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
索菲亚002572.SZ
最近收盘价8.042026-07-17
最近交易日2026-07-17
成交量（股）12,182,718
成交额（元）99,187,898
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-21 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 1 | — | — | — | 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 | 8.19 | 8.34 | 7.99 | 8.04 | 8.04 | qfq | 12,182,718 | 99,187,898 | -2.19% |
| 2026-07-16 | 7.95 | 8.31 | 7.91 | 8.22 | 8.22 | qfq | 13,520,928 | 109,977,728 | 2.75% |
| 2026-07-15 | 7.69 | 8.04 | 7.65 | 8.00 | 8.00 | qfq | 13,311,057 | 105,359,414 | 2.96% |
| 2026-07-14 | 7.69 | 7.90 | 7.66 | 7.77 | 7.77 | qfq | 9,768,401 | 76,030,946 | 0.91% |
| 2026-07-13 | 7.66 | 7.80 | 7.62 | 7.70 | 7.70 | qfq | 10,127,030 | 78,294,474 | 0.13% |
| 2026-07-10 | 7.50 | 7.74 | 7.36 | 7.69 | 7.69 | qfq | 11,298,411 | 86,075,581 | 2.53% |
| 2026-07-09 | 7.70 | 7.78 | 7.47 | 7.50 | 7.50 | qfq | 12,712,680 | 96,472,111 | -3.23% |
| 2026-07-08 | 7.77 | 7.88 | 7.62 | 7.75 | 7.75 | qfq | 8,440,800 | 65,245,033 | -0.13% |
| 2026-07-07 | 7.90 | 7.98 | 7.72 | 7.76 | 7.76 | qfq | 9,081,700 | 70,964,722 | -2.51% |
| 2026-07-06 | 7.86 | 7.99 | 7.77 | 7.96 | 7.96 | qfq | 10,136,900 | 80,144,746 | 0.76% |
| 2026-07-03 | 7.88 | 8.05 | 7.74 | 7.90 | 7.90 | qfq | 10,722,400 | 84,361,451 | 0.38% |
| 2026-07-02 | 7.67 | 7.95 | 7.65 | 7.87 | 7.87 | qfq | 14,225,593 | 111,401,910 | 3.15% |
| 2026-07-01 | 7.29 | 7.69 | 7.26 | 7.63 | 7.63 | qfq | 14,142,563 | 106,343,615 | 4.52% |
| 2026-06-30 | 7.47 | 7.48 | 7.22 | 7.30 | 7.30 | qfq | 10,810,500 | 79,055,223 | -2.80% |
| 2026-06-29 | 7.42 | 7.59 | 7.18 | 7.51 | 7.51 | qfq | 12,935,200 | 96,339,369 | 1.21% |
| 2026-06-26 | 7.54 | 7.60 | 7.37 | 7.42 | 7.42 | qfq | 9,334,175 | 69,510,574 | -1.85% |
| 2026-06-25 | 7.62 | 7.72 | 7.50 | 7.56 | 7.56 | qfq | 12,173,893 | 92,307,190 | -0.66% |
| 2026-06-24 | 7.93 | 7.95 | 7.46 | 7.61 | 7.61 | qfq | 17,104,400 | 130,791,170 | -3.55% |
| 2026-06-23 | 7.98 | 8.11 | 7.87 | 7.89 | 7.89 | qfq | 10,423,158 | 82,996,828 | -1.38% |
| 2026-06-22 | 8.03 | 8.11 | 7.87 | 8.00 | 8.00 | qfq | 14,024,560 | 111,981,517 | -0.50% |
| 2026-06-18 | 8.10 | 8.15 | 7.93 | 8.04 | 8.04 | qfq | 8,920,865 | 71,774,881 | -1.35% |
| 2026-06-17 | 8.31 | 8.32 | 8.13 | 8.15 | 8.15 | qfq | 7,669,340 | 62,814,787 | -1.93% |
| 2026-06-16 | 8.48 | 8.48 | 8.22 | 8.31 | 8.31 | qfq | 9,139,600 | 75,885,305 | -2.24% |
| 2026-06-15 | 8.56 | 8.75 | 8.47 | 8.50 | 8.50 | qfq | 9,032,341 | 77,346,830 | -0.58% |
| 2026-06-12 | 8.50 | 8.65 | 8.37 | 8.55 | 8.55 | qfq | 8,420,271 | 71,826,545 | 0.94% |
| 2026-06-11 | 8.45 | 8.53 | 8.31 | 8.47 | 8.47 | qfq | 6,583,300 | 55,463,133 | -0.47% |
| 2026-06-10 | 8.41 | 8.51 | 8.27 | 8.51 | 8.51 | qfq | 8,300,119 | 69,632,388 | 0.95% |
| 2026-06-09 | 8.56 | 8.63 | 8.35 | 8.43 | 8.43 | qfq | 10,343,727 | 87,290,685 | -1.63% |
| 2026-06-08 | 8.78 | 8.85 | 8.53 | 8.57 | 8.57 | qfq | 9,828,901 | 84,977,037 | -2.72% |
| 2026-06-05 | 8.87 | 8.99 | 8.73 | 8.81 | 8.81 | qfq | 7,183,435 | 63,638,486 | 0.00% |
| 2026-06-04 | 8.90 | 9.05 | 8.78 | 8.81 | 8.81 | qfq | 10,935,873 | 97,578,522 | 0.11% |
| 2026-06-03 | 9.13 | 9.14 | 8.70 | 8.80 | 8.80 | qfq | 16,171,022 | 142,520,450 | -3.61% |
| 2026-06-02 | 9.42 | 9.46 | 9.06 | 9.13 | 9.13 | qfq | 10,824,400 | 99,436,846 | -3.08% |
| 2026-06-01 | 9.26 | 9.44 | 9.18 | 9.42 | 9.42 | qfq | 11,152,700 | 104,091,520 | 1.51% |
| 2026-05-29 | 9.11 | 9.43 | 9.05 | 9.28 | 9.28 | qfq | 12,505,248 | 115,822,889 | 2.54% |
| 2026-05-28 | 9.36 | 9.38 | 9.00 | 9.05 | 9.05 | qfq | 13,746,418 | 125,619,971 | -3.52% |
| 2026-05-27 | 9.66 | 9.68 | 9.29 | 9.38 | 9.38 | qfq | 11,636,597 | 109,588,838 | -2.90% |
| 2026-05-26 | 9.93 | 9.93 | 9.53 | 9.66 | 9.66 | qfq | 14,589,840 | 141,417,019 | -2.62% |
| 2026-05-25 | 10.12 | 10.14 | 9.85 | 9.92 | 9.92 | qfq | 8,728,348 | 86,961,799 | -1.98% |
| 2026-05-22 | 10.40 | 10.42 | 10.08 | 10.12 | 10.12 | qfq | 8,633,084 | 87,813,162 | -2.32% |
| 2026-05-21 | 10.58 | 10.58 | 10.27 | 10.36 | 10.36 | qfq | 10,839,067 | 112,867,323 | -7.33% |
| 2026-05-20 | 11.33 | 11.42 | 11.17 | 11.18 | 10.38 | qfq | 9,173,450 | 103,173,047 | -2.19% |
| 2026-05-19 | 11.38 | 11.50 | 11.32 | 11.43 | 10.61 | qfq | 7,494,292 | 85,367,074 | 0.53% |
| 2026-05-18 | 12.05 | 12.07 | 11.32 | 11.37 | 10.56 | qfq | 16,898,670 | 195,708,105 | -6.03% |
| 2026-05-15 | 12.18 | 12.23 | 11.91 | 12.10 | 11.23 | qfq | 11,617,602 | 139,954,631 | -0.41% |
| 2026-05-14 | 12.14 | 12.35 | 11.85 | 12.15 | 11.28 | qfq | 12,505,630 | 150,913,076 | 0.08% |
| 2026-05-13 | 12.20 | 12.50 | 12.05 | 12.14 | 11.27 | qfq | 10,835,635 | 132,070,689 | -0.08% |
| 2026-05-12 | 12.10 | 12.20 | 11.97 | 12.15 | 11.28 | qfq | 10,174,390 | 122,854,278 | 0.16% |
| 2026-05-11 | 12.08 | 12.27 | 11.83 | 12.13 | 11.26 | qfq | 10,601,666 | 128,335,201 | 0.50% |
| 2026-05-08 | 11.81 | 12.19 | 11.80 | 12.07 | 11.21 | qfq | 11,221,730 | 135,071,933 | 1.60% |
| 2026-05-07 | 11.71 | 11.99 | 11.65 | 11.88 | 11.03 | qfq | 10,186,022 | 120,054,790 | 1.80% |
| 2026-05-06 | 11.94 | 11.99 | 11.58 | 11.67 | 10.83 | qfq | 13,976,264 | 163,397,171 | -2.67% |
| 2026-04-30 | 12.44 | 12.58 | 11.87 | 11.99 | 11.13 | qfq | 28,367,425 | 344,453,459 | -6.47% |
| 2026-04-29 | 12.52 | 12.92 | 12.51 | 12.82 | 11.90 | qfq | 10,890,563 | 138,940,892 | 2.23% |
| 2026-04-28 | 12.49 | 12.56 | 12.44 | 12.54 | 11.64 | qfq | 5,604,164 | 70,084,348 | 0.16% |
| 2026-04-27 | 12.64 | 12.65 | 12.50 | 12.52 | 11.62 | qfq | 8,094,137 | 101,534,989 | -0.95% |
| 2026-04-24 | 12.61 | 12.65 | 12.42 | 12.64 | 11.74 | qfq | 5,815,700 | 73,008,460 | 0.64% |
| 2026-04-23 | 12.64 | 12.71 | 12.47 | 12.56 | 11.66 | qfq | 9,867,990 | 124,127,110 | -0.48% |
| 2026-04-22 | 13.02 | 13.02 | 12.60 | 12.62 | 11.72 | qfq | 15,657,650 | 198,949,318 | -3.07% |
| 2026-04-21 | 13.05 | 13.20 | 12.97 | 13.02 | 12.09 | qfq | 6,618,663 | 86,400,554 | -0.08% |
| 2026-04-20 | 12.98 | 13.23 | 12.98 | 13.03 | 12.10 | qfq | 9,492,200 | 123,853,835 | 0.00% |
| 2026-04-17 | 13.08 | 13.08 | 12.78 | 13.03 | 12.10 | qfq | 9,756,700 | 125,956,728 | -0.38% |
| 2026-04-16 | 12.66 | 13.10 | 12.58 | 13.08 | 12.14 | qfq | 18,993,288 | 246,628,434 | 3.97% |
| 2026-04-15 | 12.52 | 12.63 | 12.51 | 12.58 | 11.68 | qfq | 6,974,375 | 87,787,130 | 0.80% |
| 2026-04-14 | 12.49 | 12.49 | 12.35 | 12.48 | 11.59 | qfq | 5,524,144 | 68,588,167 | 0.65% |
| 2026-04-13 | 12.52 | 12.53 | 12.37 | 12.40 | 11.51 | qfq | 6,525,473 | 81,119,124 | -1.12% |
| 2026-04-10 | 12.59 | 12.64 | 12.51 | 12.54 | 11.64 | qfq | 5,680,900 | 71,400,279 | 0.24% |
| 2026-04-09 | 12.65 | 12.69 | 12.48 | 12.51 | 11.61 | qfq | 5,420,675 | 67,952,942 | -1.88% |
| 2026-04-08 | 12.55 | 12.75 | 12.54 | 12.75 | 11.84 | qfq | 7,316,890 | 92,564,055 | 2.82% |
| 2026-04-07 | 12.58 | 12.62 | 12.34 | 12.40 | 11.51 | qfq | 5,482,562 | 68,250,039 | -1.20% |
| 2026-04-03 | 12.79 | 12.80 | 12.46 | 12.55 | 11.65 | qfq | 5,495,774 | 69,108,732 | -1.88% |
| 2026-04-02 | 12.77 | 12.85 | 12.70 | 12.79 | 11.87 | qfq | 5,411,700 | 69,102,991 | -0.16% |
| 2026-04-01 | 12.80 | 12.84 | 12.70 | 12.81 | 11.89 | qfq | 5,875,417 | 75,150,703 | 1.10% |
| 2026-03-31 | 12.75 | 12.90 | 12.64 | 12.67 | 11.76 | qfq | 5,095,300 | 65,041,213 | -0.47% |
| 2026-03-30 | 12.45 | 12.80 | 12.34 | 12.73 | 11.82 | qfq | 8,334,619 | 105,107,952 | 1.19% |
| 2026-03-27 | 12.53 | 12.67 | 12.43 | 12.58 | 11.68 | qfq | 7,759,700 | 97,656,501 | -0.24% |
| 2026-03-26 | 12.68 | 12.82 | 12.53 | 12.61 | 11.71 | qfq | 5,832,875 | 73,916,039 | -0.55% |
| 2026-03-25 | 12.68 | 12.75 | 12.56 | 12.68 | 11.77 | qfq | 5,459,820 | 69,188,057 | 0.63% |
| 2026-03-24 | 12.56 | 12.68 | 12.33 | 12.60 | 11.70 | qfq | 8,247,990 | 102,989,669 | 1.29% |
| 2026-03-23 | 12.96 | 12.99 | 12.36 | 12.44 | 11.55 | qfq | 18,491,501 | 231,967,864 | -4.89% |
| 2026-03-20 | 13.27 | 13.35 | 13.03 | 13.08 | 12.14 | qfq | 9,082,490 | 119,632,289 | -1.28% |
| 2026-03-19 | 13.42 | 13.49 | 13.20 | 13.25 | 12.30 | qfq | 7,770,735 | 103,685,116 | -1.78% |
| 2026-03-18 | 13.59 | 13.65 | 13.36 | 13.49 | 12.52 | qfq | 8,144,269 | 109,836,181 | -0.59% |
| 2026-03-17 | 13.52 | 13.71 | 13.48 | 13.57 | 12.60 | qfq | 14,198,131 | 193,112,968 | 0.30% |
| 2026-03-16 | 13.03 | 13.55 | 13.03 | 13.53 | 12.56 | qfq | 16,094,529 | 216,549,688 | 3.05% |
| 2026-03-13 | 12.96 | 13.28 | 12.91 | 13.13 | 12.19 | qfq | 10,707,157 | 140,711,497 | 1.00% |
| 2026-03-12 | 13.11 | 13.14 | 12.87 | 13.00 | 12.07 | qfq | 7,335,500 | 95,170,473 | -0.84% |
| 2026-03-11 | 12.88 | 13.14 | 12.79 | 13.11 | 12.17 | qfq | 13,892,687 | 180,702,706 | 2.26% |
| 2026-03-10 | 12.81 | 12.93 | 12.65 | 12.82 | 11.90 | qfq | 11,447,058 | 146,295,068 | 0.55% |
| 2026-03-09 | 12.86 | 12.87 | 12.63 | 12.75 | 11.84 | qfq | 10,312,074 | 131,185,283 | -1.70% |
