |
| 2024-08-21 | 12.33 | 12.50 | 12.30 | 12.35 | 11.80 | qfq | 6,276,076 | 77,744,220 | -0.08% |
| 2024-08-20 | 12.65 | 12.65 | 12.32 | 12.36 | 11.81 | qfq | 6,634,229 | 82,471,646 | -2.29% |
| 2024-08-19 | 12.44 | 12.71 | 12.40 | 12.65 | 12.09 | qfq | 10,596,689 | 133,385,012 | 1.85% |
| 2024-08-16 | 12.55 | 12.56 | 12.20 | 12.42 | 11.87 | qfq | 18,772,391 | 232,191,381 | -0.72% |
| 2024-08-15 | 12.49 | 12.68 | 12.43 | 12.51 | 11.96 | qfq | 11,114,882 | 139,423,335 | -0.16% |
| 2024-08-14 | 13.03 | 13.04 | 12.53 | 12.53 | 11.98 | qfq | 14,014,200 | 177,893,198 | -3.91% |
| 2024-08-13 | 13.07 | 13.18 | 12.92 | 13.04 | 12.46 | qfq | 7,094,675 | 92,522,469 | -0.38% |
| 2024-08-12 | 12.94 | 13.16 | 12.84 | 13.09 | 12.51 | qfq | 9,440,044 | 123,179,419 | 0.77% |
| 2024-08-09 | 12.93 | 13.20 | 12.92 | 12.99 | 12.42 | qfq | 11,151,954 | 145,490,972 | 0.62% |
| 2024-08-08 | 12.65 | 13.02 | 12.57 | 12.91 | 12.34 | qfq | 18,546,471 | 238,488,819 | 1.65% |
| 2024-08-07 | 12.69 | 12.75 | 12.52 | 12.70 | 12.14 | qfq | 12,485,184 | 157,965,678 | 0.16% |
| 2024-08-06 | 12.77 | 12.94 | 12.57 | 12.68 | 12.12 | qfq | 14,406,034 | 183,613,453 | -0.47% |
| 2024-08-05 | 12.98 | 13.24 | 12.65 | 12.74 | 12.18 | qfq | 20,904,492 | 270,360,764 | -0.86% |
| 2024-08-02 | 12.88 | 13.05 | 12.71 | 12.85 | 12.28 | qfq | 25,120,388 | 322,505,639 | -1.31% |
| 2024-08-01 | 13.71 | 13.84 | 12.98 | 13.02 | 12.44 | qfq | 22,390,757 | 294,872,499 | -4.82% |
| 2024-07-31 | 13.25 | 13.70 | 13.16 | 13.68 | 13.08 | qfq | 16,096,457 | 217,066,973 | 3.01% |
| 2024-07-30 | 13.38 | 13.38 | 13.06 | 13.28 | 12.69 | qfq | 13,276,303 | 174,853,554 | -0.52% |
| 2024-07-29 | 13.55 | 13.59 | 13.25 | 13.35 | 12.76 | qfq | 12,186,228 | 163,237,907 | -1.48% |
| 2024-07-26 | 13.36 | 13.59 | 13.32 | 13.55 | 12.95 | qfq | 10,298,750 | 138,929,716 | 1.42% |
| 2024-07-25 | 13.38 | 13.54 | 13.28 | 13.36 | 12.77 | qfq | 13,744,514 | 183,833,158 | -0.30% |
| 2024-07-24 | 13.49 | 13.70 | 13.35 | 13.40 | 12.81 | qfq | 17,876,636 | 241,440,240 | -0.89% |
| 2024-07-23 | 13.90 | 13.99 | 13.48 | 13.52 | 12.92 | qfq | 14,471,370 | 197,969,519 | -2.87% |
| 2024-07-22 | 14.04 | 14.17 | 13.84 | 13.92 | 13.31 | qfq | 11,207,550 | 156,544,894 | -1.49% |
| 2024-07-19 | 14.14 | 14.15 | 13.96 | 14.13 | 13.51 | qfq | 10,184,328 | 143,279,294 | -0.63% |
| 2024-07-18 | 13.95 | 14.24 | 13.80 | 14.22 | 13.59 | qfq | 9,664,171 | 135,893,240 | 1.57% |
| 2024-07-17 | 14.16 | 14.19 | 13.82 | 14.00 | 13.38 | qfq | 11,428,158 | 159,542,213 | -1.20% |
| 2024-07-16 | 14.36 | 14.37 | 14.12 | 14.17 | 13.54 | qfq | 9,450,515 | 134,120,662 | -1.39% |
| 2024-07-15 | 14.14 | 14.44 | 14.12 | 14.37 | 13.74 | qfq | 11,531,382 | 165,183,293 | 1.05% |
| 2024-07-12 | 14.38 | 14.52 | 14.19 | 14.22 | 13.59 | qfq | 12,422,204 | 177,775,564 | -2.80% |
| 2024-07-11 | 14.20 | 14.65 | 14.03 | 14.63 | 13.70 | qfq | 18,829,769 | 271,866,902 | 3.61% |
| 2024-07-10 | 13.96 | 14.20 | 13.81 | 14.12 | 13.22 | qfq | 14,514,130 | 203,995,928 | 0.57% |
| 2024-07-09 | 14.01 | 14.20 | 13.68 | 14.04 | 13.14 | qfq | 23,105,629 | 322,772,285 | -0.21% |
| 2024-07-08 | 14.08 | 14.32 | 14.00 | 14.07 | 13.17 | qfq | 13,691,304 | 193,841,331 | -1.26% |
