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
安洁科技002635.SZ
最近收盘价13.712026-07-17
最近交易日2026-07-17
成交量（股）36,697,790
成交额（元）526,009,103
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-12 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-06 | 2025-05-13 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-11 | 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 | 15.03 | 15.17 | 13.66 | 13.71 | 13.71 | qfq | 36,697,790 | 526,009,103 | -9.62% |
| 2026-07-16 | 15.28 | 16.00 | 15.06 | 15.17 | 15.17 | qfq | 28,128,774 | 436,999,678 | -1.81% |
| 2026-07-15 | 16.20 | 16.50 | 15.36 | 15.45 | 15.45 | qfq | 32,441,899 | 511,010,861 | -3.62% |
| 2026-07-14 | 15.96 | 16.23 | 15.48 | 16.03 | 16.03 | qfq | 29,254,616 | 465,989,563 | 2.10% |
| 2026-07-13 | 17.22 | 17.92 | 15.63 | 15.70 | 15.70 | qfq | 39,945,906 | 657,988,176 | -9.56% |
| 2026-07-10 | 17.76 | 18.27 | 17.35 | 17.36 | 17.36 | qfq | 42,304,891 | 753,879,957 | -2.53% |
| 2026-07-09 | 18.06 | 18.16 | 16.75 | 17.81 | 17.81 | qfq | 54,354,984 | 945,503,298 | -0.45% |
| 2026-07-08 | 19.72 | 19.93 | 17.86 | 17.89 | 17.89 | qfq | 61,063,014 | 1,128,044,035 | -9.83% |
| 2026-07-07 | 19.93 | 20.79 | 19.16 | 19.84 | 19.84 | qfq | 57,225,025 | 1,142,740,603 | -5.61% |
| 2026-07-06 | 23.14 | 23.14 | 21.02 | 21.02 | 21.02 | qfq | 66,674,984 | 1,439,859,083 | -10.02% |
| 2026-07-03 | 21.88 | 23.36 | 21.42 | 23.36 | 23.36 | qfq | 49,524,183 | 1,108,819,545 | 9.98% |
| 2026-07-02 | 23.74 | 24.74 | 21.08 | 21.24 | 21.24 | qfq | 113,952,165 | 2,592,528,833 | -5.60% |
| 2026-07-01 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | qfq | 5,720,546 | 128,712,285 | 10.02% |
| 2026-06-30 | 19.88 | 20.75 | 19.08 | 20.45 | 20.45 | qfq | 57,333,268 | 1,129,381,251 | 2.92% |
| 2026-06-29 | 19.18 | 20.60 | 19.15 | 19.87 | 19.87 | qfq | 67,626,546 | 1,340,443,033 | 1.64% |
| 2026-06-26 | 18.30 | 19.94 | 17.95 | 19.55 | 19.55 | qfq | 66,520,650 | 1,272,397,190 | 6.02% |
| 2026-06-25 | 18.23 | 19.83 | 18.12 | 18.44 | 18.44 | qfq | 59,492,235 | 1,130,803,204 | 2.27% |
| 2026-06-24 | 17.87 | 18.36 | 17.35 | 18.03 | 18.03 | qfq | 26,053,151 | 465,518,065 | 0.06% |
| 2026-06-23 | 17.93 | 18.39 | 17.60 | 18.02 | 18.02 | qfq | 20,741,800 | 372,931,742 | -0.44% |
| 2026-06-22 | 18.30 | 18.50 | 17.55 | 18.10 | 18.10 | qfq | 25,422,186 | 457,799,197 | -0.55% |
| 2026-06-18 | 18.30 | 18.50 | 18.03 | 18.20 | 18.20 | qfq | 22,572,814 | 411,831,112 | -0.93% |
| 2026-06-17 | 18.28 | 18.82 | 18.12 | 18.37 | 18.37 | qfq | 27,389,578 | 503,979,183 | -0.43% |
| 2026-06-16 | 17.52 | 18.60 | 17.19 | 18.45 | 18.45 | qfq | 45,169,147 | 812,881,031 | 5.73% |
| 2026-06-15 | 16.02 | 17.45 | 16.01 | 17.45 | 17.45 | qfq | 36,880,841 | 625,530,912 | 10.03% |
| 2026-06-12 | 16.66 | 17.15 | 15.74 | 15.86 | 15.86 | qfq | 32,628,140 | 530,624,166 | -2.52% |
| 2026-06-11 | 16.63 | 16.79 | 16.04 | 16.27 | 16.27 | qfq | 21,486,228 | 349,997,335 | -2.98% |
| 2026-06-10 | 16.86 | 16.96 | 16.11 | 16.77 | 16.77 | qfq | 24,906,466 | 412,340,545 | -1.70% |
| 2026-06-09 | 16.90 | 17.18 | 16.50 | 17.06 | 17.06 | qfq | 27,082,942 | 456,696,798 | 3.14% |
| 2026-06-08 | 17.10 | 17.59 | 16.40 | 16.54 | 16.54 | qfq | 30,666,369 | 520,285,634 | -6.29% |
| 2026-06-05 | 17.08 | 18.08 | 16.61 | 17.65 | 17.65 | qfq | 40,917,582 | 722,496,647 | 2.32% |
| 2026-06-04 | 16.79 | 17.61 | 16.74 | 17.25 | 17.25 | qfq | 25,092,584 | 430,113,745 | 1.35% |
| 2026-06-03 | 17.18 | 17.56 | 16.76 | 17.02 | 17.02 | qfq | 27,900,459 | 480,433,716 | -2.30% |
| 2026-06-02 | 16.98 | 17.90 | 16.82 | 17.42 | 17.42 | qfq | 32,366,773 | 566,162,127 | 2.47% |
| 2026-06-01 | 16.61 | 17.58 | 16.61 | 17.00 | 17.00 | qfq | 34,240,427 | 586,231,420 | 2.16% |
| 2026-05-29 | 17.23 | 17.78 | 16.41 | 16.64 | 16.64 | qfq | 47,974,564 | 812,430,531 | -3.42% |
| 2026-05-28 | 17.92 | 19.43 | 16.78 | 17.23 | 17.23 | qfq | 64,898,218 | 1,154,173,590 | -4.38% |
| 2026-05-27 | 18.21 | 18.67 | 17.74 | 18.02 | 18.02 | qfq | 34,232,561 | 622,001,278 | -1.91% |
| 2026-05-26 | 18.71 | 18.92 | 18.15 | 18.37 | 18.37 | qfq | 40,142,191 | 741,495,855 | -3.16% |
| 2026-05-25 | 19.20 | 19.25 | 18.52 | 18.97 | 18.97 | qfq | 51,838,182 | 975,261,137 | 0.37% |
| 2026-05-22 | 17.45 | 19.16 | 17.27 | 18.90 | 18.90 | qfq | 80,123,025 | 1,484,816,681 | 8.50% |
| 2026-05-21 | 17.87 | 18.32 | 17.37 | 17.42 | 17.42 | qfq | 50,185,430 | 895,239,649 | -2.52% |
| 2026-05-20 | 17.66 | 18.16 | 17.40 | 17.87 | 17.87 | qfq | 51,598,979 | 914,017,075 | 1.19% |
| 2026-05-19 | 18.08 | 18.27 | 17.29 | 17.66 | 17.66 | qfq | 59,590,956 | 1,047,325,146 | -4.23% |
| 2026-05-18 | 16.46 | 18.44 | 16.40 | 18.44 | 18.44 | qfq | 45,970,564 | 807,794,625 | 10.02% |
| 2026-05-15 | 16.93 | 17.17 | 16.53 | 16.76 | 16.76 | qfq | 25,251,893 | 424,988,195 | -0.77% |
| 2026-05-14 | 17.31 | 18.15 | 16.83 | 16.89 | 16.89 | qfq | 32,260,112 | 558,163,026 | -0.53% |
| 2026-05-13 | 16.64 | 17.19 | 16.50 | 16.98 | 16.98 | qfq | 23,386,361 | 395,749,483 | 1.31% |
| 2026-05-12 | 16.50 | 17.08 | 16.41 | 16.76 | 16.76 | qfq | 23,223,793 | 388,387,586 | 1.09% |
| 2026-05-11 | 16.94 | 16.94 | 16.46 | 16.58 | 16.43 | qfq | 18,286,700 | 303,558,467 | -1.66% |
| 2026-05-08 | 16.72 | 17.05 | 16.61 | 16.86 | 16.71 | qfq | 15,439,115 | 260,149,366 | 0.00% |
| 2026-05-07 | 16.58 | 17.04 | 16.50 | 16.86 | 16.71 | qfq | 19,079,488 | 321,516,590 | 1.87% |
| 2026-05-06 | 16.64 | 16.82 | 16.43 | 16.55 | 16.40 | qfq | 17,830,259 | 296,012,651 | 0.30% |
| 2026-04-30 | 16.57 | 16.74 | 16.16 | 16.50 | 16.35 | qfq | 14,176,523 | 232,343,125 | -0.42% |
| 2026-04-29 | 16.23 | 16.90 | 16.15 | 16.57 | 16.42 | qfq | 17,945,837 | 296,898,871 | 2.03% |
| 2026-04-28 | 16.63 | 16.75 | 16.17 | 16.24 | 16.09 | qfq | 18,616,465 | 304,067,790 | -2.75% |
| 2026-04-27 | 16.34 | 17.00 | 16.26 | 16.70 | 16.55 | qfq | 19,547,432 | 325,911,916 | 2.39% |
| 2026-04-24 | 16.64 | 16.90 | 16.19 | 16.31 | 16.16 | qfq | 21,297,825 | 348,842,475 | -1.75% |
| 2026-04-23 | 17.25 | 17.39 | 16.52 | 16.60 | 16.45 | qfq | 26,801,193 | 450,744,333 | -4.65% |
| 2026-04-22 | 16.57 | 17.63 | 16.55 | 17.41 | 17.25 | qfq | 30,317,785 | 524,480,832 | 4.63% |
| 2026-04-21 | 16.67 | 16.87 | 16.55 | 16.64 | 16.49 | qfq | 17,915,001 | 298,723,556 | -0.95% |
| 2026-04-20 | 16.63 | 17.20 | 16.43 | 16.80 | 16.65 | qfq | 29,797,981 | 502,476,262 | 1.82% |
| 2026-04-17 | 16.10 | 17.12 | 15.84 | 16.50 | 16.35 | qfq | 37,324,757 | 618,151,752 | 3.38% |
| 2026-04-16 | 15.77 | 15.98 | 15.66 | 15.96 | 15.82 | qfq | 28,367,175 | 449,209,642 | 0.69% |
| 2026-04-15 | 15.46 | 16.26 | 15.34 | 15.85 | 15.71 | qfq | 37,911,532 | 604,169,056 | 2.52% |
| 2026-04-14 | 15.71 | 15.75 | 15.29 | 15.46 | 15.32 | qfq | 26,476,227 | 410,070,240 | -0.45% |
| 2026-04-13 | 15.41 | 15.78 | 15.39 | 15.53 | 15.39 | qfq | 23,309,942 | 362,737,875 | 0.39% |
| 2026-04-10 | 15.60 | 16.01 | 15.19 | 15.47 | 15.33 | qfq | 47,177,850 | 729,759,179 | -1.78% |
| 2026-04-09 | 14.12 | 15.75 | 14.04 | 15.75 | 15.61 | qfq | 36,750,776 | 556,980,717 | 9.99% |
| 2026-04-08 | 13.93 | 14.33 | 13.85 | 14.32 | 14.19 | qfq | 22,615,249 | 318,944,377 | 4.22% |
| 2026-04-07 | 14.40 | 14.72 | 13.56 | 13.74 | 13.62 | qfq | 25,271,175 | 352,600,897 | -1.22% |
| 2026-04-03 | 13.62 | 14.28 | 13.26 | 13.91 | 13.78 | qfq | 16,532,700 | 228,620,229 | 3.27% |
| 2026-04-02 | 13.80 | 14.23 | 13.41 | 13.47 | 13.35 | qfq | 11,952,982 | 164,321,930 | -3.09% |