| 2026-03-06 | 12.86 | 12.99 | 12.81 | 12.97 | 12.04 | qfq | 8,561,698 | 110,714,993 | 0.78% |
| 2026-03-05 | 13.11 | 13.20 | 12.81 | 12.87 | 11.95 | qfq | 11,530,629 | 149,286,035 | -1.15% |
| 2026-03-04 | 13.23 | 13.28 | 12.82 | 13.02 | 12.09 | qfq | 15,689,927 | 204,596,266 | -2.25% |
| 2026-03-03 | 13.61 | 13.70 | 13.25 | 13.32 | 12.37 | qfq | 14,076,644 | 188,950,398 | -1.99% |
| 2026-03-02 | 13.80 | 13.92 | 13.43 | 13.59 | 12.62 | qfq | 17,400,900 | 236,913,082 | -2.23% |
| 2026-02-27 | 14.11 | 14.28 | 13.88 | 13.90 | 12.91 | qfq | 15,337,254 | 214,576,494 | -1.42% |
| 2026-02-26 | 14.60 | 14.65 | 14.09 | 14.10 | 13.09 | qfq | 12,301,960 | 175,244,923 | -3.42% |
| 2026-02-25 | 14.24 | 14.74 | 14.24 | 14.60 | 13.56 | qfq | 13,614,568 | 198,150,879 | 2.74% |
| 2026-02-24 | 14.47 | 14.50 | 14.20 | 14.21 | 13.19 | qfq | 8,388,882 | 120,088,349 | -1.32% |
| 2026-02-13 | 14.68 | 14.79 | 14.38 | 14.40 | 13.37 | qfq | 10,259,393 | 149,265,622 | -1.97% |
| 2026-02-12 | 14.62 | 14.94 | 14.60 | 14.69 | 13.64 | qfq | 12,765,500 | 188,374,352 | 0.34% |
| 2026-02-11 | 14.68 | 14.79 | 14.57 | 14.64 | 13.59 | qfq | 6,143,900 | 89,971,328 | -0.20% |
| 2026-02-10 | 14.80 | 14.83 | 14.57 | 14.67 | 13.62 | qfq | 9,241,804 | 135,461,303 | -1.08% |
| 2026-02-09 | 15.00 | 15.08 | 14.72 | 14.83 | 13.77 | qfq | 14,006,216 | 207,932,559 | -1.00% |
| 2026-02-06 | 15.00 | 15.18 | 14.90 | 14.98 | 13.91 | qfq | 9,918,464 | 149,245,398 | -0.66% |
| 2026-02-05 | 15.15 | 15.28 | 15.01 | 15.08 | 14.00 | qfq | 19,479,039 | 294,498,158 | 0.07% |
| 2026-02-04 | 14.38 | 15.10 | 14.28 | 15.07 | 13.99 | qfq | 22,811,526 | 339,124,164 | 5.02% |
| 2026-02-03 | 14.39 | 14.66 | 14.26 | 14.35 | 13.32 | qfq | 9,776,826 | 140,714,902 | 0.07% |
| 2026-02-02 | 14.78 | 14.85 | 14.27 | 14.34 | 13.31 | qfq | 17,101,067 | 248,153,956 | -3.50% |
| 2026-01-30 | 15.01 | 15.11 | 14.85 | 14.86 | 13.80 | qfq | 12,638,002 | 189,239,837 | -1.59% |
| 2026-01-29 | 14.58 | 15.19 | 14.45 | 15.10 | 14.02 | qfq | 25,142,880 | 375,842,253 | 3.42% |
| 2026-01-28 | 14.06 | 14.65 | 13.97 | 14.60 | 13.56 | qfq | 21,929,128 | 316,370,145 | 3.77% |
| 2026-01-27 | 14.16 | 14.40 | 14.01 | 14.07 | 13.06 | qfq | 10,836,510 | 153,282,718 | -0.35% |
| 2026-01-26 | 14.25 | 14.34 | 14.08 | 14.12 | 13.11 | qfq | 12,942,532 | 183,256,161 | -1.26% |
| 2026-01-23 | 14.33 | 14.55 | 14.27 | 14.30 | 13.28 | qfq | 13,145,320 | 188,689,530 | -0.42% |
| 2026-01-22 | 14.03 | 14.55 | 13.92 | 14.36 | 13.33 | qfq | 23,479,218 | 335,699,607 | 2.64% |
| 2026-01-21 | 14.18 | 14.20 | 13.90 | 13.99 | 12.99 | qfq | 16,934,700 | 236,991,318 | -1.96% |
| 2026-01-20 | 13.52 | 14.30 | 13.49 | 14.27 | 13.25 | qfq | 33,041,591 | 464,886,978 | 5.63% |
| 2026-01-19 | 13.39 | 13.55 | 13.35 | 13.51 | 12.54 | qfq | 7,001,277 | 94,408,310 | 0.75% |
| 2026-01-16 | 13.63 | 13.65 | 13.40 | 13.41 | 12.45 | qfq | 7,958,971 | 107,380,741 | -1.54% |
| 2026-01-15 | 13.48 | 13.65 | 13.41 | 13.62 | 12.65 | qfq | 7,754,905 | 105,067,871 | 0.96% |
| 2026-01-14 | 13.65 | 13.69 | 13.39 | 13.49 | 12.52 | qfq | 15,858,382 | 215,195,186 | -1.10% |
| 2026-01-13 | 13.89 | 14.04 | 13.63 | 13.64 | 12.66 | qfq | 14,263,909 | 197,310,239 | -1.52% |
| 2026-01-12 | 13.69 | 13.86 | 13.61 | 13.85 | 12.86 | qfq | 11,122,871 | 152,846,448 | 0.87% |
| 2026-01-09 | 13.72 | 13.79 | 13.65 | 13.73 | 12.75 | qfq | 10,510,583 | 143,962,874 | -0.22% |
| 2026-01-08 | 13.64 | 13.85 | 13.48 | 13.76 | 12.78 | qfq | 13,486,433 | 183,856,417 | 0.73% |
| 2026-01-07 | 13.80 | 13.96 | 13.64 | 13.66 | 12.68 | qfq | 9,151,276 | 126,009,576 | -1.37% |
| 2026-01-06 | 13.63 | 14.10 | 13.63 | 13.85 | 12.86 | qfq | 16,048,124 | 223,541,042 | 1.69% |
| 2026-01-05 | 13.61 | 13.69 | 13.49 | 13.62 | 12.65 | qfq | 10,906,700 | 148,167,725 | 0.07% |
| 2025-12-31 | 13.50 | 13.69 | 13.47 | 13.61 | 12.64 | qfq | 6,848,051 | 92,981,447 | 0.89% |
| 2025-12-30 | 13.63 | 13.65 | 13.46 | 13.49 | 12.52 | qfq | 6,501,174 | 88,033,976 | -1.03% |
| 2025-12-29 | 13.73 | 13.75 | 13.58 | 13.63 | 12.65 | qfq | 5,886,700 | 80,454,891 | -0.66% |
| 2025-12-26 | 13.63 | 13.76 | 13.59 | 13.72 | 12.74 | qfq | 6,589,600 | 90,198,697 | 0.66% |
| 2025-12-25 | 13.63 | 13.70 | 13.53 | 13.63 | 12.65 | qfq | 9,956,800 | 135,814,922 | 0.44% |
| 2025-12-24 | 13.50 | 13.61 | 13.42 | 13.57 | 12.60 | qfq | 6,473,018 | 87,639,595 | 0.30% |
| 2025-12-23 | 13.47 | 13.59 | 13.35 | 13.53 | 12.56 | qfq | 10,495,124 | 141,651,819 | 0.45% |
| 2025-12-22 | 13.79 | 13.88 | 13.45 | 13.47 | 12.51 | qfq | 14,815,567 | 200,655,391 | -2.46% |
| 2025-12-19 | 13.80 | 14.05 | 13.75 | 13.81 | 12.82 | qfq | 9,605,383 | 133,133,188 | 0.07% |
| 2025-12-18 | 13.91 | 13.96 | 13.78 | 13.80 | 12.81 | qfq | 7,255,676 | 100,545,939 | -0.93% |
| 2025-12-17 | 13.98 | 14.00 | 13.71 | 13.93 | 12.93 | qfq | 8,928,260 | 123,751,864 | -0.14% |
| 2025-12-16 | 13.76 | 14.05 | 13.75 | 13.95 | 12.95 | qfq | 12,842,591 | 179,185,892 | 1.23% |
| 2025-12-15 | 13.90 | 14.10 | 13.73 | 13.78 | 12.79 | qfq | 18,234,965 | 253,631,176 | -0.86% |
| 2025-12-12 | 13.86 | 14.05 | 13.80 | 13.90 | 12.91 | qfq | 25,757,355 | 359,027,292 | 0.51% |
| 2025-12-11 | 14.05 | 14.08 | 13.81 | 13.83 | 12.84 | qfq | 13,613,000 | 189,506,938 | -1.64% |
| 2025-12-10 | 13.85 | 14.15 | 13.70 | 14.06 | 13.05 | qfq | 18,521,156 | 258,322,904 | 1.37% |
| 2025-12-09 | 13.91 | 14.16 | 13.76 | 13.87 | 12.88 | qfq | 13,030,900 | 182,129,212 | -0.57% |
| 2025-12-08 | 14.03 | 14.08 | 13.90 | 13.95 | 12.95 | qfq | 11,879,400 | 165,820,260 | -0.57% |
| 2025-12-05 | 14.10 | 14.15 | 13.90 | 14.03 | 13.03 | qfq | 13,774,078 | 192,969,663 | -1.13% |
| 2025-12-04 | 14.33 | 14.45 | 14.12 | 14.19 | 13.17 | qfq | 13,173,234 | 187,615,982 | -1.05% |
| 2025-12-03 | 14.53 | 14.63 | 14.29 | 14.34 | 13.31 | qfq | 16,281,573 | 235,033,843 | -1.10% |
| 2025-12-02 | 14.69 | 14.80 | 14.34 | 14.50 | 13.46 | qfq | 27,026,722 | 393,694,365 | -0.48% |
| 2025-12-01 | 15.10 | 15.36 | 14.40 | 14.57 | 13.53 | qfq | 66,918,942 | 990,814,293 | 4.29% |
| 2025-11-28 | 14.05 | 14.22 | 13.89 | 13.97 | 12.97 | qfq | 16,111,906 | 225,732,882 | -0.43% |
| 2025-11-27 | 14.00 | 14.19 | 13.84 | 14.03 | 13.03 | qfq | 16,490,922 | 230,614,495 | -1.06% |
| 2025-11-26 | 14.11 | 14.37 | 13.94 | 14.18 | 13.17 | qfq | 23,211,763 | 328,916,880 | 0.35% |
| 2025-11-25 | 14.17 | 14.25 | 14.00 | 14.13 | 13.12 | qfq | 14,090,284 | 198,835,379 | -0.28% |
| 2025-11-24 | 13.75 | 14.24 | 13.72 | 14.17 | 13.16 | qfq | 25,761,788 | 361,142,840 | 4.19% |
| 2025-11-21 | 13.88 | 14.02 | 13.57 | 13.60 | 12.63 | qfq | 17,791,005 | 244,192,475 | -2.09% |
| 2025-11-20 | 13.44 | 14.04 | 13.44 | 13.89 | 12.90 | qfq | 23,756,061 | 328,818,109 | 3.12% |
| 2025-11-19 | 13.40 | 13.51 | 13.29 | 13.47 | 12.51 | qfq | 7,073,497 | 94,829,461 | 0.45% |
| 2025-11-18 | 13.57 | 13.62 | 13.37 | 13.41 | 12.45 | qfq | 8,526,565 | 114,608,573 | -1.25% |
| 2025-11-17 | 13.68 | 13.72 | 13.46 | 13.58 | 12.61 | qfq | 8,031,092 | 109,027,699 | -0.73% |
| 2025-11-14 | 13.68 | 13.79 | 13.59 | 13.68 | 12.70 | qfq | 9,825,601 | 134,704,832 | 0.51% |
| 2025-11-13 | 13.66 | 13.69 | 13.53 | 13.61 | 12.64 | qfq | 7,913,000 | 107,581,845 | -0.44% |
| 2025-11-12 | 13.61 | 13.79 | 13.61 | 13.67 | 12.69 | qfq | 11,694,753 | 160,286,653 | -0.07% |
| 2025-11-11 | 13.40 | 13.71 | 13.34 | 13.68 | 12.70 | qfq | 15,708,722 | 213,036,358 | 2.01% |
| 2025-11-10 | 13.15 | 13.45 | 13.13 | 13.41 | 12.45 | qfq | 10,667,906 | 142,206,494 | 1.90% |
| 2025-11-07 | 13.04 | 13.23 | 13.03 | 13.16 | 12.22 | qfq | 7,141,354 | 94,002,632 | 0.84% |
| 2025-11-06 | 13.06 | 13.11 | 13.00 | 13.05 | 12.12 | qfq | 5,445,700 | 71,167,565 | 0.00% |
| 2025-11-05 | 12.90 | 13.15 | 12.80 | 13.05 | 12.12 | qfq | 8,583,676 | 112,073,415 | 0.85% |
| 2025-11-04 | 13.02 | 13.04 | 12.89 | 12.94 | 12.01 | qfq | 6,597,632 | 85,534,736 | -0.69% |
| 2025-11-03 | 13.03 | 13.08 | 12.92 | 13.03 | 12.10 | qfq | 6,502,030 | 84,443,218 | 0.15% |
| 2025-10-31 | 12.72 | 13.11 | 12.72 | 13.01 | 12.08 | qfq | 13,824,690 | 179,069,788 | 2.20% |
| 2025-10-30 | 12.83 | 12.85 | 12.73 | 12.73 | 11.82 | qfq | 7,280,837 | 93,155,855 | -0.93% |
| 2025-10-29 | 12.91 | 12.92 | 12.71 | 12.85 | 11.93 | qfq | 6,870,200 | 87,990,636 | 0.16% |
| 2025-10-28 | 12.88 | 13.02 | 12.80 | 12.83 | 11.91 | qfq | 15,068,147 | 193,909,175 | 1.74% |
| 2025-10-27 | 12.77 | 12.83 | 12.60 | 12.61 | 11.71 | qfq | 10,580,635 | 134,421,875 | -1.02% |
| 2025-10-24 | 12.85 | 12.86 | 12.70 | 12.74 | 11.83 | qfq | 5,299,031 | 67,564,942 | -0.62% |
| 2025-10-23 | 12.66 | 12.84 | 12.64 | 12.82 | 11.90 | qfq | 5,164,299 | 65,774,846 | 0.94% |
| 2025-10-22 | 12.67 | 12.79 | 12.66 | 12.70 | 11.79 | qfq | 4,587,900 | 58,371,105 | 0.08% |
| 2025-10-21 | 12.60 | 12.72 | 12.57 | 12.69 | 11.78 | qfq | 5,880,731 | 74,549,293 | 0.71% |
