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
桂林三金002275.SZ
最近收盘价13.402026-07-17
最近交易日2026-07-17
成交量（股）3,463,501
成交额（元）47,106,269
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-11 | 2025-11-19 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-30 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-19 | 2024-11-26 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-21 | 2023-11-27 | 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 | 13.75 | 13.90 | 13.35 | 13.40 | 13.40 | qfq | 3,463,501 | 47,106,269 | -2.69% |
| 2026-07-16 | 13.65 | 13.86 | 13.51 | 13.77 | 13.77 | qfq | 3,449,514 | 47,334,893 | 0.73% |
| 2026-07-15 | 13.38 | 13.75 | 13.34 | 13.67 | 13.67 | qfq | 2,834,404 | 38,705,196 | 1.64% |
| 2026-07-14 | 13.29 | 13.52 | 13.13 | 13.45 | 13.45 | qfq | 2,420,892 | 32,469,702 | 1.05% |
| 2026-07-13 | 13.11 | 13.40 | 13.11 | 13.31 | 13.31 | qfq | 2,623,290 | 34,833,381 | 1.45% |
| 2026-07-10 | 13.05 | 13.26 | 12.86 | 13.12 | 13.12 | qfq | 2,173,251 | 28,440,535 | -0.38% |
| 2026-07-09 | 13.11 | 13.30 | 12.93 | 13.17 | 13.17 | qfq | 1,664,700 | 21,865,593 | 0.77% |
| 2026-07-08 | 13.12 | 13.28 | 12.86 | 13.07 | 13.07 | qfq | 1,746,300 | 22,918,031 | -0.08% |
| 2026-07-07 | 13.51 | 13.52 | 13.01 | 13.08 | 13.08 | qfq | 2,539,601 | 33,369,182 | -3.11% |
| 2026-07-06 | 13.16 | 13.62 | 13.12 | 13.50 | 13.50 | qfq | 4,118,776 | 55,442,729 | 2.51% |
| 2026-07-03 | 12.87 | 13.22 | 12.87 | 13.17 | 13.17 | qfq | 3,346,223 | 43,873,166 | 2.33% |
| 2026-07-02 | 12.64 | 12.94 | 12.50 | 12.87 | 12.87 | qfq | 2,515,700 | 32,194,075 | 2.55% |
| 2026-07-01 | 12.20 | 12.58 | 12.12 | 12.55 | 12.55 | qfq | 1,697,800 | 21,053,460 | 2.95% |
| 2026-06-30 | 12.47 | 12.54 | 12.15 | 12.19 | 12.19 | qfq | 1,820,600 | 22,335,017 | -2.79% |
| 2026-06-29 | 12.09 | 12.54 | 11.91 | 12.54 | 12.54 | qfq | 1,976,148 | 24,404,456 | 3.81% |
| 2026-06-26 | 12.47 | 12.48 | 12.08 | 12.08 | 12.08 | qfq | 1,458,900 | 17,807,896 | -3.82% |
| 2026-06-25 | 12.42 | 12.64 | 12.21 | 12.56 | 12.56 | qfq | 1,621,288 | 20,106,582 | 0.00% |
| 2026-06-24 | 12.58 | 12.80 | 12.46 | 12.56 | 12.56 | qfq | 2,055,984 | 25,943,822 | 0.40% |
| 2026-06-23 | 12.28 | 12.69 | 12.19 | 12.51 | 12.51 | qfq | 1,957,747 | 24,561,849 | 1.71% |
| 2026-06-22 | 12.33 | 12.40 | 11.97 | 12.30 | 12.30 | qfq | 1,849,598 | 22,422,171 | -0.24% |
| 2026-06-18 | 12.24 | 12.42 | 12.14 | 12.33 | 12.33 | qfq | 1,210,567 | 14,906,890 | 0.57% |
| 2026-06-17 | 12.39 | 12.44 | 12.24 | 12.26 | 12.26 | qfq | 1,191,700 | 14,657,961 | -1.13% |
| 2026-06-16 | 12.61 | 12.63 | 12.36 | 12.40 | 12.40 | qfq | 2,009,097 | 24,984,639 | -1.82% |
| 2026-06-15 | 12.76 | 12.84 | 12.58 | 12.63 | 12.63 | qfq | 2,604,245 | 33,025,838 | -1.02% |
| 2026-06-12 | 12.80 | 12.90 | 12.48 | 12.76 | 12.76 | qfq | 2,831,165 | 36,044,733 | 0.47% |
| 2026-06-11 | 12.98 | 12.99 | 12.65 | 12.70 | 12.70 | qfq | 1,776,010 | 22,617,290 | -2.16% |
| 2026-06-10 | 12.67 | 12.98 | 12.59 | 12.98 | 12.98 | qfq | 1,930,217 | 24,616,916 | 1.96% |
| 2026-06-09 | 12.97 | 12.98 | 12.72 | 12.73 | 12.73 | qfq | 1,477,900 | 18,906,886 | -1.62% |
| 2026-06-08 | 13.06 | 13.16 | 12.78 | 12.94 | 12.94 | qfq | 1,831,663 | 23,653,894 | -0.99% |
| 2026-06-05 | 12.91 | 13.12 | 12.87 | 13.07 | 13.07 | qfq | 1,146,503 | 14,915,612 | 1.55% |
| 2026-06-04 | 13.25 | 13.25 | 12.83 | 12.87 | 12.87 | qfq | 1,983,463 | 25,735,090 | -3.74% |
| 2026-06-03 | 13.51 | 13.56 | 13.23 | 13.37 | 13.07 | qfq | 2,335,600 | 31,132,187 | -1.47% |
| 2026-06-02 | 13.67 | 13.74 | 13.55 | 13.57 | 13.27 | qfq | 1,999,553 | 27,242,875 | -1.09% |
| 2026-06-01 | 13.50 | 13.73 | 13.32 | 13.72 | 13.41 | qfq | 2,963,995 | 40,096,788 | 1.18% |
| 2026-05-29 | 13.25 | 13.59 | 13.21 | 13.56 | 13.26 | qfq | 2,700,803 | 36,279,727 | 2.42% |
| 2026-05-28 | 13.38 | 13.49 | 13.22 | 13.24 | 12.94 | qfq | 1,886,503 | 25,125,307 | -1.41% |
| 2026-05-27 | 13.40 | 13.46 | 13.21 | 13.43 | 13.13 | qfq | 2,005,294 | 26,776,994 | 0.07% |
| 2026-05-26 | 13.49 | 13.52 | 13.37 | 13.42 | 13.12 | qfq | 1,340,000 | 18,000,181 | -0.59% |
| 2026-05-25 | 13.56 | 13.60 | 13.41 | 13.50 | 13.20 | qfq | 1,773,000 | 23,931,288 | -0.30% |
| 2026-05-22 | 13.65 | 13.68 | 13.50 | 13.54 | 13.24 | qfq | 1,844,200 | 25,035,721 | -0.44% |
| 2026-05-21 | 13.80 | 13.94 | 13.60 | 13.60 | 13.29 | qfq | 2,177,660 | 29,969,262 | -1.16% |
| 2026-05-20 | 13.89 | 13.89 | 13.73 | 13.76 | 13.45 | qfq | 1,374,800 | 18,950,279 | -0.94% |
| 2026-05-19 | 13.75 | 13.94 | 13.71 | 13.89 | 13.58 | qfq | 1,772,950 | 24,583,680 | 1.02% |
| 2026-05-18 | 14.06 | 14.12 | 13.61 | 13.75 | 13.44 | qfq | 3,731,500 | 51,486,752 | -2.62% |
| 2026-05-15 | 14.23 | 14.28 | 14.03 | 14.12 | 13.80 | qfq | 2,059,403 | 29,166,536 | -0.77% |
| 2026-05-14 | 14.38 | 14.47 | 14.19 | 14.23 | 13.91 | qfq | 1,889,870 | 26,974,014 | -0.91% |
| 2026-05-13 | 14.50 | 14.55 | 14.33 | 14.36 | 14.04 | qfq | 1,626,413 | 23,407,424 | -0.76% |
| 2026-05-12 | 14.66 | 14.66 | 14.46 | 14.47 | 14.15 | qfq | 1,976,650 | 28,753,111 | -1.43% |
| 2026-05-11 | 14.47 | 14.72 | 14.38 | 14.68 | 14.35 | qfq | 3,826,900 | 55,910,871 | 1.31% |
| 2026-05-08 | 14.44 | 14.54 | 14.38 | 14.49 | 14.16 | qfq | 2,249,811 | 32,584,084 | 0.63% |
| 2026-05-07 | 14.62 | 14.66 | 14.34 | 14.40 | 14.08 | qfq | 2,658,300 | 38,423,597 | -1.37% |
| 2026-05-06 | 14.35 | 14.69 | 14.31 | 14.60 | 14.27 | qfq | 4,862,500 | 71,044,191 | 2.03% |
| 2026-04-30 | 14.23 | 14.41 | 14.15 | 14.31 | 13.99 | qfq | 2,840,404 | 40,636,652 | 0.56% |
| 2026-04-29 | 14.01 | 14.27 | 13.95 | 14.23 | 13.91 | qfq | 2,413,880 | 34,225,736 | 2.01% |
| 2026-04-28 | 13.99 | 14.08 | 13.84 | 13.95 | 13.64 | qfq | 1,642,800 | 22,926,895 | -0.07% |
| 2026-04-27 | 13.97 | 14.07 | 13.92 | 13.96 | 13.65 | qfq | 1,569,800 | 21,929,534 | -0.29% |
| 2026-04-24 | 14.12 | 14.15 | 13.96 | 14.00 | 13.69 | qfq | 1,648,600 | 23,115,619 | -0.78% |
| 2026-04-23 | 14.08 | 14.19 | 14.00 | 14.11 | 13.79 | qfq | 1,612,601 | 22,733,854 | 0.00% |
| 2026-04-22 | 14.05 | 14.16 | 14.05 | 14.11 | 13.79 | qfq | 1,012,650 | 14,274,413 | 0.14% |
| 2026-04-21 | 14.12 | 14.24 | 14.06 | 14.09 | 13.77 | qfq | 1,108,300 | 15,644,575 | -0.07% |
| 2026-04-20 | 14.08 | 14.18 | 14.05 | 14.10 | 13.78 | qfq | 1,727,017 | 24,365,589 | -0.21% |
| 2026-04-17 | 14.34 | 14.39 | 14.02 | 14.13 | 13.81 | qfq | 2,312,600 | 32,692,560 | -1.67% |
| 2026-04-16 | 14.46 | 14.54 | 14.30 | 14.37 | 14.05 | qfq | 2,296,200 | 32,982,690 | -0.62% |
| 2026-04-15 | 14.20 | 14.54 | 14.06 | 14.46 | 14.14 | qfq | 3,927,200 | 56,310,661 | 2.41% |
| 2026-04-14 | 14.15 | 14.16 | 13.96 | 14.12 | 13.80 | qfq | 2,053,003 | 28,812,156 | 0.14% |
| 2026-04-13 | 14.18 | 14.22 | 14.03 | 14.10 | 13.78 | qfq | 2,217,583 | 31,263,544 | -0.98% |
| 2026-04-10 | 14.23 | 14.40 | 14.12 | 14.24 | 13.92 | qfq | 2,283,560 | 32,583,953 | 0.49% |
| 2026-04-09 | 14.41 | 14.53 | 14.14 | 14.17 | 13.85 | qfq | 2,579,153 | 36,865,152 | -1.67% |
| 2026-04-08 | 14.42 | 14.55 | 14.27 | 14.41 | 14.09 | qfq | 4,170,130 | 59,996,355 | 1.12% |
| 2026-04-07 | 14.31 | 14.33 | 14.03 | 14.25 | 13.93 | qfq | 2,602,830 | 36,970,774 | -0.35% |
| 2026-04-03 | 14.59 | 14.74 | 14.28 | 14.30 | 13.98 | qfq | 2,990,000 | 43,143,505 | -2.26% |
| 2026-04-02 | 14.68 | 14.76 | 14.56 | 14.63 | 14.30 | qfq | 3,631,100 | 53,322,423 | -0.20% |
| 2026-04-01 | 14.58 | 14.68 | 14.36 | 14.66 | 14.33 | qfq | 3,710,700 | 54,048,253 | 1.24% |
| 2026-03-31 | 14.45 | 14.60 | 14.45 | 14.48 | 14.16 | qfq | 3,339,128 | 48,504,803 | 0.56% |
| 2026-03-30 | 14.07 | 14.44 | 14.07 | 14.40 | 14.08 | qfq | 3,810,488 | 54,615,695 | 1.55% |
| 2026-03-27 | 13.91 | 14.23 | 13.91 | 14.18 | 13.86 | qfq | 2,370,500 | 33,502,353 | 1.43% |
| 2026-03-26 | 13.94 | 14.20 | 13.90 | 13.98 | 13.67 | qfq | 2,259,798 | 31,738,608 | 0.22% |
| 2026-03-25 | 13.89 | 14.02 | 13.80 | 13.95 | 13.64 | qfq | 2,114,475 | 29,503,238 | 0.50% |
| 2026-03-24 | 13.44 | 13.97 | 13.30 | 13.88 | 13.57 | qfq | 3,819,284 | 52,208,051 | 3.97% |
| 2026-03-23 | 13.80 | 13.90 | 13.13 | 13.35 | 13.05 | qfq | 5,366,102 | 72,029,119 | -4.23% |
| 2026-03-20 | 13.99 | 14.12 | 13.92 | 13.94 | 13.63 | qfq | 2,342,400 | 32,830,767 | -0.36% |
| 2026-03-19 | 14.09 | 14.14 | 13.95 | 13.99 | 13.68 | qfq | 2,200,900 | 30,841,698 | -0.85% |
| 2026-03-18 | 14.10 | 14.15 | 14.02 | 14.11 | 13.79 | qfq | 1,608,600 | 22,644,447 | 0.28% |
| 2026-03-17 | 14.09 | 14.19 | 14.05 | 14.07 | 13.75 | qfq | 2,181,900 | 30,854,493 | 0.07% |
| 2026-03-16 | 14.06 | 14.12 | 13.96 | 14.06 | 13.74 | qfq | 1,949,455 | 27,393,687 | 0.50% |
| 2026-03-13 | 13.96 | 14.11 | 13.91 | 13.99 | 13.68 | qfq | 2,068,091 | 29,049,991 | 0.21% |
| 2026-03-12 | 13.99 | 14.02 | 13.91 | 13.96 | 13.65 | qfq | 1,272,707 | 17,779,953 | -0.07% |