| 2024-07-05 | 14.24 | 14.27 | 14.02 | 14.25 | 13.34 | qfq | 13,820,583 | 195,383,115 | -0.14% |
| 2024-07-04 | 14.22 | 14.47 | 14.20 | 14.27 | 13.36 | qfq | 18,114,220 | 259,436,816 | -0.07% |
| 2024-07-03 | 14.10 | 14.39 | 14.09 | 14.28 | 13.37 | qfq | 16,011,189 | 228,963,411 | 0.99% |
| 2024-07-02 | 14.10 | 14.28 | 14.01 | 14.14 | 13.24 | qfq | 22,881,032 | 323,711,634 | 0.86% |
| 2024-07-01 | 13.94 | 14.26 | 13.81 | 14.02 | 13.13 | qfq | 13,484,832 | 189,676,526 | 0.50% |
| 2024-06-28 | 13.88 | 14.14 | 13.86 | 13.95 | 13.06 | qfq | 9,544,200 | 133,927,859 | 0.22% |
| 2024-06-27 | 14.03 | 14.08 | 13.79 | 13.92 | 13.03 | qfq | 12,429,494 | 173,189,657 | -1.63% |
| 2024-06-26 | 14.20 | 14.32 | 14.06 | 14.15 | 13.25 | qfq | 10,799,000 | 152,795,665 | -0.70% |
| 2024-06-25 | 14.05 | 14.45 | 14.05 | 14.25 | 13.34 | qfq | 12,807,536 | 182,496,645 | 1.06% |
| 2024-06-24 | 14.25 | 14.25 | 13.94 | 14.10 | 13.20 | qfq | 11,599,765 | 163,353,875 | -0.84% |
| 2024-06-21 | 14.09 | 14.35 | 14.00 | 14.22 | 13.31 | qfq | 15,820,400 | 224,619,120 | 1.21% |
| 2024-06-20 | 14.20 | 14.35 | 13.91 | 14.05 | 13.15 | qfq | 16,049,628 | 225,943,198 | -1.54% |
| 2024-06-19 | 14.35 | 14.37 | 14.17 | 14.27 | 13.36 | qfq | 11,780,000 | 168,002,836 | -0.21% |
| 2024-06-18 | 14.41 | 14.50 | 14.23 | 14.30 | 13.39 | qfq | 15,961,583 | 228,777,620 | -0.97% |
| 2024-06-17 | 14.65 | 14.86 | 14.39 | 14.44 | 13.52 | qfq | 12,058,866 | 175,409,109 | -2.10% |
| 2024-06-14 | 14.55 | 14.85 | 14.45 | 14.75 | 13.81 | qfq | 11,924,482 | 174,861,580 | 1.37% |
| 2024-06-13 | 14.72 | 14.79 | 14.47 | 14.55 | 13.62 | qfq | 12,784,800 | 186,648,849 | -1.56% |
| 2024-06-12 | 14.68 | 14.95 | 14.68 | 14.78 | 13.84 | qfq | 17,019,345 | 252,416,517 | 0.00% |
| 2024-06-11 | 15.02 | 15.27 | 14.70 | 14.78 | 13.84 | qfq | 19,146,981 | 284,120,856 | -2.05% |
| 2024-06-07 | 15.17 | 15.18 | 14.97 | 15.09 | 14.13 | qfq | 9,562,699 | 144,014,836 | 0.33% |
| 2024-06-06 | 14.97 | 15.20 | 14.90 | 15.04 | 14.08 | qfq | 12,224,827 | 184,066,622 | 0.87% |
| 2024-06-05 | 15.17 | 15.17 | 14.87 | 14.91 | 13.96 | qfq | 13,072,707 | 196,074,974 | -1.45% |
| 2024-06-04 | 14.91 | 15.14 | 14.88 | 15.13 | 14.17 | qfq | 15,508,274 | 233,250,182 | 1.48% |
| 2024-06-03 | 15.02 | 15.14 | 14.82 | 14.91 | 13.96 | qfq | 18,521,805 | 277,289,222 | -1.13% |
| 2024-05-31 | 15.21 | 15.28 | 15.02 | 15.08 | 14.12 | qfq | 11,644,681 | 175,972,623 | -0.79% |
| 2024-05-30 | 15.26 | 15.37 | 15.16 | 15.20 | 14.23 | qfq | 8,685,236 | 132,399,053 | -0.85% |
| 2024-05-29 | 15.15 | 15.42 | 15.10 | 15.33 | 14.35 | qfq | 7,774,115 | 118,850,750 | 0.66% |
| 2024-05-28 | 15.42 | 15.45 | 15.16 | 15.23 | 14.26 | qfq | 10,174,206 | 155,341,229 | -1.42% |
| 2024-05-27 | 15.12 | 15.46 | 15.10 | 15.45 | 14.46 | qfq | 13,283,627 | 203,437,212 | 2.18% |
| 2024-05-24 | 14.97 | 15.28 | 14.97 | 15.12 | 14.16 | qfq | 13,442,114 | 204,075,642 | 0.27% |
| 2024-05-23 | 15.32 | 15.35 | 14.98 | 15.08 | 14.12 | qfq | 20,603,979 | 311,861,095 | -2.14% |
| 2024-05-22 | 15.51 | 15.59 | 15.31 | 15.41 | 14.43 | qfq | 16,615,420 | 256,756,318 | -1.03% |
| 2024-05-21 | 15.57 | 15.85 | 15.48 | 15.57 | 14.58 | qfq | 14,757,672 | 230,739,584 | -0.19% |
| 2024-05-20 | 15.56 | 15.76 | 15.46 | 15.60 | 14.61 | qfq | 14,105,015 | 219,996,031 | -0.26% |