| 2025-10-20 | 12.55 | 12.61 | 12.43 | 12.60 | 11.70 | qfq | 6,748,244 | 84,478,829 | 0.64% |
| 2025-10-17 | 12.65 | 12.70 | 12.49 | 12.52 | 11.62 | qfq | 7,899,806 | 99,400,796 | -1.18% |
| 2025-10-16 | 12.84 | 12.89 | 12.64 | 12.67 | 11.76 | qfq | 10,491,308 | 133,717,266 | -1.63% |
| 2025-10-15 | 12.80 | 13.15 | 12.79 | 12.88 | 11.96 | qfq | 14,784,780 | 191,720,535 | 0.63% |
| 2025-10-14 | 12.52 | 12.91 | 12.50 | 12.80 | 11.88 | qfq | 15,589,514 | 198,717,856 | 2.32% |
| 2025-10-13 | 12.42 | 12.56 | 12.33 | 12.51 | 11.61 | qfq | 10,232,033 | 127,348,579 | -1.18% |
| 2025-10-10 | 12.52 | 12.74 | 12.51 | 12.66 | 11.75 | qfq | 14,247,289 | 180,427,361 | 0.72% |
| 2025-10-09 | 12.68 | 12.69 | 12.51 | 12.57 | 11.67 | qfq | 12,675,938 | 159,136,140 | -0.87% |
| 2025-09-30 | 12.78 | 12.80 | 12.67 | 12.68 | 11.77 | qfq | 11,906,824 | 151,225,526 | -0.94% |
| 2025-09-29 | 12.86 | 12.88 | 12.70 | 12.80 | 11.88 | qfq | 12,663,556 | 161,433,970 | -1.08% |
| 2025-09-26 | 12.96 | 13.00 | 12.76 | 12.94 | 12.01 | qfq | 11,329,784 | 145,443,015 | -0.61% |
| 2025-09-25 | 13.13 | 13.19 | 13.01 | 13.02 | 12.09 | qfq | 9,048,400 | 118,427,059 | -0.84% |
| 2025-09-24 | 12.81 | 13.16 | 12.78 | 13.13 | 12.19 | qfq | 8,567,563 | 111,772,774 | 2.02% |
| 2025-09-23 | 13.05 | 13.05 | 12.68 | 12.87 | 11.95 | qfq | 13,433,918 | 172,135,781 | -1.68% |
| 2025-09-22 | 13.35 | 13.35 | 13.01 | 13.09 | 12.15 | qfq | 17,518,268 | 229,443,624 | -2.09% |
| 2025-09-19 | 13.36 | 13.41 | 13.30 | 13.37 | 12.41 | qfq | 8,497,546 | 113,494,448 | 0.00% |
| 2025-09-18 | 13.60 | 13.61 | 13.35 | 13.37 | 12.41 | qfq | 15,806,202 | 212,306,620 | -1.84% |
| 2025-09-17 | 13.57 | 13.72 | 13.45 | 13.62 | 12.65 | qfq | 9,258,329 | 125,767,073 | 0.29% |
| 2025-09-16 | 13.53 | 13.58 | 13.51 | 13.58 | 12.61 | qfq | 6,359,185 | 86,129,752 | 0.37% |
| 2025-09-15 | 13.69 | 13.70 | 13.52 | 13.53 | 12.56 | qfq | 7,998,591 | 108,453,271 | -0.73% |
| 2025-09-12 | 13.73 | 13.80 | 13.62 | 13.63 | 12.65 | qfq | 12,617,787 | 172,787,218 | -0.73% |
| 2025-09-11 | 13.78 | 13.80 | 13.63 | 13.73 | 12.75 | qfq | 11,570,364 | 158,493,192 | -0.65% |
| 2025-09-10 | 13.95 | 13.95 | 13.74 | 13.82 | 12.83 | qfq | 8,330,620 | 115,083,959 | -1.07% |
| 2025-09-09 | 13.61 | 13.99 | 13.55 | 13.97 | 12.97 | qfq | 22,718,741 | 314,221,302 | 2.57% |
| 2025-09-08 | 13.52 | 13.68 | 13.52 | 13.62 | 12.65 | qfq | 8,983,800 | 122,252,853 | 0.74% |
| 2025-09-05 | 13.44 | 13.54 | 13.36 | 13.52 | 12.55 | qfq | 6,624,735 | 89,248,177 | 0.52% |
| 2025-09-04 | 13.34 | 13.45 | 13.27 | 13.45 | 12.49 | qfq | 8,362,291 | 111,739,631 | 0.75% |
| 2025-09-03 | 13.50 | 13.54 | 13.33 | 13.35 | 12.39 | qfq | 7,969,492 | 106,716,125 | -1.04% |
| 2025-09-02 | 13.64 | 13.65 | 13.38 | 13.49 | 12.52 | qfq | 13,173,148 | 177,498,936 | -1.17% |
| 2025-09-01 | 13.80 | 13.85 | 13.58 | 13.65 | 12.67 | qfq | 12,075,400 | 164,968,814 | -0.94% |
| 2025-08-29 | 13.74 | 13.90 | 13.72 | 13.78 | 12.79 | qfq | 11,359,952 | 156,975,676 | 0.36% |
| 2025-08-28 | 13.69 | 13.79 | 13.45 | 13.73 | 12.75 | qfq | 15,417,866 | 210,448,100 | 0.37% |
| 2025-08-27 | 14.00 | 14.15 | 13.64 | 13.68 | 12.70 | qfq | 32,631,548 | 452,910,273 | -3.53% |
| 2025-08-26 | 14.06 | 14.24 | 14.03 | 14.18 | 13.17 | qfq | 15,662,647 | 221,567,060 | 0.28% |
| 2025-08-25 | 13.95 | 14.29 | 13.88 | 14.14 | 13.13 | qfq | 22,088,875 | 311,635,059 | 1.51% |
| 2025-08-22 | 13.94 | 13.97 | 13.81 | 13.93 | 12.93 | qfq | 10,226,735 | 141,983,919 | -0.21% |
| 2025-08-21 | 13.77 | 14.05 | 13.76 | 13.96 | 12.96 | qfq | 20,159,126 | 281,024,494 | 1.60% |
| 2025-08-20 | 13.67 | 13.75 | 13.60 | 13.74 | 12.76 | qfq | 10,104,068 | 137,934,912 | 0.29% |
| 2025-08-19 | 13.74 | 13.78 | 13.67 | 13.70 | 12.72 | qfq | 8,288,654 | 113,598,915 | -0.36% |
| 2025-08-18 | 13.78 | 13.81 | 13.72 | 13.75 | 12.77 | qfq | 9,333,465 | 128,406,529 | 0.07% |
| 2025-08-15 | 13.66 | 13.74 | 13.64 | 13.74 | 12.76 | qfq | 8,501,984 | 116,391,791 | 0.59% |
| 2025-08-14 | 13.80 | 13.94 | 13.63 | 13.66 | 12.68 | qfq | 9,926,700 | 136,814,065 | -1.01% |
| 2025-08-13 | 13.82 | 13.84 | 13.72 | 13.80 | 12.81 | qfq | 7,407,803 | 102,114,595 | 0.22% |
| 2025-08-12 | 13.75 | 13.83 | 13.73 | 13.77 | 12.78 | qfq | 7,015,700 | 96,610,014 | 0.15% |
| 2025-08-11 | 13.73 | 13.77 | 13.70 | 13.75 | 12.77 | qfq | 6,029,503 | 82,826,401 | 0.15% |
| 2025-08-08 | 13.78 | 13.80 | 13.71 | 13.73 | 12.75 | qfq | 4,491,100 | 61,760,058 | -0.29% |
| 2025-08-07 | 13.82 | 13.84 | 13.73 | 13.77 | 12.78 | qfq | 4,043,500 | 55,712,032 | -0.36% |
| 2025-08-06 | 13.84 | 13.87 | 13.77 | 13.82 | 12.83 | qfq | 4,887,700 | 67,484,014 | -0.43% |
| 2025-08-05 | 13.77 | 14.03 | 13.75 | 13.88 | 12.89 | qfq | 8,877,344 | 123,268,783 | 0.95% |
| 2025-08-04 | 13.57 | 13.77 | 13.51 | 13.75 | 12.77 | qfq | 5,626,800 | 76,982,762 | 0.95% |
| 2025-08-01 | 13.71 | 13.74 | 13.57 | 13.62 | 12.65 | qfq | 7,161,594 | 97,597,801 | -0.37% |
| 2025-07-31 | 13.95 | 13.96 | 13.64 | 13.67 | 12.69 | qfq | 11,282,431 | 154,736,632 | -1.65% |
| 2025-07-30 | 13.90 | 14.06 | 13.83 | 13.90 | 12.91 | qfq | 10,157,100 | 141,730,914 | 0.00% |
| 2025-07-29 | 14.16 | 14.26 | 13.87 | 13.90 | 12.91 | qfq | 11,051,432 | 154,209,685 | -1.70% |
| 2025-07-28 | 14.29 | 14.46 | 14.11 | 14.14 | 13.13 | qfq | 11,191,700 | 159,575,360 | -0.70% |
| 2025-07-25 | 14.47 | 14.56 | 14.21 | 14.24 | 13.22 | qfq | 12,267,400 | 175,849,066 | -1.18% |
| 2025-07-24 | 14.40 | 14.48 | 14.29 | 14.41 | 13.38 | qfq | 9,834,500 | 141,357,838 | 0.35% |
| 2025-07-23 | 14.34 | 14.49 | 14.32 | 14.36 | 13.33 | qfq | 7,528,600 | 108,517,524 | 0.14% |
| 2025-07-22 | 14.28 | 14.35 | 14.16 | 14.34 | 13.31 | qfq | 6,772,595 | 96,693,839 | 0.63% |
| 2025-07-21 | 14.23 | 14.28 | 14.17 | 14.25 | 13.23 | qfq | 4,132,000 | 58,850,074 | 0.14% |
| 2025-07-18 | 14.18 | 14.26 | 14.10 | 14.23 | 13.21 | qfq | 4,166,480 | 59,125,633 | 0.78% |
| 2025-07-17 | 14.19 | 14.24 | 14.05 | 14.12 | 13.11 | qfq | 4,341,150 | 61,319,764 | -0.49% |
| 2025-07-16 | 14.10 | 14.21 | 14.02 | 14.19 | 13.17 | qfq | 4,416,100 | 62,413,928 | 1.14% |
| 2025-07-15 | 14.18 | 14.24 | 14.01 | 14.03 | 13.03 | qfq | 5,512,448 | 77,674,366 | -1.20% |
| 2025-07-14 | 14.37 | 14.48 | 14.20 | 14.20 | 13.18 | qfq | 6,197,289 | 88,456,666 | -1.05% |
| 2025-07-11 | 14.31 | 14.39 | 14.26 | 14.35 | 13.32 | qfq | 8,353,761 | 119,607,622 | 0.49% |
| 2025-07-10 | 14.15 | 14.32 | 14.09 | 14.28 | 13.26 | qfq | 8,892,300 | 126,383,302 | 0.63% |
| 2025-07-09 | 13.99 | 14.30 | 13.93 | 14.19 | 13.17 | qfq | 15,912,938 | 225,093,031 | 1.79% |
| 2025-07-08 | 13.98 | 13.99 | 13.83 | 13.94 | 12.94 | qfq | 6,270,600 | 87,203,608 | -0.14% |
| 2025-07-07 | 13.75 | 14.08 | 13.74 | 13.96 | 12.96 | qfq | 12,157,516 | 169,928,555 | 1.53% |
| 2025-07-04 | 13.85 | 13.87 | 13.74 | 13.75 | 12.77 | qfq | 5,098,300 | 70,275,245 | -0.72% |
| 2025-07-03 | 13.82 | 13.94 | 13.80 | 13.85 | 12.86 | qfq | 4,828,661 | 66,961,533 | 0.36% |
| 2025-07-02 | 13.80 | 13.84 | 13.73 | 13.80 | 12.81 | qfq | 4,601,600 | 63,366,067 | 0.00% |
| 2025-07-01 | 13.98 | 14.03 | 13.72 | 13.80 | 12.81 | qfq | 11,098,200 | 153,114,951 | -1.50% |
| 2025-06-30 | 13.94 | 14.09 | 13.90 | 14.01 | 13.01 | qfq | 4,672,004 | 65,388,048 | 0.43% |
| 2025-06-27 | 13.91 | 14.08 | 13.90 | 13.95 | 12.95 | qfq | 5,017,566 | 70,232,767 | 0.29% |
| 2025-06-26 | 14.05 | 14.07 | 13.89 | 13.91 | 12.91 | qfq | 5,959,461 | 83,281,292 | -0.78% |
| 2025-06-25 | 13.88 | 14.05 | 13.81 | 14.02 | 13.02 | qfq | 6,035,700 | 84,131,967 | 1.15% |
| 2025-06-24 | 13.72 | 13.88 | 13.65 | 13.86 | 12.87 | qfq | 5,029,600 | 69,540,828 | 0.95% |
| 2025-06-23 | 13.40 | 13.74 | 13.39 | 13.73 | 12.75 | qfq | 5,344,690 | 72,641,655 | 1.48% |
| 2025-06-20 | 13.39 | 13.58 | 13.33 | 13.53 | 12.56 | qfq | 5,960,254 | 80,452,663 | 0.97% |
| 2025-06-19 | 13.64 | 13.66 | 13.23 | 13.40 | 12.44 | qfq | 12,455,986 | 166,937,866 | -2.05% |
| 2025-06-18 | 13.92 | 13.92 | 13.66 | 13.68 | 12.70 | qfq | 7,469,200 | 102,414,366 | -1.72% |
| 2025-06-17 | 13.84 | 14.05 | 13.84 | 13.92 | 12.92 | qfq | 5,643,800 | 78,681,674 | 0.58% |
| 2025-06-16 | 13.75 | 13.87 | 13.69 | 13.84 | 12.85 | qfq | 4,682,438 | 64,577,611 | 0.44% |
| 2025-06-13 | 13.94 | 13.94 | 13.76 | 13.78 | 12.79 | qfq | 6,266,411 | 86,606,175 | -1.15% |
| 2025-06-12 | 14.11 | 14.11 | 13.94 | 13.94 | 12.94 | qfq | 4,721,700 | 66,182,589 | -0.99% |
| 2025-06-11 | 13.85 | 14.12 | 13.82 | 14.08 | 13.07 | qfq | 8,468,118 | 118,535,268 | 1.66% |
| 2025-06-10 | 13.92 | 14.00 | 13.75 | 13.85 | 12.86 | qfq | 6,498,198 | 90,173,173 | -0.43% |
| 2025-06-09 | 13.95 | 13.98 | 13.80 | 13.91 | 12.91 | qfq | 8,441,306 | 117,290,264 | -0.29% |
| 2025-06-06 | 14.10 | 14.10 | 13.92 | 13.95 | 12.95 | qfq | 6,883,100 | 96,189,653 | -0.71% |