| 2026-03-11 | 14.01 | 14.04 | 13.89 | 13.97 | 13.66 | qfq | 1,641,100 | 22,904,752 | -0.29% |
| 2026-03-10 | 13.93 | 14.05 | 13.90 | 14.01 | 13.70 | qfq | 1,832,999 | 25,666,285 | 0.86% |
| 2026-03-09 | 13.96 | 14.00 | 13.78 | 13.89 | 13.58 | qfq | 2,132,500 | 29,646,594 | -0.43% |
| 2026-03-06 | 13.70 | 13.99 | 13.66 | 13.95 | 13.64 | qfq | 2,687,100 | 37,311,462 | 1.82% |
| 2026-03-05 | 13.78 | 13.84 | 13.66 | 13.70 | 13.39 | qfq | 2,323,767 | 31,915,136 | 0.15% |
| 2026-03-04 | 13.90 | 13.93 | 13.62 | 13.68 | 13.37 | qfq | 3,413,409 | 46,965,172 | -1.65% |
| 2026-03-03 | 14.04 | 14.19 | 13.88 | 13.91 | 13.60 | qfq | 4,041,046 | 56,700,436 | -0.78% |
| 2026-03-02 | 14.35 | 14.40 | 13.98 | 14.02 | 13.71 | qfq | 5,184,698 | 73,371,616 | -2.98% |
| 2026-02-27 | 14.46 | 14.50 | 14.36 | 14.45 | 14.13 | qfq | 1,623,705 | 23,445,314 | -0.07% |
| 2026-02-26 | 14.58 | 14.65 | 14.44 | 14.46 | 14.14 | qfq | 2,269,660 | 32,992,549 | -0.96% |
| 2026-02-25 | 14.59 | 14.66 | 14.53 | 14.60 | 14.27 | qfq | 2,371,137 | 34,669,762 | 0.21% |
| 2026-02-24 | 14.57 | 14.59 | 14.46 | 14.57 | 14.24 | qfq | 2,147,298 | 31,232,977 | 0.83% |
| 2026-02-13 | 14.60 | 14.63 | 14.44 | 14.45 | 14.13 | qfq | 1,752,349 | 25,493,109 | -0.62% |
| 2026-02-12 | 14.70 | 14.73 | 14.52 | 14.54 | 14.21 | qfq | 1,809,662 | 26,427,494 | -1.09% |
| 2026-02-11 | 14.76 | 14.84 | 14.70 | 14.70 | 14.37 | qfq | 2,000,100 | 29,503,934 | -0.34% |
| 2026-02-10 | 14.65 | 14.83 | 14.62 | 14.75 | 14.42 | qfq | 2,563,702 | 37,842,166 | 0.68% |
| 2026-02-09 | 14.71 | 14.78 | 14.59 | 14.65 | 14.32 | qfq | 3,422,925 | 50,138,042 | 0.07% |
| 2026-02-06 | 14.85 | 14.95 | 14.64 | 14.64 | 14.31 | qfq | 4,564,541 | 67,406,538 | 0.27% |
| 2026-02-05 | 14.46 | 14.62 | 14.45 | 14.60 | 14.27 | qfq | 3,427,238 | 49,919,387 | 1.25% |
| 2026-02-04 | 14.26 | 14.45 | 14.21 | 14.42 | 14.10 | qfq | 2,717,420 | 39,017,047 | 1.05% |
| 2026-02-03 | 14.33 | 14.44 | 14.20 | 14.27 | 13.95 | qfq | 2,872,180 | 41,048,383 | -0.14% |
| 2026-02-02 | 14.49 | 14.58 | 14.23 | 14.29 | 13.97 | qfq | 3,217,427 | 46,486,262 | -1.72% |
| 2026-01-30 | 14.50 | 14.61 | 14.41 | 14.54 | 14.21 | qfq | 2,415,415 | 35,064,782 | 0.28% |
| 2026-01-29 | 14.53 | 14.58 | 14.40 | 14.50 | 14.17 | qfq | 3,954,022 | 57,220,201 | -0.28% |
| 2026-01-28 | 14.69 | 14.71 | 14.52 | 14.54 | 14.21 | qfq | 2,545,552 | 37,074,997 | -1.02% |
| 2026-01-27 | 14.85 | 14.87 | 14.48 | 14.69 | 14.36 | qfq | 3,513,510 | 51,393,856 | -1.08% |
| 2026-01-26 | 14.72 | 14.90 | 14.61 | 14.85 | 14.52 | qfq | 4,749,700 | 70,182,166 | 1.16% |
| 2026-01-23 | 14.70 | 14.73 | 14.64 | 14.68 | 14.35 | qfq | 2,441,270 | 35,870,962 | 0.27% |
| 2026-01-22 | 14.60 | 14.65 | 14.51 | 14.64 | 14.31 | qfq | 2,167,803 | 31,664,123 | 0.27% |
| 2026-01-21 | 14.59 | 14.67 | 14.51 | 14.60 | 14.27 | qfq | 2,518,158 | 36,696,556 | -0.14% |
| 2026-01-20 | 14.50 | 14.67 | 14.48 | 14.62 | 14.29 | qfq | 3,165,201 | 46,204,869 | 0.97% |
| 2026-01-19 | 14.48 | 14.53 | 14.36 | 14.48 | 14.16 | qfq | 2,037,087 | 29,486,743 | 0.56% |
| 2026-01-16 | 14.55 | 14.57 | 14.38 | 14.40 | 14.08 | qfq | 1,980,791 | 28,629,548 | -0.83% |
| 2026-01-15 | 14.51 | 14.60 | 14.45 | 14.52 | 14.19 | qfq | 2,167,617 | 31,465,477 | 0.07% |
| 2026-01-14 | 14.60 | 14.67 | 14.38 | 14.51 | 14.18 | qfq | 3,923,529 | 57,083,944 | -0.27% |
| 2026-01-13 | 14.51 | 14.67 | 14.50 | 14.55 | 14.22 | qfq | 3,568,100 | 52,029,557 | 0.48% |
| 2026-01-12 | 14.47 | 14.51 | 14.37 | 14.48 | 14.16 | qfq | 3,299,550 | 47,617,659 | 0.28% |
| 2026-01-09 | 14.35 | 14.44 | 14.30 | 14.44 | 14.12 | qfq | 2,910,480 | 41,852,591 | 0.77% |
| 2026-01-08 | 14.28 | 14.39 | 14.28 | 14.33 | 14.01 | qfq | 2,190,390 | 31,417,491 | 0.07% |
| 2026-01-07 | 14.39 | 14.42 | 14.30 | 14.32 | 14.00 | qfq | 2,035,876 | 29,228,415 | -0.42% |
| 2026-01-06 | 14.33 | 14.42 | 14.27 | 14.38 | 14.06 | qfq | 2,874,376 | 41,228,628 | 0.35% |
| 2026-01-05 | 14.12 | 14.33 | 14.10 | 14.33 | 14.01 | qfq | 2,765,514 | 39,421,137 | 1.63% |
| 2025-12-31 | 14.19 | 14.19 | 14.07 | 14.10 | 13.78 | qfq | 1,663,900 | 23,479,521 | -0.21% |
| 2025-12-30 | 14.15 | 14.20 | 14.10 | 14.13 | 13.81 | qfq | 1,793,392 | 25,368,426 | -0.07% |
| 2025-12-29 | 14.45 | 14.45 | 14.12 | 14.14 | 13.82 | qfq | 3,606,400 | 51,325,654 | -1.67% |
| 2025-12-26 | 14.56 | 14.59 | 14.38 | 14.38 | 14.06 | qfq | 2,964,800 | 42,894,998 | -1.17% |
| 2025-12-25 | 14.62 | 14.67 | 14.48 | 14.55 | 14.22 | qfq | 2,295,101 | 33,408,534 | -0.48% |
| 2025-12-24 | 14.62 | 14.67 | 14.54 | 14.62 | 14.29 | qfq | 2,470,452 | 36,135,116 | 0.14% |
| 2025-12-23 | 14.69 | 14.77 | 14.60 | 14.60 | 14.27 | qfq | 1,490,301 | 21,864,304 | -0.54% |
| 2025-12-22 | 14.71 | 14.75 | 14.59 | 14.68 | 14.35 | qfq | 1,611,728 | 23,680,491 | -0.41% |
| 2025-12-19 | 14.60 | 14.76 | 14.51 | 14.74 | 14.41 | qfq | 2,057,659 | 30,221,702 | 1.24% |
| 2025-12-18 | 14.42 | 14.58 | 14.37 | 14.56 | 14.23 | qfq | 1,744,302 | 25,329,747 | 0.69% |
| 2025-12-17 | 14.39 | 14.50 | 14.30 | 14.46 | 14.14 | qfq | 2,087,167 | 30,042,577 | 0.63% |
| 2025-12-16 | 14.58 | 14.63 | 14.35 | 14.37 | 14.05 | qfq | 2,115,393 | 30,515,067 | -1.58% |
| 2025-12-15 | 14.60 | 14.67 | 14.57 | 14.60 | 14.27 | qfq | 1,798,500 | 26,278,090 | 0.00% |
| 2025-12-12 | 14.73 | 14.78 | 14.59 | 14.60 | 14.27 | qfq | 2,696,700 | 39,505,604 | -0.95% |
| 2025-12-11 | 14.93 | 14.97 | 14.70 | 14.74 | 14.41 | qfq | 2,345,400 | 34,758,744 | -1.27% |
| 2025-12-10 | 14.95 | 14.97 | 14.82 | 14.93 | 14.59 | qfq | 1,575,100 | 23,490,990 | 0.20% |
| 2025-12-09 | 14.97 | 15.05 | 14.83 | 14.90 | 14.57 | qfq | 2,443,500 | 36,440,514 | -0.40% |
| 2025-12-08 | 15.24 | 15.24 | 14.96 | 14.96 | 14.62 | qfq | 2,837,000 | 42,735,534 | -1.19% |
| 2025-12-05 | 15.29 | 15.31 | 14.95 | 15.14 | 14.80 | qfq | 2,803,292 | 42,264,963 | -0.92% |
| 2025-12-04 | 15.36 | 15.38 | 15.11 | 15.28 | 14.94 | qfq | 2,841,696 | 43,342,797 | -0.46% |
| 2025-12-03 | 15.19 | 15.36 | 15.17 | 15.35 | 15.01 | qfq | 3,557,200 | 54,461,108 | 0.85% |
| 2025-12-02 | 15.30 | 15.34 | 15.13 | 15.22 | 14.88 | qfq | 2,774,742 | 42,239,433 | -0.78% |
| 2025-12-01 | 14.98 | 15.34 | 14.94 | 15.34 | 15.00 | qfq | 4,539,127 | 69,113,027 | 1.93% |
| 2025-11-28 | 15.12 | 15.24 | 14.94 | 15.05 | 14.71 | qfq | 2,784,600 | 41,823,478 | -0.86% |
| 2025-11-27 | 15.22 | 15.22 | 15.04 | 15.18 | 14.84 | qfq | 2,774,954 | 41,994,356 | -0.26% |
| 2025-11-26 | 15.20 | 15.51 | 15.08 | 15.22 | 14.88 | qfq | 5,911,000 | 90,322,327 | 0.00% |
| 2025-11-25 | 14.71 | 15.47 | 14.62 | 15.22 | 14.88 | qfq | 7,416,625 | 111,978,953 | 3.75% |
| 2025-11-24 | 14.59 | 14.79 | 14.55 | 14.67 | 14.34 | qfq | 2,546,600 | 37,395,135 | 0.76% |
| 2025-11-21 | 14.85 | 15.00 | 14.52 | 14.56 | 14.23 | qfq | 3,257,200 | 47,871,022 | -2.48% |
| 2025-11-20 | 14.94 | 15.09 | 14.85 | 14.93 | 14.59 | qfq | 2,591,489 | 38,745,736 | 0.34% |
| 2025-11-19 | 15.23 | 15.23 | 14.80 | 14.88 | 14.55 | qfq | 3,328,664 | 49,835,158 | -3.38% |
| 2025-11-18 | 15.30 | 15.46 | 15.22 | 15.40 | 14.86 | qfq | 3,752,797 | 57,574,440 | 0.59% |
| 2025-11-17 | 15.61 | 15.63 | 15.27 | 15.31 | 14.77 | qfq | 3,950,639 | 60,662,719 | -1.92% |
| 2025-11-14 | 15.53 | 15.75 | 15.48 | 15.61 | 15.06 | qfq | 5,363,066 | 84,047,815 | 0.45% |
| 2025-11-13 | 15.49 | 15.58 | 15.34 | 15.54 | 14.99 | qfq | 4,077,400 | 63,036,671 | 0.32% |
| 2025-11-12 | 15.54 | 15.64 | 15.43 | 15.49 | 14.95 | qfq | 5,782,738 | 89,706,706 | -0.32% |
| 2025-11-11 | 15.35 | 15.54 | 15.27 | 15.54 | 14.99 | qfq | 5,244,144 | 81,019,996 | 1.11% |
| 2025-11-10 | 15.33 | 15.45 | 15.32 | 15.37 | 14.83 | qfq | 3,706,786 | 57,022,452 | 0.26% |
| 2025-11-07 | 15.27 | 15.47 | 15.19 | 15.33 | 14.79 | qfq | 4,488,948 | 68,924,363 | 0.39% |
| 2025-11-06 | 15.21 | 15.30 | 15.11 | 15.27 | 14.73 | qfq | 3,399,013 | 51,818,538 | 0.33% |
| 2025-11-05 | 15.08 | 15.26 | 15.04 | 15.22 | 14.69 | qfq | 3,875,500 | 58,742,163 | 0.40% |
| 2025-11-04 | 15.15 | 15.19 | 15.05 | 15.16 | 14.63 | qfq | 3,617,601 | 54,717,558 | 0.13% |
| 2025-11-03 | 15.00 | 15.14 | 14.95 | 15.14 | 14.61 | qfq | 3,622,673 | 54,591,762 | 1.27% |
| 2025-10-31 | 14.75 | 14.99 | 14.74 | 14.95 | 14.42 | qfq | 3,881,884 | 57,802,664 | 1.56% |
| 2025-10-30 | 15.12 | 15.12 | 14.71 | 14.72 | 14.20 | qfq | 6,766,411 | 100,595,524 | -2.84% |
| 2025-10-29 | 14.94 | 15.17 | 14.94 | 15.15 | 14.62 | qfq | 3,517,575 | 53,041,273 | 1.20% |
| 2025-10-28 | 15.03 | 15.13 | 14.93 | 14.97 | 14.44 | qfq | 2,669,503 | 40,056,852 | -0.40% |
| 2025-10-27 | 15.15 | 15.19 | 14.96 | 15.03 | 14.50 | qfq | 3,354,600 | 50,466,492 | -1.12% |
| 2025-10-24 | 15.21 | 15.28 | 15.14 | 15.20 | 14.67 | qfq | 2,926,000 | 44,456,388 | -0.26% |