| 2024-05-17 | 15.46 | 15.66 | 15.31 | 15.64 | 14.64 | qfq | 16,971,025 | 262,928,411 | 0.71% |
| 2024-05-16 | 15.85 | 15.98 | 15.44 | 15.53 | 14.54 | qfq | 17,378,538 | 271,082,330 | -2.02% |
| 2024-05-15 | 15.81 | 15.96 | 15.62 | 15.85 | 14.84 | qfq | 12,877,279 | 203,333,911 | 0.32% |
| 2024-05-14 | 15.80 | 16.03 | 15.75 | 15.80 | 14.79 | qfq | 16,938,960 | 269,303,711 | -0.13% |
| 2024-05-13 | 15.99 | 16.03 | 15.47 | 15.82 | 14.81 | qfq | 25,388,840 | 398,448,313 | -1.74% |
| 2024-05-10 | 15.75 | 16.29 | 15.70 | 16.10 | 15.07 | qfq | 23,766,157 | 381,024,782 | 2.16% |
| 2024-05-09 | 15.62 | 15.79 | 15.46 | 15.76 | 14.75 | qfq | 16,766,183 | 262,782,793 | 0.83% |
| 2024-05-08 | 15.34 | 15.69 | 15.25 | 15.63 | 14.63 | qfq | 25,846,253 | 401,453,065 | 2.29% |
| 2024-05-07 | 15.80 | 15.84 | 15.22 | 15.28 | 14.31 | qfq | 35,606,316 | 547,894,981 | -3.54% |
| 2024-05-06 | 15.77 | 15.93 | 15.47 | 15.84 | 14.83 | qfq | 26,989,017 | 423,670,081 | 1.86% |
| 2024-04-30 | 15.55 | 15.78 | 15.30 | 15.55 | 14.56 | qfq | 30,574,968 | 475,307,502 | 0.19% |
| 2024-04-29 | 15.80 | 15.87 | 15.17 | 15.52 | 14.53 | qfq | 38,234,504 | 591,841,440 | -1.34% |
| 2024-04-26 | 15.65 | 15.86 | 15.55 | 15.73 | 14.73 | qfq | 18,959,679 | 297,665,222 | 0.19% |
| 2024-04-25 | 15.59 | 15.79 | 15.53 | 15.70 | 14.70 | qfq | 17,053,954 | 267,509,943 | 0.83% |
| 2024-04-24 | 15.38 | 15.72 | 15.27 | 15.57 | 14.58 | qfq | 23,017,853 | 357,333,613 | 1.04% |
| 2024-04-23 | 16.15 | 16.18 | 15.36 | 15.41 | 14.43 | qfq | 41,744,050 | 648,691,614 | -4.99% |
| 2024-04-22 | 16.40 | 16.56 | 16.15 | 16.22 | 15.19 | qfq | 24,366,116 | 398,101,602 | -0.31% |
| 2024-04-19 | 16.12 | 16.52 | 16.01 | 16.27 | 15.23 | qfq | 23,513,718 | 383,138,416 | 1.12% |
| 2024-04-18 | 15.86 | 16.18 | 15.75 | 16.09 | 15.06 | qfq | 26,102,647 | 418,396,879 | 1.64% |
| 2024-04-17 | 15.61 | 15.88 | 15.44 | 15.83 | 14.82 | qfq | 25,954,143 | 406,950,184 | 0.83% |
| 2024-04-16 | 15.72 | 15.99 | 15.66 | 15.70 | 14.70 | qfq | 30,552,658 | 483,342,654 | 0.00% |
| 2024-04-15 | 15.55 | 15.76 | 15.32 | 15.70 | 14.70 | qfq | 18,525,009 | 289,221,319 | 1.03% |
| 2024-04-12 | 15.51 | 15.65 | 15.42 | 15.54 | 14.55 | qfq | 16,697,523 | 259,627,056 | 0.26% |
| 2024-04-11 | 15.40 | 15.78 | 15.35 | 15.50 | 14.51 | qfq | 23,547,414 | 365,510,006 | 0.58% |
| 2024-04-10 | 15.17 | 15.54 | 15.06 | 15.41 | 14.43 | qfq | 31,069,220 | 477,522,976 | 2.39% |
| 2024-04-09 | 14.90 | 15.18 | 14.84 | 15.05 | 14.09 | qfq | 19,261,926 | 289,209,570 | 0.87% |
| 2024-04-08 | 15.00 | 15.15 | 14.80 | 14.92 | 13.97 | qfq | 18,112,840 | 271,435,430 | -0.53% |
| 2024-04-03 | 14.78 | 15.15 | 14.76 | 15.00 | 14.04 | qfq | 16,709,222 | 249,545,835 | 0.81% |
| 2024-04-02 | 14.68 | 14.91 | 14.62 | 14.88 | 13.93 | qfq | 16,449,222 | 242,995,916 | 1.22% |
| 2024-04-01 | 14.63 | 14.83 | 14.50 | 14.70 | 13.76 | qfq | 20,271,881 | 297,407,759 | 0.96% |
| 2024-03-29 | 14.15 | 14.65 | 14.11 | 14.56 | 13.63 | qfq | 24,320,397 | 351,660,891 | 3.19% |
| 2024-03-28 | 14.01 | 14.22 | 14.00 | 14.11 | 13.21 | qfq | 15,609,822 | 220,649,952 | 0.14% |
| 2024-03-27 | 13.95 | 14.41 | 13.95 | 14.09 | 13.19 | qfq | 25,230,997 | 358,487,797 | 1.44% |