| 2026-04-01 | 13.76 | 13.96 | 13.60 | 13.90 | 13.77 | qfq | 11,039,771 | 151,846,516 | 3.65% |
| 2026-03-31 | 13.42 | 13.84 | 13.20 | 13.41 | 13.29 | qfq | 13,096,600 | 177,208,144 | -0.30% |
| 2026-03-30 | 13.89 | 13.91 | 13.23 | 13.45 | 13.33 | qfq | 14,743,771 | 198,279,412 | -4.61% |
| 2026-03-27 | 13.92 | 14.14 | 13.69 | 14.10 | 13.97 | qfq | 7,725,600 | 107,944,386 | 1.44% |
| 2026-03-26 | 14.06 | 14.56 | 13.87 | 13.90 | 13.77 | qfq | 12,037,610 | 170,398,726 | -1.00% |
| 2026-03-25 | 13.30 | 14.20 | 13.30 | 14.04 | 13.91 | qfq | 18,787,470 | 261,999,636 | 5.41% |
| 2026-03-24 | 13.26 | 13.34 | 12.80 | 13.32 | 13.20 | qfq | 13,945,797 | 182,338,009 | 4.06% |
| 2026-03-23 | 14.12 | 14.12 | 12.80 | 12.80 | 12.68 | qfq | 23,396,200 | 310,968,259 | -9.99% |
| 2026-03-20 | 14.87 | 14.91 | 14.22 | 14.22 | 14.09 | qfq | 9,483,401 | 137,717,131 | -3.27% |
| 2026-03-19 | 14.82 | 14.89 | 14.63 | 14.70 | 14.57 | qfq | 8,433,000 | 124,248,866 | -2.07% |
| 2026-03-18 | 14.66 | 15.06 | 14.60 | 15.01 | 14.87 | qfq | 11,139,200 | 165,369,221 | 2.88% |
| 2026-03-17 | 15.25 | 15.27 | 14.57 | 14.59 | 14.46 | qfq | 12,486,920 | 185,297,114 | -3.95% |
| 2026-03-16 | 15.07 | 15.22 | 14.82 | 15.19 | 15.05 | qfq | 11,581,950 | 174,311,389 | 0.20% |
| 2026-03-13 | 15.40 | 15.49 | 15.10 | 15.16 | 15.02 | qfq | 11,792,109 | 179,821,485 | -1.37% |
| 2026-03-12 | 15.18 | 15.53 | 15.10 | 15.37 | 15.23 | qfq | 17,094,003 | 262,357,482 | 0.79% |
| 2026-03-11 | 15.47 | 15.50 | 15.19 | 15.25 | 15.11 | qfq | 20,901,256 | 319,960,893 | -0.91% |
| 2026-03-10 | 14.89 | 15.86 | 14.89 | 15.39 | 15.25 | qfq | 33,990,559 | 523,923,320 | 3.92% |
| 2026-03-09 | 14.54 | 14.86 | 14.15 | 14.81 | 14.68 | qfq | 15,133,314 | 219,605,685 | 0.89% |
| 2026-03-06 | 14.50 | 14.77 | 14.28 | 14.68 | 14.55 | qfq | 10,950,132 | 159,652,977 | 0.75% |
| 2026-03-05 | 14.19 | 14.88 | 14.18 | 14.57 | 14.44 | qfq | 18,533,545 | 271,330,593 | 4.74% |
| 2026-03-04 | 13.93 | 14.18 | 13.82 | 13.91 | 13.78 | qfq | 10,597,580 | 148,246,782 | -0.43% |
| 2026-03-03 | 14.64 | 14.68 | 13.92 | 13.97 | 13.84 | qfq | 13,688,600 | 194,764,274 | -4.32% |
| 2026-03-02 | 14.60 | 14.79 | 14.48 | 14.60 | 14.47 | qfq | 11,891,463 | 173,965,439 | -2.01% |
| 2026-02-27 | 15.03 | 15.03 | 14.76 | 14.90 | 14.77 | qfq | 10,556,083 | 156,611,119 | -1.46% |
| 2026-02-26 | 14.79 | 15.20 | 14.74 | 15.12 | 14.98 | qfq | 17,699,337 | 266,122,324 | 2.23% |
| 2026-02-25 | 14.65 | 14.85 | 14.63 | 14.79 | 14.66 | qfq | 10,885,250 | 160,660,429 | 0.89% |
| 2026-02-24 | 14.58 | 14.81 | 14.55 | 14.66 | 14.53 | qfq | 15,822,120 | 232,749,307 | 2.37% |
| 2026-02-13 | 14.22 | 14.50 | 14.20 | 14.32 | 14.19 | qfq | 10,173,611 | 146,451,704 | 0.21% |
| 2026-02-12 | 14.26 | 14.38 | 14.17 | 14.29 | 14.16 | qfq | 5,674,150 | 81,214,766 | 0.21% |
| 2026-02-11 | 14.23 | 14.38 | 14.19 | 14.26 | 14.13 | qfq | 5,629,050 | 80,490,005 | 0.21% |
| 2026-02-10 | 14.10 | 14.35 | 14.03 | 14.23 | 14.10 | qfq | 7,356,153 | 105,006,468 | 0.92% |
| 2026-02-09 | 14.09 | 14.13 | 13.95 | 14.10 | 13.97 | qfq | 5,897,678 | 82,737,575 | 1.37% |
| 2026-02-06 | 13.73 | 14.15 | 13.67 | 13.91 | 13.78 | qfq | 7,383,348 | 102,964,740 | 0.65% |
| 2026-02-05 | 13.81 | 13.93 | 13.76 | 13.82 | 13.69 | qfq | 5,761,800 | 79,666,024 | -0.72% |
| 2026-02-04 | 13.94 | 13.94 | 13.75 | 13.92 | 13.79 | qfq | 6,100,524 | 84,442,951 | -0.14% |
| 2026-02-03 | 13.74 | 13.99 | 13.68 | 13.94 | 13.81 | qfq | 9,212,803 | 127,951,216 | 2.50% |
| 2026-02-02 | 13.80 | 14.04 | 13.59 | 13.60 | 13.48 | qfq | 11,257,487 | 155,204,792 | -2.30% |
| 2026-01-30 | 13.96 | 14.06 | 13.59 | 13.92 | 13.79 | qfq | 15,612,378 | 216,446,932 | -1.69% |
| 2026-01-29 | 14.45 | 14.54 | 14.05 | 14.16 | 14.03 | qfq | 16,277,655 | 232,121,126 | -2.41% |
| 2026-01-28 | 15.30 | 15.30 | 14.48 | 14.51 | 14.38 | qfq | 24,070,175 | 353,226,738 | -2.29% |
| 2026-01-27 | 14.43 | 15.14 | 14.43 | 14.85 | 14.72 | qfq | 40,065,108 | 595,363,126 | 1.71% |
| 2026-01-26 | 14.60 | 14.92 | 14.30 | 14.60 | 14.47 | qfq | 14,814,968 | 215,234,475 | -0.14% |
| 2026-01-23 | 14.47 | 14.64 | 14.41 | 14.62 | 14.49 | qfq | 11,262,299 | 163,983,271 | 0.97% |
| 2026-01-22 | 14.41 | 14.48 | 14.33 | 14.48 | 14.35 | qfq | 8,616,139 | 124,280,345 | 0.70% |
| 2026-01-21 | 14.13 | 14.40 | 14.09 | 14.38 | 14.25 | qfq | 8,852,662 | 126,796,196 | 1.05% |
| 2026-01-20 | 14.31 | 14.34 | 14.13 | 14.23 | 14.10 | qfq | 7,944,300 | 112,869,352 | -0.56% |
| 2026-01-19 | 14.27 | 14.35 | 14.15 | 14.31 | 14.18 | qfq | 7,552,639 | 107,877,401 | 0.28% |
| 2026-01-16 | 14.20 | 14.34 | 14.04 | 14.27 | 14.14 | qfq | 9,750,667 | 138,393,075 | 0.99% |
| 2026-01-15 | 14.00 | 14.18 | 13.96 | 14.13 | 14.00 | qfq | 8,326,810 | 117,098,659 | 0.36% |
| 2026-01-14 | 14.12 | 14.37 | 13.97 | 14.08 | 13.95 | qfq | 14,129,829 | 200,469,871 | -0.42% |
| 2026-01-13 | 14.49 | 14.49 | 14.07 | 14.14 | 14.01 | qfq | 14,527,726 | 206,363,212 | -2.35% |
| 2026-01-12 | 14.23 | 14.49 | 14.12 | 14.48 | 14.35 | qfq | 15,967,398 | 229,327,722 | 1.97% |
| 2026-01-09 | 14.00 | 14.23 | 13.95 | 14.20 | 14.07 | qfq | 10,319,850 | 145,863,304 | 1.43% |
| 2026-01-08 | 13.99 | 14.10 | 13.95 | 14.00 | 13.87 | qfq | 7,330,534 | 102,836,797 | 0.00% |
| 2026-01-07 | 14.06 | 14.16 | 13.96 | 14.00 | 13.87 | qfq | 7,270,102 | 102,136,349 | -0.28% |
| 2026-01-06 | 14.00 | 14.09 | 13.94 | 14.04 | 13.91 | qfq | 7,894,557 | 110,669,710 | 0.36% |
| 2026-01-05 | 13.81 | 13.99 | 13.80 | 13.99 | 13.86 | qfq | 7,332,050 | 102,015,052 | 0.94% |
| 2025-12-31 | 13.86 | 13.92 | 13.75 | 13.86 | 13.73 | qfq | 4,744,648 | 65,590,152 | 0.14% |
| 2025-12-30 | 13.72 | 13.96 | 13.68 | 13.84 | 13.71 | qfq | 5,866,594 | 81,412,149 | 0.51% |
| 2025-12-29 | 13.79 | 13.85 | 13.72 | 13.77 | 13.65 | qfq | 4,145,600 | 57,125,553 | -0.36% |
| 2025-12-26 | 13.93 | 13.94 | 13.76 | 13.82 | 13.69 | qfq | 5,183,563 | 71,798,014 | -0.72% |
| 2025-12-25 | 13.99 | 14.00 | 13.84 | 13.92 | 13.79 | qfq | 5,093,100 | 70,918,493 | -0.36% |
| 2025-12-24 | 13.67 | 13.99 | 13.67 | 13.97 | 13.84 | qfq | 6,122,053 | 85,165,897 | 1.75% |
| 2025-12-23 | 13.84 | 13.94 | 13.70 | 13.73 | 13.61 | qfq | 5,554,779 | 76,770,584 | -1.08% |
| 2025-12-22 | 13.78 | 13.98 | 13.73 | 13.88 | 13.75 | qfq | 8,096,392 | 112,273,372 | 0.95% |
| 2025-12-19 | 14.00 | 14.30 | 13.72 | 13.75 | 13.63 | qfq | 13,549,564 | 188,354,836 | 2.61% |
| 2025-12-18 | 13.29 | 13.55 | 13.27 | 13.40 | 13.28 | qfq | 4,698,267 | 63,219,164 | 0.15% |
| 2025-12-17 | 13.25 | 13.40 | 13.09 | 13.38 | 13.26 | qfq | 5,809,067 | 76,874,802 | 0.98% |
| 2025-12-16 | 13.44 | 13.45 | 13.13 | 13.25 | 13.13 | qfq | 4,612,901 | 61,155,715 | -1.34% |
| 2025-12-15 | 13.57 | 13.62 | 13.40 | 13.43 | 13.31 | qfq | 4,536,168 | 61,179,981 | -1.32% |
| 2025-12-12 | 13.57 | 13.71 | 13.43 | 13.61 | 13.49 | qfq | 4,431,688 | 60,312,402 | -0.07% |
| 2025-12-11 | 13.90 | 13.90 | 13.58 | 13.62 | 13.50 | qfq | 4,745,700 | 65,027,976 | -1.80% |
| 2025-12-10 | 13.98 | 13.99 | 13.77 | 13.87 | 13.74 | qfq | 4,465,900 | 61,919,693 | -0.64% |
| 2025-12-09 | 14.04 | 14.13 | 13.95 | 13.96 | 13.83 | qfq | 3,956,564 | 55,566,800 | -0.71% |
| 2025-12-08 | 14.00 | 14.11 | 13.93 | 14.06 | 13.93 | qfq | 6,104,358 | 85,733,920 | 1.01% |
| 2025-12-05 | 13.85 | 13.95 | 13.65 | 13.92 | 13.79 | qfq | 4,386,400 | 60,637,391 | 0.65% |
| 2025-12-04 | 13.88 | 13.94 | 13.67 | 13.83 | 13.70 | qfq | 4,587,150 | 63,254,151 | -0.58% |