| 2025-10-23 | 15.29 | 15.35 | 15.11 | 15.24 | 14.70 | qfq | 3,691,192 | 56,121,726 | -0.20% |
| 2025-10-22 | 15.04 | 15.28 | 14.95 | 15.27 | 14.73 | qfq | 4,492,106 | 68,316,386 | 1.26% |
| 2025-10-21 | 14.84 | 15.11 | 14.83 | 15.08 | 14.55 | qfq | 3,828,800 | 57,624,471 | 1.34% |
| 2025-10-20 | 14.97 | 15.04 | 14.70 | 14.88 | 14.36 | qfq | 3,429,621 | 50,857,973 | -0.27% |
| 2025-10-17 | 15.07 | 15.19 | 14.92 | 14.92 | 14.40 | qfq | 3,784,552 | 56,996,777 | -1.39% |
| 2025-10-16 | 14.93 | 15.13 | 14.93 | 15.13 | 14.60 | qfq | 5,183,207 | 78,155,956 | 1.00% |
| 2025-10-15 | 14.90 | 15.10 | 14.88 | 14.98 | 14.45 | qfq | 3,353,790 | 50,319,391 | 0.47% |
| 2025-10-14 | 14.76 | 14.94 | 14.69 | 14.91 | 14.39 | qfq | 3,022,600 | 44,881,443 | 1.15% |
| 2025-10-13 | 14.55 | 14.78 | 14.55 | 14.74 | 14.22 | qfq | 3,581,807 | 52,622,359 | -1.67% |
| 2025-10-10 | 14.70 | 15.00 | 14.67 | 14.99 | 14.46 | qfq | 4,662,527 | 69,644,450 | 1.90% |
| 2025-10-09 | 14.65 | 14.75 | 14.52 | 14.71 | 14.19 | qfq | 2,548,700 | 37,353,391 | 0.89% |
| 2025-09-30 | 14.57 | 14.63 | 14.47 | 14.58 | 14.07 | qfq | 1,523,079 | 22,188,158 | 0.00% |
| 2025-09-29 | 14.55 | 14.61 | 14.38 | 14.58 | 14.07 | qfq | 2,103,915 | 30,474,369 | 0.21% |
| 2025-09-26 | 14.52 | 14.62 | 14.43 | 14.55 | 14.04 | qfq | 1,950,800 | 28,342,700 | -0.41% |
| 2025-09-25 | 14.64 | 14.77 | 14.56 | 14.61 | 14.10 | qfq | 2,258,700 | 33,056,409 | -0.54% |
| 2025-09-24 | 14.47 | 14.76 | 14.42 | 14.69 | 14.17 | qfq | 2,514,285 | 36,811,040 | 1.17% |
| 2025-09-23 | 14.65 | 14.69 | 14.35 | 14.52 | 14.01 | qfq | 2,557,230 | 37,008,261 | -0.95% |
| 2025-09-22 | 14.60 | 14.80 | 14.52 | 14.66 | 14.14 | qfq | 2,234,689 | 32,729,016 | 0.34% |
| 2025-09-19 | 14.71 | 14.78 | 14.53 | 14.61 | 14.10 | qfq | 2,763,800 | 40,369,026 | -0.81% |
| 2025-09-18 | 14.86 | 14.95 | 14.70 | 14.73 | 14.21 | qfq | 3,401,900 | 50,442,935 | -0.87% |
| 2025-09-17 | 14.93 | 14.98 | 14.83 | 14.86 | 14.34 | qfq | 2,593,212 | 38,566,856 | -0.60% |
| 2025-09-16 | 14.96 | 15.00 | 14.82 | 14.95 | 14.42 | qfq | 2,271,415 | 33,868,464 | -0.13% |
| 2025-09-15 | 15.08 | 15.08 | 14.93 | 14.97 | 14.44 | qfq | 2,214,600 | 33,178,264 | -0.73% |
| 2025-09-12 | 15.08 | 15.14 | 14.98 | 15.08 | 14.55 | qfq | 2,997,147 | 45,166,536 | 0.27% |
| 2025-09-11 | 15.00 | 15.05 | 14.80 | 15.04 | 14.51 | qfq | 3,069,429 | 45,835,211 | 0.40% |
| 2025-09-10 | 14.95 | 15.06 | 14.94 | 14.98 | 14.45 | qfq | 1,541,501 | 23,105,543 | -0.13% |
| 2025-09-09 | 15.10 | 15.10 | 14.91 | 15.00 | 14.47 | qfq | 2,704,000 | 40,547,258 | -0.66% |
| 2025-09-08 | 14.94 | 15.10 | 14.89 | 15.10 | 14.57 | qfq | 2,747,800 | 41,229,942 | 1.41% |
| 2025-09-05 | 14.80 | 14.90 | 14.69 | 14.89 | 14.37 | qfq | 2,114,288 | 31,319,686 | 0.95% |
| 2025-09-04 | 14.91 | 14.98 | 14.63 | 14.75 | 14.23 | qfq | 3,827,800 | 56,771,183 | -0.81% |
| 2025-09-03 | 14.88 | 15.02 | 14.82 | 14.87 | 14.35 | qfq | 2,886,515 | 43,009,580 | -0.54% |
| 2025-09-02 | 15.09 | 15.12 | 14.86 | 14.95 | 14.42 | qfq | 3,740,700 | 56,051,724 | -0.73% |
| 2025-09-01 | 15.11 | 15.14 | 14.93 | 15.06 | 14.53 | qfq | 3,463,480 | 52,140,965 | -0.33% |
| 2025-08-29 | 15.11 | 15.24 | 15.01 | 15.11 | 14.58 | qfq | 3,302,171 | 50,040,695 | 0.13% |
| 2025-08-28 | 15.25 | 15.26 | 14.80 | 15.09 | 14.56 | qfq | 5,097,557 | 76,586,311 | -0.72% |
| 2025-08-27 | 15.54 | 15.55 | 15.20 | 15.20 | 14.67 | qfq | 5,121,659 | 78,846,168 | -2.19% |
| 2025-08-26 | 15.53 | 15.60 | 15.45 | 15.54 | 14.99 | qfq | 4,305,131 | 66,869,454 | -0.06% |
| 2025-08-25 | 15.44 | 15.58 | 15.39 | 15.55 | 15.00 | qfq | 6,306,298 | 97,764,135 | 0.58% |
| 2025-08-22 | 15.61 | 15.65 | 15.36 | 15.46 | 14.92 | qfq | 7,246,940 | 111,863,477 | -1.28% |
| 2025-08-21 | 15.68 | 15.73 | 15.52 | 15.66 | 15.11 | qfq | 4,815,550 | 75,200,435 | -0.13% |
| 2025-08-20 | 15.57 | 15.69 | 15.46 | 15.68 | 15.13 | qfq | 5,778,067 | 89,887,555 | 0.38% |
| 2025-08-19 | 15.50 | 15.84 | 15.46 | 15.62 | 15.07 | qfq | 8,786,056 | 137,864,227 | 0.64% |
| 2025-08-18 | 15.37 | 15.61 | 15.36 | 15.52 | 14.97 | qfq | 7,941,242 | 123,071,885 | 0.71% |
| 2025-08-15 | 15.22 | 15.42 | 15.20 | 15.41 | 14.87 | qfq | 6,164,013 | 94,372,439 | 1.25% |
| 2025-08-14 | 15.53 | 15.53 | 15.21 | 15.22 | 14.69 | qfq | 7,688,572 | 118,333,859 | -2.25% |
| 2025-08-13 | 15.68 | 15.75 | 15.42 | 15.57 | 15.02 | qfq | 9,085,007 | 140,841,931 | -0.70% |
| 2025-08-12 | 15.54 | 15.94 | 15.51 | 15.68 | 15.13 | qfq | 12,335,209 | 194,148,604 | 0.90% |
| 2025-08-11 | 15.34 | 15.62 | 15.31 | 15.54 | 14.99 | qfq | 10,124,346 | 156,847,723 | 0.84% |
| 2025-08-08 | 15.38 | 15.59 | 15.33 | 15.41 | 14.87 | qfq | 11,317,109 | 175,006,875 | -0.71% |
| 2025-08-07 | 16.05 | 16.06 | 15.46 | 15.52 | 14.97 | qfq | 21,042,566 | 329,566,775 | -3.90% |
| 2025-08-06 | 17.38 | 17.38 | 16.09 | 16.15 | 15.58 | qfq | 31,649,415 | 516,005,086 | -7.08% |
| 2025-08-05 | 15.80 | 17.38 | 15.65 | 17.38 | 16.77 | qfq | 25,047,412 | 416,904,727 | 10.00% |
| 2025-08-04 | 15.43 | 16.28 | 15.40 | 15.80 | 15.24 | qfq | 15,601,771 | 245,240,568 | 2.46% |
| 2025-08-01 | 15.04 | 15.49 | 15.04 | 15.42 | 14.88 | qfq | 7,710,800 | 118,295,285 | 2.19% |
| 2025-07-31 | 15.22 | 15.29 | 15.06 | 15.09 | 14.56 | qfq | 6,099,700 | 92,381,922 | -0.92% |
| 2025-07-30 | 15.09 | 15.43 | 15.02 | 15.23 | 14.69 | qfq | 6,678,709 | 101,966,120 | 0.86% |
| 2025-07-29 | 15.00 | 15.19 | 14.89 | 15.10 | 14.57 | qfq | 5,428,450 | 81,743,368 | 0.73% |
| 2025-07-28 | 14.98 | 15.11 | 14.95 | 14.99 | 14.46 | qfq | 3,875,000 | 58,282,089 | 0.07% |
| 2025-07-25 | 15.02 | 15.25 | 14.96 | 14.98 | 14.45 | qfq | 4,848,378 | 73,188,859 | -0.27% |
| 2025-07-24 | 14.97 | 15.08 | 14.90 | 15.02 | 14.49 | qfq | 4,553,617 | 68,261,907 | 0.20% |
| 2025-07-23 | 15.00 | 15.10 | 14.95 | 14.99 | 14.46 | qfq | 3,586,909 | 53,921,389 | -0.27% |
| 2025-07-22 | 14.98 | 15.09 | 14.90 | 15.03 | 14.50 | qfq | 3,684,396 | 55,367,591 | 0.27% |
| 2025-07-21 | 14.88 | 15.01 | 14.82 | 14.99 | 14.46 | qfq | 3,137,285 | 46,897,766 | 0.54% |
| 2025-07-18 | 15.04 | 15.04 | 14.81 | 14.91 | 14.39 | qfq | 3,371,661 | 50,165,926 | -0.67% |
| 2025-07-17 | 14.98 | 15.04 | 14.84 | 15.01 | 14.48 | qfq | 3,679,270 | 55,059,972 | 0.47% |
| 2025-07-16 | 14.70 | 14.95 | 14.68 | 14.94 | 14.42 | qfq | 4,571,343 | 67,842,375 | 1.36% |
| 2025-07-15 | 14.87 | 14.90 | 14.58 | 14.74 | 14.22 | qfq | 3,929,012 | 57,745,587 | -0.54% |
| 2025-07-14 | 14.75 | 14.84 | 14.67 | 14.82 | 14.30 | qfq | 3,325,000 | 49,143,647 | 0.47% |
| 2025-07-11 | 14.82 | 14.90 | 14.71 | 14.75 | 14.23 | qfq | 4,679,359 | 69,113,330 | -0.67% |
| 2025-07-10 | 14.68 | 14.94 | 14.62 | 14.85 | 14.33 | qfq | 4,185,609 | 61,928,961 | 0.95% |
| 2025-07-09 | 14.66 | 14.75 | 14.56 | 14.71 | 14.19 | qfq | 3,868,000 | 56,751,904 | 0.41% |
| 2025-07-08 | 14.58 | 14.84 | 14.56 | 14.65 | 14.14 | qfq | 6,158,685 | 90,502,475 | 0.21% |
| 2025-07-07 | 14.75 | 14.97 | 14.56 | 14.62 | 14.11 | qfq | 8,779,091 | 129,257,051 | 0.41% |
| 2025-07-04 | 14.48 | 14.62 | 14.48 | 14.56 | 14.05 | qfq | 3,718,306 | 54,113,904 | 0.28% |
| 2025-07-03 | 14.38 | 14.65 | 14.38 | 14.52 | 14.01 | qfq | 5,236,794 | 76,212,192 | 0.90% |
| 2025-07-02 | 14.42 | 14.46 | 14.28 | 14.39 | 13.88 | qfq | 3,108,300 | 44,626,180 | -0.21% |
| 2025-07-01 | 14.36 | 14.48 | 14.28 | 14.42 | 13.91 | qfq | 4,545,100 | 65,360,074 | 0.77% |
| 2025-06-30 | 14.37 | 14.37 | 14.23 | 14.31 | 13.81 | qfq | 2,994,329 | 42,790,171 | -0.42% |
| 2025-06-27 | 14.25 | 14.38 | 14.23 | 14.37 | 13.87 | qfq | 2,671,180 | 38,255,810 | 0.98% |
| 2025-06-26 | 14.30 | 14.31 | 14.12 | 14.23 | 13.73 | qfq | 3,266,656 | 46,412,564 | -0.49% |
| 2025-06-25 | 14.34 | 14.34 | 14.21 | 14.30 | 13.80 | qfq | 3,683,029 | 52,577,042 | -0.14% |
| 2025-06-24 | 14.20 | 14.34 | 14.17 | 14.32 | 13.82 | qfq | 3,402,900 | 48,618,059 | 0.85% |
| 2025-06-23 | 14.13 | 14.22 | 14.02 | 14.20 | 13.70 | qfq | 3,028,600 | 42,799,379 | 0.00% |
| 2025-06-20 | 14.15 | 14.27 | 14.11 | 14.20 | 13.70 | qfq | 2,510,025 | 35,643,677 | 0.21% |
| 2025-06-19 | 14.40 | 14.41 | 14.13 | 14.17 | 13.67 | qfq | 3,247,900 | 46,236,494 | -1.32% |
| 2025-06-18 | 14.50 | 14.53 | 14.32 | 14.36 | 13.86 | qfq | 2,864,453 | 41,199,442 | -1.17% |
| 2025-06-17 | 14.65 | 14.78 | 14.45 | 14.53 | 14.02 | qfq | 3,485,800 | 50,830,772 | -0.55% |
| 2025-06-16 | 14.66 | 14.73 | 14.49 | 14.61 | 14.10 | qfq | 3,893,600 | 56,910,257 | -0.34% |
| 2025-06-13 | 15.06 | 15.10 | 14.60 | 14.66 | 14.14 | qfq | 6,534,145 | 96,400,828 | -2.79% |
| 2025-06-12 | 15.12 | 15.28 | 14.90 | 15.08 | 14.55 | qfq | 5,665,461 | 85,482,785 | 0.00% |
| 2025-06-11 | 15.19 | 15.36 | 15.05 | 15.08 | 14.55 | qfq | 6,223,861 | 94,471,446 | -0.53% |
| 2025-06-10 | 15.16 | 15.34 | 14.96 | 15.16 | 14.63 | qfq | 8,861,400 | 134,062,073 | 0.20% |