| 2024-03-26 | 13.95 | 14.00 | 13.65 | 13.89 | 13.00 | qfq | 13,434,583 | 186,106,908 | -0.50% |
| 2024-03-25 | 13.97 | 14.22 | 13.86 | 13.96 | 13.07 | qfq | 14,025,763 | 197,198,777 | -0.07% |
| 2024-03-22 | 13.99 | 14.03 | 13.75 | 13.97 | 13.08 | qfq | 14,885,686 | 206,742,184 | 0.79% |
| 2024-03-21 | 14.03 | 14.24 | 13.83 | 13.86 | 12.98 | qfq | 11,452,320 | 159,821,351 | -1.00% |
| 2024-03-20 | 14.01 | 14.15 | 13.89 | 14.00 | 13.11 | qfq | 11,150,714 | 156,023,554 | 0.14% |
| 2024-03-19 | 14.08 | 14.26 | 13.93 | 13.98 | 13.09 | qfq | 13,186,239 | 185,801,448 | -1.48% |
| 2024-03-18 | 14.00 | 14.19 | 13.89 | 14.19 | 13.28 | qfq | 21,241,479 | 298,665,063 | 2.09% |
| 2024-03-15 | 13.60 | 13.94 | 13.52 | 13.90 | 13.01 | qfq | 18,085,914 | 248,312,775 | 1.76% |
| 2024-03-14 | 13.59 | 13.75 | 13.53 | 13.66 | 12.79 | qfq | 13,441,171 | 183,342,276 | 0.81% |
| 2024-03-13 | 13.72 | 13.77 | 13.51 | 13.55 | 12.69 | qfq | 13,523,536 | 183,952,960 | -1.24% |
| 2024-03-12 | 13.85 | 13.90 | 13.60 | 13.72 | 12.84 | qfq | 21,396,551 | 293,606,803 | -0.94% |
| 2024-03-11 | 13.87 | 13.96 | 13.67 | 13.85 | 12.97 | qfq | 13,537,848 | 186,352,855 | -0.22% |
| 2024-03-08 | 13.84 | 13.94 | 13.70 | 13.88 | 12.99 | qfq | 12,687,341 | 174,946,600 | 0.29% |
| 2024-03-07 | 13.75 | 13.93 | 13.71 | 13.84 | 12.96 | qfq | 16,301,777 | 225,966,496 | 0.51% |
| 2024-03-06 | 13.89 | 13.95 | 13.69 | 13.77 | 12.89 | qfq | 15,179,304 | 209,117,312 | -1.08% |
| 2024-03-05 | 13.90 | 14.01 | 13.76 | 13.92 | 13.03 | qfq | 17,009,325 | 235,953,410 | -0.57% |
| 2024-03-04 | 13.98 | 14.08 | 13.80 | 14.00 | 13.11 | qfq | 19,390,367 | 270,296,004 | 0.14% |
| 2024-03-01 | 14.21 | 14.24 | 13.90 | 13.98 | 13.09 | qfq | 19,179,514 | 268,686,079 | -1.76% |
| 2024-02-29 | 13.60 | 14.32 | 13.57 | 14.23 | 13.32 | qfq | 28,143,237 | 395,525,958 | 3.64% |
| 2024-02-28 | 13.99 | 14.14 | 13.69 | 13.73 | 12.85 | qfq | 29,328,282 | 406,613,991 | -0.72% |
| 2024-02-27 | 13.52 | 13.93 | 13.50 | 13.83 | 12.95 | qfq | 23,774,517 | 327,114,723 | 1.99% |
| 2024-02-26 | 13.45 | 13.68 | 13.40 | 13.56 | 12.70 | qfq | 17,060,352 | 231,135,673 | 0.30% |
| 2024-02-23 | 13.45 | 13.69 | 13.41 | 13.52 | 12.66 | qfq | 22,605,243 | 306,418,820 | 0.90% |
| 2024-02-22 | 13.38 | 13.52 | 13.30 | 13.40 | 12.55 | qfq | 13,631,514 | 182,302,609 | 0.15% |
| 2024-02-21 | 13.59 | 13.62 | 13.28 | 13.38 | 12.53 | qfq | 24,744,030 | 332,365,041 | -1.98% |
| 2024-02-20 | 13.32 | 13.78 | 13.23 | 13.65 | 12.78 | qfq | 23,725,890 | 321,374,423 | 2.48% |
| 2024-02-19 | 13.43 | 13.51 | 13.11 | 13.32 | 12.47 | qfq | 29,390,656 | 390,211,022 | -0.15% |
| 2024-02-08 | 13.70 | 14.24 | 13.22 | 13.34 | 12.49 | qfq | 50,718,744 | 700,828,405 | -2.63% |
| 2024-02-07 | 12.62 | 13.77 | 12.62 | 13.70 | 12.83 | qfq | 47,543,171 | 634,684,677 | 7.62% |
| 2024-02-06 | 11.92 | 12.84 | 11.92 | 12.73 | 11.92 | qfq | 35,963,309 | 453,477,288 | 4.95% |
| 2024-02-05 | 11.93 | 12.41 | 11.78 | 12.13 | 11.36 | qfq | 21,644,473 | 261,027,390 | 0.33% |
| 2024-02-02 | 12.20 | 12.34 | 11.80 | 12.09 | 11.32 | qfq | 14,338,088 | 173,506,860 | -0.25% |
| 2024-02-01 | 12.06 | 12.37 | 11.97 | 12.12 | 11.35 | qfq | 12,947,068 | 157,438,138 | -0.25% |
| 2024-01-31 | 12.09 | 12.38 | 12.05 | 12.15 | 11.38 | qfq | 14,956,426 | 182,695,374 | -0.90% |