| 2025-06-05 | 14.04 | 14.09 | 13.99 | 14.05 | 13.04 | qfq | 5,039,725 | 70,751,173 | -0.14% |
| 2025-06-04 | 14.07 | 14.12 | 13.95 | 14.07 | 13.06 | qfq | 9,000,900 | 126,011,692 | 0.00% |
| 2025-06-03 | 14.01 | 14.28 | 14.01 | 14.07 | 13.06 | qfq | 8,090,561 | 114,163,124 | -0.28% |
| 2025-05-30 | 14.21 | 14.30 | 14.08 | 14.11 | 13.10 | qfq | 6,843,410 | 96,893,743 | -1.05% |
| 2025-05-29 | 14.16 | 14.31 | 13.65 | 14.26 | 13.24 | qfq | 13,191,625 | 186,045,117 | -5.94% |
| 2025-05-28 | 15.05 | 15.20 | 15.03 | 15.16 | 13.15 | qfq | 11,391,739 | 172,324,024 | 0.86% |
| 2025-05-27 | 15.25 | 15.29 | 14.92 | 15.03 | 13.03 | qfq | 14,126,745 | 212,570,610 | -1.89% |
| 2025-05-26 | 15.01 | 15.66 | 14.96 | 15.32 | 13.29 | qfq | 17,275,806 | 265,202,259 | 2.00% |
| 2025-05-23 | 15.12 | 15.26 | 15.02 | 15.02 | 13.03 | qfq | 7,413,988 | 112,095,185 | -0.79% |
| 2025-05-22 | 15.19 | 15.23 | 15.07 | 15.14 | 13.13 | qfq | 5,337,800 | 80,891,559 | 0.26% |
| 2025-05-21 | 15.16 | 15.17 | 15.05 | 15.10 | 13.09 | qfq | 4,302,499 | 64,957,375 | -0.40% |
| 2025-05-20 | 15.09 | 15.19 | 15.01 | 15.16 | 13.15 | qfq | 5,807,205 | 87,748,557 | 0.46% |
| 2025-05-19 | 15.04 | 15.13 | 14.97 | 15.09 | 13.09 | qfq | 5,897,037 | 88,815,233 | 0.53% |
| 2025-05-16 | 15.19 | 15.26 | 14.97 | 15.01 | 13.02 | qfq | 10,653,300 | 160,534,071 | -1.77% |
| 2025-05-15 | 15.16 | 15.28 | 15.11 | 15.28 | 13.25 | qfq | 7,911,031 | 120,116,334 | 0.86% |
| 2025-05-14 | 15.62 | 15.66 | 14.96 | 15.15 | 13.14 | qfq | 24,161,700 | 366,477,550 | -3.38% |
| 2025-05-13 | 15.75 | 15.87 | 15.64 | 15.68 | 13.60 | qfq | 6,520,583 | 102,484,862 | 0.13% |
| 2025-05-12 | 15.80 | 15.87 | 15.62 | 15.66 | 13.58 | qfq | 8,105,700 | 127,241,802 | -0.45% |
| 2025-05-09 | 15.83 | 15.93 | 15.64 | 15.73 | 13.64 | qfq | 5,632,862 | 88,952,936 | -0.63% |
| 2025-05-08 | 15.61 | 15.91 | 15.59 | 15.83 | 13.73 | qfq | 9,261,800 | 146,390,658 | 1.02% |
| 2025-05-07 | 15.65 | 15.89 | 15.52 | 15.67 | 13.59 | qfq | 9,215,301 | 144,349,967 | 1.36% |
| 2025-05-06 | 15.40 | 15.49 | 15.18 | 15.46 | 13.41 | qfq | 10,533,000 | 161,514,305 | 1.64% |
| 2025-04-30 | 15.34 | 15.61 | 15.19 | 15.21 | 13.19 | qfq | 10,393,000 | 159,848,663 | -0.91% |
| 2025-04-29 | 15.14 | 15.36 | 14.80 | 15.35 | 13.31 | qfq | 29,840,178 | 448,979,762 | -0.45% |
| 2025-04-28 | 16.09 | 16.09 | 15.35 | 15.42 | 13.37 | qfq | 14,936,797 | 232,181,823 | -4.16% |
| 2025-04-25 | 16.34 | 16.56 | 16.00 | 16.09 | 13.95 | qfq | 11,890,113 | 192,796,547 | -1.71% |
| 2025-04-24 | 16.37 | 16.67 | 16.34 | 16.37 | 14.20 | qfq | 9,248,883 | 152,675,284 | 0.00% |
| 2025-04-23 | 16.66 | 16.75 | 16.30 | 16.37 | 14.20 | qfq | 8,847,900 | 145,999,489 | -1.74% |
| 2025-04-22 | 16.50 | 16.70 | 16.40 | 16.66 | 14.45 | qfq | 7,304,900 | 121,100,304 | 0.60% |
| 2025-04-21 | 16.56 | 16.71 | 16.35 | 16.56 | 14.36 | qfq | 6,863,000 | 113,264,955 | -0.18% |
| 2025-04-18 | 16.67 | 16.73 | 16.52 | 16.59 | 14.39 | qfq | 5,507,100 | 91,492,214 | -0.18% |
| 2025-04-17 | 16.24 | 17.05 | 16.18 | 16.62 | 14.41 | qfq | 14,805,500 | 248,687,095 | 1.34% |
| 2025-04-16 | 16.08 | 16.58 | 16.02 | 16.40 | 14.22 | qfq | 14,049,200 | 229,182,849 | 1.93% |
| 2025-04-15 | 16.10 | 16.33 | 15.82 | 16.09 | 13.95 | qfq | 9,389,373 | 150,762,024 | 0.06% |
| 2025-04-14 | 16.26 | 16.30 | 16.00 | 16.08 | 13.94 | qfq | 11,540,600 | 185,548,909 | -0.86% |
| 2025-04-11 | 16.30 | 16.39 | 16.09 | 16.22 | 14.07 | qfq | 8,468,300 | 137,248,340 | -1.22% |
| 2025-04-10 | 16.56 | 16.65 | 16.24 | 16.42 | 14.24 | qfq | 11,440,973 | 188,630,447 | -0.42% |
| 2025-04-09 | 15.60 | 16.63 | 15.35 | 16.49 | 14.30 | qfq | 17,280,899 | 278,837,591 | 4.57% |
| 2025-04-08 | 15.30 | 15.93 | 15.30 | 15.77 | 13.68 | qfq | 14,820,830 | 231,968,074 | 3.89% |
| 2025-04-07 | 16.00 | 16.08 | 14.81 | 15.18 | 13.16 | qfq | 18,575,179 | 287,991,510 | -7.44% |
| 2025-04-03 | 16.09 | 16.44 | 15.90 | 16.40 | 14.22 | qfq | 9,656,400 | 157,591,254 | 1.36% |
| 2025-04-02 | 16.17 | 16.44 | 16.07 | 16.18 | 14.03 | qfq | 9,165,317 | 149,070,119 | -0.12% |
| 2025-04-01 | 16.18 | 16.31 | 16.00 | 16.20 | 14.05 | qfq | 7,669,946 | 124,240,236 | 0.31% |
| 2025-03-31 | 16.40 | 16.49 | 16.09 | 16.15 | 14.01 | qfq | 8,355,585 | 135,534,663 | -1.82% |
| 2025-03-28 | 16.49 | 16.60 | 16.36 | 16.45 | 14.27 | qfq | 5,767,318 | 94,912,070 | -0.18% |
| 2025-03-27 | 16.46 | 16.65 | 16.38 | 16.48 | 14.29 | qfq | 9,667,000 | 159,576,329 | 0.12% |
| 2025-03-26 | 16.76 | 16.78 | 16.35 | 16.46 | 14.27 | qfq | 15,738,801 | 259,879,544 | -2.02% |
| 2025-03-25 | 16.70 | 16.85 | 16.56 | 16.80 | 14.57 | qfq | 6,872,779 | 114,985,558 | 0.66% |
| 2025-03-24 | 17.06 | 17.20 | 16.40 | 16.69 | 14.47 | qfq | 19,120,000 | 319,835,029 | -2.34% |
| 2025-03-21 | 17.33 | 17.51 | 16.98 | 17.09 | 14.82 | qfq | 10,311,464 | 176,951,834 | -1.78% |
| 2025-03-20 | 17.71 | 17.81 | 17.36 | 17.40 | 15.09 | qfq | 9,423,000 | 165,260,549 | -2.30% |
| 2025-03-19 | 17.85 | 17.97 | 17.59 | 17.81 | 15.44 | qfq | 8,736,439 | 155,275,372 | -0.50% |
| 2025-03-18 | 18.21 | 18.26 | 17.70 | 17.90 | 15.52 | qfq | 14,590,790 | 261,364,254 | -2.19% |
| 2025-03-17 | 17.91 | 18.41 | 17.74 | 18.30 | 15.87 | qfq | 15,577,566 | 282,141,506 | 2.41% |
| 2025-03-14 | 17.24 | 17.90 | 17.10 | 17.87 | 15.50 | qfq | 14,936,641 | 264,261,041 | 3.77% |
| 2025-03-13 | 17.45 | 17.53 | 17.10 | 17.22 | 14.93 | qfq | 9,030,241 | 155,985,189 | -1.37% |
| 2025-03-12 | 17.60 | 17.89 | 17.40 | 17.46 | 15.14 | qfq | 11,153,956 | 196,906,793 | -0.80% |
| 2025-03-11 | 17.03 | 17.70 | 16.85 | 17.60 | 15.26 | qfq | 13,974,389 | 242,609,219 | 2.68% |
| 2025-03-10 | 17.10 | 17.43 | 16.95 | 17.14 | 14.86 | qfq | 9,221,758 | 158,508,215 | 0.59% |
| 2025-03-07 | 16.90 | 17.20 | 16.84 | 17.04 | 14.78 | qfq | 7,263,923 | 123,663,312 | 0.59% |
| 2025-03-06 | 16.80 | 17.10 | 16.55 | 16.94 | 14.69 | qfq | 12,797,026 | 215,596,387 | 1.19% |
| 2025-03-05 | 16.63 | 16.78 | 16.37 | 16.74 | 14.52 | qfq | 10,358,786 | 171,764,588 | 0.72% |
| 2025-03-04 | 16.59 | 16.87 | 16.48 | 16.62 | 14.41 | qfq | 8,872,042 | 147,807,978 | 0.24% |
| 2025-03-03 | 17.06 | 17.24 | 16.48 | 16.58 | 14.38 | qfq | 15,440,560 | 259,996,420 | -2.59% |
| 2025-02-28 | 17.03 | 17.60 | 17.01 | 17.02 | 14.76 | qfq | 18,128,620 | 313,011,319 | -1.16% |
| 2025-02-27 | 16.63 | 17.30 | 16.63 | 17.22 | 14.93 | qfq | 16,900,617 | 287,455,042 | 3.49% |
| 2025-02-26 | 16.43 | 16.87 | 16.40 | 16.64 | 14.43 | qfq | 7,478,001 | 124,575,596 | 1.28% |
| 2025-02-25 | 16.85 | 16.88 | 16.38 | 16.43 | 14.25 | qfq | 9,785,048 | 161,849,602 | -3.07% |
| 2025-02-24 | 16.39 | 17.03 | 16.28 | 16.95 | 14.70 | qfq | 14,404,400 | 241,462,400 | 3.42% |
| 2025-02-21 | 16.34 | 16.48 | 16.14 | 16.39 | 14.21 | qfq | 7,802,500 | 127,448,552 | 0.31% |
| 2025-02-20 | 16.39 | 16.48 | 16.18 | 16.34 | 14.17 | qfq | 8,671,673 | 141,381,526 | -0.37% |
| 2025-02-19 | 16.58 | 16.65 | 16.28 | 16.40 | 14.22 | qfq | 11,798,848 | 193,867,999 | -1.32% |
| 2025-02-18 | 17.20 | 17.24 | 16.50 | 16.62 | 14.41 | qfq | 12,342,973 | 206,379,172 | -3.93% |
| 2025-02-17 | 16.81 | 17.35 | 16.62 | 17.30 | 15.00 | qfq | 15,632,884 | 265,977,282 | 2.98% |
| 2025-02-14 | 16.57 | 16.92 | 16.44 | 16.80 | 14.57 | qfq | 10,587,456 | 177,322,586 | 1.39% |
| 2025-02-13 | 16.30 | 17.05 | 16.22 | 16.57 | 14.37 | qfq | 16,894,542 | 283,526,241 | 1.53% |
| 2025-02-12 | 16.12 | 16.35 | 15.83 | 16.32 | 14.15 | qfq | 12,299,189 | 197,285,640 | 0.80% |
| 2025-02-11 | 16.40 | 16.40 | 16.00 | 16.19 | 14.04 | qfq | 8,939,117 | 144,174,626 | -0.25% |
| 2025-02-10 | 15.90 | 16.40 | 15.74 | 16.23 | 14.07 | qfq | 12,562,361 | 202,514,241 | 2.20% |
| 2025-02-07 | 15.78 | 16.18 | 15.60 | 15.88 | 13.77 | qfq | 12,657,858 | 202,013,412 | 0.25% |
| 2025-02-06 | 15.60 | 15.88 | 15.45 | 15.84 | 13.74 | qfq | 12,496,558 | 196,197,772 | 1.28% |
| 2025-02-05 | 16.30 | 16.36 | 15.62 | 15.64 | 13.56 | qfq | 16,030,805 | 253,182,431 | -4.52% |
| 2025-01-27 | 16.05 | 16.56 | 16.02 | 16.38 | 14.20 | qfq | 11,930,200 | 195,732,437 | 2.18% |
| 2025-01-24 | 15.89 | 16.25 | 15.62 | 16.03 | 13.90 | qfq | 18,289,889 | 293,187,111 | 3.62% |
| 2025-01-23 | 15.67 | 15.85 | 15.47 | 15.47 | 13.42 | qfq | 9,709,010 | 151,886,751 | -0.58% |
| 2025-01-22 | 15.75 | 15.80 | 15.12 | 15.56 | 13.49 | qfq | 13,591,510 | 210,526,182 | -1.83% |
| 2025-01-21 | 15.70 | 16.08 | 15.43 | 15.85 | 13.75 | qfq | 15,202,400 | 240,272,839 | 1.86% |
| 2025-01-20 | 15.18 | 15.68 | 15.13 | 15.56 | 13.49 | qfq | 15,489,979 | 239,789,415 | 3.25% |
| 2025-01-17 | 15.16 | 15.32 | 14.81 | 15.07 | 13.07 | qfq | 12,330,400 | 185,712,185 | -0.59% |
| 2025-01-16 | 15.10 | 15.69 | 14.97 | 15.16 | 13.15 | qfq | 18,538,800 | 283,342,376 | 1.00% |
| 2025-01-15 | 15.29 | 15.33 | 14.90 | 15.01 | 13.02 | qfq | 13,721,613 | 206,836,404 | -1.83% |