| 2025-12-03 | 14.04 | 14.08 | 13.87 | 13.91 | 13.78 | qfq | 5,015,863 | 69,889,826 | -0.93% |
| 2025-12-02 | 14.12 | 14.12 | 13.99 | 14.04 | 13.91 | qfq | 5,537,152 | 77,756,446 | -0.28% |
| 2025-12-01 | 13.73 | 14.15 | 13.69 | 14.08 | 13.95 | qfq | 10,202,450 | 142,887,921 | 2.55% |
| 2025-11-28 | 13.65 | 13.79 | 13.57 | 13.73 | 13.61 | qfq | 4,477,300 | 61,373,485 | 0.66% |
| 2025-11-27 | 13.51 | 13.83 | 13.50 | 13.64 | 13.52 | qfq | 5,774,872 | 79,111,122 | 0.44% |
| 2025-11-26 | 13.49 | 13.88 | 13.43 | 13.58 | 13.46 | qfq | 6,502,879 | 88,795,709 | 0.22% |
| 2025-11-25 | 13.41 | 13.87 | 13.34 | 13.55 | 13.43 | qfq | 7,546,279 | 102,714,997 | 1.50% |
| 2025-11-24 | 13.10 | 13.39 | 13.10 | 13.35 | 13.23 | qfq | 4,688,710 | 62,150,055 | 2.06% |
| 2025-11-21 | 13.50 | 13.60 | 13.06 | 13.08 | 12.96 | qfq | 7,619,746 | 101,061,891 | -3.89% |
| 2025-11-20 | 13.75 | 13.78 | 13.57 | 13.61 | 13.49 | qfq | 3,851,100 | 52,667,054 | -0.29% |
| 2025-11-19 | 13.85 | 13.90 | 13.50 | 13.65 | 13.53 | qfq | 6,044,760 | 82,408,149 | -1.37% |
| 2025-11-18 | 13.98 | 13.98 | 13.79 | 13.84 | 13.71 | qfq | 5,916,400 | 82,153,938 | -1.07% |
| 2025-11-17 | 13.88 | 14.19 | 13.83 | 13.99 | 13.86 | qfq | 5,991,171 | 83,719,180 | 0.50% |
| 2025-11-14 | 13.95 | 14.07 | 13.91 | 13.92 | 13.79 | qfq | 4,994,600 | 69,929,625 | -0.71% |
| 2025-11-13 | 13.98 | 14.06 | 13.93 | 14.02 | 13.89 | qfq | 4,683,748 | 65,583,594 | -0.07% |
| 2025-11-12 | 14.00 | 14.12 | 13.87 | 14.03 | 13.90 | qfq | 5,915,039 | 82,766,002 | 0.50% |
| 2025-11-11 | 14.04 | 14.05 | 13.92 | 13.96 | 13.83 | qfq | 4,555,300 | 63,771,838 | -0.14% |
| 2025-11-10 | 14.00 | 14.06 | 13.87 | 13.98 | 13.85 | qfq | 4,671,994 | 65,152,728 | -0.07% |
| 2025-11-07 | 14.06 | 14.07 | 13.96 | 13.99 | 13.86 | qfq | 4,545,980 | 63,693,570 | -0.57% |
| 2025-11-06 | 14.02 | 14.09 | 13.98 | 14.07 | 13.94 | qfq | 5,479,752 | 76,990,479 | 0.50% |
| 2025-11-05 | 13.75 | 14.09 | 13.74 | 14.00 | 13.87 | qfq | 5,566,400 | 77,843,796 | 0.36% |
| 2025-11-04 | 14.10 | 14.16 | 13.86 | 13.95 | 13.82 | qfq | 5,511,520 | 77,213,318 | -0.29% |
| 2025-11-03 | 13.85 | 14.02 | 13.70 | 13.99 | 13.86 | qfq | 5,823,635 | 80,600,392 | 0.50% |
| 2025-10-31 | 13.86 | 14.03 | 13.83 | 13.92 | 13.79 | qfq | 4,622,561 | 64,451,204 | 0.43% |
| 2025-10-30 | 14.02 | 14.10 | 13.81 | 13.86 | 13.73 | qfq | 6,301,739 | 87,677,959 | -1.21% |
| 2025-10-29 | 14.05 | 14.13 | 13.93 | 14.03 | 13.90 | qfq | 6,138,900 | 86,075,598 | -0.14% |
| 2025-10-28 | 13.78 | 14.28 | 13.73 | 14.05 | 13.92 | qfq | 11,989,047 | 168,630,894 | 1.59% |
| 2025-10-27 | 13.80 | 13.87 | 13.68 | 13.83 | 13.70 | qfq | 6,003,342 | 82,772,287 | 0.73% |
| 2025-10-24 | 13.60 | 13.74 | 13.56 | 13.73 | 13.61 | qfq | 5,937,969 | 81,221,160 | 1.10% |
| 2025-10-23 | 13.48 | 13.58 | 13.34 | 13.58 | 13.46 | qfq | 4,430,280 | 59,492,335 | 0.44% |
| 2025-10-22 | 13.49 | 13.63 | 13.44 | 13.52 | 13.40 | qfq | 3,707,394 | 50,167,538 | -0.52% |
| 2025-10-21 | 13.45 | 13.63 | 13.45 | 13.59 | 13.47 | qfq | 5,496,463 | 74,587,933 | 1.49% |
| 2025-10-20 | 13.50 | 13.52 | 13.35 | 13.39 | 13.27 | qfq | 4,643,678 | 62,242,088 | 0.90% |
| 2025-10-17 | 13.66 | 13.71 | 13.26 | 13.27 | 13.15 | qfq | 8,092,900 | 108,811,582 | -2.93% |
| 2025-10-16 | 13.85 | 13.85 | 13.64 | 13.67 | 13.55 | qfq | 6,580,645 | 90,421,881 | -1.58% |
| 2025-10-15 | 13.80 | 13.90 | 13.61 | 13.89 | 13.76 | qfq | 8,015,603 | 110,428,386 | 0.58% |
| 2025-10-14 | 14.08 | 14.17 | 13.72 | 13.81 | 13.69 | qfq | 12,554,571 | 174,395,923 | -1.92% |
| 2025-10-13 | 14.12 | 14.12 | 13.70 | 14.08 | 13.95 | qfq | 13,545,852 | 189,359,146 | -3.36% |
| 2025-10-10 | 14.80 | 14.85 | 14.53 | 14.57 | 14.44 | qfq | 11,800,968 | 173,018,186 | -2.08% |
| 2025-10-09 | 14.82 | 14.93 | 14.73 | 14.88 | 14.75 | qfq | 15,001,460 | 222,857,830 | 0.40% |
| 2025-09-30 | 14.93 | 15.08 | 14.80 | 14.82 | 14.69 | qfq | 23,032,806 | 342,949,423 | -1.92% |
| 2025-09-29 | 14.64 | 15.80 | 14.64 | 15.11 | 14.97 | qfq | 33,177,315 | 501,954,125 | 4.79% |
| 2025-09-26 | 14.82 | 14.82 | 14.41 | 14.42 | 14.29 | qfq | 12,507,865 | 181,836,949 | -2.70% |
| 2025-09-25 | 14.88 | 15.01 | 14.77 | 14.82 | 14.69 | qfq | 10,752,568 | 159,964,838 | -0.47% |
| 2025-09-24 | 14.35 | 14.89 | 14.29 | 14.89 | 14.76 | qfq | 16,141,314 | 236,549,294 | 2.90% |
| 2025-09-23 | 14.80 | 14.88 | 14.20 | 14.47 | 14.34 | qfq | 14,104,256 | 203,391,438 | -1.96% |
| 2025-09-22 | 14.54 | 14.86 | 14.52 | 14.76 | 14.63 | qfq | 14,215,664 | 208,938,616 | 2.29% |
| 2025-09-19 | 14.57 | 14.70 | 14.42 | 14.43 | 14.30 | qfq | 9,230,259 | 134,092,683 | -0.82% |
| 2025-09-18 | 14.73 | 14.92 | 14.35 | 14.55 | 14.42 | qfq | 17,286,390 | 254,105,790 | -0.95% |
| 2025-09-17 | 14.52 | 14.74 | 14.45 | 14.69 | 14.56 | qfq | 11,891,385 | 174,246,256 | 0.96% |
| 2025-09-16 | 14.42 | 14.56 | 14.33 | 14.55 | 14.42 | qfq | 7,883,068 | 114,126,335 | 0.97% |
| 2025-09-15 | 14.60 | 14.60 | 14.38 | 14.41 | 14.28 | qfq | 6,691,393 | 96,862,507 | -0.89% |
| 2025-09-12 | 14.63 | 14.72 | 14.50 | 14.54 | 14.41 | qfq | 10,007,303 | 146,232,033 | -0.41% |
| 2025-09-11 | 14.23 | 14.60 | 14.12 | 14.60 | 14.47 | qfq | 9,773,407 | 141,013,253 | 1.88% |
| 2025-09-10 | 14.43 | 14.45 | 14.21 | 14.33 | 14.20 | qfq | 7,333,177 | 105,155,934 | -0.42% |
| 2025-09-09 | 14.60 | 14.61 | 14.31 | 14.39 | 14.26 | qfq | 8,642,600 | 124,840,855 | -1.71% |
| 2025-09-08 | 14.56 | 14.73 | 14.51 | 14.64 | 14.51 | qfq | 10,711,151 | 156,481,275 | 0.27% |
| 2025-09-05 | 14.27 | 14.60 | 14.21 | 14.60 | 14.47 | qfq | 10,251,833 | 147,923,411 | 2.24% |
| 2025-09-04 | 14.50 | 14.77 | 14.02 | 14.28 | 14.15 | qfq | 12,909,550 | 185,387,206 | -0.56% |
| 2025-09-03 | 14.66 | 14.71 | 14.29 | 14.36 | 14.23 | qfq | 9,147,498 | 132,174,112 | -1.44% |
| 2025-09-02 | 14.93 | 14.93 | 14.42 | 14.57 | 14.44 | qfq | 15,166,522 | 221,573,657 | -2.54% |
| 2025-09-01 | 14.99 | 15.17 | 14.78 | 14.95 | 14.81 | qfq | 13,503,601 | 201,410,836 | 0.47% |
| 2025-08-29 | 15.23 | 15.23 | 14.82 | 14.88 | 14.75 | qfq | 16,095,973 | 240,753,998 | -2.36% |
| 2025-08-28 | 15.21 | 15.36 | 14.66 | 15.24 | 15.10 | qfq | 27,217,725 | 409,134,206 | 0.20% |
| 2025-08-27 | 15.48 | 15.81 | 15.19 | 15.21 | 15.07 | qfq | 37,167,094 | 576,584,840 | -1.17% |
| 2025-08-26 | 15.21 | 15.66 | 15.14 | 15.39 | 15.25 | qfq | 30,427,078 | 468,589,536 | -0.06% |
| 2025-08-25 | 15.21 | 15.68 | 15.05 | 15.40 | 15.26 | qfq | 34,578,518 | 529,776,475 | 1.45% |
| 2025-08-22 | 15.13 | 15.41 | 15.02 | 15.18 | 15.04 | qfq | 32,653,852 | 494,798,297 | -0.52% |
| 2025-08-21 | 15.88 | 15.88 | 15.09 | 15.26 | 15.12 | qfq | 63,759,064 | 975,428,470 | -2.93% |
| 2025-08-20 | 14.70 | 15.72 | 14.57 | 15.72 | 15.58 | qfq | 31,388,175 | 485,959,980 | 10.01% |
| 2025-08-19 | 14.20 | 14.29 | 14.01 | 14.29 | 14.16 | qfq | 13,343,472 | 189,283,676 | 0.78% |
| 2025-08-18 | 14.03 | 14.27 | 13.99 | 14.18 | 14.05 | qfq | 13,307,133 | 188,427,193 | 1.50% |
| 2025-08-15 | 13.74 | 13.98 | 13.73 | 13.97 | 13.84 | qfq | 10,530,350 | 146,633,894 | 1.45% |
| 2025-08-14 | 14.00 | 14.05 | 13.70 | 13.77 | 13.65 | qfq | 11,162,206 | 154,550,008 | -1.50% |
| 2025-08-13 | 14.02 | 14.06 | 13.93 | 13.98 | 13.85 | qfq | 9,629,250 | 134,619,871 | -0.29% |
| 2025-08-12 | 13.97 | 14.10 | 13.86 | 14.02 | 13.89 | qfq | 9,033,876 | 126,361,974 | 0.36% |
| 2025-08-11 | 13.73 | 14.02 | 13.72 | 13.97 | 13.84 | qfq | 8,744,677 | 121,883,583 | 1.53% |