| 2024-01-30 | 12.32 | 12.51 | 12.24 | 12.26 | 11.48 | qfq | 11,613,437 | 143,787,365 | -1.37% |
| 2024-01-29 | 12.36 | 12.55 | 12.31 | 12.43 | 11.64 | qfq | 9,868,053 | 123,011,300 | 0.57% |
| 2024-01-26 | 12.36 | 12.52 | 12.27 | 12.36 | 11.57 | qfq | 14,578,411 | 180,366,687 | 0.16% |
| 2024-01-25 | 12.05 | 12.36 | 12.04 | 12.34 | 11.55 | qfq | 10,507,814 | 128,503,897 | 2.41% |
| 2024-01-24 | 11.83 | 12.10 | 11.75 | 12.05 | 11.28 | qfq | 14,909,438 | 178,367,188 | 2.03% |
| 2024-01-23 | 11.66 | 11.89 | 11.36 | 11.81 | 11.06 | qfq | 17,120,900 | 199,766,587 | 1.29% |
| 2024-01-22 | 12.19 | 12.22 | 11.64 | 11.66 | 10.92 | qfq | 18,114,190 | 216,141,175 | -4.35% |
| 2024-01-19 | 12.25 | 12.28 | 12.05 | 12.19 | 11.41 | qfq | 11,053,200 | 134,576,194 | -0.41% |
| 2024-01-18 | 12.30 | 12.33 | 11.98 | 12.24 | 11.46 | qfq | 16,445,945 | 199,852,735 | -0.81% |
| 2024-01-17 | 12.56 | 12.60 | 12.34 | 12.34 | 11.55 | qfq | 10,224,775 | 127,679,399 | -1.67% |
| 2024-01-16 | 12.54 | 12.57 | 12.43 | 12.55 | 11.75 | qfq | 8,900,415 | 111,316,228 | -0.16% |
| 2024-01-15 | 12.51 | 12.62 | 12.47 | 12.57 | 11.77 | qfq | 9,639,504 | 120,940,286 | 0.08% |
| 2024-01-12 | 12.49 | 12.70 | 12.48 | 12.56 | 11.76 | qfq | 11,663,938 | 147,106,208 | 0.56% |
| 2024-01-11 | 12.50 | 12.62 | 12.46 | 12.49 | 11.69 | qfq | 12,315,244 | 154,325,150 | -0.48% |
| 2024-01-10 | 12.42 | 12.60 | 12.31 | 12.55 | 11.75 | qfq | 9,961,950 | 124,375,648 | 0.88% |
| 2024-01-09 | 12.36 | 12.48 | 12.25 | 12.44 | 11.65 | qfq | 10,666,187 | 132,275,534 | 0.40% |
| 2024-01-08 | 12.43 | 12.63 | 12.37 | 12.39 | 11.60 | qfq | 17,265,654 | 215,919,096 | -0.40% |
| 2024-01-05 | 12.50 | 12.54 | 12.38 | 12.44 | 11.65 | qfq | 9,751,275 | 121,529,139 | -0.48% |
| 2024-01-04 | 12.44 | 12.53 | 12.40 | 12.50 | 11.70 | qfq | 10,812,825 | 134,912,877 | 0.24% |
| 2024-01-03 | 12.28 | 12.50 | 12.27 | 12.47 | 11.67 | qfq | 11,392,757 | 141,710,007 | 1.05% |
| 2024-01-02 | 12.16 | 12.40 | 12.13 | 12.34 | 11.55 | qfq | 12,532,771 | 154,162,534 | 1.40% |
| 2023-12-29 | 12.22 | 12.27 | 11.99 | 12.17 | 11.39 | qfq | 18,499,687 | 224,710,720 | -0.33% |
| 2023-12-28 | 12.00 | 12.23 | 12.00 | 12.21 | 11.43 | qfq | 15,096,396 | 183,899,372 | 0.99% |
| 2023-12-27 | 11.95 | 12.12 | 11.83 | 12.09 | 11.32 | qfq | 12,364,539 | 148,546,032 | 1.00% |
| 2023-12-26 | 11.88 | 12.02 | 11.80 | 11.97 | 11.21 | qfq | 9,542,806 | 113,700,891 | 0.67% |
| 2023-12-25 | 11.77 | 11.94 | 11.70 | 11.89 | 11.13 | qfq | 7,026,972 | 83,234,974 | 0.76% |
| 2023-12-22 | 11.85 | 11.93 | 11.78 | 11.80 | 11.05 | qfq | 8,630,100 | 102,198,701 | -0.42% |
| 2023-12-21 | 11.85 | 11.96 | 11.75 | 11.85 | 11.09 | qfq | 11,080,952 | 131,241,541 | -0.50% |
| 2023-12-20 | 11.90 | 12.05 | 11.85 | 11.91 | 11.15 | qfq | 12,859,866 | 153,570,166 | 0.25% |
| 2023-12-19 | 11.82 | 11.99 | 11.78 | 11.88 | 11.12 | qfq | 10,835,514 | 128,631,446 | 0.25% |
| 2023-12-18 | 11.80 | 11.95 | 11.74 | 11.85 | 11.09 | qfq | 10,651,900 | 126,230,487 | 0.34% |
| 2023-12-15 | 12.01 | 12.05 | 11.78 | 11.81 | 11.06 | qfq | 12,739,251 | 151,641,301 | -1.17% |
| 2023-12-14 | 12.00 | 12.07 | 11.92 | 11.95 | 11.19 | qfq | 9,017,624 | 108,051,421 | -0.42% |