| 2025-06-09 | 15.12 | 15.40 | 15.09 | 15.13 | 14.60 | qfq | 9,832,677 | 149,476,643 | 0.07% |
| 2025-06-06 | 15.75 | 15.79 | 15.03 | 15.12 | 14.59 | qfq | 15,254,206 | 232,798,069 | -4.06% |
| 2025-06-05 | 16.07 | 16.35 | 15.49 | 15.76 | 15.21 | qfq | 21,561,973 | 341,302,067 | -2.35% |
| 2025-06-04 | 14.75 | 16.14 | 14.75 | 16.14 | 15.57 | qfq | 21,426,941 | 337,536,385 | 10.02% |
| 2025-06-03 | 14.12 | 14.75 | 14.10 | 14.67 | 14.15 | qfq | 7,454,698 | 108,208,775 | 3.24% |
| 2025-05-30 | 14.02 | 14.29 | 13.91 | 14.21 | 13.71 | qfq | 3,979,500 | 56,429,707 | -1.11% |
| 2025-05-29 | 14.29 | 14.37 | 14.16 | 14.37 | 13.53 | qfq | 3,081,755 | 44,114,282 | 0.70% |
| 2025-05-28 | 14.36 | 14.39 | 14.19 | 14.27 | 13.43 | qfq | 1,888,553 | 26,935,704 | -0.42% |
| 2025-05-27 | 14.21 | 14.45 | 14.21 | 14.33 | 13.49 | qfq | 3,229,979 | 46,335,189 | 0.84% |
| 2025-05-26 | 14.40 | 14.46 | 14.12 | 14.21 | 13.38 | qfq | 3,307,838 | 47,097,433 | -1.25% |
| 2025-05-23 | 14.42 | 14.56 | 14.33 | 14.39 | 13.55 | qfq | 2,604,687 | 37,695,568 | 0.21% |
| 2025-05-22 | 14.41 | 14.45 | 14.28 | 14.36 | 13.52 | qfq | 2,622,247 | 37,712,424 | -0.42% |
| 2025-05-21 | 14.44 | 14.53 | 14.37 | 14.42 | 13.57 | qfq | 2,172,788 | 31,375,375 | 0.14% |
| 2025-05-20 | 14.24 | 14.44 | 14.24 | 14.40 | 13.56 | qfq | 2,797,010 | 40,246,960 | 1.12% |
| 2025-05-19 | 14.25 | 14.33 | 14.17 | 14.24 | 13.41 | qfq | 2,947,009 | 42,001,872 | 0.14% |
| 2025-05-16 | 13.97 | 14.25 | 13.97 | 14.22 | 13.39 | qfq | 3,277,043 | 46,374,065 | 1.57% |
| 2025-05-15 | 13.92 | 14.12 | 13.86 | 14.00 | 13.18 | qfq | 2,912,700 | 40,851,922 | 0.65% |
| 2025-05-14 | 13.86 | 13.98 | 13.78 | 13.91 | 13.09 | qfq | 2,648,812 | 36,715,910 | -0.07% |
| 2025-05-13 | 14.02 | 14.03 | 13.88 | 13.92 | 13.10 | qfq | 2,019,300 | 28,146,003 | -0.07% |
| 2025-05-12 | 13.98 | 14.00 | 13.82 | 13.93 | 13.11 | qfq | 2,430,000 | 33,737,107 | 0.00% |
| 2025-05-09 | 13.90 | 13.98 | 13.86 | 13.93 | 13.11 | qfq | 2,423,500 | 33,754,616 | 0.29% |
| 2025-05-08 | 13.80 | 13.93 | 13.74 | 13.89 | 13.08 | qfq | 2,540,764 | 35,199,384 | 0.65% |
| 2025-05-07 | 13.81 | 13.91 | 13.76 | 13.80 | 12.99 | qfq | 3,129,100 | 43,225,463 | 0.36% |
| 2025-05-06 | 13.74 | 13.77 | 13.66 | 13.75 | 12.94 | qfq | 3,781,700 | 51,845,542 | 0.73% |
| 2025-04-30 | 13.75 | 13.86 | 13.64 | 13.65 | 12.85 | qfq | 2,426,700 | 33,305,846 | -0.44% |
| 2025-04-29 | 13.64 | 13.75 | 13.57 | 13.71 | 12.91 | qfq | 2,003,630 | 27,411,493 | 0.29% |
| 2025-04-28 | 13.83 | 13.85 | 13.64 | 13.67 | 12.87 | qfq | 2,466,592 | 33,803,513 | -0.44% |
| 2025-04-25 | 13.84 | 13.90 | 13.67 | 13.73 | 12.92 | qfq | 1,618,233 | 22,222,720 | -0.65% |
| 2025-04-24 | 13.72 | 13.85 | 13.67 | 13.82 | 13.01 | qfq | 1,496,789 | 20,639,468 | 0.66% |
| 2025-04-23 | 13.90 | 14.04 | 13.69 | 13.73 | 12.92 | qfq | 1,991,310 | 27,450,493 | -1.36% |
| 2025-04-22 | 13.64 | 13.95 | 13.57 | 13.92 | 13.10 | qfq | 2,528,413 | 34,907,569 | 2.05% |
| 2025-04-21 | 13.57 | 13.68 | 13.51 | 13.64 | 12.84 | qfq | 1,440,900 | 19,609,047 | 0.29% |
| 2025-04-18 | 13.57 | 13.70 | 13.50 | 13.60 | 12.80 | qfq | 1,502,175 | 20,391,521 | -0.22% |
| 2025-04-17 | 13.55 | 13.69 | 13.50 | 13.63 | 12.83 | qfq | 1,491,712 | 20,320,407 | 0.15% |
| 2025-04-16 | 13.80 | 13.80 | 13.46 | 13.61 | 12.81 | qfq | 1,965,900 | 26,695,780 | -1.38% |
| 2025-04-15 | 13.66 | 13.88 | 13.57 | 13.80 | 12.99 | qfq | 2,439,871 | 33,548,394 | 0.73% |
| 2025-04-14 | 13.73 | 13.82 | 13.62 | 13.70 | 12.90 | qfq | 2,894,158 | 39,651,355 | 0.07% |
| 2025-04-11 | 13.60 | 13.78 | 13.58 | 13.69 | 12.89 | qfq | 1,996,201 | 27,327,745 | 0.29% |
| 2025-04-10 | 13.67 | 13.80 | 13.59 | 13.65 | 12.85 | qfq | 4,061,773 | 55,635,047 | 0.44% |
| 2025-04-09 | 13.42 | 13.63 | 13.01 | 13.59 | 12.79 | qfq | 3,659,122 | 48,748,849 | 0.59% |
| 2025-04-08 | 13.20 | 13.70 | 13.20 | 13.51 | 12.72 | qfq | 4,694,217 | 63,201,704 | 3.13% |
| 2025-04-07 | 14.03 | 14.05 | 12.90 | 13.10 | 12.33 | qfq | 5,356,085 | 71,932,008 | -8.58% |
| 2025-04-03 | 14.19 | 14.45 | 14.19 | 14.33 | 13.49 | qfq | 2,096,800 | 30,038,102 | 0.00% |
| 2025-04-02 | 14.37 | 14.46 | 14.29 | 14.33 | 13.49 | qfq | 2,418,600 | 34,735,845 | -0.28% |
| 2025-04-01 | 14.08 | 14.43 | 14.06 | 14.37 | 13.53 | qfq | 3,999,516 | 57,339,005 | 2.20% |
| 2025-03-31 | 14.10 | 14.28 | 13.96 | 14.06 | 13.24 | qfq | 3,100,625 | 43,787,501 | -0.78% |
| 2025-03-28 | 14.30 | 14.44 | 14.17 | 14.17 | 13.34 | qfq | 2,652,588 | 37,897,518 | -0.70% |
| 2025-03-27 | 14.12 | 14.30 | 14.05 | 14.27 | 13.43 | qfq | 2,632,594 | 37,420,286 | 0.63% |
| 2025-03-26 | 14.20 | 14.24 | 14.12 | 14.18 | 13.35 | qfq | 2,331,545 | 33,050,999 | -0.49% |
| 2025-03-25 | 14.48 | 14.48 | 14.07 | 14.25 | 13.41 | qfq | 3,952,381 | 56,214,247 | 0.78% |
| 2025-03-24 | 14.05 | 14.25 | 13.98 | 14.14 | 13.31 | qfq | 3,939,900 | 55,557,277 | 0.43% |
| 2025-03-21 | 14.16 | 14.34 | 13.94 | 14.08 | 13.25 | qfq | 4,857,351 | 68,659,073 | 0.36% |
| 2025-03-20 | 14.13 | 14.18 | 13.98 | 14.03 | 13.21 | qfq | 3,229,500 | 45,382,113 | -0.71% |
| 2025-03-19 | 14.06 | 14.17 | 14.00 | 14.13 | 13.30 | qfq | 2,252,145 | 31,753,914 | 0.43% |
| 2025-03-18 | 14.05 | 14.10 | 13.99 | 14.07 | 13.25 | qfq | 2,488,313 | 34,932,416 | 0.21% |
| 2025-03-17 | 14.05 | 14.19 | 13.99 | 14.04 | 13.22 | qfq | 3,842,726 | 54,139,493 | 0.36% |
| 2025-03-14 | 13.82 | 14.04 | 13.77 | 13.99 | 13.17 | qfq | 3,792,270 | 52,908,165 | 1.23% |
| 2025-03-13 | 13.71 | 13.84 | 13.65 | 13.82 | 13.01 | qfq | 2,814,220 | 38,709,179 | 0.88% |
| 2025-03-12 | 13.68 | 13.76 | 13.62 | 13.70 | 12.90 | qfq | 2,593,912 | 35,527,933 | 0.15% |
| 2025-03-11 | 13.60 | 13.70 | 13.54 | 13.68 | 12.88 | qfq | 1,650,900 | 22,502,680 | -0.07% |
| 2025-03-10 | 13.61 | 13.73 | 13.57 | 13.69 | 12.89 | qfq | 2,598,978 | 35,572,654 | 1.11% |
| 2025-03-07 | 13.59 | 13.64 | 13.50 | 13.54 | 12.75 | qfq | 1,744,300 | 23,672,213 | -0.66% |
| 2025-03-06 | 13.60 | 13.65 | 13.47 | 13.63 | 12.83 | qfq | 2,301,540 | 31,257,141 | 0.44% |
| 2025-03-05 | 13.70 | 13.71 | 13.50 | 13.57 | 12.77 | qfq | 1,788,300 | 24,217,562 | -1.02% |
| 2025-03-04 | 13.64 | 13.76 | 13.54 | 13.71 | 12.91 | qfq | 1,873,800 | 25,630,918 | 0.37% |
| 2025-03-03 | 13.44 | 13.70 | 13.42 | 13.66 | 12.86 | qfq | 4,242,547 | 57,806,226 | 2.02% |
| 2025-02-28 | 13.53 | 13.68 | 13.32 | 13.39 | 12.60 | qfq | 3,033,200 | 40,860,854 | -1.25% |
| 2025-02-27 | 13.50 | 13.58 | 13.38 | 13.56 | 12.76 | qfq | 2,472,050 | 33,357,201 | 0.30% |
| 2025-02-26 | 13.47 | 13.56 | 13.40 | 13.52 | 12.73 | qfq | 2,417,510 | 32,595,766 | 0.90% |
| 2025-02-25 | 13.58 | 13.60 | 13.38 | 13.40 | 12.61 | qfq | 3,143,900 | 42,385,764 | -1.62% |
| 2025-02-24 | 13.69 | 13.75 | 13.58 | 13.62 | 12.82 | qfq | 2,616,330 | 35,717,568 | -0.73% |
| 2025-02-21 | 13.79 | 13.90 | 13.61 | 13.72 | 12.92 | qfq | 2,987,775 | 40,958,874 | -0.58% |
| 2025-02-20 | 13.74 | 13.98 | 13.74 | 13.80 | 12.99 | qfq | 3,464,641 | 47,992,748 | 0.44% |
| 2025-02-19 | 13.71 | 13.77 | 13.60 | 13.74 | 12.93 | qfq | 2,666,900 | 36,521,371 | 0.07% |
| 2025-02-18 | 13.94 | 13.96 | 13.66 | 13.73 | 12.92 | qfq | 3,027,313 | 41,763,309 | -1.65% |
| 2025-02-17 | 13.87 | 14.04 | 13.82 | 13.96 | 13.14 | qfq | 4,617,012 | 64,365,878 | 0.72% |
| 2025-02-14 | 13.75 | 13.94 | 13.75 | 13.86 | 13.05 | qfq | 2,876,200 | 39,856,638 | 0.58% |
| 2025-02-13 | 13.81 | 13.89 | 13.73 | 13.78 | 12.97 | qfq | 2,449,300 | 33,841,210 | -0.14% |
| 2025-02-12 | 13.82 | 13.84 | 13.68 | 13.80 | 12.99 | qfq | 2,942,888 | 40,497,980 | -0.29% |
| 2025-02-11 | 13.94 | 13.95 | 13.74 | 13.84 | 13.03 | qfq | 2,721,100 | 37,584,270 | -0.14% |
| 2025-02-10 | 13.75 | 13.89 | 13.70 | 13.86 | 13.05 | qfq | 3,740,721 | 51,647,932 | 1.09% |
| 2025-02-07 | 13.62 | 13.82 | 13.56 | 13.71 | 12.91 | qfq | 3,961,055 | 54,340,159 | 0.66% |
| 2025-02-06 | 13.47 | 13.62 | 13.43 | 13.62 | 12.82 | qfq | 3,461,131 | 46,862,451 | 0.67% |
| 2025-02-05 | 13.62 | 13.62 | 13.41 | 13.53 | 12.74 | qfq | 3,344,700 | 45,153,539 | 0.22% |
| 2025-01-27 | 13.48 | 13.68 | 13.48 | 13.50 | 12.71 | qfq | 3,650,362 | 49,540,326 | 0.30% |
| 2025-01-24 | 13.43 | 13.52 | 13.38 | 13.46 | 12.67 | qfq | 3,571,700 | 47,990,801 | 0.07% |
| 2025-01-23 | 13.68 | 13.74 | 13.45 | 13.45 | 12.66 | qfq | 3,253,000 | 44,248,177 | -0.88% |
| 2025-01-22 | 13.54 | 13.62 | 13.44 | 13.57 | 12.77 | qfq | 2,995,200 | 40,533,501 | -0.29% |
| 2025-01-21 | 13.72 | 13.78 | 13.51 | 13.61 | 12.81 | qfq | 3,809,000 | 51,768,953 | -0.87% |
| 2025-01-20 | 13.69 | 13.98 | 13.59 | 13.73 | 12.92 | qfq | 6,540,950 | 90,192,161 | 1.10% |
| 2025-01-17 | 13.38 | 13.62 | 13.03 | 13.58 | 12.78 | qfq | 5,558,280 | 74,993,706 | 1.42% |