| 2025-01-14 | 15.00 | 15.39 | 14.87 | 15.29 | 13.26 | qfq | 11,548,999 | 175,483,781 | 1.59% |
| 2025-01-13 | 14.79 | 15.10 | 14.58 | 15.05 | 13.05 | qfq | 10,242,563 | 153,130,246 | 0.80% |
| 2025-01-10 | 15.66 | 15.70 | 14.90 | 14.93 | 12.95 | qfq | 20,311,429 | 308,195,408 | -4.66% |
| 2025-01-09 | 15.80 | 15.89 | 15.51 | 15.66 | 13.58 | qfq | 9,638,600 | 150,694,090 | -0.95% |
| 2025-01-08 | 16.20 | 16.20 | 15.72 | 15.81 | 13.71 | qfq | 14,744,553 | 234,634,857 | -2.83% |
| 2025-01-07 | 16.25 | 16.49 | 16.02 | 16.27 | 14.11 | qfq | 9,390,206 | 152,578,475 | 0.12% |
| 2025-01-06 | 16.30 | 16.65 | 16.00 | 16.25 | 14.09 | qfq | 9,362,423 | 152,192,478 | -0.25% |
| 2025-01-03 | 16.88 | 17.16 | 16.22 | 16.29 | 14.13 | qfq | 11,265,300 | 187,068,217 | -3.32% |
| 2025-01-02 | 17.17 | 17.50 | 16.71 | 16.85 | 14.61 | qfq | 13,059,176 | 222,916,959 | -1.92% |
| 2024-12-31 | 17.13 | 17.56 | 17.00 | 17.18 | 14.90 | qfq | 11,981,800 | 208,007,994 | 0.59% |
| 2024-12-30 | 17.30 | 17.63 | 17.05 | 17.08 | 14.81 | qfq | 10,245,100 | 177,495,192 | -1.44% |
| 2024-12-27 | 17.36 | 17.76 | 17.25 | 17.33 | 15.03 | qfq | 7,306,200 | 127,585,960 | -0.35% |
| 2024-12-26 | 17.32 | 17.53 | 17.15 | 17.39 | 15.08 | qfq | 6,609,823 | 114,281,510 | 0.40% |
| 2024-12-25 | 17.58 | 17.72 | 17.07 | 17.32 | 15.02 | qfq | 8,199,869 | 141,849,712 | -1.42% |
| 2024-12-24 | 16.94 | 17.75 | 16.94 | 17.57 | 15.24 | qfq | 16,262,760 | 284,843,175 | 3.96% |
| 2024-12-23 | 16.94 | 17.23 | 16.88 | 16.90 | 14.66 | qfq | 9,496,702 | 161,761,309 | -0.18% |
| 2024-12-20 | 17.21 | 17.28 | 16.87 | 16.93 | 14.68 | qfq | 8,949,915 | 152,287,264 | -1.74% |
| 2024-12-19 | 17.20 | 17.28 | 16.89 | 17.23 | 14.94 | qfq | 9,605,000 | 164,191,585 | -1.09% |
| 2024-12-18 | 17.61 | 17.77 | 17.35 | 17.42 | 15.11 | qfq | 6,011,000 | 105,168,970 | -0.57% |
| 2024-12-17 | 17.61 | 17.83 | 17.33 | 17.52 | 15.19 | qfq | 8,670,084 | 152,457,445 | -0.40% |
| 2024-12-16 | 18.20 | 18.30 | 17.47 | 17.59 | 15.25 | qfq | 14,166,807 | 250,708,848 | -3.35% |
| 2024-12-13 | 19.16 | 19.18 | 18.00 | 18.20 | 15.78 | qfq | 20,630,712 | 379,897,413 | -5.01% |
| 2024-12-12 | 18.43 | 19.47 | 18.20 | 19.16 | 16.62 | qfq | 19,527,887 | 370,394,022 | 3.90% |
| 2024-12-11 | 18.09 | 18.91 | 18.07 | 18.44 | 15.99 | qfq | 10,225,872 | 189,265,763 | 1.93% |
| 2024-12-10 | 18.50 | 19.34 | 18.03 | 18.09 | 15.69 | qfq | 24,510,950 | 455,825,057 | 2.90% |
| 2024-12-09 | 17.65 | 17.89 | 17.47 | 17.58 | 15.25 | qfq | 5,881,400 | 103,742,785 | -0.17% |
| 2024-12-06 | 17.62 | 17.86 | 17.50 | 17.61 | 15.27 | qfq | 10,267,403 | 181,427,181 | -0.34% |
| 2024-12-05 | 18.05 | 18.12 | 17.53 | 17.67 | 15.32 | qfq | 11,244,300 | 198,977,714 | -2.59% |
| 2024-12-04 | 18.24 | 18.52 | 17.99 | 18.14 | 15.73 | qfq | 8,761,101 | 159,335,915 | -0.98% |
| 2024-12-03 | 18.47 | 18.48 | 17.83 | 18.32 | 15.89 | qfq | 11,728,500 | 212,946,729 | -0.81% |
| 2024-12-02 | 18.12 | 18.77 | 17.55 | 18.47 | 16.02 | qfq | 16,137,815 | 295,076,892 | 1.88% |
| 2024-11-29 | 17.74 | 18.43 | 17.74 | 18.13 | 15.72 | qfq | 14,921,889 | 271,635,265 | 1.85% |
| 2024-11-28 | 18.24 | 18.24 | 17.74 | 17.80 | 15.44 | qfq | 12,858,164 | 230,447,844 | -2.41% |
| 2024-11-27 | 16.80 | 18.25 | 16.73 | 18.24 | 15.82 | qfq | 28,323,575 | 499,779,442 | 8.12% |
| 2024-11-26 | 16.43 | 17.25 | 16.37 | 16.87 | 14.63 | qfq | 14,219,611 | 241,016,515 | 2.55% |
| 2024-11-25 | 16.58 | 16.86 | 16.25 | 16.45 | 14.27 | qfq | 11,456,374 | 188,955,755 | -0.42% |
| 2024-11-22 | 16.99 | 17.10 | 16.51 | 16.52 | 14.33 | qfq | 13,290,700 | 222,982,815 | -3.05% |
| 2024-11-21 | 16.78 | 17.07 | 16.61 | 17.04 | 14.78 | qfq | 14,450,462 | 243,882,531 | 1.55% |
| 2024-11-20 | 16.78 | 16.89 | 16.65 | 16.78 | 14.55 | qfq | 11,090,300 | 185,867,355 | 0.00% |
| 2024-11-19 | 16.90 | 16.90 | 16.49 | 16.78 | 14.55 | qfq | 10,688,760 | 178,114,986 | 0.12% |
| 2024-11-18 | 17.00 | 17.29 | 16.65 | 16.76 | 14.53 | qfq | 12,373,250 | 209,437,431 | -1.53% |
| 2024-11-15 | 17.66 | 17.72 | 16.60 | 17.02 | 14.76 | qfq | 24,202,011 | 411,436,454 | -3.62% |
| 2024-11-14 | 17.91 | 18.19 | 17.60 | 17.66 | 15.31 | qfq | 11,675,126 | 208,511,834 | -1.40% |
| 2024-11-13 | 18.20 | 18.38 | 17.69 | 17.91 | 15.53 | qfq | 13,422,360 | 240,306,932 | -2.34% |
| 2024-11-12 | 18.49 | 18.91 | 18.18 | 18.34 | 15.90 | qfq | 16,966,300 | 315,548,464 | -0.33% |
| 2024-11-11 | 18.80 | 18.86 | 18.17 | 18.40 | 15.96 | qfq | 19,523,902 | 358,878,538 | -2.75% |
| 2024-11-08 | 19.85 | 19.99 | 18.77 | 18.92 | 16.41 | qfq | 20,151,571 | 387,776,252 | -4.78% |
| 2024-11-07 | 19.31 | 20.36 | 19.10 | 19.87 | 17.23 | qfq | 19,748,700 | 391,796,873 | 1.90% |
| 2024-11-06 | 18.85 | 19.93 | 18.26 | 19.50 | 16.91 | qfq | 27,420,200 | 521,090,749 | 3.39% |
| 2024-11-05 | 18.39 | 18.98 | 18.08 | 18.86 | 16.36 | qfq | 19,661,567 | 364,317,962 | 2.56% |
| 2024-11-04 | 18.91 | 19.02 | 18.21 | 18.39 | 15.95 | qfq | 15,192,394 | 279,193,295 | -2.75% |
| 2024-11-01 | 19.19 | 19.63 | 18.84 | 18.91 | 16.40 | qfq | 16,729,433 | 321,433,426 | -2.43% |
| 2024-10-31 | 18.64 | 19.88 | 18.36 | 19.38 | 16.81 | qfq | 22,159,318 | 426,435,698 | 1.95% |
| 2024-10-30 | 19.55 | 19.95 | 18.80 | 19.01 | 16.49 | qfq | 14,129,407 | 271,729,535 | -3.36% |
| 2024-10-29 | 20.04 | 20.34 | 19.40 | 19.67 | 17.06 | qfq | 17,826,212 | 352,313,275 | -2.14% |
| 2024-10-28 | 20.20 | 20.70 | 19.50 | 20.10 | 17.43 | qfq | 23,358,333 | 473,010,286 | 1.01% |
| 2024-10-25 | 18.62 | 20.20 | 18.61 | 19.90 | 17.26 | qfq | 30,901,204 | 608,847,004 | 6.87% |
| 2024-10-24 | 18.60 | 19.08 | 18.48 | 18.62 | 16.15 | qfq | 13,580,500 | 254,685,437 | -1.01% |
| 2024-10-23 | 19.08 | 20.06 | 18.66 | 18.81 | 16.31 | qfq | 42,746,713 | 823,533,637 | -1.42% |
| 2024-10-22 | 17.99 | 19.37 | 17.83 | 19.08 | 16.55 | qfq | 39,464,743 | 749,057,006 | 6.06% |
| 2024-10-21 | 17.16 | 18.35 | 16.86 | 17.99 | 15.60 | qfq | 28,005,055 | 496,897,796 | 5.51% |
| 2024-10-18 | 17.05 | 17.39 | 16.75 | 17.05 | 14.79 | qfq | 15,848,995 | 270,236,905 | 0.06% |
| 2024-10-17 | 17.65 | 17.65 | 16.95 | 17.04 | 14.78 | qfq | 19,459,724 | 333,723,962 | -2.96% |
| 2024-10-16 | 16.99 | 18.08 | 16.95 | 17.56 | 15.23 | qfq | 28,531,029 | 505,062,788 | 2.93% |
| 2024-10-15 | 17.28 | 17.80 | 16.90 | 17.06 | 14.79 | qfq | 19,115,641 | 332,187,235 | -1.84% |
| 2024-10-14 | 16.50 | 17.59 | 16.29 | 17.38 | 15.07 | qfq | 28,711,427 | 488,876,628 | 6.69% |
| 2024-10-11 | 16.38 | 16.75 | 16.03 | 16.29 | 14.13 | qfq | 16,158,185 | 264,079,696 | -0.67% |
| 2024-10-10 | 16.00 | 16.85 | 15.65 | 16.40 | 14.22 | qfq | 26,729,400 | 438,201,474 | 3.27% |
| 2024-10-09 | 16.88 | 17.19 | 15.88 | 15.88 | 13.77 | qfq | 39,114,909 | 634,707,922 | -9.98% |
| 2024-10-08 | 19.85 | 19.85 | 17.00 | 17.64 | 15.30 | qfq | 54,129,907 | 982,663,060 | -2.76% |
| 2024-09-30 | 17.99 | 18.34 | 17.40 | 18.14 | 15.73 | qfq | 48,303,009 | 867,526,813 | 7.72% |
| 2024-09-27 | 15.68 | 16.84 | 15.50 | 16.84 | 14.60 | qfq | 42,632,278 | 696,498,893 | 9.99% |
| 2024-09-26 | 13.98 | 15.33 | 13.91 | 15.31 | 13.28 | qfq | 29,033,474 | 428,312,016 | 9.12% |
| 2024-09-25 | 14.18 | 14.51 | 14.01 | 14.03 | 12.17 | qfq | 18,785,152 | 267,757,012 | 0.21% |
| 2024-09-24 | 13.70 | 14.25 | 13.57 | 14.00 | 12.14 | qfq | 17,772,235 | 245,997,898 | 4.79% |
| 2024-09-23 | 13.22 | 13.58 | 13.12 | 13.36 | 11.59 | qfq | 8,178,010 | 109,737,767 | 1.06% |
| 2024-09-20 | 13.38 | 13.40 | 13.03 | 13.22 | 11.46 | qfq | 14,830,153 | 195,364,195 | -1.34% |
| 2024-09-19 | 12.81 | 13.48 | 12.76 | 13.40 | 11.62 | qfq | 21,726,882 | 287,839,186 | 5.76% |
| 2024-09-18 | 12.56 | 12.78 | 12.36 | 12.67 | 10.99 | qfq | 6,636,500 | 83,223,461 | 1.20% |
| 2024-09-13 | 12.76 | 12.79 | 12.42 | 12.52 | 10.86 | qfq | 9,162,937 | 115,080,636 | -2.03% |
| 2024-09-12 | 13.10 | 13.22 | 12.76 | 12.78 | 11.08 | qfq | 9,229,890 | 119,130,951 | -2.67% |
| 2024-09-11 | 13.04 | 13.27 | 12.95 | 13.13 | 11.39 | qfq | 4,792,600 | 62,916,062 | 0.31% |
| 2024-09-10 | 13.13 | 13.15 | 12.83 | 13.09 | 11.35 | qfq | 6,861,100 | 89,088,010 | 0.08% |
| 2024-09-09 | 13.34 | 13.37 | 13.01 | 13.08 | 11.34 | qfq | 7,530,390 | 98,897,937 | -2.75% |
| 2024-09-06 | 13.73 | 13.76 | 13.42 | 13.45 | 11.66 | qfq | 4,444,700 | 60,241,415 | -2.04% |
| 2024-09-05 | 13.78 | 13.87 | 13.67 | 13.73 | 11.91 | qfq | 6,514,133 | 89,689,299 | 0.07% |
| 2024-09-04 | 13.88 | 14.11 | 13.68 | 13.72 | 11.90 | qfq | 7,180,174 | 99,185,920 | -1.72% |
| 2024-09-03 | 13.66 | 14.11 | 13.60 | 13.96 | 12.11 | qfq | 6,545,155 | 91,049,941 | 2.20% |
| 2024-09-02 | 13.66 | 13.83 | 13.49 | 13.66 | 11.85 | qfq | 8,161,600 | 111,599,170 | -0.80% |
| 2024-08-30 | 13.40 | 14.15 | 13.08 | 13.77 | 11.94 | qfq | 17,907,485 | 246,605,106 | 3.38% |
| 2024-08-29 | 13.10 | 13.39 | 13.08 | 13.32 | 11.55 | qfq | 6,710,105 | 88,942,109 | 1.22% |