| 2023-12-13 | 12.02 | 12.16 | 11.96 | 12.00 | 11.23 | qfq | 9,353,846 | 112,642,564 | -0.91% |
| 2023-12-12 | 11.95 | 12.12 | 11.92 | 12.11 | 11.34 | qfq | 10,885,188 | 131,007,277 | 1.00% |
| 2023-12-11 | 11.74 | 12.03 | 11.64 | 11.99 | 11.23 | qfq | 16,494,268 | 196,459,280 | 2.13% |
| 2023-12-08 | 11.66 | 11.85 | 11.65 | 11.74 | 10.99 | qfq | 13,213,547 | 155,467,380 | 0.60% |
| 2023-12-07 | 11.56 | 11.75 | 11.50 | 11.67 | 10.93 | qfq | 8,049,926 | 93,373,240 | 1.13% |
| 2023-12-06 | 11.51 | 11.61 | 11.50 | 11.54 | 10.80 | qfq | 5,240,505 | 60,507,141 | 0.09% |
| 2023-12-05 | 11.71 | 11.74 | 11.52 | 11.53 | 10.79 | qfq | 10,672,304 | 123,777,166 | -1.54% |
| 2023-12-04 | 11.73 | 11.83 | 11.67 | 11.71 | 10.96 | qfq | 8,482,700 | 99,485,219 | -0.68% |
| 2023-12-01 | 12.06 | 12.15 | 11.71 | 11.79 | 11.04 | qfq | 15,555,414 | 184,598,991 | -1.83% |
| 2023-11-30 | 11.88 | 12.06 | 11.84 | 12.01 | 11.24 | qfq | 10,975,760 | 131,639,953 | 0.84% |
| 2023-11-29 | 11.90 | 12.02 | 11.87 | 11.91 | 11.15 | qfq | 10,497,307 | 125,443,842 | -0.08% |
| 2023-11-28 | 11.80 | 11.95 | 11.76 | 11.92 | 11.16 | qfq | 6,577,600 | 78,065,966 | 0.93% |
| 2023-11-27 | 12.06 | 12.09 | 11.75 | 11.81 | 11.06 | qfq | 10,264,336 | 121,362,721 | -1.75% |
| 2023-11-24 | 11.91 | 12.03 | 11.80 | 12.02 | 11.25 | qfq | 10,137,150 | 121,103,453 | 0.84% |
| 2023-11-23 | 11.74 | 11.96 | 11.65 | 11.92 | 11.16 | qfq | 8,032,750 | 94,891,790 | 1.62% |
| 2023-11-22 | 11.86 | 11.95 | 11.72 | 11.73 | 10.98 | qfq | 9,114,169 | 107,701,931 | -1.43% |
| 2023-11-21 | 11.89 | 12.07 | 11.88 | 11.90 | 11.14 | qfq | 9,489,300 | 113,446,480 | 0.34% |
| 2023-11-20 | 11.85 | 11.89 | 11.79 | 11.86 | 11.10 | qfq | 5,919,988 | 70,052,789 | 0.51% |
| 2023-11-17 | 11.93 | 11.99 | 11.79 | 11.80 | 11.05 | qfq | 6,126,000 | 72,522,395 | -1.26% |
| 2023-11-16 | 11.85 | 12.04 | 11.80 | 11.95 | 11.19 | qfq | 8,918,076 | 106,620,235 | 1.01% |
| 2023-11-15 | 11.89 | 11.92 | 11.80 | 11.83 | 11.08 | qfq | 7,379,000 | 87,368,432 | 0.08% |
| 2023-11-14 | 11.84 | 11.97 | 11.76 | 11.82 | 11.07 | qfq | 5,940,389 | 70,437,741 | 0.00% |
| 2023-11-13 | 12.08 | 12.08 | 11.75 | 11.82 | 11.07 | qfq | 12,060,604 | 142,839,536 | -2.15% |
| 2023-11-10 | 11.97 | 12.10 | 11.95 | 12.08 | 11.31 | qfq | 7,748,400 | 93,365,123 | 0.42% |
| 2023-11-09 | 11.98 | 12.07 | 11.90 | 12.03 | 11.26 | qfq | 7,474,285 | 89,805,686 | 0.59% |
| 2023-11-08 | 11.99 | 12.04 | 11.92 | 11.96 | 11.20 | qfq | 7,949,334 | 95,283,259 | -0.25% |
| 2023-11-07 | 12.11 | 12.16 | 11.98 | 11.99 | 11.23 | qfq | 10,801,298 | 129,970,343 | -1.32% |
| 2023-11-06 | 12.34 | 12.39 | 11.98 | 12.15 | 11.38 | qfq | 17,706,730 | 214,873,397 | -0.90% |
| 2023-11-03 | 12.26 | 12.39 | 12.26 | 12.26 | 11.48 | qfq | 10,924,356 | 134,525,025 | -0.41% |
| 2023-11-02 | 12.35 | 12.39 | 12.27 | 12.31 | 11.52 | qfq | 8,341,450 | 102,717,411 | -0.65% |
| 2023-11-01 | 12.43 | 12.50 | 12.32 | 12.39 | 11.60 | qfq | 12,220,500 | 151,605,884 | -0.32% |
| 2023-10-31 | 12.42 | 12.46 | 12.16 | 12.43 | 11.64 | qfq | 15,075,447 | 186,194,100 | 0.24% |
| 2023-10-30 | 11.89 | 12.55 | 11.89 | 12.40 | 11.61 | qfq | 38,302,611 | 474,130,132 | 5.62% |
| 2023-10-27 | 11.81 | 12.03 | 11.71 | 11.74 | 10.99 | qfq | 14,623,176 | 173,498,467 | -0.51% |