| 2025-08-08 | 13.81 | 13.86 | 13.70 | 13.76 | 13.64 | qfq | 6,845,050 | 94,166,318 | -0.72% |
| 2025-08-07 | 13.88 | 14.26 | 13.80 | 13.86 | 13.73 | qfq | 12,683,700 | 176,840,480 | 0.43% |
| 2025-08-06 | 13.67 | 13.82 | 13.61 | 13.80 | 13.68 | qfq | 8,453,815 | 116,498,847 | 0.51% |
| 2025-08-05 | 13.58 | 13.78 | 13.55 | 13.73 | 13.61 | qfq | 7,735,316 | 105,836,916 | 1.40% |
| 2025-08-04 | 13.45 | 13.56 | 13.37 | 13.54 | 13.42 | qfq | 6,726,850 | 90,770,977 | 0.07% |
| 2025-08-01 | 13.47 | 13.67 | 13.44 | 13.53 | 13.41 | qfq | 5,886,150 | 79,770,770 | 0.30% |
| 2025-07-31 | 13.69 | 13.84 | 13.43 | 13.49 | 13.37 | qfq | 10,057,050 | 137,347,182 | -1.46% |
| 2025-07-30 | 13.80 | 13.82 | 13.56 | 13.69 | 13.57 | qfq | 7,314,848 | 100,186,450 | -0.87% |
| 2025-07-29 | 13.74 | 13.84 | 13.61 | 13.81 | 13.69 | qfq | 6,423,545 | 88,141,334 | 0.22% |
| 2025-07-28 | 13.86 | 13.86 | 13.73 | 13.78 | 13.66 | qfq | 7,249,499 | 100,003,980 | -0.14% |
| 2025-07-25 | 13.69 | 13.85 | 13.63 | 13.80 | 13.68 | qfq | 8,642,802 | 119,068,251 | 0.95% |
| 2025-07-24 | 13.50 | 13.69 | 13.46 | 13.67 | 13.55 | qfq | 7,420,706 | 101,042,089 | 1.56% |
| 2025-07-23 | 13.65 | 13.67 | 13.45 | 13.46 | 13.34 | qfq | 8,425,200 | 114,163,455 | -1.17% |
| 2025-07-22 | 13.67 | 13.86 | 13.54 | 13.62 | 13.50 | qfq | 10,909,992 | 149,148,526 | -0.37% |
| 2025-07-21 | 13.57 | 13.71 | 13.47 | 13.67 | 13.55 | qfq | 7,399,411 | 100,545,429 | 1.11% |
| 2025-07-18 | 13.67 | 13.68 | 13.42 | 13.52 | 13.40 | qfq | 6,992,291 | 94,504,518 | -0.95% |
| 2025-07-17 | 13.42 | 13.67 | 13.37 | 13.65 | 13.53 | qfq | 6,433,300 | 87,484,206 | 1.87% |
| 2025-07-16 | 13.37 | 13.52 | 13.33 | 13.40 | 13.28 | qfq | 4,665,800 | 62,726,215 | 0.07% |
| 2025-07-15 | 13.58 | 13.60 | 13.26 | 13.39 | 13.27 | qfq | 7,853,806 | 105,377,059 | -1.54% |
| 2025-07-14 | 13.58 | 13.64 | 13.51 | 13.60 | 13.48 | qfq | 4,117,296 | 55,970,110 | 0.15% |
| 2025-07-11 | 13.66 | 13.69 | 13.51 | 13.58 | 13.46 | qfq | 6,748,600 | 91,790,380 | -0.44% |
| 2025-07-10 | 13.60 | 13.74 | 13.58 | 13.64 | 13.52 | qfq | 4,375,600 | 59,684,065 | 0.00% |
| 2025-07-09 | 13.68 | 13.75 | 13.60 | 13.64 | 13.52 | qfq | 5,344,035 | 73,093,429 | -0.29% |
| 2025-07-08 | 13.42 | 13.70 | 13.42 | 13.68 | 13.56 | qfq | 6,920,176 | 94,353,955 | 2.01% |
| 2025-07-07 | 13.50 | 13.58 | 13.40 | 13.41 | 13.29 | qfq | 5,818,100 | 78,198,342 | -1.18% |
| 2025-07-04 | 13.67 | 13.76 | 13.54 | 13.57 | 13.45 | qfq | 7,497,900 | 102,083,345 | -1.60% |
| 2025-07-03 | 13.46 | 13.83 | 13.42 | 13.79 | 13.67 | qfq | 12,084,261 | 165,365,182 | 2.45% |
| 2025-07-02 | 13.55 | 13.56 | 13.38 | 13.46 | 13.34 | qfq | 5,421,984 | 72,791,594 | -0.74% |
| 2025-07-01 | 13.53 | 13.64 | 13.38 | 13.56 | 13.44 | qfq | 7,859,600 | 106,222,356 | 0.15% |
| 2025-06-30 | 13.45 | 13.60 | 13.42 | 13.54 | 13.42 | qfq | 8,264,400 | 111,585,836 | 1.04% |
| 2025-06-27 | 13.32 | 13.50 | 13.26 | 13.40 | 13.28 | qfq | 7,905,900 | 106,101,380 | 0.83% |
| 2025-06-26 | 13.43 | 13.47 | 13.28 | 13.29 | 13.17 | qfq | 7,125,300 | 95,338,226 | -0.97% |
| 2025-06-25 | 13.41 | 13.46 | 13.26 | 13.42 | 13.30 | qfq | 8,687,850 | 115,987,150 | 0.15% |
| 2025-06-24 | 13.02 | 13.55 | 12.96 | 13.40 | 13.28 | qfq | 13,229,347 | 176,613,146 | 3.72% |
| 2025-06-23 | 12.69 | 12.96 | 12.63 | 12.92 | 12.80 | qfq | 3,963,700 | 51,015,373 | 1.33% |
| 2025-06-20 | 12.90 | 13.06 | 12.74 | 12.75 | 12.63 | qfq | 5,768,800 | 74,332,109 | -1.70% |
| 2025-06-19 | 13.08 | 13.23 | 12.90 | 12.97 | 12.85 | qfq | 5,563,900 | 72,574,533 | -1.37% |
| 2025-06-18 | 13.00 | 13.17 | 12.94 | 13.15 | 13.03 | qfq | 5,479,534 | 71,735,399 | 0.92% |
| 2025-06-17 | 13.01 | 13.15 | 12.97 | 13.03 | 12.91 | qfq | 4,247,450 | 55,419,359 | 0.15% |
| 2025-06-16 | 12.80 | 13.04 | 12.80 | 13.01 | 12.89 | qfq | 4,102,520 | 53,260,796 | 0.93% |
| 2025-06-13 | 13.12 | 13.17 | 12.86 | 12.89 | 12.77 | qfq | 6,371,000 | 82,592,595 | -2.20% |
| 2025-06-12 | 13.10 | 13.24 | 13.09 | 13.18 | 13.06 | qfq | 4,317,300 | 56,886,277 | 0.08% |
| 2025-06-11 | 13.09 | 13.29 | 13.09 | 13.17 | 13.05 | qfq | 4,652,794 | 61,435,197 | 0.69% |
| 2025-06-10 | 13.19 | 13.24 | 12.95 | 13.08 | 12.96 | qfq | 6,462,520 | 84,647,273 | -1.28% |
| 2025-06-09 | 13.14 | 13.26 | 13.12 | 13.25 | 13.13 | qfq | 5,352,054 | 70,626,996 | 0.99% |
| 2025-06-06 | 13.18 | 13.32 | 13.05 | 13.12 | 13.00 | qfq | 5,329,814 | 70,008,625 | -0.68% |
| 2025-06-05 | 12.98 | 13.24 | 12.93 | 13.21 | 13.09 | qfq | 7,143,200 | 93,685,864 | 1.38% |
| 2025-06-04 | 12.91 | 13.04 | 12.84 | 13.03 | 12.91 | qfq | 5,827,522 | 75,526,846 | 1.24% |
| 2025-06-03 | 12.81 | 12.94 | 12.78 | 12.87 | 12.75 | qfq | 4,975,199 | 64,086,276 | -0.08% |
| 2025-05-30 | 13.25 | 13.49 | 12.86 | 12.88 | 12.76 | qfq | 13,077,539 | 170,780,669 | -4.31% |
| 2025-05-29 | 12.98 | 13.50 | 12.93 | 13.46 | 13.34 | qfq | 14,529,147 | 193,364,783 | 4.75% |
| 2025-05-28 | 12.90 | 13.08 | 12.80 | 12.85 | 12.73 | qfq | 4,434,400 | 57,301,572 | -0.16% |
| 2025-05-27 | 12.87 | 12.95 | 12.68 | 12.87 | 12.75 | qfq | 4,117,762 | 52,633,306 | 0.16% |
| 2025-05-26 | 12.76 | 12.94 | 12.73 | 12.85 | 12.73 | qfq | 4,290,003 | 55,103,843 | 0.71% |
| 2025-05-23 | 12.88 | 13.02 | 12.76 | 12.76 | 12.64 | qfq | 5,565,500 | 71,744,662 | -1.01% |
| 2025-05-22 | 13.03 | 13.22 | 12.89 | 12.89 | 12.77 | qfq | 6,455,800 | 83,937,983 | -1.53% |
| 2025-05-21 | 13.25 | 13.25 | 13.02 | 13.09 | 12.97 | qfq | 6,385,800 | 83,650,655 | -1.43% |
| 2025-05-20 | 13.26 | 13.36 | 13.12 | 13.28 | 13.16 | qfq | 5,587,972 | 74,107,833 | 0.08% |
| 2025-05-19 | 13.21 | 13.30 | 13.02 | 13.27 | 13.15 | qfq | 4,742,601 | 62,411,394 | 0.45% |
| 2025-05-16 | 13.13 | 13.31 | 13.12 | 13.21 | 13.09 | qfq | 4,661,189 | 61,728,401 | 0.46% |
| 2025-05-15 | 13.37 | 13.40 | 13.14 | 13.15 | 13.03 | qfq | 5,257,989 | 69,518,859 | -1.79% |
| 2025-05-14 | 13.45 | 13.60 | 13.30 | 13.39 | 13.27 | qfq | 6,833,333 | 91,648,801 | -0.74% |
| 2025-05-13 | 13.77 | 13.84 | 13.43 | 13.49 | 13.37 | qfq | 12,191,496 | 166,205,249 | -1.89% |
| 2025-05-12 | 13.69 | 13.77 | 13.51 | 13.75 | 13.43 | qfq | 9,314,653 | 127,135,996 | 2.77% |
| 2025-05-09 | 13.59 | 13.59 | 13.26 | 13.38 | 13.07 | qfq | 6,403,650 | 85,758,060 | -1.47% |
| 2025-05-08 | 13.25 | 13.68 | 13.20 | 13.58 | 13.26 | qfq | 9,308,497 | 125,665,575 | 2.18% |
| 2025-05-07 | 13.50 | 13.59 | 13.16 | 13.29 | 12.98 | qfq | 8,401,097 | 112,095,712 | -0.08% |
| 2025-05-06 | 12.92 | 13.30 | 12.92 | 13.30 | 12.99 | qfq | 7,540,721 | 99,186,732 | 3.42% |
| 2025-04-30 | 12.67 | 12.95 | 12.62 | 12.86 | 12.56 | qfq | 7,209,100 | 92,589,011 | 1.90% |
| 2025-04-29 | 12.63 | 12.86 | 12.52 | 12.62 | 12.32 | qfq | 7,942,568 | 101,014,097 | -0.55% |
| 2025-04-28 | 12.90 | 12.93 | 12.64 | 12.69 | 12.39 | qfq | 11,550,363 | 147,559,735 | -4.30% |
| 2025-04-25 | 13.03 | 13.73 | 13.02 | 13.26 | 12.95 | qfq | 11,748,747 | 157,343,812 | 1.77% |
| 2025-04-24 | 13.24 | 13.25 | 12.98 | 13.03 | 12.72 | qfq | 5,999,450 | 78,691,273 | -1.21% |
| 2025-04-23 | 13.10 | 13.32 | 13.06 | 13.19 | 12.88 | qfq | 8,989,509 | 118,415,795 | 2.09% |
| 2025-04-22 | 13.00 | 13.06 | 12.89 | 12.92 | 12.62 | qfq | 5,345,100 | 69,196,606 | -1.00% |
| 2025-04-21 | 12.86 | 13.07 | 12.69 | 13.05 | 12.74 | qfq | 5,321,147 | 68,909,964 | 1.48% |
| 2025-04-18 | 12.80 | 12.96 | 12.68 | 12.86 | 12.56 | qfq | 4,485,700 | 57,479,560 | 0.55% |
| 2025-04-17 | 12.70 | 12.94 | 12.70 | 12.79 | 12.49 | qfq | 4,788,300 | 61,578,205 | 0.00% |