| 2024-08-28 | 13.05 | 13.45 | 13.05 | 13.16 | 11.41 | qfq | 9,936,301 | 131,375,352 | 2.33% |
| 2024-08-27 | 13.33 | 13.33 | 12.81 | 12.86 | 11.15 | qfq | 9,360,990 | 121,190,015 | -5.02% |
| 2024-08-26 | 13.10 | 13.57 | 12.70 | 13.54 | 11.74 | qfq | 17,332,602 | 226,620,645 | 2.81% |
| 2024-08-23 | 13.29 | 13.58 | 13.15 | 13.17 | 11.42 | qfq | 9,479,000 | 126,130,632 | -1.27% |
| 2024-08-22 | 13.42 | 13.66 | 13.17 | 13.34 | 11.57 | qfq | 9,454,781 | 126,607,847 | -1.19% |
| 2024-08-21 | 13.38 | 13.61 | 13.31 | 13.50 | 11.71 | qfq | 5,396,100 | 72,557,563 | 0.67% |
| 2024-08-20 | 13.60 | 13.66 | 13.35 | 13.41 | 11.63 | qfq | 5,522,580 | 74,388,804 | -1.76% |
| 2024-08-19 | 13.54 | 13.71 | 13.52 | 13.65 | 11.84 | qfq | 5,631,098 | 76,772,369 | 0.66% |
| 2024-08-16 | 13.79 | 13.83 | 13.56 | 13.56 | 11.76 | qfq | 7,437,469 | 101,470,707 | -2.24% |
| 2024-08-15 | 13.54 | 13.98 | 13.50 | 13.87 | 12.03 | qfq | 11,748,387 | 162,110,611 | 2.14% |
| 2024-08-14 | 13.64 | 13.70 | 13.48 | 13.58 | 11.78 | qfq | 6,026,160 | 81,875,607 | -0.73% |
| 2024-08-13 | 13.79 | 13.84 | 13.53 | 13.68 | 11.86 | qfq | 7,007,813 | 95,600,394 | -1.08% |
| 2024-08-12 | 13.91 | 13.97 | 13.73 | 13.83 | 11.99 | qfq | 7,542,600 | 104,374,931 | -1.28% |
| 2024-08-09 | 13.96 | 14.35 | 13.90 | 14.01 | 12.15 | qfq | 15,311,873 | 216,899,400 | 0.50% |
| 2024-08-08 | 13.61 | 14.29 | 13.54 | 13.94 | 12.09 | qfq | 15,436,595 | 215,266,347 | 1.98% |
| 2024-08-07 | 13.63 | 13.74 | 13.42 | 13.67 | 11.85 | qfq | 6,901,300 | 93,766,211 | 0.59% |
| 2024-08-06 | 13.50 | 13.68 | 13.40 | 13.59 | 11.79 | qfq | 5,573,244 | 75,358,826 | 1.34% |
| 2024-08-05 | 13.50 | 14.00 | 13.40 | 13.41 | 11.63 | qfq | 10,408,500 | 142,059,698 | -1.11% |
| 2024-08-02 | 13.57 | 13.79 | 13.46 | 13.56 | 11.76 | qfq | 6,489,600 | 88,542,533 | -0.88% |
| 2024-08-01 | 14.01 | 14.19 | 13.62 | 13.68 | 11.86 | qfq | 13,418,700 | 185,081,046 | -3.18% |
| 2024-07-31 | 13.53 | 14.14 | 13.46 | 14.13 | 12.25 | qfq | 9,252,123 | 128,983,523 | 4.43% |
| 2024-07-30 | 13.43 | 13.59 | 13.30 | 13.53 | 11.73 | qfq | 5,502,700 | 73,931,268 | 0.67% |
| 2024-07-29 | 13.76 | 13.82 | 13.29 | 13.44 | 11.66 | qfq | 8,819,200 | 118,818,046 | -2.04% |
| 2024-07-26 | 13.83 | 14.12 | 13.68 | 13.72 | 11.90 | qfq | 10,558,977 | 146,365,690 | -0.44% |
| 2024-07-25 | 13.47 | 13.86 | 13.38 | 13.78 | 11.95 | qfq | 8,140,126 | 111,700,219 | 1.62% |
| 2024-07-24 | 13.84 | 13.96 | 13.46 | 13.56 | 11.76 | qfq | 11,248,320 | 153,377,346 | -2.87% |
| 2024-07-23 | 14.45 | 14.45 | 13.95 | 13.96 | 12.11 | qfq | 9,475,568 | 133,967,849 | -3.26% |
| 2024-07-22 | 14.54 | 14.66 | 14.40 | 14.43 | 12.51 | qfq | 6,827,000 | 98,974,269 | -0.76% |
| 2024-07-19 | 14.85 | 14.91 | 14.49 | 14.54 | 12.61 | qfq | 11,467,487 | 167,179,942 | -2.74% |
| 2024-07-18 | 14.70 | 15.15 | 14.47 | 14.95 | 12.96 | qfq | 11,910,566 | 176,121,498 | -0.33% |
| 2024-07-17 | 14.38 | 15.07 | 14.30 | 15.00 | 13.01 | qfq | 15,909,013 | 233,678,325 | 4.17% |
| 2024-07-16 | 14.57 | 14.57 | 14.28 | 14.40 | 12.49 | qfq | 7,275,357 | 104,710,336 | -1.17% |
| 2024-07-15 | 14.71 | 14.75 | 14.45 | 14.57 | 12.64 | qfq | 7,216,843 | 105,126,013 | -2.21% |
| 2024-07-12 | 14.82 | 15.25 | 14.71 | 14.90 | 12.92 | qfq | 8,773,100 | 131,765,244 | 0.47% |
| 2024-07-11 | 14.85 | 14.89 | 14.51 | 14.83 | 12.86 | qfq | 9,521,329 | 140,081,180 | 1.58% |
| 2024-07-10 | 14.70 | 14.85 | 14.46 | 14.60 | 12.66 | qfq | 7,343,500 | 107,812,038 | -0.61% |
| 2024-07-09 | 14.90 | 14.99 | 14.46 | 14.69 | 12.74 | qfq | 12,226,031 | 179,292,432 | -1.54% |
| 2024-07-08 | 15.27 | 15.27 | 14.88 | 14.92 | 12.94 | qfq | 8,838,800 | 132,457,492 | -2.29% |
| 2024-07-05 | 15.10 | 15.33 | 14.85 | 15.27 | 13.24 | qfq | 7,518,300 | 113,211,333 | 0.99% |
| 2024-07-04 | 15.34 | 15.42 | 15.00 | 15.12 | 13.11 | qfq | 9,494,269 | 143,780,756 | -1.37% |
| 2024-07-03 | 15.60 | 15.65 | 15.31 | 15.33 | 13.29 | qfq | 5,652,360 | 87,472,087 | -1.03% |
| 2024-07-02 | 15.86 | 16.00 | 15.33 | 15.49 | 13.43 | qfq | 11,464,605 | 177,874,239 | -3.07% |
| 2024-07-01 | 15.33 | 16.09 | 15.33 | 15.98 | 13.86 | qfq | 11,489,402 | 181,277,475 | 4.24% |
| 2024-06-28 | 15.45 | 15.70 | 15.30 | 15.33 | 13.29 | qfq | 9,248,206 | 143,237,887 | -1.35% |
| 2024-06-27 | 16.04 | 16.09 | 15.45 | 15.54 | 13.48 | qfq | 10,839,173 | 169,499,486 | -3.48% |
| 2024-06-26 | 16.12 | 16.27 | 15.84 | 16.10 | 13.96 | qfq | 6,210,100 | 99,698,277 | -0.25% |
| 2024-06-25 | 15.93 | 16.39 | 15.76 | 16.14 | 14.00 | qfq | 9,760,247 | 157,330,414 | 2.09% |
| 2024-06-24 | 15.91 | 16.04 | 15.71 | 15.81 | 13.71 | qfq | 6,734,259 | 106,754,895 | -1.62% |
| 2024-06-21 | 15.93 | 16.37 | 15.81 | 16.07 | 13.94 | qfq | 6,990,000 | 112,805,289 | 0.75% |
| 2024-06-20 | 16.30 | 16.30 | 15.75 | 15.95 | 13.83 | qfq | 12,097,479 | 193,071,199 | -2.21% |
| 2024-06-19 | 16.60 | 16.61 | 16.28 | 16.31 | 14.14 | qfq | 5,569,700 | 91,145,175 | -1.45% |
| 2024-06-18 | 16.62 | 16.80 | 16.43 | 16.55 | 14.35 | qfq | 7,838,965 | 130,023,664 | -1.19% |
| 2024-06-17 | 17.00 | 17.03 | 16.41 | 16.75 | 14.53 | qfq | 11,354,488 | 189,248,279 | -2.05% |
| 2024-06-14 | 16.80 | 17.23 | 16.60 | 17.10 | 14.83 | qfq | 10,485,186 | 177,824,233 | 1.18% |
| 2024-06-13 | 17.11 | 17.23 | 16.53 | 16.90 | 14.66 | qfq | 6,762,364 | 114,234,885 | -1.52% |
| 2024-06-12 | 17.15 | 17.26 | 16.91 | 17.16 | 14.88 | qfq | 7,539,900 | 128,869,018 | -0.29% |
| 2024-06-11 | 17.30 | 17.47 | 16.97 | 17.21 | 14.92 | qfq | 8,842,417 | 151,654,910 | -1.32% |
| 2024-06-07 | 17.75 | 17.83 | 17.26 | 17.44 | 15.12 | qfq | 8,717,400 | 151,966,992 | -1.13% |
| 2024-06-06 | 17.70 | 17.92 | 17.50 | 17.64 | 15.30 | qfq | 7,264,300 | 128,614,533 | -1.29% |
| 2024-06-05 | 18.40 | 18.45 | 17.80 | 17.87 | 15.50 | qfq | 9,903,460 | 178,156,597 | -2.62% |
| 2024-06-04 | 17.79 | 18.55 | 17.62 | 18.35 | 15.91 | qfq | 16,243,012 | 295,901,795 | 3.09% |
| 2024-06-03 | 17.48 | 17.95 | 17.36 | 17.80 | 15.44 | qfq | 13,901,770 | 246,585,669 | 1.60% |
| 2024-05-31 | 17.64 | 17.80 | 17.43 | 17.52 | 15.19 | qfq | 8,939,400 | 157,122,381 | -0.68% |
| 2024-05-30 | 17.72 | 17.83 | 17.49 | 17.64 | 15.30 | qfq | 10,034,183 | 176,853,010 | -0.51% |
| 2024-05-29 | 17.74 | 18.09 | 17.63 | 17.73 | 15.38 | qfq | 9,795,804 | 174,413,650 | 0.06% |
| 2024-05-28 | 18.18 | 18.29 | 17.65 | 17.72 | 15.37 | qfq | 12,985,976 | 231,690,039 | -2.53% |
| 2024-05-27 | 18.34 | 18.45 | 17.58 | 18.18 | 15.77 | qfq | 17,468,507 | 312,489,314 | -0.76% |
| 2024-05-24 | 18.42 | 18.62 | 18.24 | 18.32 | 15.89 | qfq | 10,906,810 | 200,237,758 | -1.51% |
| 2024-05-23 | 18.89 | 19.20 | 18.43 | 18.60 | 16.13 | qfq | 22,244,938 | 414,945,148 | -2.82% |
| 2024-05-22 | 19.50 | 19.85 | 19.05 | 19.14 | 16.60 | qfq | 18,695,423 | 362,644,129 | -1.59% |
| 2024-05-21 | 19.59 | 20.00 | 19.37 | 19.45 | 16.87 | qfq | 18,848,629 | 369,273,068 | -7.25% |
| 2024-05-20 | 21.27 | 21.27 | 20.50 | 20.97 | 17.33 | qfq | 24,039,736 | 500,911,560 | -2.65% |
| 2024-05-17 | 20.30 | 21.54 | 20.03 | 21.54 | 17.80 | qfq | 41,036,780 | 846,182,711 | 6.00% |
| 2024-05-16 | 18.95 | 20.70 | 18.89 | 20.32 | 16.79 | qfq | 32,923,778 | 657,073,145 | 6.61% |
| 2024-05-15 | 18.83 | 19.38 | 18.15 | 19.06 | 15.75 | qfq | 26,554,627 | 500,509,215 | 3.19% |
| 2024-05-14 | 18.48 | 18.66 | 18.23 | 18.47 | 15.26 | qfq | 9,301,600 | 171,467,763 | 0.71% |
| 2024-05-13 | 18.36 | 18.66 | 18.10 | 18.34 | 15.15 | qfq | 11,626,202 | 213,807,946 | -1.29% |
| 2024-05-10 | 18.50 | 18.77 | 18.15 | 18.58 | 15.35 | qfq | 11,863,105 | 218,719,909 | 0.00% |
| 2024-05-09 | 18.05 | 18.70 | 18.01 | 18.58 | 15.35 | qfq | 12,198,201 | 225,161,207 | 3.22% |
| 2024-05-08 | 18.29 | 18.42 | 17.96 | 18.00 | 14.87 | qfq | 12,069,703 | 219,263,419 | -1.59% |
| 2024-05-07 | 18.29 | 18.49 | 18.12 | 18.29 | 15.11 | qfq | 14,002,148 | 256,816,817 | 0.00% |
| 2024-05-06 | 17.80 | 18.62 | 17.80 | 18.29 | 15.11 | qfq | 36,391,368 | 666,734,921 | 6.77% |
| 2024-04-30 | 17.62 | 17.69 | 17.08 | 17.13 | 14.16 | qfq | 23,973,800 | 414,168,175 | -4.57% |
| 2024-04-29 | 17.17 | 18.20 | 16.68 | 17.95 | 14.83 | qfq | 35,576,092 | 624,316,071 | 7.10% |
| 2024-04-26 | 16.48 | 16.80 | 16.32 | 16.76 | 13.85 | qfq | 17,782,040 | 294,165,445 | 1.76% |
| 2024-04-25 | 16.45 | 16.60 | 16.43 | 16.47 | 13.61 | qfq | 12,334,500 | 203,532,287 | -0.60% |
| 2024-04-24 | 16.58 | 16.73 | 16.32 | 16.57 | 13.69 | qfq | 10,670,356 | 175,566,432 | -0.36% |
| 2024-04-23 | 16.63 | 16.98 | 16.56 | 16.63 | 13.74 | qfq | 11,402,418 | 190,258,117 | -0.06% |
| 2024-04-22 | 17.07 | 17.10 | 16.62 | 16.64 | 13.75 | qfq | 13,158,239 | 221,102,538 | -1.65% |
| 2024-04-19 | 16.92 | 17.16 | 16.84 | 16.92 | 13.98 | qfq | 11,099,479 | 188,643,001 | 0.12% |
| 2024-04-18 | 16.70 | 17.23 | 16.65 | 16.90 | 13.97 | qfq | 16,696,414 | 283,360,268 | 0.42% |