| 2023-10-26 | 11.63 | 11.94 | 11.62 | 11.80 | 11.05 | qfq | 8,548,900 | 100,876,378 | 1.46% |
| 2023-10-25 | 11.91 | 11.98 | 11.57 | 11.63 | 10.89 | qfq | 14,627,546 | 170,736,168 | -2.35% |
| 2023-10-24 | 11.81 | 11.96 | 11.70 | 11.91 | 11.15 | qfq | 10,913,793 | 128,937,994 | 1.10% |
| 2023-10-23 | 11.93 | 12.07 | 11.70 | 11.78 | 11.03 | qfq | 10,503,275 | 124,686,713 | -1.92% |
| 2023-10-20 | 12.06 | 12.13 | 11.95 | 12.01 | 11.24 | qfq | 7,357,229 | 88,530,002 | -0.50% |
| 2023-10-19 | 12.08 | 12.25 | 11.98 | 12.07 | 11.30 | qfq | 11,320,185 | 137,104,872 | -0.08% |
| 2023-10-18 | 12.19 | 12.23 | 12.06 | 12.08 | 11.31 | qfq | 5,000,000 | 60,583,970 | -1.23% |
| 2023-10-17 | 12.16 | 12.35 | 12.11 | 12.23 | 11.45 | qfq | 6,925,051 | 84,803,940 | 0.66% |
| 2023-10-16 | 12.13 | 12.18 | 12.06 | 12.15 | 11.38 | qfq | 4,990,903 | 60,584,467 | 0.08% |
| 2023-10-13 | 12.10 | 12.26 | 12.03 | 12.14 | 11.37 | qfq | 7,036,004 | 85,490,050 | 0.08% |
| 2023-10-12 | 11.98 | 12.31 | 11.91 | 12.13 | 11.36 | qfq | 8,818,790 | 107,301,455 | 1.68% |
| 2023-10-11 | 11.99 | 12.04 | 11.87 | 11.93 | 11.17 | qfq | 7,582,677 | 90,532,342 | -0.67% |
| 2023-10-10 | 12.12 | 12.20 | 11.98 | 12.01 | 11.24 | qfq | 10,001,459 | 120,324,246 | -0.91% |
| 2023-10-09 | 12.23 | 12.27 | 12.09 | 12.12 | 11.35 | qfq | 8,708,398 | 105,798,592 | -1.14% |
| 2023-09-28 | 12.22 | 12.32 | 12.17 | 12.26 | 11.48 | qfq | 8,360,700 | 102,563,327 | 0.33% |
| 2023-09-27 | 12.06 | 12.25 | 12.05 | 12.22 | 11.44 | qfq | 7,608,373 | 92,564,314 | 0.99% |
| 2023-09-26 | 12.09 | 12.19 | 12.03 | 12.10 | 11.33 | qfq | 6,870,610 | 83,136,187 | 0.33% |
| 2023-09-25 | 12.09 | 12.20 | 11.99 | 12.06 | 11.29 | qfq | 6,540,558 | 79,261,829 | 0.08% |
| 2023-09-22 | 12.19 | 12.20 | 11.92 | 12.05 | 11.28 | qfq | 13,177,507 | 158,563,942 | -1.15% |
| 2023-09-21 | 12.29 | 12.29 | 12.08 | 12.19 | 11.41 | qfq | 7,790,100 | 94,835,229 | -0.41% |
| 2023-09-20 | 12.30 | 12.31 | 12.14 | 12.24 | 11.46 | qfq | 9,154,582 | 111,713,812 | 0.16% |
| 2023-09-19 | 12.25 | 12.34 | 12.16 | 12.22 | 11.44 | qfq | 14,468,183 | 177,060,015 | -0.24% |
| 2023-09-18 | 11.98 | 12.28 | 11.89 | 12.25 | 11.47 | qfq | 21,649,384 | 262,927,221 | 2.34% |
| 2023-09-15 | 11.86 | 12.04 | 11.80 | 11.97 | 11.21 | qfq | 14,647,765 | 175,418,285 | 1.18% |
| 2023-09-14 | 11.74 | 11.85 | 11.70 | 11.83 | 11.08 | qfq | 6,655,763 | 78,389,923 | 0.77% |
| 2023-09-13 | 11.68 | 11.80 | 11.64 | 11.74 | 10.99 | qfq | 5,914,170 | 69,457,328 | 0.51% |
| 2023-09-12 | 11.74 | 11.80 | 11.64 | 11.68 | 10.94 | qfq | 4,223,200 | 49,351,338 | -0.51% |
| 2023-09-11 | 11.70 | 11.85 | 11.70 | 11.74 | 10.99 | qfq | 5,405,727 | 63,672,609 | 0.09% |
| 2023-09-08 | 11.76 | 11.85 | 11.65 | 11.73 | 10.98 | qfq | 4,626,468 | 54,292,893 | -0.68% |
| 2023-09-07 | 11.87 | 11.97 | 11.75 | 11.81 | 11.06 | qfq | 7,226,213 | 85,525,798 | -0.59% |
| 2023-09-06 | 11.80 | 11.92 | 11.73 | 11.88 | 11.12 | qfq | 6,591,660 | 77,972,200 | 0.34% |
| 2023-09-05 | 11.93 | 11.96 | 11.74 | 11.84 | 11.08 | qfq | 8,249,681 | 97,619,830 | -0.34% |
| 2023-09-04 | 12.00 | 12.04 | 11.86 | 11.88 | 11.12 | qfq | 10,886,245 | 130,167,045 | 0.00% |