| 2025-04-16 | 13.02 | 13.07 | 12.62 | 12.79 | 12.49 | qfq | 6,859,752 | 87,995,480 | -2.59% |
| 2025-04-15 | 13.05 | 13.14 | 12.84 | 13.13 | 12.82 | qfq | 7,108,097 | 92,350,451 | 0.38% |
| 2025-04-14 | 13.60 | 13.77 | 13.01 | 13.08 | 12.77 | qfq | 12,958,250 | 172,417,023 | 1.47% |
| 2025-04-11 | 12.50 | 13.15 | 12.48 | 12.89 | 12.59 | qfq | 11,817,304 | 152,494,141 | 0.78% |
| 2025-04-10 | 12.98 | 13.22 | 12.78 | 12.79 | 12.49 | qfq | 16,168,066 | 209,947,736 | 3.65% |
| 2025-04-09 | 12.14 | 12.45 | 11.36 | 12.34 | 12.05 | qfq | 18,768,303 | 226,211,198 | -0.40% |
| 2025-04-08 | 13.46 | 13.55 | 12.16 | 12.39 | 12.10 | qfq | 25,828,937 | 325,725,527 | -8.29% |
| 2025-04-07 | 14.03 | 14.06 | 13.51 | 13.51 | 13.19 | qfq | 8,627,302 | 117,947,736 | -9.99% |
| 2025-04-03 | 15.31 | 15.46 | 14.88 | 15.01 | 14.66 | qfq | 12,122,802 | 183,305,424 | -2.97% |
| 2025-04-02 | 15.48 | 15.61 | 15.40 | 15.47 | 15.11 | qfq | 5,940,350 | 92,073,373 | 0.13% |
| 2025-04-01 | 15.56 | 15.63 | 15.40 | 15.45 | 15.09 | qfq | 7,678,753 | 119,028,526 | 0.00% |
| 2025-03-31 | 15.60 | 15.68 | 15.21 | 15.45 | 15.09 | qfq | 11,641,200 | 179,099,861 | -2.09% |
| 2025-03-28 | 15.82 | 16.24 | 15.76 | 15.78 | 15.41 | qfq | 13,937,450 | 222,774,091 | -0.50% |
| 2025-03-27 | 16.10 | 16.17 | 15.63 | 15.86 | 15.49 | qfq | 12,095,400 | 192,567,217 | -1.61% |
| 2025-03-26 | 16.05 | 16.34 | 16.00 | 16.12 | 15.74 | qfq | 11,058,200 | 178,989,297 | 0.44% |
| 2025-03-25 | 16.29 | 16.47 | 15.93 | 16.05 | 15.67 | qfq | 11,180,048 | 180,444,871 | -1.53% |
| 2025-03-24 | 16.63 | 16.76 | 15.97 | 16.30 | 15.92 | qfq | 16,150,163 | 263,198,607 | -1.98% |
| 2025-03-21 | 16.80 | 17.17 | 16.62 | 16.63 | 16.24 | qfq | 18,721,200 | 315,396,308 | -1.77% |
| 2025-03-20 | 17.09 | 17.10 | 16.88 | 16.93 | 16.53 | qfq | 14,813,306 | 251,619,777 | -1.11% |
| 2025-03-19 | 17.33 | 17.34 | 17.00 | 17.12 | 16.72 | qfq | 21,384,151 | 365,756,175 | -1.67% |
| 2025-03-18 | 16.72 | 17.55 | 16.61 | 17.41 | 17.00 | qfq | 44,550,139 | 769,861,583 | 3.57% |
| 2025-03-17 | 16.28 | 17.13 | 16.13 | 16.81 | 16.42 | qfq | 29,626,761 | 495,244,040 | 3.64% |
| 2025-03-14 | 16.02 | 16.28 | 15.83 | 16.22 | 15.84 | qfq | 9,229,134 | 148,813,029 | 1.25% |
| 2025-03-13 | 16.43 | 16.50 | 15.86 | 16.02 | 15.64 | qfq | 11,828,800 | 190,210,037 | -2.44% |
| 2025-03-12 | 16.37 | 16.65 | 16.26 | 16.42 | 16.03 | qfq | 10,108,551 | 166,259,198 | 0.37% |
| 2025-03-11 | 16.11 | 16.44 | 16.07 | 16.36 | 15.98 | qfq | 8,554,363 | 138,990,492 | 0.37% |
| 2025-03-10 | 16.47 | 16.73 | 16.14 | 16.30 | 15.92 | qfq | 9,696,091 | 158,365,144 | -0.06% |
| 2025-03-07 | 16.30 | 16.65 | 16.20 | 16.31 | 15.93 | qfq | 9,086,100 | 149,150,272 | -0.24% |
| 2025-03-06 | 16.33 | 16.50 | 16.29 | 16.35 | 15.97 | qfq | 10,428,800 | 171,041,233 | 0.31% |
| 2025-03-05 | 15.99 | 16.50 | 15.90 | 16.30 | 15.92 | qfq | 11,752,564 | 190,926,049 | 1.88% |
| 2025-03-04 | 15.75 | 16.05 | 15.72 | 16.00 | 15.62 | qfq | 7,740,815 | 123,172,106 | 1.14% |
| 2025-03-03 | 15.92 | 16.18 | 15.67 | 15.82 | 15.45 | qfq | 8,724,108 | 139,217,544 | -0.25% |
| 2025-02-28 | 16.50 | 16.54 | 15.83 | 15.86 | 15.49 | qfq | 14,399,119 | 231,887,914 | -4.34% |
| 2025-02-27 | 16.94 | 16.95 | 16.27 | 16.58 | 16.19 | qfq | 13,443,000 | 222,426,161 | -1.89% |
| 2025-02-26 | 16.82 | 17.03 | 16.75 | 16.90 | 16.50 | qfq | 12,969,237 | 219,127,346 | 0.66% |
| 2025-02-25 | 16.59 | 17.00 | 16.39 | 16.79 | 16.40 | qfq | 14,449,099 | 242,330,751 | 0.42% |
| 2025-02-24 | 16.75 | 16.90 | 16.55 | 16.72 | 16.33 | qfq | 12,609,850 | 210,431,552 | -0.48% |
| 2025-02-21 | 16.78 | 16.96 | 16.65 | 16.80 | 16.41 | qfq | 15,457,884 | 259,739,544 | 0.00% |
| 2025-02-20 | 16.57 | 16.83 | 16.48 | 16.80 | 16.41 | qfq | 19,226,416 | 321,036,528 | 1.88% |
| 2025-02-19 | 16.20 | 16.52 | 16.13 | 16.49 | 16.10 | qfq | 16,761,037 | 274,420,252 | 2.17% |
| 2025-02-18 | 16.18 | 16.75 | 16.00 | 16.14 | 15.76 | qfq | 24,569,139 | 403,138,269 | 0.31% |
| 2025-02-17 | 16.10 | 16.28 | 15.90 | 16.09 | 15.71 | qfq | 10,861,731 | 174,676,383 | 0.00% |
| 2025-02-14 | 16.10 | 16.30 | 15.95 | 16.09 | 15.71 | qfq | 8,658,610 | 139,525,740 | 0.00% |
| 2025-02-13 | 16.50 | 16.51 | 16.08 | 16.09 | 15.71 | qfq | 11,338,736 | 183,996,884 | -2.48% |
| 2025-02-12 | 16.30 | 16.52 | 16.20 | 16.50 | 16.11 | qfq | 12,833,376 | 210,815,377 | 0.86% |
| 2025-02-11 | 16.20 | 16.50 | 16.11 | 16.36 | 15.98 | qfq | 16,312,167 | 266,030,023 | 0.99% |
| 2025-02-10 | 16.27 | 16.36 | 16.08 | 16.20 | 15.82 | qfq | 13,097,450 | 212,026,779 | -0.37% |
| 2025-02-07 | 16.12 | 16.44 | 16.07 | 16.26 | 15.88 | qfq | 22,901,765 | 372,656,655 | 0.68% |
| 2025-02-06 | 15.28 | 16.28 | 15.21 | 16.15 | 15.77 | qfq | 19,419,000 | 310,435,000 | 5.35% |
| 2025-02-05 | 15.39 | 15.53 | 15.25 | 15.33 | 14.97 | qfq | 8,644,100 | 132,958,196 | 0.79% |
| 2025-01-27 | 15.73 | 15.84 | 15.21 | 15.21 | 14.85 | qfq | 8,416,750 | 129,542,971 | -3.31% |
| 2025-01-24 | 15.29 | 15.77 | 15.26 | 15.73 | 15.36 | qfq | 9,968,403 | 155,056,222 | 3.08% |
| 2025-01-23 | 15.75 | 15.85 | 15.26 | 15.26 | 14.90 | qfq | 11,314,700 | 176,205,253 | -2.30% |
| 2025-01-22 | 15.68 | 15.88 | 15.54 | 15.62 | 15.25 | qfq | 7,254,405 | 113,769,504 | -1.01% |
| 2025-01-21 | 15.50 | 15.83 | 15.44 | 15.78 | 15.41 | qfq | 12,098,000 | 189,404,626 | 2.33% |
| 2025-01-20 | 15.31 | 15.55 | 15.28 | 15.42 | 15.06 | qfq | 10,450,700 | 161,041,387 | 1.38% |
| 2025-01-17 | 15.09 | 15.34 | 15.03 | 15.21 | 14.85 | qfq | 6,949,750 | 105,604,466 | 0.60% |
| 2025-01-16 | 15.39 | 15.47 | 15.02 | 15.12 | 14.77 | qfq | 10,590,400 | 161,074,453 | -0.72% |
| 2025-01-15 | 15.34 | 15.48 | 15.18 | 15.23 | 14.87 | qfq | 10,272,353 | 156,785,547 | -1.30% |
| 2025-01-14 | 14.40 | 15.44 | 14.29 | 15.43 | 15.07 | qfq | 20,347,050 | 305,579,272 | 8.05% |
| 2025-01-13 | 14.23 | 14.45 | 14.00 | 14.28 | 13.94 | qfq | 8,114,800 | 115,350,793 | -0.70% |
| 2025-01-10 | 14.81 | 14.94 | 14.38 | 14.38 | 14.04 | qfq | 11,930,075 | 174,907,230 | -3.36% |
| 2025-01-09 | 14.49 | 15.13 | 14.45 | 14.88 | 14.53 | qfq | 16,096,074 | 239,661,369 | 1.78% |
| 2025-01-08 | 14.92 | 14.92 | 14.15 | 14.62 | 14.28 | qfq | 15,017,300 | 218,077,025 | -2.34% |
| 2025-01-07 | 14.70 | 15.02 | 14.63 | 14.97 | 14.62 | qfq | 12,339,586 | 183,134,169 | 1.77% |
| 2025-01-06 | 14.78 | 15.00 | 14.48 | 14.71 | 14.36 | qfq | 14,039,736 | 206,418,775 | -0.47% |
| 2025-01-03 | 15.49 | 15.59 | 14.76 | 14.78 | 14.43 | qfq | 17,191,482 | 260,484,946 | -4.21% |
| 2025-01-02 | 16.00 | 16.39 | 15.24 | 15.43 | 15.07 | qfq | 19,308,950 | 303,983,795 | -3.08% |
| 2024-12-31 | 16.77 | 16.85 | 15.90 | 15.92 | 15.55 | qfq | 20,669,209 | 336,906,951 | -5.07% |
| 2024-12-30 | 16.88 | 17.38 | 16.54 | 16.77 | 16.38 | qfq | 19,807,403 | 336,171,911 | -0.36% |
| 2024-12-27 | 17.15 | 17.15 | 16.72 | 16.83 | 16.44 | qfq | 25,063,427 | 424,946,058 | -1.87% |
| 2024-12-26 | 16.33 | 17.15 | 16.23 | 17.15 | 16.75 | qfq | 32,950,543 | 556,708,557 | 4.89% |
| 2024-12-25 | 16.39 | 16.52 | 15.82 | 16.35 | 15.97 | qfq | 15,503,018 | 251,860,407 | -0.06% |
| 2024-12-24 | 16.15 | 16.40 | 15.88 | 16.36 | 15.98 | qfq | 12,695,930 | 205,635,777 | 1.49% |
| 2024-12-23 | 16.65 | 16.88 | 16.06 | 16.12 | 15.74 | qfq | 15,417,310 | 251,781,190 | -3.18% |
| 2024-12-20 | 16.40 | 16.80 | 16.31 | 16.65 | 16.26 | qfq | 20,808,650 | 346,388,672 | 1.15% |
| 2024-12-19 | 15.60 | 16.56 | 15.50 | 16.46 | 16.07 | qfq | 20,791,955 | 336,900,284 | 4.24% |