| 2025-01-16 | 13.34 | 13.51 | 13.29 | 13.39 | 12.60 | qfq | 5,121,711 | 68,656,104 | 0.37% |
| 2025-01-15 | 13.45 | 13.45 | 13.25 | 13.34 | 12.56 | qfq | 5,698,370 | 75,911,642 | -0.89% |
| 2025-01-14 | 13.17 | 13.48 | 13.14 | 13.46 | 12.67 | qfq | 7,193,030 | 95,934,131 | 2.20% |
| 2025-01-13 | 13.15 | 13.31 | 12.99 | 13.17 | 12.40 | qfq | 6,639,800 | 87,021,984 | -0.75% |
| 2025-01-10 | 13.68 | 13.70 | 13.22 | 13.27 | 12.49 | qfq | 7,625,385 | 102,342,645 | -2.86% |
| 2025-01-09 | 14.00 | 14.10 | 13.50 | 13.66 | 12.86 | qfq | 10,822,988 | 149,351,092 | -2.98% |
| 2025-01-08 | 14.83 | 14.83 | 13.81 | 14.08 | 13.25 | qfq | 17,059,296 | 243,604,736 | -6.57% |
| 2025-01-07 | 15.95 | 15.96 | 14.72 | 15.07 | 14.19 | qfq | 22,509,818 | 341,975,874 | -7.43% |
| 2025-01-06 | 16.18 | 16.50 | 15.75 | 16.28 | 15.33 | qfq | 22,533,709 | 363,525,109 | 5.17% |
| 2025-01-03 | 15.72 | 16.37 | 15.41 | 15.48 | 14.57 | qfq | 18,248,533 | 290,824,924 | -3.49% |
| 2025-01-02 | 15.06 | 16.28 | 14.87 | 16.04 | 15.10 | qfq | 18,092,407 | 281,618,673 | 6.30% |
| 2024-12-31 | 15.63 | 15.74 | 15.07 | 15.09 | 14.21 | qfq | 8,738,594 | 133,766,460 | -3.45% |
| 2024-12-30 | 15.78 | 16.12 | 15.52 | 15.63 | 14.71 | qfq | 13,298,391 | 208,877,998 | -1.70% |
| 2024-12-27 | 15.00 | 16.46 | 14.83 | 15.90 | 14.97 | qfq | 17,133,410 | 269,502,876 | 6.28% |
| 2024-12-26 | 15.01 | 15.08 | 14.88 | 14.96 | 14.08 | qfq | 3,398,900 | 50,859,717 | -0.80% |
| 2024-12-25 | 15.14 | 15.30 | 14.89 | 15.08 | 14.20 | qfq | 4,627,906 | 69,737,994 | -0.33% |
| 2024-12-24 | 14.79 | 15.18 | 14.76 | 15.13 | 14.24 | qfq | 5,339,576 | 80,274,897 | 2.09% |
| 2024-12-23 | 15.15 | 15.38 | 14.76 | 14.82 | 13.95 | qfq | 4,759,557 | 71,389,498 | -1.79% |
| 2024-12-20 | 14.75 | 15.09 | 14.64 | 15.09 | 14.21 | qfq | 3,422,587 | 51,239,729 | 2.24% |
| 2024-12-19 | 14.67 | 14.77 | 14.50 | 14.76 | 13.89 | qfq | 2,418,602 | 35,376,700 | 0.14% |
| 2024-12-18 | 14.76 | 14.89 | 14.66 | 14.74 | 13.88 | qfq | 1,985,612 | 29,321,720 | 0.00% |
| 2024-12-17 | 14.89 | 14.95 | 14.66 | 14.74 | 13.88 | qfq | 2,608,300 | 38,538,083 | -1.21% |
| 2024-12-16 | 15.00 | 15.15 | 14.82 | 14.92 | 14.05 | qfq | 2,673,849 | 39,978,835 | 0.34% |
| 2024-12-13 | 15.10 | 15.15 | 14.85 | 14.87 | 14.00 | qfq | 2,654,097 | 39,783,858 | -2.04% |
| 2024-12-12 | 14.90 | 15.19 | 14.85 | 15.18 | 14.29 | qfq | 4,267,380 | 64,378,903 | 1.74% |
| 2024-12-11 | 14.62 | 14.92 | 14.61 | 14.92 | 14.05 | qfq | 3,007,100 | 44,562,378 | 1.77% |
| 2024-12-10 | 14.91 | 14.99 | 14.65 | 14.66 | 13.80 | qfq | 3,422,708 | 50,653,915 | 0.00% |
| 2024-12-09 | 14.62 | 14.78 | 14.59 | 14.66 | 13.80 | qfq | 3,140,100 | 46,092,340 | 0.27% |
| 2024-12-06 | 14.55 | 14.64 | 14.42 | 14.62 | 13.76 | qfq | 3,977,848 | 57,774,122 | 0.62% |
| 2024-12-05 | 14.60 | 14.65 | 14.44 | 14.53 | 13.68 | qfq | 3,218,540 | 46,773,244 | -1.02% |
| 2024-12-04 | 14.94 | 14.94 | 14.58 | 14.68 | 13.82 | qfq | 2,859,800 | 42,211,471 | -1.87% |
| 2024-12-03 | 15.06 | 15.07 | 14.80 | 14.96 | 14.08 | qfq | 2,542,400 | 37,995,040 | -0.27% |
| 2024-12-02 | 14.81 | 15.04 | 14.75 | 15.00 | 14.12 | qfq | 3,009,383 | 44,950,480 | 0.87% |
| 2024-11-29 | 14.65 | 15.05 | 14.65 | 14.87 | 14.00 | qfq | 3,185,740 | 47,357,721 | 1.02% |
| 2024-11-28 | 14.77 | 14.87 | 14.63 | 14.72 | 13.86 | qfq | 1,679,040 | 24,769,993 | -0.27% |
| 2024-11-27 | 14.56 | 14.77 | 14.34 | 14.76 | 13.89 | qfq | 2,504,788 | 36,492,381 | 1.37% |
| 2024-11-26 | 14.55 | 14.82 | 14.48 | 14.56 | 13.71 | qfq | 2,467,237 | 36,169,374 | -1.56% |
| 2024-11-25 | 14.58 | 14.88 | 14.52 | 14.79 | 13.69 | qfq | 2,544,917 | 37,311,480 | 1.51% |
| 2024-11-22 | 15.26 | 15.30 | 14.55 | 14.57 | 13.48 | qfq | 3,657,167 | 54,411,597 | -4.52% |
| 2024-11-21 | 15.27 | 15.30 | 15.11 | 15.26 | 14.12 | qfq | 2,317,992 | 35,270,340 | 0.13% |
| 2024-11-20 | 15.06 | 15.25 | 15.00 | 15.24 | 14.10 | qfq | 2,794,200 | 42,408,994 | 1.13% |
| 2024-11-19 | 14.84 | 15.15 | 14.77 | 15.07 | 13.95 | qfq | 3,293,849 | 49,401,582 | 2.38% |
| 2024-11-18 | 14.89 | 15.05 | 14.63 | 14.72 | 13.62 | qfq | 3,282,821 | 48,785,004 | -0.81% |
| 2024-11-15 | 14.87 | 15.02 | 14.81 | 14.84 | 13.73 | qfq | 2,183,546 | 32,561,944 | -0.47% |
| 2024-11-14 | 15.23 | 15.24 | 14.88 | 14.91 | 13.80 | qfq | 2,845,772 | 42,834,388 | -2.23% |
| 2024-11-13 | 15.35 | 15.49 | 14.92 | 15.25 | 14.11 | qfq | 4,654,779 | 70,586,404 | -0.65% |
| 2024-11-12 | 15.27 | 15.69 | 15.16 | 15.35 | 14.21 | qfq | 7,209,555 | 111,637,812 | 0.99% |
| 2024-11-11 | 15.18 | 15.34 | 15.01 | 15.20 | 14.07 | qfq | 3,881,703 | 58,798,607 | -0.26% |
| 2024-11-08 | 15.26 | 15.32 | 15.00 | 15.24 | 14.10 | qfq | 4,479,785 | 67,952,532 | 0.26% |
| 2024-11-07 | 14.74 | 15.20 | 14.68 | 15.20 | 14.07 | qfq | 4,853,355 | 73,054,122 | 2.63% |
| 2024-11-06 | 14.89 | 14.96 | 14.71 | 14.81 | 13.71 | qfq | 4,102,021 | 60,776,786 | -0.87% |
| 2024-11-05 | 14.71 | 14.95 | 14.66 | 14.94 | 13.83 | qfq | 3,649,936 | 54,237,268 | 1.15% |
| 2024-11-04 | 14.70 | 14.85 | 14.59 | 14.77 | 13.67 | qfq | 3,355,122 | 49,333,906 | 0.96% |
| 2024-11-01 | 14.86 | 14.86 | 14.59 | 14.63 | 13.54 | qfq | 4,059,480 | 59,717,168 | -1.28% |
| 2024-10-31 | 14.76 | 14.90 | 14.62 | 14.82 | 13.72 | qfq | 4,009,576 | 59,135,612 | -0.34% |
| 2024-10-30 | 14.90 | 15.14 | 14.72 | 14.87 | 13.76 | qfq | 3,376,400 | 50,242,169 | -0.73% |
| 2024-10-29 | 15.38 | 15.42 | 14.94 | 14.98 | 13.86 | qfq | 2,982,500 | 44,975,164 | -2.60% |
| 2024-10-28 | 15.22 | 15.38 | 14.97 | 15.38 | 14.23 | qfq | 3,223,500 | 49,006,523 | 1.38% |
| 2024-10-25 | 15.08 | 15.24 | 14.94 | 15.17 | 14.04 | qfq | 2,552,350 | 38,612,597 | 0.53% |
| 2024-10-24 | 14.95 | 15.25 | 14.95 | 15.09 | 13.97 | qfq | 2,185,818 | 32,976,576 | 0.47% |
| 2024-10-23 | 14.94 | 15.15 | 14.88 | 15.02 | 13.90 | qfq | 2,683,215 | 40,294,455 | 0.07% |
| 2024-10-22 | 14.75 | 15.10 | 14.61 | 15.01 | 13.89 | qfq | 3,786,300 | 56,672,086 | 1.76% |
| 2024-10-21 | 14.80 | 14.94 | 14.46 | 14.75 | 13.65 | qfq | 3,892,182 | 57,254,617 | -0.41% |
| 2024-10-18 | 14.69 | 15.04 | 14.35 | 14.81 | 13.71 | qfq | 3,213,249 | 47,385,526 | 2.28% |
| 2024-10-17 | 14.72 | 14.83 | 14.45 | 14.48 | 13.40 | qfq | 2,097,200 | 30,652,861 | -1.50% |
| 2024-10-16 | 14.45 | 14.90 | 14.39 | 14.70 | 13.60 | qfq | 2,087,451 | 30,715,830 | 0.34% |
| 2024-10-15 | 14.95 | 15.01 | 14.62 | 14.65 | 13.56 | qfq | 2,633,240 | 38,982,660 | -2.20% |
| 2024-10-14 | 14.61 | 15.06 | 14.53 | 14.98 | 13.86 | qfq | 3,771,888 | 55,775,120 | 2.81% |
| 2024-10-11 | 14.91 | 15.05 | 14.44 | 14.57 | 13.48 | qfq | 4,269,377 | 62,680,528 | -2.28% |
| 2024-10-10 | 14.83 | 15.47 | 14.79 | 14.91 | 13.80 | qfq | 5,031,322 | 76,092,694 | 1.08% |
| 2024-10-09 | 15.32 | 15.65 | 14.72 | 14.75 | 13.65 | qfq | 6,376,722 | 96,905,817 | -7.52% |
| 2024-10-08 | 16.98 | 16.99 | 15.20 | 15.95 | 14.76 | qfq | 9,980,048 | 159,453,900 | 2.77% |
| 2024-09-30 | 14.79 | 15.66 | 14.71 | 15.52 | 14.36 | qfq | 7,548,804 | 114,768,387 | 7.33% |
| 2024-09-27 | 14.39 | 14.68 | 14.17 | 14.46 | 13.38 | qfq | 4,295,459 | 61,981,756 | 2.19% |
| 2024-09-26 | 13.91 | 14.16 | 13.80 | 14.15 | 13.10 | qfq | 3,060,264 | 42,744,513 | 2.17% |
| 2024-09-25 | 13.74 | 14.16 | 13.74 | 13.85 | 12.82 | qfq | 2,981,350 | 41,702,259 | 0.87% |
| 2024-09-24 | 13.34 | 13.73 | 13.26 | 13.73 | 12.71 | qfq | 2,426,300 | 32,848,153 | 3.70% |
| 2024-09-23 | 13.39 | 13.39 | 13.22 | 13.24 | 12.25 | qfq | 1,346,699 | 17,895,341 | -0.08% |
| 2024-09-20 | 13.34 | 13.46 | 13.15 | 13.25 | 12.26 | qfq | 1,337,930 | 17,725,469 | -1.41% |
| 2024-09-19 | 13.31 | 13.58 | 13.17 | 13.44 | 12.44 | qfq | 1,617,130 | 21,687,463 | 0.98% |
| 2024-09-18 | 13.33 | 13.38 | 13.15 | 13.31 | 12.32 | qfq | 1,180,500 | 15,649,963 | -0.30% |
| 2024-09-13 | 13.37 | 13.55 | 13.31 | 13.35 | 12.35 | qfq | 1,333,600 | 17,877,729 | -0.30% |
| 2024-09-12 | 13.47 | 13.58 | 13.36 | 13.39 | 12.39 | qfq | 1,838,602 | 24,744,597 | -0.07% |
| 2024-09-11 | 13.37 | 13.50 | 13.30 | 13.40 | 12.40 | qfq | 1,681,200 | 22,561,363 | -0.07% |
| 2024-09-10 | 13.63 | 13.64 | 13.29 | 13.41 | 12.41 | qfq | 1,612,302 | 21,589,889 | -1.18% |
| 2024-09-09 | 13.57 | 13.84 | 13.51 | 13.57 | 12.56 | qfq | 2,343,445 | 31,987,560 | 0.00% |
| 2024-09-06 | 13.65 | 13.72 | 13.55 | 13.57 | 12.56 | qfq | 1,711,900 | 23,294,249 | -0.88% |
| 2024-09-05 | 13.71 | 13.71 | 13.52 | 13.69 | 12.67 | qfq | 1,810,000 | 24,702,324 | 1.26% |
| 2024-09-04 | 13.58 | 13.68 | 13.47 | 13.52 | 12.51 | qfq | 2,183,900 | 29,639,623 | -0.44% |
| 2024-09-03 | 13.37 | 13.90 | 13.35 | 13.58 | 12.57 | qfq | 4,028,650 | 55,016,982 | 0.97% |
| 2024-09-02 | 13.27 | 13.62 | 13.22 | 13.45 | 12.45 | qfq | 5,059,400 | 68,079,526 | 1.36% |
| 2024-08-30 | 13.42 | 13.68 | 13.26 | 13.27 | 12.28 | qfq | 5,661,501 | 76,117,670 | -1.99% |