| 2024-04-17 | 16.72 | 16.87 | 16.52 | 16.83 | 13.91 | qfq | 22,005,920 | 367,361,258 | 0.24% |
| 2024-04-16 | 16.72 | 17.07 | 16.34 | 16.79 | 13.87 | qfq | 40,777,664 | 681,956,639 | 5.66% |
| 2024-04-15 | 16.05 | 16.25 | 15.55 | 15.89 | 13.13 | qfq | 23,231,537 | 366,505,984 | -1.00% |
| 2024-04-12 | 16.34 | 16.56 | 15.96 | 16.05 | 13.26 | qfq | 25,946,108 | 420,525,409 | 1.58% |
| 2024-04-11 | 15.52 | 15.95 | 15.46 | 15.80 | 13.06 | qfq | 13,388,796 | 211,970,342 | 1.28% |
| 2024-04-10 | 15.37 | 15.68 | 15.35 | 15.60 | 12.89 | qfq | 10,333,100 | 160,403,853 | 0.97% |
| 2024-04-09 | 15.36 | 15.57 | 14.90 | 15.45 | 12.77 | qfq | 15,297,170 | 232,383,721 | 0.19% |
| 2024-04-08 | 15.90 | 16.04 | 15.40 | 15.42 | 12.74 | qfq | 8,848,099 | 138,216,327 | -3.02% |
| 2024-04-03 | 15.80 | 16.04 | 15.73 | 15.90 | 13.14 | qfq | 5,555,813 | 88,323,087 | 0.06% |
| 2024-04-02 | 15.99 | 15.99 | 15.80 | 15.89 | 13.13 | qfq | 5,394,632 | 85,578,180 | -0.69% |
| 2024-04-01 | 15.48 | 16.05 | 15.45 | 16.00 | 13.22 | qfq | 11,038,621 | 174,660,863 | 3.83% |
| 2024-03-29 | 15.34 | 15.44 | 15.27 | 15.41 | 12.73 | qfq | 5,345,297 | 81,989,878 | 0.06% |
| 2024-03-28 | 15.41 | 15.61 | 15.27 | 15.40 | 12.73 | qfq | 8,172,400 | 126,264,948 | 0.13% |
| 2024-03-27 | 15.64 | 15.78 | 15.38 | 15.38 | 12.71 | qfq | 7,617,439 | 118,277,164 | -2.10% |
| 2024-03-26 | 15.68 | 15.86 | 15.53 | 15.71 | 12.98 | qfq | 7,224,830 | 113,355,869 | -0.32% |
| 2024-03-25 | 15.61 | 16.13 | 15.47 | 15.76 | 13.02 | qfq | 12,336,451 | 195,047,846 | 1.48% |
| 2024-03-22 | 16.01 | 16.12 | 15.42 | 15.53 | 12.83 | qfq | 14,225,979 | 223,193,665 | -2.57% |
| 2024-03-21 | 16.02 | 16.15 | 15.92 | 15.94 | 13.17 | qfq | 6,921,765 | 110,794,780 | -0.56% |
| 2024-03-20 | 16.20 | 16.21 | 15.90 | 16.03 | 13.25 | qfq | 8,277,700 | 132,445,713 | -0.74% |
| 2024-03-19 | 16.31 | 16.31 | 16.14 | 16.15 | 13.35 | qfq | 7,744,724 | 125,359,627 | -1.16% |
| 2024-03-18 | 16.69 | 16.69 | 16.20 | 16.34 | 13.50 | qfq | 11,193,824 | 182,401,513 | -1.27% |
| 2024-03-15 | 16.53 | 16.70 | 16.39 | 16.55 | 13.68 | qfq | 6,374,550 | 105,071,686 | -0.66% |
| 2024-03-14 | 16.53 | 16.82 | 16.50 | 16.66 | 13.77 | qfq | 8,331,366 | 138,824,577 | 0.54% |
| 2024-03-13 | 16.80 | 17.38 | 16.45 | 16.57 | 13.69 | qfq | 16,760,861 | 281,487,633 | -1.37% |
| 2024-03-12 | 16.08 | 16.91 | 16.00 | 16.80 | 13.88 | qfq | 21,345,879 | 352,828,246 | 4.48% |
| 2024-03-11 | 15.77 | 16.09 | 15.66 | 16.08 | 13.29 | qfq | 7,995,760 | 126,855,107 | 1.64% |
| 2024-03-08 | 15.85 | 15.95 | 15.55 | 15.82 | 13.07 | qfq | 7,770,500 | 121,702,266 | -0.19% |
| 2024-03-07 | 15.98 | 16.18 | 15.84 | 15.85 | 13.10 | qfq | 5,810,788 | 93,048,531 | -0.44% |
| 2024-03-06 | 15.77 | 16.21 | 15.76 | 15.92 | 13.16 | qfq | 6,088,439 | 97,102,283 | 0.44% |
| 2024-03-05 | 15.96 | 15.96 | 15.71 | 15.85 | 13.10 | qfq | 7,717,935 | 122,219,756 | -0.94% |
| 2024-03-04 | 16.28 | 16.35 | 15.80 | 16.00 | 13.22 | qfq | 12,027,611 | 192,057,137 | -1.72% |
| 2024-03-01 | 16.38 | 16.44 | 16.16 | 16.28 | 13.45 | qfq | 7,839,088 | 127,510,674 | -0.79% |
| 2024-02-29 | 16.02 | 16.41 | 15.97 | 16.41 | 13.56 | qfq | 8,882,765 | 143,932,121 | 1.93% |
| 2024-02-28 | 16.43 | 16.63 | 16.04 | 16.10 | 13.30 | qfq | 10,722,932 | 175,497,275 | -2.07% |
| 2024-02-27 | 16.33 | 16.45 | 16.10 | 16.44 | 13.58 | qfq | 7,708,496 | 125,600,132 | 0.43% |
| 2024-02-26 | 16.58 | 16.58 | 16.21 | 16.37 | 13.53 | qfq | 7,970,311 | 130,655,245 | -0.43% |
| 2024-02-23 | 16.58 | 16.64 | 16.22 | 16.44 | 13.58 | qfq | 7,169,498 | 117,432,947 | -0.90% |
| 2024-02-22 | 16.63 | 16.77 | 16.40 | 16.59 | 13.71 | qfq | 7,763,174 | 128,386,553 | -1.19% |
| 2024-02-21 | 16.48 | 17.12 | 16.37 | 16.79 | 13.87 | qfq | 10,229,302 | 171,951,980 | 1.14% |
| 2024-02-20 | 16.07 | 16.74 | 16.05 | 16.60 | 13.72 | qfq | 11,838,072 | 193,716,059 | 2.72% |
| 2024-02-19 | 16.63 | 16.80 | 15.95 | 16.16 | 13.35 | qfq | 14,397,347 | 232,520,128 | -2.83% |
| 2024-02-08 | 16.49 | 17.42 | 16.48 | 16.63 | 13.74 | qfq | 19,655,426 | 335,576,295 | -0.12% |
| 2024-02-07 | 15.86 | 16.69 | 15.73 | 16.65 | 13.76 | qfq | 17,500,998 | 286,697,097 | 5.05% |
| 2024-02-06 | 15.02 | 15.89 | 14.95 | 15.85 | 13.10 | qfq | 12,226,583 | 190,416,925 | 3.46% |
| 2024-02-05 | 15.00 | 15.69 | 14.45 | 15.32 | 12.66 | qfq | 12,499,066 | 186,915,271 | 1.26% |
| 2024-02-02 | 15.29 | 15.58 | 14.82 | 15.13 | 12.50 | qfq | 9,132,265 | 138,226,234 | -0.46% |
| 2024-02-01 | 15.39 | 15.49 | 14.98 | 15.20 | 12.56 | qfq | 6,371,510 | 97,136,614 | -1.94% |
| 2024-01-31 | 15.88 | 15.93 | 15.42 | 15.50 | 12.81 | qfq | 7,805,334 | 121,856,321 | -2.52% |
| 2024-01-30 | 16.01 | 16.59 | 15.81 | 15.90 | 13.14 | qfq | 11,693,668 | 189,771,903 | -1.85% |
| 2024-01-29 | 16.16 | 16.60 | 15.96 | 16.20 | 13.39 | qfq | 12,214,555 | 198,868,372 | 1.19% |
| 2024-01-26 | 15.48 | 16.39 | 15.42 | 16.01 | 13.23 | qfq | 12,462,777 | 200,140,664 | 3.16% |
| 2024-01-25 | 15.02 | 15.61 | 14.94 | 15.52 | 12.82 | qfq | 10,870,336 | 166,124,335 | 3.88% |
| 2024-01-24 | 14.93 | 15.25 | 14.56 | 14.94 | 12.35 | qfq | 6,252,836 | 93,244,919 | 0.40% |
| 2024-01-23 | 14.81 | 15.04 | 14.50 | 14.88 | 12.30 | qfq | 6,802,010 | 100,564,132 | 0.61% |
| 2024-01-22 | 15.43 | 15.52 | 14.67 | 14.79 | 12.22 | qfq | 7,180,250 | 108,637,351 | -4.52% |
| 2024-01-19 | 15.48 | 15.81 | 15.42 | 15.49 | 12.80 | qfq | 4,277,657 | 66,611,996 | -0.45% |
| 2024-01-18 | 15.52 | 15.63 | 15.18 | 15.56 | 12.86 | qfq | 6,996,453 | 107,415,672 | -0.51% |
| 2024-01-17 | 15.79 | 16.03 | 15.64 | 15.64 | 12.92 | qfq | 7,836,429 | 124,239,840 | -1.39% |
| 2024-01-16 | 15.51 | 15.92 | 15.45 | 15.86 | 13.11 | qfq | 10,539,431 | 166,073,195 | 1.99% |
| 2024-01-15 | 15.55 | 15.78 | 15.24 | 15.55 | 12.85 | qfq | 6,849,236 | 106,415,978 | 0.00% |
| 2024-01-12 | 15.71 | 16.10 | 15.50 | 15.55 | 12.85 | qfq | 9,297,187 | 146,901,104 | -0.89% |
| 2024-01-11 | 15.33 | 15.82 | 15.23 | 15.69 | 12.97 | qfq | 6,990,019 | 108,986,433 | 2.42% |
| 2024-01-10 | 15.08 | 15.42 | 14.94 | 15.32 | 12.66 | qfq | 5,018,550 | 76,372,952 | 1.52% |
| 2024-01-09 | 15.08 | 15.25 | 14.92 | 15.09 | 12.47 | qfq | 4,521,061 | 68,134,276 | 0.20% |
| 2024-01-08 | 15.40 | 15.40 | 15.04 | 15.06 | 12.44 | qfq | 4,460,000 | 67,735,649 | -1.76% |
| 2024-01-05 | 15.35 | 15.50 | 15.22 | 15.33 | 12.67 | qfq | 5,737,103 | 88,098,813 | 0.00% |
| 2024-01-04 | 15.46 | 15.49 | 14.80 | 15.33 | 12.67 | qfq | 12,161,232 | 184,076,921 | -1.10% |
| 2024-01-03 | 15.53 | 15.70 | 15.48 | 15.50 | 12.81 | qfq | 5,207,600 | 80,982,946 | -0.58% |
| 2024-01-02 | 15.95 | 15.95 | 15.57 | 15.59 | 12.88 | qfq | 8,158,426 | 127,910,907 | -2.26% |
| 2023-12-29 | 15.85 | 15.99 | 15.72 | 15.95 | 13.18 | qfq | 5,029,446 | 80,008,687 | 0.63% |
| 2023-12-28 | 15.52 | 16.06 | 15.42 | 15.85 | 13.10 | qfq | 8,985,031 | 142,079,734 | 1.73% |
| 2023-12-27 | 15.52 | 15.61 | 15.32 | 15.58 | 12.87 | qfq | 6,476,215 | 100,224,366 | 0.06% |
| 2023-12-26 | 15.95 | 15.95 | 15.50 | 15.57 | 12.87 | qfq | 5,110,642 | 79,729,103 | -2.38% |
| 2023-12-25 | 16.13 | 16.14 | 15.85 | 15.95 | 13.18 | qfq | 3,533,600 | 56,248,234 | -1.12% |
| 2023-12-22 | 16.07 | 16.55 | 16.00 | 16.13 | 13.33 | qfq | 9,375,033 | 152,583,027 | 0.62% |
| 2023-12-21 | 15.78 | 16.16 | 15.60 | 16.03 | 13.25 | qfq | 8,445,961 | 134,733,425 | 0.82% |
| 2023-12-20 | 16.15 | 16.15 | 15.80 | 15.90 | 13.14 | qfq | 5,221,213 | 83,069,982 | -1.43% |
| 2023-12-19 | 16.18 | 16.29 | 15.91 | 16.13 | 13.33 | qfq | 5,719,400 | 91,971,404 | -1.04% |
| 2023-12-18 | 16.57 | 16.60 | 16.22 | 16.30 | 13.47 | qfq | 8,977,171 | 146,973,706 | -2.86% |
| 2023-12-15 | 16.19 | 17.09 | 16.13 | 16.78 | 13.87 | qfq | 17,082,835 | 284,508,103 | 4.22% |
| 2023-12-14 | 16.12 | 16.39 | 16.06 | 16.10 | 13.30 | qfq | 4,925,800 | 79,744,588 | 0.06% |
| 2023-12-13 | 16.28 | 16.34 | 16.06 | 16.09 | 13.30 | qfq | 5,771,195 | 93,097,054 | -1.71% |
| 2023-12-12 | 16.20 | 16.54 | 16.09 | 16.37 | 13.53 | qfq | 7,887,740 | 129,277,893 | 0.99% |
| 2023-12-11 | 15.87 | 16.23 | 15.49 | 16.21 | 13.39 | qfq | 7,470,397 | 120,015,812 | 1.25% |
| 2023-12-08 | 15.92 | 16.08 | 15.83 | 16.01 | 13.23 | qfq | 6,442,511 | 102,993,982 | 0.95% |
| 2023-12-07 | 15.86 | 15.97 | 15.71 | 15.86 | 13.11 | qfq | 5,157,700 | 81,577,058 | 0.00% |
| 2023-12-06 | 15.65 | 15.98 | 15.50 | 15.86 | 13.11 | qfq | 7,031,874 | 111,139,942 | 1.28% |
| 2023-12-05 | 15.83 | 15.86 | 15.65 | 15.66 | 12.94 | qfq | 9,396,037 | 147,706,154 | -1.57% |
| 2023-12-04 | 16.21 | 16.25 | 15.87 | 15.91 | 13.15 | qfq | 9,209,477 | 146,903,340 | -1.85% |
| 2023-12-01 | 16.40 | 16.40 | 16.08 | 16.21 | 13.39 | qfq | 7,207,846 | 116,505,309 | -0.80% |
| 2023-11-30 | 16.44 | 16.50 | 16.27 | 16.34 | 13.50 | qfq | 7,086,283 | 115,807,702 | -0.73% |