| 2024-12-18 | 15.52 | 15.92 | 15.40 | 15.79 | 15.42 | qfq | 8,466,115 | 133,052,519 | 1.74% |
| 2024-12-17 | 15.88 | 16.03 | 15.50 | 15.52 | 15.16 | qfq | 10,545,528 | 166,115,134 | -2.39% |
| 2024-12-16 | 16.15 | 16.30 | 15.80 | 15.90 | 15.53 | qfq | 10,770,700 | 171,919,962 | -1.91% |
| 2024-12-13 | 16.54 | 16.70 | 16.19 | 16.21 | 15.83 | qfq | 13,106,980 | 214,840,673 | -2.76% |
| 2024-12-12 | 16.77 | 16.88 | 16.39 | 16.67 | 16.28 | qfq | 16,050,562 | 265,980,992 | -0.60% |
| 2024-12-11 | 16.45 | 16.78 | 16.38 | 16.77 | 16.38 | qfq | 17,710,600 | 294,219,152 | 2.07% |
| 2024-12-10 | 16.87 | 16.94 | 16.40 | 16.43 | 16.04 | qfq | 23,737,196 | 396,268,958 | 0.31% |
| 2024-12-09 | 16.38 | 16.61 | 16.11 | 16.38 | 16.00 | qfq | 12,027,799 | 196,412,454 | 0.31% |
| 2024-12-06 | 15.98 | 16.43 | 15.93 | 16.33 | 15.95 | qfq | 16,123,600 | 261,961,311 | 1.87% |
| 2024-12-05 | 15.66 | 16.14 | 15.60 | 16.03 | 15.65 | qfq | 11,812,854 | 188,773,671 | 1.97% |
| 2024-12-04 | 15.93 | 16.42 | 15.68 | 15.72 | 15.35 | qfq | 14,304,900 | 227,179,444 | -2.00% |
| 2024-12-03 | 16.22 | 16.23 | 15.80 | 16.04 | 15.66 | qfq | 12,362,500 | 197,396,015 | -1.11% |
| 2024-12-02 | 16.12 | 16.40 | 16.08 | 16.22 | 15.84 | qfq | 14,646,362 | 237,723,569 | 0.56% |
| 2024-11-29 | 15.92 | 16.25 | 15.63 | 16.13 | 15.75 | qfq | 14,044,299 | 224,844,808 | 1.07% |
| 2024-11-28 | 16.21 | 16.28 | 15.88 | 15.96 | 15.59 | qfq | 10,045,100 | 161,385,012 | -1.54% |
| 2024-11-27 | 15.57 | 16.21 | 15.21 | 16.21 | 15.83 | qfq | 14,893,947 | 234,880,538 | 4.18% |
| 2024-11-26 | 15.92 | 16.04 | 15.50 | 15.56 | 15.19 | qfq | 10,249,547 | 161,579,700 | -2.38% |
| 2024-11-25 | 16.04 | 16.15 | 15.45 | 15.94 | 15.57 | qfq | 12,982,000 | 204,068,403 | -0.13% |
| 2024-11-22 | 16.45 | 16.65 | 15.94 | 15.96 | 15.59 | qfq | 17,648,905 | 288,380,365 | -2.68% |
| 2024-11-21 | 16.50 | 16.69 | 16.19 | 16.40 | 16.02 | qfq | 15,056,428 | 246,879,285 | -0.79% |
| 2024-11-20 | 16.03 | 16.77 | 15.91 | 16.53 | 16.14 | qfq | 19,629,906 | 322,066,577 | 2.54% |
| 2024-11-19 | 15.38 | 16.13 | 15.29 | 16.12 | 15.74 | qfq | 16,705,314 | 263,071,094 | 5.70% |
| 2024-11-18 | 15.86 | 15.98 | 15.16 | 15.25 | 14.89 | qfq | 12,947,500 | 199,503,553 | -3.24% |
| 2024-11-15 | 15.90 | 16.34 | 15.74 | 15.76 | 15.39 | qfq | 14,482,178 | 232,713,462 | -1.50% |
| 2024-11-14 | 16.70 | 16.77 | 15.94 | 16.00 | 15.62 | qfq | 17,228,622 | 281,082,383 | -4.36% |
| 2024-11-13 | 16.90 | 17.00 | 16.38 | 16.73 | 16.34 | qfq | 22,113,391 | 368,108,088 | -1.59% |
| 2024-11-12 | 16.80 | 17.58 | 16.52 | 17.00 | 16.60 | qfq | 35,843,784 | 607,853,153 | 1.37% |
| 2024-11-11 | 16.25 | 16.84 | 16.22 | 16.77 | 16.38 | qfq | 26,959,573 | 445,810,504 | 3.20% |
| 2024-11-08 | 16.84 | 16.84 | 16.11 | 16.25 | 15.87 | qfq | 29,203,152 | 478,406,189 | -2.29% |
| 2024-11-07 | 15.68 | 16.66 | 15.68 | 16.63 | 16.24 | qfq | 35,863,614 | 583,654,324 | 6.13% |
| 2024-11-06 | 15.88 | 16.10 | 15.52 | 15.67 | 15.30 | qfq | 15,833,550 | 249,894,538 | -1.32% |
| 2024-11-05 | 15.26 | 16.00 | 15.24 | 15.88 | 15.51 | qfq | 18,465,950 | 290,293,735 | 4.06% |
| 2024-11-04 | 15.01 | 15.42 | 15.00 | 15.26 | 14.90 | qfq | 10,165,200 | 154,965,625 | 1.60% |
| 2024-11-01 | 15.60 | 15.68 | 15.00 | 15.02 | 14.67 | qfq | 17,506,938 | 267,108,703 | -4.33% |
| 2024-10-31 | 15.78 | 15.83 | 15.47 | 15.70 | 15.33 | qfq | 16,082,700 | 252,128,017 | -0.38% |
| 2024-10-30 | 15.53 | 16.05 | 15.51 | 15.76 | 15.39 | qfq | 16,821,345 | 265,051,797 | 0.77% |
| 2024-10-29 | 16.08 | 16.14 | 15.52 | 15.64 | 15.27 | qfq | 30,543,041 | 481,852,927 | -3.69% |
| 2024-10-28 | 16.17 | 16.24 | 15.82 | 16.24 | 15.86 | qfq | 16,960,235 | 272,357,968 | 0.06% |
| 2024-10-25 | 16.14 | 16.34 | 15.87 | 16.23 | 15.85 | qfq | 19,381,000 | 312,502,861 | 1.63% |
| 2024-10-24 | 16.04 | 16.15 | 15.79 | 15.97 | 15.60 | qfq | 11,165,934 | 178,005,844 | -0.50% |
| 2024-10-23 | 16.24 | 16.36 | 15.95 | 16.05 | 15.67 | qfq | 14,947,800 | 241,608,741 | -1.11% |
| 2024-10-22 | 16.20 | 16.44 | 15.95 | 16.23 | 15.85 | qfq | 19,273,650 | 311,658,529 | -0.12% |
| 2024-10-21 | 16.43 | 16.65 | 16.11 | 16.25 | 15.87 | qfq | 30,080,577 | 492,178,925 | -0.18% |
| 2024-10-18 | 15.70 | 16.64 | 15.70 | 16.28 | 15.90 | qfq | 22,519,544 | 365,646,927 | 3.69% |
| 2024-10-17 | 15.68 | 16.15 | 15.67 | 15.70 | 15.33 | qfq | 15,849,260 | 252,439,860 | 0.13% |
| 2024-10-16 | 15.49 | 15.88 | 15.32 | 15.68 | 15.31 | qfq | 14,280,711 | 222,866,576 | -0.25% |
| 2024-10-15 | 15.80 | 16.39 | 15.69 | 15.72 | 15.35 | qfq | 24,142,654 | 387,238,265 | -2.06% |
| 2024-10-14 | 15.57 | 16.18 | 15.07 | 16.05 | 15.67 | qfq | 41,912,889 | 654,316,789 | -2.79% |
| 2024-10-11 | 17.60 | 18.65 | 16.00 | 16.51 | 16.12 | qfq | 55,027,160 | 944,349,002 | -5.01% |
| 2024-10-10 | 17.22 | 17.97 | 16.96 | 17.38 | 16.97 | qfq | 25,495,210 | 445,921,617 | 2.54% |
| 2024-10-09 | 17.57 | 18.15 | 16.89 | 16.95 | 16.55 | qfq | 31,801,647 | 556,502,954 | -7.38% |
| 2024-10-08 | 18.57 | 18.57 | 16.60 | 18.30 | 17.87 | qfq | 49,620,202 | 890,225,421 | 8.35% |
| 2024-09-30 | 16.00 | 16.89 | 15.64 | 16.89 | 16.49 | qfq | 45,762,126 | 754,881,967 | 10.03% |
| 2024-09-27 | 14.39 | 15.45 | 14.38 | 15.35 | 14.99 | qfq | 29,624,688 | 445,709,071 | 6.82% |
| 2024-09-26 | 13.20 | 14.49 | 13.19 | 14.37 | 14.03 | qfq | 30,278,938 | 421,059,781 | 9.11% |
| 2024-09-25 | 13.27 | 13.53 | 13.14 | 13.17 | 12.86 | qfq | 13,349,218 | 178,016,592 | -0.15% |
| 2024-09-24 | 12.98 | 13.23 | 12.66 | 13.19 | 12.88 | qfq | 15,544,480 | 201,751,069 | 1.77% |
| 2024-09-23 | 12.99 | 13.16 | 12.82 | 12.96 | 12.66 | qfq | 19,251,274 | 249,856,767 | -3.57% |
| 2024-09-20 | 12.53 | 13.72 | 12.52 | 13.44 | 13.12 | qfq | 20,998,299 | 276,999,228 | 7.43% |
| 2024-09-19 | 12.37 | 12.61 | 12.25 | 12.51 | 12.22 | qfq | 4,530,606 | 56,421,108 | 2.12% |
| 2024-09-18 | 12.43 | 12.46 | 12.11 | 12.25 | 11.96 | qfq | 4,886,507 | 59,837,440 | -1.45% |
| 2024-09-13 | 12.66 | 12.76 | 12.42 | 12.43 | 12.14 | qfq | 4,431,530 | 55,616,911 | -2.05% |
| 2024-09-12 | 12.90 | 13.03 | 12.68 | 12.69 | 12.39 | qfq | 3,746,550 | 48,017,192 | -1.32% |
| 2024-09-11 | 12.86 | 13.05 | 12.80 | 12.86 | 12.56 | qfq | 3,719,500 | 48,043,799 | -0.92% |
| 2024-09-10 | 12.75 | 13.02 | 12.56 | 12.98 | 12.68 | qfq | 5,606,474 | 71,520,363 | 1.33% |
| 2024-09-09 | 12.90 | 13.01 | 12.73 | 12.81 | 12.51 | qfq | 3,940,600 | 50,654,549 | -0.62% |
| 2024-09-06 | 13.35 | 13.40 | 12.86 | 12.89 | 12.59 | qfq | 6,335,400 | 82,555,343 | -3.45% |
| 2024-09-05 | 13.36 | 13.49 | 13.22 | 13.35 | 13.04 | qfq | 4,192,600 | 55,920,493 | -0.07% |
| 2024-09-04 | 13.43 | 13.43 | 13.18 | 13.36 | 13.05 | qfq | 5,601,600 | 74,510,436 | -1.40% |
| 2024-09-03 | 13.28 | 13.67 | 13.27 | 13.55 | 13.23 | qfq | 5,068,000 | 68,386,707 | 1.57% |
| 2024-09-02 | 13.67 | 13.78 | 13.32 | 13.34 | 13.03 | qfq | 7,795,310 | 105,461,600 | -2.27% |
| 2024-08-30 | 13.30 | 13.96 | 13.27 | 13.65 | 13.33 | qfq | 10,520,890 | 144,175,792 | 3.10% |
| 2024-08-29 | 12.68 | 13.34 | 12.65 | 13.24 | 12.93 | qfq | 6,168,800 | 80,771,487 | 3.84% |
| 2024-08-28 | 12.62 | 12.80 | 12.60 | 12.75 | 12.45 | qfq | 3,878,400 | 49,323,111 | 0.71% |
| 2024-08-27 | 13.12 | 13.12 | 12.64 | 12.66 | 12.36 | qfq | 5,630,903 | 72,099,540 | -3.58% |
| 2024-08-26 | 12.79 | 13.23 | 12.74 | 13.13 | 12.82 | qfq | 7,593,792 | 99,090,697 | 2.66% |