| 2023-09-01 | 11.51 | 12.08 | 11.46 | 11.88 | 11.12 | qfq | 20,376,766 | 242,086,794 | 3.57% |
| 2023-08-31 | 11.65 | 11.80 | 11.47 | 11.47 | 10.74 | qfq | 8,419,168 | 97,272,507 | -1.88% |
| 2023-08-30 | 11.52 | 11.77 | 11.47 | 11.69 | 10.94 | qfq | 14,130,161 | 165,279,349 | 1.39% |
| 2023-08-29 | 11.55 | 11.63 | 11.26 | 11.53 | 10.79 | qfq | 20,468,921 | 235,164,421 | -0.60% |
| 2023-08-28 | 11.78 | 11.83 | 11.49 | 11.60 | 10.86 | qfq | 18,633,325 | 216,457,115 | 2.84% |
| 2023-08-25 | 11.25 | 11.43 | 11.22 | 11.28 | 10.56 | qfq | 6,766,816 | 76,517,209 | 0.27% |
| 2023-08-24 | 11.29 | 11.36 | 11.19 | 11.25 | 10.53 | qfq | 6,259,529 | 70,593,445 | -0.35% |
| 2023-08-23 | 11.38 | 11.44 | 11.27 | 11.29 | 10.57 | qfq | 8,039,300 | 91,159,277 | -0.44% |
| 2023-08-22 | 11.52 | 11.62 | 11.32 | 11.34 | 10.62 | qfq | 10,067,923 | 114,920,590 | -1.65% |
| 2023-08-21 | 11.60 | 11.71 | 11.52 | 11.53 | 10.79 | qfq | 10,600,484 | 123,109,188 | -0.69% |
| 2023-08-18 | 11.67 | 11.77 | 11.51 | 11.61 | 10.87 | qfq | 7,525,416 | 87,695,774 | -1.11% |
| 2023-08-17 | 11.63 | 11.78 | 11.58 | 11.74 | 10.99 | qfq | 10,840,320 | 126,488,219 | 0.34% |
| 2023-08-16 | 11.61 | 11.78 | 11.57 | 11.70 | 10.95 | qfq | 8,256,654 | 96,612,426 | 0.34% |
| 2023-08-15 | 11.49 | 11.76 | 11.44 | 11.66 | 10.92 | qfq | 11,546,190 | 134,604,301 | 1.30% |
| 2023-08-14 | 11.41 | 11.54 | 11.27 | 11.51 | 10.78 | qfq | 10,717,483 | 122,274,231 | 0.61% |
| 2023-08-11 | 11.60 | 11.68 | 11.42 | 11.44 | 10.71 | qfq | 10,167,254 | 116,879,147 | -1.55% |
| 2023-08-10 | 11.49 | 11.67 | 11.44 | 11.62 | 10.88 | qfq | 8,771,300 | 101,572,338 | 1.22% |
| 2023-08-09 | 11.50 | 11.61 | 11.42 | 11.48 | 10.75 | qfq | 9,045,784 | 104,061,053 | -0.35% |
| 2023-08-08 | 11.50 | 11.58 | 11.42 | 11.52 | 10.79 | qfq | 8,891,373 | 102,255,425 | 0.17% |
| 2023-08-07 | 11.77 | 11.77 | 11.41 | 11.50 | 10.77 | qfq | 17,629,751 | 202,610,457 | -2.13% |
| 2023-08-04 | 11.90 | 12.03 | 11.70 | 11.75 | 11.00 | qfq | 12,566,717 | 148,077,520 | -0.76% |
| 2023-08-03 | 11.92 | 11.92 | 11.73 | 11.84 | 11.08 | qfq | 14,853,436 | 175,099,805 | -0.84% |
| 2023-08-02 | 11.95 | 11.99 | 11.80 | 11.94 | 11.18 | qfq | 10,346,674 | 122,959,349 | 0.34% |
| 2023-08-01 | 12.02 | 12.07 | 11.84 | 11.90 | 11.14 | qfq | 19,670,920 | 234,568,487 | -1.00% |
| 2023-07-31 | 12.02 | 12.15 | 11.90 | 12.02 | 11.25 | qfq | 14,789,533 | 177,632,978 | -0.17% |
| 2023-07-28 | 11.69 | 12.10 | 11.65 | 12.04 | 11.27 | qfq | 21,575,803 | 258,855,195 | 2.73% |
| 2023-07-27 | 11.60 | 11.81 | 11.49 | 11.72 | 10.97 | qfq | 21,019,568 | 245,583,483 | 0.95% |
| 2023-07-26 | 11.37 | 11.72 | 11.33 | 11.61 | 10.87 | qfq | 19,848,056 | 229,654,721 | 2.11% |
| 2023-07-25 | 11.10 | 11.43 | 11.08 | 11.37 | 10.64 | qfq | 18,684,204 | 211,062,839 | 2.43% |
| 2023-07-24 | 11.04 | 11.13 | 10.98 | 11.10 | 10.39 | qfq | 12,070,529 | 133,685,467 | 0.54% |
| 2023-07-21 | 11.05 | 11.13 | 10.99 | 11.04 | 10.34 | qfq | 7,843,769 | 86,680,401 | 0.18% |
| 2023-07-20 | 11.18 | 11.19 | 10.97 | 11.02 | 10.32 | qfq | 13,618,666 | 150,795,236 | -1.17% |
| 2023-07-19 | 11.13 | 11.24 | 11.08 | 11.15 | 10.44 | qfq | 10,784,342 | 120,052,701 | 0.09% |
| 2023-07-18 | 11.02 | 11.33 | 11.00 | 11.14 | 10.43 | qfq | 13,215,444 | 147,632,294 | 0.91% |