| 2024-08-29 | 13.49 | 13.77 | 13.03 | 13.54 | 12.53 | qfq | 10,157,649 | 136,901,653 | 7.04% |
| 2024-08-28 | 12.76 | 12.90 | 12.56 | 12.65 | 11.71 | qfq | 1,896,100 | 24,101,105 | -1.56% |
| 2024-08-27 | 12.92 | 13.03 | 12.80 | 12.85 | 11.89 | qfq | 1,245,900 | 16,030,321 | -0.39% |
| 2024-08-26 | 12.93 | 12.97 | 12.76 | 12.90 | 11.94 | qfq | 1,280,950 | 16,507,950 | -0.15% |
| 2024-08-23 | 12.96 | 13.10 | 12.83 | 12.92 | 11.96 | qfq | 1,138,800 | 14,710,208 | -0.31% |
| 2024-08-22 | 13.06 | 13.11 | 12.93 | 12.96 | 11.99 | qfq | 785,899 | 10,231,359 | -0.61% |
| 2024-08-21 | 13.14 | 13.24 | 12.99 | 13.04 | 12.07 | qfq | 1,363,499 | 17,853,227 | -0.91% |
| 2024-08-20 | 13.34 | 13.36 | 13.10 | 13.16 | 12.18 | qfq | 1,330,300 | 17,560,176 | -1.20% |
| 2024-08-19 | 13.34 | 13.50 | 13.31 | 13.32 | 12.33 | qfq | 1,169,700 | 15,653,454 | -0.60% |
| 2024-08-16 | 13.28 | 13.48 | 13.22 | 13.40 | 12.40 | qfq | 1,256,100 | 16,793,473 | 0.53% |
| 2024-08-15 | 13.36 | 13.51 | 13.28 | 13.33 | 12.34 | qfq | 1,638,301 | 21,920,790 | -0.22% |
| 2024-08-14 | 13.39 | 13.49 | 13.20 | 13.36 | 12.36 | qfq | 1,793,900 | 23,975,426 | -0.60% |
| 2024-08-13 | 13.41 | 13.46 | 13.28 | 13.44 | 12.44 | qfq | 2,159,700 | 28,904,352 | 0.07% |
| 2024-08-12 | 13.23 | 13.57 | 13.22 | 13.43 | 12.43 | qfq | 2,134,800 | 28,706,904 | 1.44% |
| 2024-08-09 | 13.32 | 13.42 | 13.21 | 13.24 | 12.25 | qfq | 1,467,400 | 19,538,539 | -0.45% |
| 2024-08-08 | 13.10 | 13.38 | 13.10 | 13.30 | 12.31 | qfq | 1,629,000 | 21,695,611 | 0.76% |
| 2024-08-07 | 13.10 | 13.28 | 12.98 | 13.20 | 12.22 | qfq | 2,006,400 | 26,439,977 | 0.53% |
| 2024-08-06 | 12.85 | 13.14 | 12.85 | 13.13 | 12.15 | qfq | 2,372,930 | 30,995,032 | 2.26% |
| 2024-08-05 | 12.88 | 13.16 | 12.84 | 12.84 | 11.88 | qfq | 2,246,100 | 29,207,504 | -0.31% |
| 2024-08-02 | 12.74 | 13.03 | 12.66 | 12.88 | 11.92 | qfq | 1,964,000 | 25,408,868 | 0.70% |
| 2024-08-01 | 12.63 | 12.87 | 12.63 | 12.79 | 11.84 | qfq | 1,869,244 | 23,871,958 | 0.87% |
| 2024-07-31 | 12.26 | 12.70 | 12.22 | 12.68 | 11.73 | qfq | 2,028,500 | 25,479,809 | 3.26% |
| 2024-07-30 | 12.21 | 12.29 | 12.13 | 12.28 | 11.36 | qfq | 794,900 | 9,716,564 | 0.66% |
| 2024-07-29 | 12.30 | 12.31 | 12.17 | 12.20 | 11.29 | qfq | 1,020,500 | 12,462,239 | -1.13% |
| 2024-07-26 | 12.35 | 12.42 | 12.25 | 12.34 | 11.42 | qfq | 843,800 | 10,404,303 | 0.41% |
| 2024-07-25 | 12.20 | 12.36 | 12.13 | 12.29 | 11.37 | qfq | 807,400 | 9,899,373 | 0.74% |
| 2024-07-24 | 12.35 | 12.39 | 12.10 | 12.20 | 11.29 | qfq | 1,805,597 | 22,080,354 | -1.69% |
| 2024-07-23 | 12.75 | 12.75 | 12.41 | 12.41 | 11.48 | qfq | 1,635,300 | 20,507,828 | -2.59% |
| 2024-07-22 | 12.80 | 12.85 | 12.60 | 12.74 | 11.79 | qfq | 1,439,500 | 18,330,505 | -0.39% |
| 2024-07-19 | 12.49 | 12.81 | 12.49 | 12.79 | 11.84 | qfq | 1,921,619 | 24,445,641 | 1.75% |
| 2024-07-18 | 12.48 | 12.59 | 12.26 | 12.57 | 11.63 | qfq | 1,447,866 | 18,100,079 | 1.05% |
| 2024-07-17 | 12.29 | 12.46 | 12.20 | 12.44 | 11.51 | qfq | 1,262,500 | 15,571,846 | 1.22% |
| 2024-07-16 | 12.28 | 12.43 | 12.26 | 12.29 | 11.37 | qfq | 971,929 | 11,981,918 | -0.89% |
| 2024-07-15 | 12.58 | 12.58 | 12.36 | 12.40 | 11.48 | qfq | 1,234,500 | 15,346,220 | -1.43% |
| 2024-07-12 | 12.54 | 12.61 | 12.44 | 12.58 | 11.64 | qfq | 1,147,247 | 14,379,605 | 0.40% |
| 2024-07-11 | 12.43 | 12.58 | 12.37 | 12.53 | 11.60 | qfq | 1,439,800 | 17,988,747 | 1.95% |
| 2024-07-10 | 12.32 | 12.43 | 12.20 | 12.29 | 11.37 | qfq | 1,332,472 | 16,386,667 | -0.41% |
| 2024-07-09 | 12.35 | 12.42 | 12.07 | 12.34 | 11.42 | qfq | 1,911,900 | 23,423,935 | 0.41% |
| 2024-07-08 | 12.60 | 12.64 | 12.24 | 12.29 | 11.37 | qfq | 1,503,400 | 18,573,538 | -2.69% |
| 2024-07-05 | 12.23 | 12.65 | 12.18 | 12.63 | 11.69 | qfq | 1,782,902 | 22,176,879 | 3.27% |
| 2024-07-04 | 12.59 | 12.59 | 12.14 | 12.23 | 11.32 | qfq | 1,410,100 | 17,311,844 | -2.16% |
| 2024-07-03 | 12.66 | 12.75 | 12.50 | 12.50 | 11.57 | qfq | 1,198,500 | 15,074,269 | -1.65% |
| 2024-07-02 | 12.67 | 12.75 | 12.62 | 12.71 | 11.76 | qfq | 1,634,937 | 20,747,118 | 0.39% |
| 2024-07-01 | 12.38 | 12.76 | 12.30 | 12.66 | 11.72 | qfq | 2,020,550 | 25,285,721 | 2.01% |
| 2024-06-28 | 12.38 | 12.56 | 12.34 | 12.41 | 11.48 | qfq | 1,562,530 | 19,472,136 | 0.00% |
| 2024-06-27 | 12.55 | 12.56 | 12.29 | 12.41 | 11.48 | qfq | 1,439,000 | 17,830,448 | -1.04% |
| 2024-06-26 | 12.27 | 12.56 | 12.22 | 12.54 | 11.61 | qfq | 1,398,500 | 17,311,714 | 2.20% |
| 2024-06-25 | 12.20 | 12.35 | 12.18 | 12.27 | 11.36 | qfq | 1,246,600 | 15,296,430 | 0.57% |
| 2024-06-24 | 12.56 | 12.56 | 12.18 | 12.20 | 11.29 | qfq | 2,304,193 | 28,346,770 | -2.87% |
| 2024-06-21 | 12.45 | 12.74 | 12.42 | 12.56 | 11.62 | qfq | 1,779,648 | 22,382,073 | 0.40% |
| 2024-06-20 | 12.74 | 12.80 | 12.48 | 12.51 | 11.58 | qfq | 2,032,700 | 25,594,485 | -1.81% |
| 2024-06-19 | 12.92 | 12.95 | 12.71 | 12.74 | 11.79 | qfq | 1,692,861 | 21,633,116 | -1.39% |
| 2024-06-18 | 12.90 | 13.04 | 12.87 | 12.92 | 11.96 | qfq | 1,371,408 | 17,733,994 | -0.15% |
| 2024-06-17 | 12.89 | 13.04 | 12.82 | 12.94 | 11.98 | qfq | 1,345,639 | 17,383,087 | 0.23% |
| 2024-06-14 | 12.95 | 12.95 | 12.78 | 12.91 | 11.95 | qfq | 1,796,100 | 23,104,358 | -0.15% |
| 2024-06-13 | 13.16 | 13.16 | 12.89 | 12.93 | 11.97 | qfq | 2,285,553 | 29,717,716 | -1.75% |
| 2024-06-12 | 13.18 | 13.28 | 13.09 | 13.16 | 12.18 | qfq | 1,497,500 | 19,721,386 | -0.30% |
| 2024-06-11 | 13.31 | 13.33 | 13.06 | 13.20 | 12.22 | qfq | 1,491,900 | 19,652,524 | 0.00% |
| 2024-06-07 | 13.12 | 13.26 | 13.07 | 13.20 | 12.22 | qfq | 1,490,700 | 19,652,867 | 1.07% |
| 2024-06-06 | 13.47 | 13.47 | 13.03 | 13.06 | 12.09 | qfq | 2,280,115 | 30,036,263 | -2.17% |
| 2024-06-05 | 13.42 | 13.61 | 13.32 | 13.35 | 12.35 | qfq | 2,054,808 | 27,676,070 | -1.04% |
| 2024-06-04 | 13.26 | 13.52 | 13.20 | 13.49 | 12.48 | qfq | 1,644,150 | 21,993,630 | 1.73% |
| 2024-06-03 | 13.35 | 13.47 | 13.15 | 13.26 | 12.27 | qfq | 2,150,300 | 28,601,160 | -1.19% |
| 2024-05-31 | 13.31 | 13.51 | 13.31 | 13.42 | 12.42 | qfq | 1,609,615 | 21,614,082 | 0.52% |
| 2024-05-30 | 13.60 | 13.75 | 13.30 | 13.35 | 12.35 | qfq | 3,074,186 | 41,313,310 | -2.48% |
| 2024-05-29 | 13.72 | 13.82 | 13.62 | 13.69 | 12.67 | qfq | 1,563,100 | 21,399,817 | -1.93% |
| 2024-05-28 | 14.15 | 14.15 | 13.91 | 13.96 | 12.64 | qfq | 1,719,536 | 24,024,944 | -1.06% |
| 2024-05-27 | 13.95 | 14.12 | 13.90 | 14.11 | 12.78 | qfq | 1,558,932 | 21,831,135 | 1.15% |
| 2024-05-24 | 13.82 | 14.17 | 13.82 | 13.95 | 12.63 | qfq | 1,799,129 | 25,258,551 | 0.22% |
| 2024-05-23 | 14.25 | 14.25 | 13.89 | 13.92 | 12.61 | qfq | 2,582,900 | 36,169,778 | -2.11% |
| 2024-05-22 | 14.42 | 14.47 | 14.19 | 14.22 | 12.88 | qfq | 1,961,000 | 27,976,336 | -1.39% |
| 2024-05-21 | 14.55 | 14.55 | 14.34 | 14.42 | 13.06 | qfq | 1,763,339 | 25,454,951 | -0.62% |
| 2024-05-20 | 14.44 | 14.64 | 14.41 | 14.51 | 13.14 | qfq | 2,361,700 | 34,323,191 | 0.21% |
| 2024-05-17 | 14.65 | 14.71 | 14.26 | 14.48 | 13.11 | qfq | 3,207,393 | 46,222,077 | -0.96% |
| 2024-05-16 | 14.85 | 14.89 | 14.54 | 14.62 | 13.24 | qfq | 2,868,459 | 42,082,989 | -1.62% |
| 2024-05-15 | 14.92 | 15.04 | 14.83 | 14.86 | 13.46 | qfq | 2,173,359 | 32,438,734 | -0.87% |
| 2024-05-14 | 14.68 | 15.14 | 14.68 | 14.99 | 13.57 | qfq | 3,077,643 | 46,056,424 | 1.77% |
| 2024-05-13 | 14.85 | 14.95 | 14.65 | 14.73 | 13.34 | qfq | 2,856,513 | 42,245,764 | -0.34% |
| 2024-05-10 | 14.95 | 15.06 | 14.74 | 14.78 | 13.38 | qfq | 2,621,430 | 38,919,496 | -1.34% |
| 2024-05-09 | 14.74 | 15.10 | 14.74 | 14.98 | 13.57 | qfq | 3,577,840 | 53,568,203 | 1.08% |
| 2024-05-08 | 14.84 | 14.95 | 14.65 | 14.82 | 13.42 | qfq | 3,307,150 | 48,999,523 | -0.20% |
| 2024-05-07 | 14.72 | 14.88 | 14.62 | 14.85 | 13.45 | qfq | 3,608,917 | 53,262,394 | 0.34% |
| 2024-05-06 | 14.44 | 14.88 | 14.40 | 14.80 | 13.40 | qfq | 5,452,043 | 80,233,177 | 3.50% |
| 2024-04-30 | 14.23 | 14.50 | 14.17 | 14.30 | 12.95 | qfq | 4,889,230 | 70,177,514 | 0.92% |
| 2024-04-29 | 13.70 | 14.23 | 13.62 | 14.17 | 12.83 | qfq | 8,508,334 | 119,199,071 | 2.61% |
| 2024-04-26 | 14.50 | 14.50 | 13.57 | 13.81 | 12.51 | qfq | 15,747,869 | 216,827,411 | -8.42% |
| 2024-04-25 | 15.07 | 15.22 | 14.97 | 15.08 | 13.66 | qfq | 3,820,111 | 57,631,586 | -0.07% |
| 2024-04-24 | 15.12 | 15.20 | 14.93 | 15.09 | 13.66 | qfq | 3,484,500 | 52,339,030 | -0.79% |
| 2024-04-23 | 15.06 | 15.21 | 14.90 | 15.21 | 13.77 | qfq | 4,348,651 | 65,429,703 | 0.46% |
| 2024-04-22 | 15.13 | 15.47 | 15.00 | 15.14 | 13.71 | qfq | 4,857,051 | 74,108,274 | -0.72% |
| 2024-04-19 | 15.05 | 15.35 | 14.86 | 15.25 | 13.81 | qfq | 5,843,729 | 88,736,685 | 0.59% |