| 2023-11-29 | 16.93 | 16.93 | 16.45 | 16.46 | 13.60 | qfq | 11,029,400 | 183,121,232 | -2.83% |
| 2023-11-28 | 16.99 | 16.99 | 16.68 | 16.94 | 14.00 | qfq | 7,053,000 | 118,867,025 | -0.29% |
| 2023-11-27 | 17.23 | 17.23 | 16.71 | 16.99 | 14.04 | qfq | 10,656,429 | 180,088,170 | -1.39% |
| 2023-11-24 | 17.22 | 17.45 | 17.13 | 17.23 | 14.24 | qfq | 11,731,504 | 202,858,839 | -0.35% |
| 2023-11-23 | 16.59 | 17.39 | 16.50 | 17.29 | 14.29 | qfq | 15,159,302 | 258,709,770 | 3.97% |
| 2023-11-22 | 17.09 | 17.14 | 16.61 | 16.63 | 13.74 | qfq | 13,314,597 | 222,726,117 | -2.86% |
| 2023-11-21 | 16.92 | 17.42 | 16.91 | 17.12 | 14.15 | qfq | 11,924,460 | 205,486,658 | 1.18% |
| 2023-11-20 | 17.06 | 17.07 | 16.70 | 16.92 | 13.98 | qfq | 7,176,083 | 121,000,403 | -0.41% |
| 2023-11-17 | 17.01 | 17.06 | 16.80 | 16.99 | 14.04 | qfq | 4,718,921 | 80,017,968 | -0.35% |
| 2023-11-16 | 17.29 | 17.29 | 16.93 | 17.05 | 14.09 | qfq | 5,818,990 | 99,100,849 | -1.39% |
| 2023-11-15 | 17.15 | 17.38 | 17.03 | 17.29 | 14.29 | qfq | 9,123,301 | 157,409,645 | 1.77% |
| 2023-11-14 | 16.90 | 17.07 | 16.80 | 16.99 | 14.04 | qfq | 7,015,800 | 119,150,326 | 0.53% |
| 2023-11-13 | 17.30 | 17.34 | 16.72 | 16.90 | 13.97 | qfq | 11,572,957 | 195,917,319 | -1.86% |
| 2023-11-10 | 17.69 | 17.72 | 17.10 | 17.22 | 14.23 | qfq | 6,955,200 | 120,211,561 | -1.60% |
| 2023-11-09 | 17.22 | 17.74 | 17.17 | 17.50 | 14.46 | qfq | 10,607,040 | 185,849,623 | 1.27% |
| 2023-11-08 | 17.33 | 17.48 | 17.12 | 17.28 | 14.28 | qfq | 10,548,017 | 182,253,635 | -1.09% |
| 2023-11-07 | 18.24 | 18.50 | 17.31 | 17.47 | 14.44 | qfq | 15,802,436 | 278,149,825 | -4.59% |
| 2023-11-06 | 18.42 | 18.48 | 18.13 | 18.31 | 15.13 | qfq | 7,095,800 | 129,971,739 | 0.55% |
| 2023-11-03 | 17.94 | 18.43 | 17.88 | 18.21 | 15.05 | qfq | 5,946,882 | 108,608,125 | 1.22% |
| 2023-11-02 | 18.20 | 18.32 | 17.94 | 17.99 | 14.87 | qfq | 5,096,922 | 91,990,070 | -1.10% |
| 2023-11-01 | 18.14 | 18.39 | 17.94 | 18.19 | 15.03 | qfq | 7,337,401 | 133,717,255 | 0.89% |
| 2023-10-31 | 18.31 | 18.51 | 17.88 | 18.03 | 14.90 | qfq | 8,458,977 | 152,774,362 | 0.45% |
| 2023-10-30 | 18.11 | 18.22 | 17.79 | 17.95 | 14.83 | qfq | 7,427,320 | 133,371,887 | -0.94% |
| 2023-10-27 | 17.65 | 18.20 | 17.50 | 18.12 | 14.97 | qfq | 7,481,768 | 134,216,990 | 2.32% |
| 2023-10-26 | 17.88 | 17.88 | 17.50 | 17.71 | 14.63 | qfq | 5,702,200 | 100,596,398 | 0.28% |
| 2023-10-25 | 17.36 | 17.85 | 17.33 | 17.66 | 14.59 | qfq | 10,002,607 | 176,408,987 | 2.97% |
| 2023-10-24 | 17.09 | 17.27 | 16.95 | 17.15 | 14.17 | qfq | 7,956,900 | 136,019,539 | 2.57% |
| 2023-10-23 | 17.02 | 17.17 | 16.61 | 16.72 | 13.82 | qfq | 4,746,420 | 80,044,015 | -2.28% |
| 2023-10-20 | 17.20 | 17.42 | 17.05 | 17.11 | 14.14 | qfq | 4,076,400 | 70,253,376 | -0.41% |
| 2023-10-19 | 17.23 | 17.51 | 17.16 | 17.18 | 14.20 | qfq | 3,824,173 | 66,182,987 | -1.26% |
| 2023-10-18 | 17.55 | 17.55 | 17.30 | 17.40 | 14.38 | qfq | 5,350,417 | 93,035,133 | -1.42% |
| 2023-10-17 | 17.52 | 17.66 | 17.33 | 17.65 | 14.58 | qfq | 4,348,490 | 76,132,582 | 0.74% |
| 2023-10-16 | 17.41 | 17.84 | 17.40 | 17.52 | 14.48 | qfq | 7,462,300 | 131,240,628 | 1.10% |
| 2023-10-13 | 17.42 | 17.45 | 17.22 | 17.33 | 14.32 | qfq | 4,716,399 | 81,616,122 | -0.97% |
| 2023-10-12 | 17.50 | 17.63 | 17.28 | 17.50 | 14.46 | qfq | 6,675,567 | 116,675,013 | -0.11% |
| 2023-10-11 | 17.50 | 17.79 | 17.39 | 17.52 | 14.48 | qfq | 7,428,783 | 130,391,752 | -0.68% |
| 2023-10-10 | 17.94 | 17.94 | 17.41 | 17.64 | 14.58 | qfq | 8,098,050 | 142,463,519 | -0.95% |
| 2023-10-09 | 18.86 | 18.95 | 17.58 | 17.81 | 14.72 | qfq | 19,675,304 | 353,565,028 | -5.97% |
| 2023-09-28 | 18.87 | 19.10 | 18.70 | 18.94 | 15.65 | qfq | 6,231,554 | 117,675,184 | 0.05% |
| 2023-09-27 | 18.71 | 19.27 | 18.71 | 18.93 | 15.64 | qfq | 8,902,100 | 169,062,675 | 0.69% |
| 2023-09-26 | 18.80 | 19.06 | 18.76 | 18.80 | 15.54 | qfq | 6,891,256 | 129,945,027 | 0.05% |
| 2023-09-25 | 18.79 | 19.02 | 18.56 | 18.79 | 15.53 | qfq | 7,340,886 | 138,298,324 | 0.05% |
| 2023-09-22 | 18.90 | 19.03 | 18.67 | 18.78 | 15.52 | qfq | 7,596,501 | 142,700,195 | -1.00% |
| 2023-09-21 | 18.83 | 19.10 | 18.75 | 18.97 | 15.68 | qfq | 6,741,405 | 127,786,511 | 0.26% |
| 2023-09-20 | 18.91 | 19.08 | 18.80 | 18.92 | 15.63 | qfq | 4,866,522 | 92,176,192 | -0.37% |
| 2023-09-19 | 19.17 | 19.21 | 18.80 | 18.99 | 15.69 | qfq | 5,600,134 | 106,122,080 | -0.63% |
| 2023-09-18 | 18.90 | 19.32 | 18.76 | 19.11 | 15.79 | qfq | 6,916,178 | 132,203,604 | 1.00% |
| 2023-09-15 | 19.30 | 19.35 | 18.78 | 18.92 | 15.63 | qfq | 8,999,284 | 170,905,141 | -0.53% |
| 2023-09-14 | 19.05 | 19.08 | 18.77 | 19.02 | 15.72 | qfq | 6,576,517 | 124,671,392 | 0.05% |
| 2023-09-13 | 19.18 | 19.21 | 18.76 | 19.01 | 15.71 | qfq | 7,386,100 | 140,029,577 | -0.21% |
| 2023-09-12 | 19.25 | 19.31 | 19.00 | 19.05 | 15.74 | qfq | 7,547,000 | 144,202,863 | -1.09% |
| 2023-09-11 | 19.74 | 19.80 | 19.05 | 19.26 | 15.92 | qfq | 10,905,900 | 209,948,966 | -1.73% |
| 2023-09-08 | 19.76 | 19.98 | 19.49 | 19.60 | 16.20 | qfq | 8,582,476 | 168,827,565 | -1.56% |
| 2023-09-07 | 20.42 | 20.73 | 19.83 | 19.91 | 16.45 | qfq | 8,930,723 | 179,541,505 | -2.74% |
| 2023-09-06 | 20.60 | 20.68 | 20.20 | 20.47 | 16.92 | qfq | 9,404,988 | 192,034,329 | -1.02% |
| 2023-09-05 | 20.66 | 21.09 | 20.45 | 20.68 | 17.09 | qfq | 16,238,639 | 336,951,709 | 0.10% |
| 2023-09-04 | 20.51 | 21.20 | 20.35 | 20.66 | 17.07 | qfq | 26,383,587 | 547,469,084 | 3.30% |
| 2023-09-01 | 19.50 | 20.42 | 19.42 | 20.00 | 16.53 | qfq | 20,177,189 | 402,038,461 | 5.04% |
| 2023-08-31 | 19.53 | 19.56 | 18.50 | 19.04 | 15.73 | qfq | 22,896,006 | 436,563,773 | -0.78% |
| 2023-08-30 | 18.45 | 19.33 | 18.38 | 19.19 | 15.86 | qfq | 17,511,176 | 333,010,946 | 4.69% |
| 2023-08-29 | 18.20 | 18.46 | 17.90 | 18.33 | 15.15 | qfq | 9,617,313 | 175,294,103 | 0.66% |
| 2023-08-28 | 18.45 | 18.65 | 17.60 | 18.21 | 15.05 | qfq | 17,458,551 | 319,419,851 | 5.02% |
| 2023-08-25 | 17.18 | 17.74 | 16.98 | 17.34 | 14.33 | qfq | 8,292,749 | 143,646,695 | 0.41% |
| 2023-08-24 | 17.37 | 17.48 | 17.13 | 17.27 | 14.27 | qfq | 4,668,119 | 80,893,056 | -0.40% |
| 2023-08-23 | 17.88 | 17.88 | 17.32 | 17.34 | 14.33 | qfq | 5,071,200 | 88,705,041 | -2.31% |
| 2023-08-22 | 18.05 | 18.19 | 17.52 | 17.75 | 14.67 | qfq | 8,398,900 | 149,051,652 | -1.72% |
| 2023-08-21 | 18.33 | 18.71 | 17.98 | 18.06 | 14.92 | qfq | 6,307,700 | 115,481,883 | -1.85% |
| 2023-08-18 | 18.70 | 18.84 | 18.40 | 18.40 | 15.20 | qfq | 4,735,721 | 87,903,913 | -1.92% |
| 2023-08-17 | 18.00 | 18.88 | 17.89 | 18.76 | 15.50 | qfq | 11,887,090 | 220,958,904 | 3.30% |
| 2023-08-16 | 17.95 | 18.50 | 17.72 | 18.16 | 15.01 | qfq | 7,683,166 | 139,424,513 | 1.34% |
| 2023-08-15 | 17.97 | 18.28 | 17.72 | 17.92 | 14.81 | qfq | 6,872,728 | 123,314,900 | 0.11% |
| 2023-08-14 | 17.60 | 17.95 | 17.17 | 17.90 | 14.79 | qfq | 8,478,850 | 148,845,004 | 0.56% |
| 2023-08-11 | 18.09 | 18.23 | 17.60 | 17.80 | 14.71 | qfq | 4,662,805 | 83,357,707 | -1.77% |
| 2023-08-10 | 18.15 | 18.28 | 17.88 | 18.12 | 14.97 | qfq | 3,904,565 | 70,542,797 | -0.28% |
| 2023-08-09 | 18.30 | 18.49 | 18.08 | 18.17 | 15.01 | qfq | 4,491,224 | 81,916,866 | -1.30% |
| 2023-08-08 | 18.45 | 18.70 | 18.22 | 18.41 | 15.21 | qfq | 4,522,548 | 83,220,338 | -0.54% |
| 2023-08-07 | 18.79 | 18.79 | 18.38 | 18.51 | 15.30 | qfq | 7,548,364 | 139,662,100 | -2.32% |
| 2023-08-04 | 19.20 | 19.59 | 18.86 | 18.95 | 15.66 | qfq | 11,045,688 | 211,666,822 | 0.48% |
| 2023-08-03 | 18.65 | 19.02 | 18.40 | 18.86 | 15.58 | qfq | 10,132,965 | 189,584,652 | 0.27% |
| 2023-08-02 | 18.89 | 19.28 | 18.63 | 18.81 | 15.54 | qfq | 7,164,780 | 135,338,155 | 0.21% |
| 2023-08-01 | 19.02 | 19.35 | 18.63 | 18.77 | 15.51 | qfq | 15,104,937 | 286,224,160 | -2.14% |
| 2023-07-31 | 18.91 | 19.56 | 18.70 | 19.18 | 15.85 | qfq | 28,023,280 | 534,235,807 | 4.52% |
| 2023-07-28 | 17.56 | 18.45 | 17.41 | 18.35 | 15.16 | qfq | 19,710,396 | 356,854,305 | 5.52% |
| 2023-07-27 | 17.68 | 17.80 | 17.34 | 17.39 | 14.37 | qfq | 10,382,345 | 181,987,023 | -2.41% |
| 2023-07-26 | 18.03 | 18.16 | 17.72 | 17.82 | 14.73 | qfq | 11,465,617 | 205,530,724 | -0.78% |
| 2023-07-25 | 16.99 | 18.00 | 16.98 | 17.96 | 14.84 | qfq | 31,275,002 | 555,034,659 | 8.32% |
| 2023-07-24 | 17.11 | 17.15 | 16.33 | 16.58 | 13.70 | qfq | 14,670,579 | 242,979,417 | -2.41% |
| 2023-07-21 | 17.17 | 17.20 | 16.90 | 16.99 | 14.04 | qfq | 7,976,260 | 135,845,580 | -1.11% |
| 2023-07-20 | 16.80 | 17.50 | 16.77 | 17.18 | 14.20 | qfq | 21,163,836 | 365,471,003 | 2.02% |
| 2023-07-19 | 16.48 | 16.95 | 16.42 | 16.84 | 13.92 | qfq | 13,180,533 | 220,589,656 | 2.31% |
| 2023-07-18 | 16.25 | 16.52 | 16.16 | 16.46 | 13.60 | qfq | 6,211,234 | 101,625,646 | 0.92% |