| 2024-08-23 | 12.71 | 12.85 | 12.44 | 12.79 | 12.49 | qfq | 7,600,807 | 96,358,699 | 0.63% |
| 2024-08-22 | 13.04 | 13.04 | 12.35 | 12.71 | 12.41 | qfq | 12,080,865 | 152,558,426 | -3.93% |
| 2024-08-21 | 13.03 | 13.37 | 12.96 | 13.23 | 12.92 | qfq | 4,874,059 | 64,396,614 | 0.99% |
| 2024-08-20 | 13.30 | 13.33 | 13.02 | 13.10 | 12.79 | qfq | 5,057,450 | 66,378,560 | -1.06% |
| 2024-08-19 | 13.45 | 13.63 | 13.24 | 13.24 | 12.93 | qfq | 4,969,200 | 66,540,970 | -1.85% |
| 2024-08-16 | 13.54 | 13.65 | 13.47 | 13.49 | 13.17 | qfq | 5,712,451 | 77,506,394 | 0.37% |
| 2024-08-15 | 13.35 | 13.68 | 13.27 | 13.44 | 13.12 | qfq | 6,293,800 | 84,936,656 | 0.60% |
| 2024-08-14 | 13.38 | 13.44 | 13.24 | 13.36 | 13.05 | qfq | 4,680,700 | 62,538,452 | -0.07% |
| 2024-08-13 | 13.18 | 13.37 | 13.18 | 13.37 | 13.06 | qfq | 4,540,200 | 60,312,187 | 1.36% |
| 2024-08-12 | 13.21 | 13.32 | 13.11 | 13.19 | 12.88 | qfq | 4,289,782 | 56,679,229 | -0.68% |
| 2024-08-09 | 13.27 | 13.43 | 13.18 | 13.28 | 12.97 | qfq | 5,668,133 | 75,447,766 | 0.76% |
| 2024-08-08 | 13.00 | 13.29 | 12.85 | 13.18 | 12.87 | qfq | 5,903,633 | 77,109,267 | 0.53% |
| 2024-08-07 | 13.05 | 13.24 | 12.95 | 13.11 | 12.80 | qfq | 5,065,800 | 66,452,474 | 0.46% |
| 2024-08-06 | 13.11 | 13.25 | 12.88 | 13.05 | 12.74 | qfq | 6,718,318 | 87,552,464 | 1.64% |
| 2024-08-05 | 13.51 | 13.59 | 12.83 | 12.84 | 12.54 | qfq | 11,952,329 | 157,711,895 | -6.69% |
| 2024-08-02 | 14.06 | 14.26 | 13.75 | 13.76 | 13.44 | qfq | 7,464,330 | 104,362,385 | -3.23% |
| 2024-08-01 | 14.41 | 14.53 | 14.12 | 14.22 | 13.89 | qfq | 8,766,053 | 125,194,677 | -1.11% |
| 2024-07-31 | 13.60 | 14.42 | 13.52 | 14.38 | 14.04 | qfq | 11,111,563 | 156,486,385 | 5.66% |
| 2024-07-30 | 13.47 | 13.68 | 13.30 | 13.61 | 13.29 | qfq | 6,142,200 | 82,944,696 | 0.37% |
| 2024-07-29 | 13.76 | 13.83 | 13.53 | 13.56 | 13.24 | qfq | 6,024,800 | 81,985,755 | -1.53% |
| 2024-07-26 | 13.52 | 13.84 | 13.46 | 13.77 | 13.45 | qfq | 7,743,962 | 105,818,184 | 1.85% |
| 2024-07-25 | 13.40 | 13.66 | 13.26 | 13.52 | 13.20 | qfq | 10,270,482 | 138,130,810 | -2.10% |
| 2024-07-24 | 14.21 | 14.48 | 13.70 | 13.81 | 13.49 | qfq | 13,206,659 | 184,851,982 | -2.33% |
| 2024-07-23 | 14.72 | 14.81 | 14.11 | 14.14 | 13.81 | qfq | 12,455,861 | 179,251,069 | -4.07% |
| 2024-07-22 | 14.88 | 14.96 | 14.59 | 14.74 | 14.39 | qfq | 10,339,700 | 152,421,518 | -0.67% |
| 2024-07-19 | 14.78 | 15.18 | 14.71 | 14.84 | 14.49 | qfq | 11,107,400 | 165,806,967 | -0.47% |
| 2024-07-18 | 15.08 | 15.22 | 14.55 | 14.91 | 14.56 | qfq | 14,375,289 | 213,034,741 | -2.74% |
| 2024-07-17 | 15.80 | 15.85 | 15.33 | 15.33 | 14.97 | qfq | 12,985,499 | 201,459,961 | -3.71% |
| 2024-07-16 | 15.54 | 16.01 | 15.45 | 15.92 | 15.55 | qfq | 18,395,000 | 290,928,186 | 2.71% |
| 2024-07-15 | 15.64 | 15.88 | 15.28 | 15.50 | 15.14 | qfq | 11,706,661 | 181,508,138 | -1.90% |
| 2024-07-12 | 15.80 | 15.83 | 15.53 | 15.80 | 15.43 | qfq | 12,564,561 | 197,206,443 | -1.68% |
| 2024-07-11 | 15.66 | 16.15 | 15.33 | 16.07 | 15.69 | qfq | 24,010,370 | 379,785,644 | 4.35% |
| 2024-07-10 | 15.25 | 15.55 | 15.15 | 15.40 | 15.04 | qfq | 16,045,100 | 246,952,453 | 0.92% |
| 2024-07-09 | 14.20 | 15.32 | 14.11 | 15.26 | 14.90 | qfq | 20,891,950 | 311,326,462 | 7.46% |
| 2024-07-08 | 14.50 | 14.65 | 14.12 | 14.20 | 13.87 | qfq | 9,085,241 | 130,373,254 | -2.14% |
| 2024-07-05 | 14.50 | 14.61 | 14.10 | 14.51 | 14.17 | qfq | 10,177,041 | 145,715,733 | -0.48% |
| 2024-07-04 | 14.65 | 15.10 | 14.50 | 14.58 | 14.24 | qfq | 11,238,341 | 166,133,211 | -0.21% |
| 2024-07-03 | 14.70 | 14.98 | 14.54 | 14.61 | 14.27 | qfq | 9,083,500 | 133,233,760 | -1.22% |
| 2024-07-02 | 15.04 | 15.14 | 14.70 | 14.79 | 14.44 | qfq | 9,222,377 | 136,939,759 | -2.31% |
| 2024-07-01 | 15.34 | 15.44 | 14.65 | 15.14 | 14.78 | qfq | 15,563,720 | 233,404,313 | -1.94% |
| 2024-06-28 | 14.80 | 15.64 | 14.75 | 15.44 | 15.08 | qfq | 17,165,598 | 264,496,904 | 3.62% |
| 2024-06-27 | 15.11 | 15.40 | 14.88 | 14.90 | 14.55 | qfq | 11,241,603 | 170,165,748 | -1.46% |
| 2024-06-26 | 14.34 | 15.12 | 14.28 | 15.12 | 14.77 | qfq | 9,724,102 | 143,271,889 | 5.37% |
| 2024-06-25 | 14.77 | 14.82 | 14.21 | 14.35 | 14.01 | qfq | 10,365,500 | 149,909,283 | -2.78% |
| 2024-06-24 | 15.18 | 15.35 | 14.72 | 14.76 | 14.41 | qfq | 9,425,400 | 141,272,374 | -3.40% |
| 2024-06-21 | 15.12 | 15.39 | 14.92 | 15.28 | 14.92 | qfq | 7,253,400 | 110,207,820 | 0.73% |
| 2024-06-20 | 15.45 | 15.55 | 15.11 | 15.17 | 14.81 | qfq | 9,583,700 | 146,888,986 | -2.13% |
| 2024-06-19 | 15.71 | 15.83 | 15.46 | 15.50 | 15.14 | qfq | 11,288,200 | 175,850,821 | -1.90% |
| 2024-06-18 | 15.60 | 15.85 | 15.53 | 15.80 | 15.43 | qfq | 12,834,563 | 201,504,210 | 0.70% |
| 2024-06-17 | 15.26 | 15.86 | 15.15 | 15.69 | 15.32 | qfq | 20,054,138 | 312,770,542 | 3.22% |
| 2024-06-14 | 14.99 | 15.24 | 14.86 | 15.20 | 14.84 | qfq | 10,317,344 | 155,851,697 | 1.13% |
| 2024-06-13 | 14.96 | 15.31 | 14.84 | 15.03 | 14.68 | qfq | 12,736,500 | 192,261,993 | 1.35% |
| 2024-06-12 | 14.90 | 15.12 | 14.73 | 14.83 | 14.48 | qfq | 12,699,499 | 189,438,875 | 1.30% |
| 2024-06-11 | 14.15 | 14.66 | 13.79 | 14.64 | 14.30 | qfq | 9,842,500 | 140,493,985 | 0.97% |
| 2024-06-07 | 14.58 | 14.75 | 14.30 | 14.50 | 13.87 | qfq | 8,004,050 | 116,273,673 | -0.55% |
| 2024-06-06 | 15.01 | 15.26 | 14.52 | 14.58 | 13.94 | qfq | 14,606,489 | 216,215,647 | -3.38% |
| 2024-06-05 | 14.94 | 15.54 | 14.86 | 15.09 | 14.43 | qfq | 15,636,530 | 238,255,276 | 0.94% |
| 2024-06-04 | 15.08 | 15.08 | 14.67 | 14.95 | 14.30 | qfq | 7,608,654 | 112,777,731 | -0.86% |
| 2024-06-03 | 15.15 | 15.32 | 14.87 | 15.08 | 14.42 | qfq | 11,266,000 | 169,950,764 | 0.33% |
| 2024-05-31 | 14.76 | 15.16 | 14.70 | 15.03 | 14.37 | qfq | 11,177,200 | 168,043,275 | 2.24% |
| 2024-05-30 | 14.40 | 14.92 | 14.20 | 14.70 | 14.06 | qfq | 7,401,400 | 108,718,187 | 1.87% |
| 2024-05-29 | 14.45 | 14.60 | 14.38 | 14.43 | 13.80 | qfq | 4,491,333 | 65,016,918 | 0.21% |
| 2024-05-28 | 14.56 | 14.73 | 14.36 | 14.40 | 13.77 | qfq | 4,939,000 | 71,723,602 | -2.04% |
| 2024-05-27 | 14.36 | 14.70 | 14.23 | 14.70 | 14.06 | qfq | 7,350,653 | 106,223,533 | 2.44% |
| 2024-05-24 | 14.48 | 14.71 | 14.30 | 14.35 | 13.72 | qfq | 6,287,700 | 91,133,573 | -1.64% |
| 2024-05-23 | 14.90 | 14.92 | 14.53 | 14.59 | 13.95 | qfq | 6,577,300 | 96,355,645 | -2.01% |
| 2024-05-22 | 14.82 | 14.96 | 14.72 | 14.89 | 14.24 | qfq | 5,530,900 | 82,114,934 | 0.27% |
| 2024-05-21 | 14.87 | 14.93 | 14.67 | 14.85 | 14.20 | qfq | 5,180,800 | 76,770,890 | 0.00% |
| 2024-05-20 | 14.92 | 14.96 | 14.76 | 14.85 | 14.20 | qfq | 7,067,809 | 104,983,128 | -0.27% |
| 2024-05-17 | 14.60 | 14.91 | 14.50 | 14.89 | 14.24 | qfq | 6,665,560 | 97,902,597 | 1.71% |
| 2024-05-16 | 14.70 | 14.85 | 14.60 | 14.64 | 14.00 | qfq | 5,373,050 | 79,033,689 | -0.34% |
| 2024-05-15 | 14.84 | 14.95 | 14.65 | 14.69 | 14.05 | qfq | 5,626,600 | 83,109,773 | -0.94% |
| 2024-05-14 | 14.73 | 15.06 | 14.70 | 14.83 | 14.18 | qfq | 7,535,900 | 112,112,676 | 0.54% |
| 2024-05-13 | 14.74 | 14.96 | 14.55 | 14.75 | 14.11 | qfq | 6,995,300 | 103,381,940 | -0.47% |
| 2024-05-10 | 15.05 | 15.07 | 14.77 | 14.82 | 14.17 | qfq | 6,848,800 | 101,705,637 | -1.66% |
| 2024-05-09 | 14.62 | 15.21 | 14.62 | 15.07 | 14.41 | qfq | 10,377,803 | 155,478,048 | 3.01% |
| 2024-05-08 | 14.91 | 14.96 | 14.61 | 14.63 | 13.99 | qfq | 10,505,110 | 154,649,924 | -2.53% |