| 2024-04-18 | 15.46 | 15.56 | 15.05 | 15.16 | 13.73 | qfq | 9,241,787 | 141,488,419 | -3.62% |
| 2024-04-17 | 14.94 | 15.73 | 14.74 | 15.73 | 14.24 | qfq | 12,003,152 | 183,433,089 | 5.78% |
| 2024-04-16 | 14.58 | 14.99 | 14.53 | 14.87 | 13.47 | qfq | 7,667,393 | 113,327,373 | 2.13% |
| 2024-04-15 | 14.44 | 14.79 | 14.26 | 14.56 | 13.19 | qfq | 4,736,152 | 68,972,427 | 1.32% |
| 2024-04-12 | 14.44 | 14.54 | 14.28 | 14.37 | 13.01 | qfq | 2,136,768 | 30,795,408 | -0.69% |
| 2024-04-11 | 14.28 | 14.59 | 14.22 | 14.47 | 13.10 | qfq | 2,434,800 | 35,308,409 | 0.91% |
| 2024-04-10 | 14.46 | 14.65 | 14.25 | 14.34 | 12.99 | qfq | 2,789,248 | 40,324,977 | -0.90% |
| 2024-04-09 | 14.20 | 14.48 | 14.09 | 14.47 | 13.10 | qfq | 2,464,944 | 35,231,591 | 2.05% |
| 2024-04-08 | 14.35 | 14.38 | 14.17 | 14.18 | 12.84 | qfq | 2,013,510 | 28,735,389 | -1.18% |
| 2024-04-03 | 14.33 | 14.42 | 14.24 | 14.35 | 12.99 | qfq | 1,574,100 | 22,556,644 | 0.00% |
| 2024-04-02 | 14.44 | 14.47 | 14.24 | 14.35 | 12.99 | qfq | 1,586,934 | 22,744,172 | -0.49% |
| 2024-04-01 | 14.25 | 14.45 | 14.24 | 14.42 | 13.06 | qfq | 2,462,059 | 35,316,155 | 1.26% |
| 2024-03-29 | 14.10 | 14.25 | 14.06 | 14.24 | 12.90 | qfq | 1,363,001 | 19,286,339 | 1.06% |
| 2024-03-28 | 14.04 | 14.22 | 13.92 | 14.09 | 12.76 | qfq | 2,317,300 | 32,634,073 | -0.07% |
| 2024-03-27 | 14.17 | 14.32 | 14.09 | 14.10 | 12.77 | qfq | 2,074,100 | 29,470,140 | -0.56% |
| 2024-03-26 | 14.15 | 14.22 | 14.01 | 14.18 | 12.84 | qfq | 1,879,199 | 26,526,609 | 0.35% |
| 2024-03-25 | 14.23 | 14.49 | 14.12 | 14.13 | 12.80 | qfq | 2,177,999 | 31,114,755 | -1.74% |
| 2024-03-22 | 14.52 | 14.52 | 14.23 | 14.38 | 13.02 | qfq | 2,519,900 | 36,226,255 | -0.96% |
| 2024-03-21 | 14.51 | 14.55 | 14.35 | 14.52 | 13.15 | qfq | 2,315,899 | 33,527,438 | 0.14% |
| 2024-03-20 | 14.46 | 14.53 | 14.33 | 14.50 | 13.13 | qfq | 1,649,100 | 23,825,002 | 0.28% |
| 2024-03-19 | 14.58 | 14.65 | 14.44 | 14.46 | 13.09 | qfq | 2,025,500 | 29,435,004 | -0.82% |
| 2024-03-18 | 14.41 | 14.60 | 14.22 | 14.58 | 13.20 | qfq | 3,508,326 | 50,723,728 | 1.04% |
| 2024-03-15 | 14.19 | 14.43 | 14.14 | 14.43 | 13.07 | qfq | 2,210,030 | 31,561,759 | 1.33% |
| 2024-03-14 | 14.25 | 14.51 | 14.17 | 14.24 | 12.90 | qfq | 2,514,230 | 35,958,159 | 0.00% |
| 2024-03-13 | 14.40 | 14.41 | 14.15 | 14.24 | 12.90 | qfq | 2,361,119 | 33,680,105 | -1.11% |
| 2024-03-12 | 14.34 | 14.55 | 14.23 | 14.40 | 13.04 | qfq | 4,409,171 | 63,359,057 | 1.34% |
| 2024-03-11 | 14.01 | 14.22 | 13.90 | 14.21 | 12.87 | qfq | 3,074,893 | 43,319,702 | 1.65% |
| 2024-03-08 | 13.87 | 14.03 | 13.82 | 13.98 | 12.66 | qfq | 2,509,500 | 34,908,482 | 0.22% |
| 2024-03-07 | 14.11 | 14.18 | 13.89 | 13.95 | 12.63 | qfq | 2,426,200 | 34,056,901 | -1.48% |
| 2024-03-06 | 14.18 | 14.24 | 14.06 | 14.16 | 12.82 | qfq | 2,536,575 | 35,856,667 | -0.49% |
| 2024-03-05 | 14.10 | 14.29 | 14.05 | 14.23 | 12.89 | qfq | 4,084,426 | 57,839,942 | -1.04% |
| 2024-03-04 | 14.20 | 14.45 | 14.07 | 14.38 | 13.02 | qfq | 4,116,753 | 58,871,758 | 1.55% |
| 2024-03-01 | 14.08 | 14.20 | 13.91 | 14.16 | 12.82 | qfq | 3,384,401 | 47,653,622 | 0.43% |
| 2024-02-29 | 13.67 | 14.11 | 13.66 | 14.10 | 12.77 | qfq | 4,351,779 | 60,550,420 | 1.66% |
| 2024-02-28 | 14.14 | 14.49 | 13.86 | 13.87 | 12.56 | qfq | 6,433,864 | 91,373,930 | -2.19% |
| 2024-02-27 | 13.90 | 14.20 | 13.83 | 14.18 | 12.84 | qfq | 3,139,686 | 44,222,381 | 1.43% |
| 2024-02-26 | 14.02 | 14.12 | 13.86 | 13.98 | 12.66 | qfq | 3,129,659 | 43,784,416 | -0.36% |
| 2024-02-23 | 13.93 | 14.08 | 13.85 | 14.03 | 12.71 | qfq | 2,824,400 | 39,417,721 | 0.65% |
| 2024-02-22 | 13.82 | 13.94 | 13.75 | 13.94 | 12.62 | qfq | 2,390,659 | 33,093,734 | 0.94% |
| 2024-02-21 | 13.85 | 14.05 | 13.70 | 13.81 | 12.51 | qfq | 3,790,036 | 52,575,106 | -0.50% |
| 2024-02-20 | 13.54 | 13.94 | 13.39 | 13.88 | 12.57 | qfq | 4,114,330 | 56,718,340 | 1.83% |
| 2024-02-19 | 13.64 | 13.79 | 13.42 | 13.63 | 12.34 | qfq | 4,405,524 | 59,863,588 | -0.22% |
| 2024-02-08 | 13.42 | 13.91 | 13.38 | 13.66 | 12.37 | qfq | 5,655,498 | 77,804,567 | 1.79% |
| 2024-02-07 | 12.86 | 13.52 | 12.80 | 13.42 | 12.15 | qfq | 6,258,008 | 83,073,719 | 4.44% |
| 2024-02-06 | 11.91 | 13.12 | 11.83 | 12.85 | 11.64 | qfq | 5,712,551 | 71,932,864 | 6.37% |
| 2024-02-05 | 11.84 | 12.36 | 11.28 | 12.08 | 10.94 | qfq | 5,319,400 | 62,269,255 | 1.09% |
| 2024-02-02 | 12.34 | 12.52 | 11.65 | 11.95 | 10.82 | qfq | 4,193,910 | 50,454,789 | -3.16% |
| 2024-02-01 | 12.40 | 12.64 | 12.20 | 12.34 | 11.17 | qfq | 3,027,400 | 37,556,714 | -0.80% |
| 2024-01-31 | 12.91 | 13.02 | 12.43 | 12.44 | 11.27 | qfq | 3,415,424 | 43,259,297 | -4.16% |
| 2024-01-30 | 13.35 | 13.38 | 12.97 | 12.98 | 11.75 | qfq | 2,428,700 | 31,999,872 | -2.70% |
| 2024-01-29 | 13.41 | 13.53 | 13.26 | 13.34 | 12.08 | qfq | 2,326,000 | 31,114,192 | -0.22% |
| 2024-01-26 | 13.36 | 13.62 | 13.32 | 13.37 | 12.11 | qfq | 2,974,001 | 40,077,699 | -0.37% |
| 2024-01-25 | 13.10 | 13.45 | 13.03 | 13.42 | 12.15 | qfq | 3,045,100 | 40,453,783 | 2.60% |
| 2024-01-24 | 12.90 | 13.13 | 12.61 | 13.08 | 11.84 | qfq | 2,255,301 | 29,122,121 | 1.08% |
| 2024-01-23 | 12.73 | 12.95 | 12.51 | 12.94 | 11.72 | qfq | 2,749,265 | 35,068,422 | 1.65% |
| 2024-01-22 | 13.56 | 13.56 | 12.62 | 12.73 | 11.53 | qfq | 3,928,160 | 51,258,992 | -6.12% |
| 2024-01-19 | 13.48 | 13.70 | 13.42 | 13.56 | 12.28 | qfq | 2,668,569 | 36,239,697 | 0.22% |
| 2024-01-18 | 13.80 | 13.83 | 13.21 | 13.53 | 12.25 | qfq | 5,888,431 | 79,063,518 | -2.94% |
| 2024-01-17 | 14.14 | 14.23 | 13.91 | 13.94 | 12.62 | qfq | 2,396,265 | 33,720,857 | -1.41% |
| 2024-01-16 | 14.20 | 14.27 | 14.03 | 14.14 | 12.80 | qfq | 2,236,708 | 31,563,939 | -0.98% |
| 2024-01-15 | 14.11 | 14.33 | 14.04 | 14.28 | 12.93 | qfq | 1,777,785 | 25,278,484 | 0.99% |
| 2024-01-12 | 14.21 | 14.38 | 14.14 | 14.14 | 12.80 | qfq | 1,895,791 | 27,033,170 | -0.91% |
| 2024-01-11 | 14.05 | 14.32 | 13.96 | 14.27 | 12.92 | qfq | 3,170,600 | 45,001,711 | 1.28% |
| 2024-01-10 | 14.21 | 14.29 | 14.03 | 14.09 | 12.76 | qfq | 2,175,294 | 30,730,872 | -0.91% |
| 2024-01-09 | 14.15 | 14.34 | 14.07 | 14.22 | 12.88 | qfq | 2,288,800 | 32,482,802 | 0.07% |
| 2024-01-08 | 14.50 | 14.55 | 14.20 | 14.21 | 12.87 | qfq | 2,941,500 | 42,110,944 | -2.40% |
| 2024-01-05 | 14.72 | 14.75 | 14.48 | 14.56 | 13.19 | qfq | 4,495,700 | 65,841,928 | -1.09% |
| 2024-01-04 | 14.65 | 14.78 | 14.42 | 14.72 | 13.33 | qfq | 4,075,416 | 59,612,668 | 0.14% |
| 2024-01-03 | 14.60 | 14.83 | 14.49 | 14.70 | 13.31 | qfq | 4,042,772 | 59,301,115 | 0.68% |
| 2024-01-02 | 14.49 | 14.76 | 14.42 | 14.60 | 13.22 | qfq | 4,019,987 | 58,738,181 | 0.76% |
| 2023-12-29 | 14.33 | 14.53 | 14.30 | 14.49 | 13.12 | qfq | 3,634,357 | 52,562,854 | 1.12% |
| 2023-12-28 | 14.30 | 14.42 | 14.13 | 14.33 | 12.98 | qfq | 5,008,147 | 71,647,765 | 0.07% |
| 2023-12-27 | 14.19 | 14.37 | 14.13 | 14.32 | 12.97 | qfq | 2,365,300 | 33,759,917 | 0.85% |
| 2023-12-26 | 14.50 | 14.51 | 14.12 | 14.20 | 12.86 | qfq | 3,257,175 | 46,426,314 | -1.80% |
| 2023-12-25 | 14.57 | 14.58 | 14.28 | 14.46 | 13.09 | qfq | 2,810,687 | 40,381,077 | -0.14% |
| 2023-12-22 | 14.65 | 14.72 | 14.42 | 14.48 | 13.11 | qfq | 3,939,787 | 57,309,129 | -1.43% |
| 2023-12-21 | 14.65 | 14.70 | 14.38 | 14.69 | 13.30 | qfq | 2,937,627 | 42,747,912 | 0.07% |
| 2023-12-20 | 14.88 | 14.96 | 14.66 | 14.68 | 13.29 | qfq | 2,883,678 | 42,713,097 | -0.88% |
| 2023-12-19 | 15.08 | 15.08 | 14.72 | 14.81 | 13.41 | qfq | 4,083,754 | 60,570,534 | -1.79% |
| 2023-12-18 | 14.95 | 15.35 | 14.95 | 15.08 | 13.66 | qfq | 4,681,881 | 70,950,250 | 0.67% |
| 2023-12-15 | 15.20 | 15.30 | 14.94 | 14.98 | 13.57 | qfq | 5,466,251 | 82,356,356 | -1.90% |
| 2023-12-14 | 15.44 | 15.66 | 15.23 | 15.27 | 13.83 | qfq | 6,545,057 | 101,028,842 | -0.91% |
| 2023-12-13 | 15.16 | 15.56 | 15.14 | 15.41 | 13.95 | qfq | 8,457,945 | 130,564,164 | 1.38% |
| 2023-12-12 | 15.15 | 15.35 | 15.08 | 15.20 | 13.76 | qfq | 5,347,657 | 81,350,563 | 0.33% |
| 2023-12-11 | 14.95 | 15.25 | 14.75 | 15.15 | 13.72 | qfq | 5,873,308 | 88,233,903 | 0.80% |
| 2023-12-08 | 15.07 | 15.10 | 14.91 | 15.03 | 13.61 | qfq | 6,184,029 | 92,840,688 | 0.20% |
| 2023-12-07 | 15.16 | 15.17 | 14.91 | 15.00 | 13.58 | qfq | 6,080,140 | 91,260,521 | -1.32% |
| 2023-12-06 | 15.32 | 15.36 | 14.98 | 15.20 | 13.76 | qfq | 8,713,896 | 132,086,095 | -1.17% |
| 2023-12-05 | 15.48 | 15.71 | 15.32 | 15.38 | 13.93 | qfq | 9,434,822 | 146,279,520 | -1.22% |
| 2023-12-04 | 15.50 | 15.70 | 15.40 | 15.57 | 14.10 | qfq | 8,437,701 | 131,274,384 | 0.45% |
| 2023-12-01 | 15.60 | 15.79 | 15.47 | 15.50 | 14.04 | qfq | 11,065,658 | 172,271,252 | -1.52% |
| 2023-11-30 | 15.52 | 15.88 | 15.28 | 15.74 | 14.25 | qfq | 15,831,670 | 246,555,399 | 1.42% |
| 2023-11-29 | 15.96 | 15.98 | 15.48 | 15.52 | 14.05 | qfq | 11,897,511 | 185,821,044 | -2.57% |
| 2023-11-28 | 15.55 | 16.20 | 15.45 | 15.93 | 14.43 | qfq | 20,427,876 | 322,778,698 | -0.44% |
| 2023-11-27 | 16.80 | 16.99 | 16.00 | 16.00 | 14.49 | qfq | 29,936,350 | 490,146,903 | -11.50% |
| 2023-11-24 | 17.40 | 18.35 | 16.46 | 18.08 | 16.10 | qfq | 49,269,165 | 851,003,720 | 8.39% |
| 2023-11-23 | 16.68 | 16.68 | 16.68 | 16.68 | 14.85 | qfq | 9,560,378 | 159,467,105 | 10.03% |
| 2023-11-22 | 15.00 | 15.48 | 14.95 | 15.16 | 13.50 | qfq | 5,595,145 | 84,918,758 | 0.73% |
| 2023-11-21 | 15.07 | 15.21 | 14.92 | 15.05 | 13.40 | qfq | 4,027,650 | 60,635,842 | 0.13% |
| 2023-11-20 | 14.90 | 15.20 | 14.80 | 15.03 | 13.38 | qfq | 4,941,583 | 74,147,919 | 0.87% |
| 2023-11-17 | 14.48 | 14.92 | 14.43 | 14.90 | 13.27 | qfq | 7,831,313 | 115,578,149 | 2.90% |
| 2023-11-16 | 14.65 | 14.69 | 14.46 | 14.48 | 12.90 | qfq | 3,964,570 | 57,580,947 | -1.50% |
| 2023-11-15 | 14.70 | 14.75 | 14.62 | 14.70 | 13.09 | qfq | 3,968,500 | 58,267,770 | 0.41% |
| 2023-11-14 | 14.61 | 14.76 | 14.56 | 14.64 | 13.04 | qfq | 2,490,360 | 36,450,123 | -0.20% |
| 2023-11-13 | 14.73 | 14.82 | 14.48 | 14.67 | 13.06 | qfq | 3,960,700 | 57,786,452 | -0.41% |
| 2023-11-10 | 14.62 | 14.98 | 14.48 | 14.73 | 13.12 | qfq | 4,896,102 | 72,355,813 | 0.61% |
| 2023-11-09 | 14.70 | 14.84 | 14.53 | 14.64 | 13.04 | qfq | 3,473,601 | 50,902,114 | -0.41% |
| 2023-11-08 | 14.62 | 14.88 | 14.57 | 14.70 | 13.09 | qfq | 4,305,590 | 63,467,349 | 0.48% |
| 2023-11-07 | 14.74 | 14.74 | 14.52 | 14.63 | 13.03 | qfq | 4,334,400 | 63,412,768 | -0.75% |
| 2023-11-06 | 14.73 | 14.85 | 14.71 | 14.74 | 13.13 | qfq | 5,565,290 | 82,145,267 | 0.41% |
| 2023-11-03 | 14.57 | 14.81 | 14.53 | 14.68 | 13.07 | qfq | 4,099,840 | 60,256,677 | 0.48% |
| 2023-11-02 | 14.58 | 14.72 | 14.54 | 14.61 | 13.01 | qfq | 4,128,288 | 60,360,447 | 0.21% |
| 2023-11-01 | 14.55 | 14.69 | 14.37 | 14.58 | 12.98 | qfq | 5,556,499 | 80,722,073 | 0.28% |
| 2023-10-31 | 14.45 | 14.65 | 14.38 | 14.54 | 12.95 | qfq | 6,397,739 | 93,059,561 | -0.21% |
| 2023-10-30 | 14.71 | 15.08 | 14.18 | 14.57 | 12.98 | qfq | 12,836,087 | 185,927,257 | -3.83% |
| 2023-10-27 | 14.50 | 15.18 | 14.31 | 15.15 | 13.49 | qfq | 4,757,800 | 70,363,665 | 5.35% |
| 2023-10-26 | 14.22 | 14.47 | 14.17 | 14.38 | 12.81 | qfq | 3,155,304 | 45,212,743 | 0.56% |
| 2023-10-25 | 14.49 | 14.52 | 14.26 | 14.30 | 12.73 | qfq | 2,907,070 | 41,746,890 | -0.35% |
| 2023-10-24 | 14.49 | 14.50 | 14.17 | 14.35 | 12.78 | qfq | 2,966,500 | 42,525,618 | 0.07% |
| 2023-10-23 | 14.41 | 14.56 | 14.23 | 14.34 | 12.77 | qfq | 2,694,474 | 38,816,037 | -1.10% |
| 2023-10-20 | 14.65 | 14.81 | 14.47 | 14.50 | 12.91 | qfq | 2,807,900 | 41,054,938 | -0.48% |
| 2023-10-19 | 14.91 | 15.09 | 14.51 | 14.57 | 12.98 | qfq | 3,695,300 | 54,160,647 | -2.74% |
| 2023-10-18 | 15.67 | 15.67 | 14.92 | 14.98 | 13.34 | qfq | 4,082,055 | 61,888,630 | -4.40% |
| 2023-10-17 | 15.98 | 16.06 | 15.36 | 15.67 | 13.95 | qfq | 3,832,320 | 59,738,804 | -2.25% |
| 2023-10-16 | 16.30 | 16.44 | 15.93 | 16.03 | 14.28 | qfq | 3,096,900 | 49,968,160 | -0.93% |
| 2023-10-13 | 16.12 | 16.30 | 15.96 | 16.18 | 14.41 | qfq | 3,958,800 | 63,855,619 | 0.25% |
| 2023-10-12 | 16.21 | 16.42 | 15.95 | 16.14 | 14.37 | qfq | 3,498,700 | 56,512,405 | -0.43% |
| 2023-10-11 | 15.91 | 16.43 | 15.88 | 16.21 | 14.44 | qfq | 3,847,800 | 62,204,265 | 1.76% |
| 2023-10-10 | 16.53 | 16.55 | 15.85 | 15.93 | 14.19 | qfq | 4,502,194 | 72,250,091 | -3.45% |
| 2023-10-09 | 16.84 | 16.84 | 16.32 | 16.50 | 14.69 | qfq | 3,846,902 | 63,282,027 | -2.02% |
| 2023-09-28 | 16.58 | 16.99 | 16.55 | 16.84 | 15.00 | qfq | 6,445,200 | 108,118,947 | 1.57% |
| 2023-09-27 | 16.17 | 16.67 | 16.16 | 16.58 | 14.77 | qfq | 5,837,275 | 95,996,662 | 2.98% |
| 2023-09-26 | 16.22 | 16.36 | 16.05 | 16.10 | 14.34 | qfq | 3,373,792 | 54,625,439 | -0.74% |
| 2023-09-25 | 15.97 | 16.29 | 15.85 | 16.22 | 14.44 | qfq | 3,522,500 | 56,989,865 | 2.08% |
| 2023-09-22 | 15.65 | 15.91 | 15.55 | 15.89 | 14.15 | qfq | 2,378,500 | 37,463,745 | 1.08% |
| 2023-09-21 | 16.00 | 16.00 | 15.70 | 15.72 | 14.00 | qfq | 2,391,600 | 37,773,029 | -1.50% |
| 2023-09-20 | 15.96 | 16.08 | 15.92 | 15.96 | 14.21 | qfq | 1,890,400 | 30,231,725 | -0.62% |
| 2023-09-19 | 16.07 | 16.23 | 15.89 | 16.06 | 14.30 | qfq | 3,343,000 | 53,596,293 | -0.56% |
| 2023-09-18 | 16.10 | 16.24 | 15.96 | 16.15 | 14.38 | qfq | 3,717,243 | 59,849,374 | 0.00% |
| 2023-09-15 | 15.97 | 16.35 | 15.89 | 16.15 | 14.38 | qfq | 6,448,155 | 104,500,269 | 1.06% |
| 2023-09-14 | 15.74 | 16.17 | 15.67 | 15.98 | 14.23 | qfq | 3,962,060 | 63,135,864 | 1.72% |
| 2023-09-13 | 15.83 | 15.97 | 15.61 | 15.71 | 13.99 | qfq | 2,489,700 | 39,216,120 | -0.95% |
| 2023-09-12 | 15.89 | 16.04 | 15.85 | 15.86 | 14.12 | qfq | 2,561,800 | 40,818,660 | -0.19% |
| 2023-09-11 | 15.50 | 16.08 | 15.41 | 15.89 | 14.15 | qfq | 5,555,101 | 88,241,477 | 3.05% |
| 2023-09-08 | 15.36 | 15.50 | 15.25 | 15.42 | 13.73 | qfq | 1,511,100 | 23,221,548 | 0.26% |
| 2023-09-07 | 15.64 | 15.64 | 15.33 | 15.38 | 13.70 | qfq | 2,808,900 | 43,406,105 | -1.79% |
| 2023-09-06 | 15.82 | 15.82 | 15.50 | 15.66 | 13.95 | qfq | 3,567,300 | 55,815,683 | -1.01% |
| 2023-09-05 | 15.86 | 16.06 | 15.78 | 15.82 | 14.09 | qfq | 3,513,397 | 55,874,613 | -0.13% |
| 2023-09-04 | 15.80 | 15.97 | 15.78 | 15.84 | 14.11 | qfq | 3,253,300 | 51,548,064 | 0.57% |
| 2023-09-01 | 15.88 | 15.90 | 15.69 | 15.75 | 14.03 | qfq | 2,631,800 | 41,510,410 | -1.13% |
| 2023-08-31 | 15.70 | 15.96 | 15.58 | 15.93 | 14.19 | qfq | 3,259,700 | 51,558,335 | 0.89% |
| 2023-08-30 | 15.62 | 15.82 | 15.58 | 15.79 | 14.06 | qfq | 2,456,499 | 38,572,853 | 0.45% |
| 2023-08-29 | 15.26 | 15.73 | 15.21 | 15.72 | 14.00 | qfq | 3,199,589 | 49,714,654 | 3.69% |
| 2023-08-28 | 15.65 | 15.87 | 15.16 | 15.16 | 13.50 | qfq | 3,093,605 | 47,775,699 | 0.26% |
| 2023-08-25 | 15.51 | 15.59 | 15.04 | 15.12 | 13.46 | qfq | 2,796,699 | 42,708,329 | -2.01% |
| 2023-08-24 | 15.32 | 15.50 | 15.20 | 15.43 | 13.74 | qfq | 1,294,011 | 19,858,731 | 0.98% |
| 2023-08-23 | 15.42 | 15.50 | 15.25 | 15.28 | 13.61 | qfq | 1,608,871 | 24,720,188 | -1.04% |
| 2023-08-22 | 15.50 | 15.52 | 15.12 | 15.44 | 13.75 | qfq | 1,662,607 | 25,480,629 | 0.19% |
| 2023-08-21 | 15.30 | 15.63 | 15.25 | 15.41 | 13.72 | qfq | 2,606,500 | 40,419,318 | 0.52% |
| 2023-08-18 | 15.84 | 15.88 | 15.28 | 15.33 | 13.65 | qfq | 3,208,546 | 49,702,785 | -3.65% |
| 2023-08-17 | 15.76 | 15.92 | 15.62 | 15.91 | 14.17 | qfq | 2,530,150 | 39,963,567 | 0.89% |
| 2023-08-16 | 15.86 | 16.04 | 15.75 | 15.77 | 14.04 | qfq | 2,088,600 | 33,126,454 | -1.00% |
| 2023-08-15 | 15.79 | 16.06 | 15.76 | 15.93 | 14.19 | qfq | 3,938,629 | 62,719,467 | 1.01% |
| 2023-08-14 | 15.42 | 15.78 | 15.31 | 15.77 | 14.04 | qfq | 3,654,500 | 56,861,928 | 1.81% |
| 2023-08-11 | 15.63 | 15.84 | 15.45 | 15.49 | 13.79 | qfq | 3,288,900 | 51,449,633 | -0.64% |
| 2023-08-10 | 15.70 | 15.75 | 15.49 | 15.59 | 13.88 | qfq | 2,017,557 | 31,448,881 | -1.08% |
| 2023-08-09 | 15.72 | 15.86 | 15.55 | 15.76 | 14.03 | qfq | 2,565,454 | 40,333,251 | 0.06% |
| 2023-08-08 | 15.43 | 15.78 | 15.30 | 15.75 | 14.03 | qfq | 2,510,254 | 39,131,026 | 2.07% |
| 2023-08-07 | 15.70 | 15.73 | 15.21 | 15.43 | 13.74 | qfq | 2,932,654 | 45,149,402 | -1.91% |
| 2023-08-04 | 15.69 | 15.91 | 15.69 | 15.73 | 14.01 | qfq | 3,137,900 | 49,624,987 | 0.19% |
| 2023-08-03 | 15.43 | 15.77 | 15.43 | 15.70 | 13.98 | qfq | 2,057,111 | 32,151,403 | 1.09% |
| 2023-08-02 | 15.77 | 15.79 | 15.43 | 15.53 | 13.83 | qfq | 3,240,410 | 50,404,873 | -1.33% |
| 2023-08-01 | 15.91 | 15.95 | 15.65 | 15.74 | 14.02 | qfq | 4,267,861 | 67,250,005 | -1.19% |
| 2023-07-31 | 16.19 | 16.31 | 15.91 | 15.93 | 14.19 | qfq | 4,304,053 | 69,100,449 | -1.67% |
| 2023-07-28 | 16.09 | 16.23 | 15.91 | 16.20 | 14.43 | qfq | 3,367,083 | 54,193,970 | 0.93% |
| 2023-07-27 | 16.24 | 16.25 | 16.00 | 16.05 | 14.29 | qfq | 3,396,714 | 54,676,607 | -0.93% |
| 2023-07-26 | 16.25 | 16.42 | 16.16 | 16.20 | 14.43 | qfq | 3,229,401 | 52,545,405 | -0.80% |
| 2023-07-25 | 16.61 | 16.73 | 16.21 | 16.33 | 14.54 | qfq | 4,432,876 | 72,265,051 | -1.57% |
| 2023-07-24 | 16.26 | 16.62 | 16.22 | 16.59 | 14.77 | qfq | 3,007,957 | 49,629,169 | 1.90% |
| 2023-07-21 | 16.42 | 16.53 | 16.26 | 16.28 | 14.50 | qfq | 2,924,000 | 47,849,743 | -0.43% |
| 2023-07-20 | 16.62 | 16.78 | 16.30 | 16.35 | 14.56 | qfq | 2,427,500 | 39,862,506 | -1.62% |
| 2023-07-19 | 16.82 | 16.82 | 16.50 | 16.62 | 14.80 | qfq | 1,327,957 | 22,061,543 | -0.24% |
| 2023-07-18 | 16.94 | 16.94 | 16.64 | 16.66 | 14.84 | qfq | 1,362,560 | 22,834,420 | -1.59% |