| 2024-05-07 | 15.00 | 15.25 | 14.96 | 15.01 | 14.35 | qfq | 11,091,899 | 167,442,619 | -0.40% |
| 2024-05-06 | 15.15 | 15.25 | 14.99 | 15.07 | 14.41 | qfq | 12,458,534 | 188,110,153 | 0.74% |
| 2024-04-30 | 15.04 | 15.08 | 14.91 | 14.96 | 14.31 | qfq | 10,673,203 | 160,058,748 | -0.47% |
| 2024-04-29 | 14.88 | 15.07 | 14.72 | 15.03 | 14.37 | qfq | 16,244,944 | 242,414,159 | 1.55% |
| 2024-04-26 | 14.54 | 14.90 | 14.50 | 14.80 | 14.15 | qfq | 18,890,175 | 278,846,940 | 2.00% |
| 2024-04-25 | 14.55 | 14.97 | 14.38 | 14.51 | 13.88 | qfq | 20,663,501 | 302,685,385 | 0.14% |
| 2024-04-24 | 14.40 | 14.53 | 14.22 | 14.49 | 13.86 | qfq | 14,894,028 | 214,643,064 | 0.91% |
| 2024-04-23 | 14.36 | 14.57 | 14.15 | 14.36 | 13.73 | qfq | 14,674,041 | 210,434,303 | 0.42% |
| 2024-04-22 | 14.13 | 14.42 | 14.01 | 14.30 | 13.68 | qfq | 13,207,874 | 188,486,933 | 0.28% |
| 2024-04-19 | 14.53 | 14.65 | 14.22 | 14.26 | 13.64 | qfq | 23,211,781 | 333,905,389 | -3.71% |
| 2024-04-18 | 14.20 | 14.81 | 13.97 | 14.81 | 14.16 | qfq | 21,843,610 | 314,637,185 | 10.03% |
| 2024-04-17 | 12.84 | 13.46 | 12.83 | 13.46 | 12.87 | qfq | 7,248,100 | 96,044,309 | 5.98% |
| 2024-04-16 | 13.29 | 13.42 | 12.66 | 12.70 | 12.15 | qfq | 9,626,594 | 124,650,013 | -5.37% |
| 2024-04-15 | 13.50 | 13.73 | 13.15 | 13.42 | 12.83 | qfq | 8,385,854 | 112,678,677 | -0.67% |
| 2024-04-12 | 13.63 | 13.82 | 13.46 | 13.51 | 12.92 | qfq | 5,609,375 | 76,446,116 | -0.95% |
| 2024-04-11 | 13.49 | 13.89 | 13.36 | 13.64 | 13.04 | qfq | 7,406,415 | 101,542,479 | 1.11% |
| 2024-04-10 | 13.94 | 13.94 | 13.33 | 13.49 | 12.90 | qfq | 7,783,315 | 105,499,702 | -3.16% |
| 2024-04-09 | 13.76 | 14.02 | 13.70 | 13.93 | 13.32 | qfq | 5,463,463 | 75,716,098 | 1.09% |
| 2024-04-08 | 14.05 | 14.05 | 13.75 | 13.78 | 13.18 | qfq | 7,077,190 | 98,240,827 | -1.99% |
| 2024-04-03 | 14.32 | 14.32 | 13.87 | 14.06 | 13.45 | qfq | 8,131,478 | 114,230,878 | -1.95% |
| 2024-04-02 | 14.53 | 14.62 | 14.23 | 14.34 | 13.71 | qfq | 10,787,650 | 154,825,101 | -1.98% |
| 2024-04-01 | 14.24 | 14.70 | 14.24 | 14.63 | 13.99 | qfq | 10,241,539 | 148,813,930 | 3.25% |
| 2024-03-29 | 14.13 | 14.23 | 13.86 | 14.17 | 13.55 | qfq | 9,016,450 | 126,637,672 | 0.85% |
| 2024-03-28 | 13.42 | 14.18 | 13.35 | 14.05 | 13.44 | qfq | 10,966,066 | 152,538,809 | 5.32% |
| 2024-03-27 | 14.00 | 14.00 | 13.32 | 13.34 | 12.76 | qfq | 9,214,656 | 125,573,567 | -4.71% |
| 2024-03-26 | 13.94 | 14.11 | 13.80 | 14.00 | 13.39 | qfq | 6,943,899 | 96,888,565 | 0.07% |
| 2024-03-25 | 14.25 | 14.42 | 13.93 | 13.99 | 13.38 | qfq | 7,418,007 | 105,424,454 | -2.58% |
| 2024-03-22 | 14.51 | 14.65 | 14.13 | 14.36 | 13.73 | qfq | 11,656,372 | 166,873,908 | -1.37% |
| 2024-03-21 | 14.54 | 14.72 | 14.40 | 14.56 | 13.92 | qfq | 7,171,548 | 104,341,860 | 0.48% |
| 2024-03-20 | 14.35 | 14.54 | 14.32 | 14.49 | 13.86 | qfq | 5,954,452 | 86,019,793 | 0.98% |
| 2024-03-19 | 14.48 | 14.59 | 14.35 | 14.35 | 13.72 | qfq | 8,708,599 | 126,033,906 | -1.03% |
| 2024-03-18 | 14.11 | 14.51 | 14.11 | 14.50 | 13.87 | qfq | 12,364,520 | 177,575,295 | 2.84% |
| 2024-03-15 | 13.85 | 14.10 | 13.79 | 14.10 | 13.48 | qfq | 8,461,435 | 118,293,193 | 1.81% |
| 2024-03-14 | 13.90 | 14.02 | 13.71 | 13.85 | 13.25 | qfq | 7,648,473 | 105,947,207 | -0.93% |
| 2024-03-13 | 13.90 | 14.15 | 13.88 | 13.98 | 13.37 | qfq | 8,991,465 | 125,983,005 | 0.58% |
| 2024-03-12 | 14.02 | 14.14 | 13.85 | 13.90 | 13.29 | qfq | 9,354,492 | 130,577,826 | -0.71% |
| 2024-03-11 | 13.84 | 14.00 | 13.70 | 14.00 | 13.39 | qfq | 9,309,239 | 129,128,793 | 0.72% |
| 2024-03-08 | 13.40 | 13.93 | 13.40 | 13.90 | 13.29 | qfq | 11,304,530 | 155,533,373 | 2.96% |
| 2024-03-07 | 13.86 | 13.95 | 13.49 | 13.50 | 12.91 | qfq | 11,506,822 | 157,566,942 | -2.88% |
| 2024-03-06 | 13.84 | 14.02 | 13.51 | 13.90 | 13.29 | qfq | 16,650,087 | 229,018,838 | -0.57% |
| 2024-03-05 | 13.49 | 14.38 | 13.38 | 13.98 | 13.37 | qfq | 25,847,608 | 359,272,664 | 2.57% |
| 2024-03-04 | 13.50 | 13.75 | 13.31 | 13.63 | 13.03 | qfq | 13,569,089 | 183,588,452 | 1.11% |
| 2024-03-01 | 13.19 | 13.48 | 13.18 | 13.48 | 12.89 | qfq | 13,520,592 | 180,964,637 | 2.67% |
| 2024-02-29 | 12.52 | 13.13 | 12.45 | 13.13 | 12.56 | qfq | 12,406,927 | 160,582,178 | 3.88% |
| 2024-02-28 | 13.36 | 13.47 | 12.64 | 12.64 | 12.09 | qfq | 18,318,998 | 240,351,662 | -5.81% |
| 2024-02-27 | 12.90 | 13.42 | 12.90 | 13.42 | 12.83 | qfq | 12,408,101 | 163,680,651 | 2.99% |
| 2024-02-26 | 13.14 | 13.27 | 12.93 | 13.03 | 12.46 | qfq | 13,235,370 | 172,926,172 | -1.73% |
| 2024-02-23 | 12.81 | 13.26 | 12.68 | 13.26 | 12.68 | qfq | 19,630,102 | 255,358,384 | 3.92% |
| 2024-02-22 | 12.63 | 12.82 | 12.56 | 12.76 | 12.20 | qfq | 9,993,964 | 126,849,914 | 1.11% |
| 2024-02-21 | 12.61 | 13.02 | 12.47 | 12.62 | 12.07 | qfq | 11,743,854 | 150,043,862 | -0.86% |
| 2024-02-20 | 12.60 | 12.75 | 12.42 | 12.73 | 12.17 | qfq | 10,616,185 | 133,945,639 | 0.24% |
| 2024-02-19 | 12.84 | 12.90 | 12.52 | 12.70 | 12.15 | qfq | 17,687,596 | 223,938,618 | -0.86% |
| 2024-02-08 | 12.47 | 12.85 | 12.25 | 12.81 | 12.25 | qfq | 18,035,533 | 227,783,985 | 3.64% |
| 2024-02-07 | 12.15 | 12.66 | 12.10 | 12.36 | 11.82 | qfq | 21,312,437 | 264,111,963 | 0.73% |
| 2024-02-06 | 11.10 | 12.50 | 11.10 | 12.27 | 11.73 | qfq | 25,581,459 | 303,887,216 | 6.05% |
| 2024-02-05 | 10.88 | 12.05 | 10.50 | 11.57 | 11.06 | qfq | 29,393,782 | 330,698,692 | 5.66% |
| 2024-02-02 | 11.41 | 11.64 | 10.56 | 10.95 | 10.47 | qfq | 16,104,573 | 179,675,958 | -2.32% |
| 2024-02-01 | 10.86 | 11.49 | 10.80 | 11.21 | 10.72 | qfq | 12,278,454 | 137,542,574 | 2.09% |
| 2024-01-31 | 11.55 | 11.62 | 10.94 | 10.98 | 10.50 | qfq | 12,773,560 | 143,293,083 | -4.44% |
| 2024-01-30 | 11.85 | 12.01 | 11.44 | 11.49 | 10.99 | qfq | 8,830,360 | 103,447,860 | -3.53% |
| 2024-01-29 | 12.42 | 12.46 | 11.89 | 11.91 | 11.39 | qfq | 10,482,198 | 126,565,085 | -4.03% |
| 2024-01-26 | 12.65 | 12.71 | 12.36 | 12.41 | 11.87 | qfq | 9,783,226 | 122,714,829 | -2.05% |
| 2024-01-25 | 12.39 | 12.75 | 12.23 | 12.67 | 12.12 | qfq | 11,775,670 | 147,888,814 | 1.85% |
| 2024-01-24 | 12.52 | 12.54 | 11.95 | 12.44 | 11.90 | qfq | 12,691,957 | 155,774,145 | 1.47% |
| 2024-01-23 | 12.26 | 12.34 | 11.94 | 12.26 | 11.72 | qfq | 11,638,131 | 141,680,137 | -0.24% |
| 2024-01-22 | 13.00 | 13.17 | 12.12 | 12.29 | 11.75 | qfq | 12,940,590 | 164,407,164 | -4.88% |
| 2024-01-19 | 13.15 | 13.29 | 12.86 | 12.92 | 12.36 | qfq | 9,256,571 | 120,676,082 | -1.90% |
| 2024-01-18 | 13.28 | 13.34 | 12.78 | 13.17 | 12.59 | qfq | 12,647,128 | 164,441,593 | -0.83% |
| 2024-01-17 | 13.94 | 13.94 | 13.27 | 13.28 | 12.70 | qfq | 12,750,286 | 173,049,637 | -4.94% |
| 2024-01-16 | 14.26 | 14.26 | 13.66 | 13.97 | 13.36 | qfq | 13,683,611 | 190,384,701 | -1.90% |
| 2024-01-15 | 13.99 | 14.28 | 13.88 | 14.24 | 13.62 | qfq | 10,742,723 | 151,857,427 | 0.85% |
| 2024-01-12 | 14.27 | 14.42 | 14.09 | 14.12 | 13.50 | qfq | 11,099,441 | 158,151,503 | -2.08% |
| 2024-01-11 | 13.98 | 14.43 | 13.97 | 14.42 | 13.79 | qfq | 12,997,214 | 185,339,613 | 2.34% |
| 2024-01-10 | 14.43 | 14.53 | 13.97 | 14.09 | 13.47 | qfq | 14,770,378 | 209,144,425 | -3.63% |
| 2024-01-09 | 14.60 | 14.90 | 14.38 | 14.62 | 13.98 | qfq | 16,424,411 | 240,441,807 | 0.14% |
| 2024-01-08 | 14.90 | 15.10 | 14.58 | 14.60 | 13.96 | qfq | 16,044,690 | 237,206,824 | -2.60% |
| 2024-01-05 | 15.45 | 15.78 | 14.88 | 14.99 | 14.34 | qfq | 25,743,211 | 392,068,262 | -3.73% |
| 2024-01-04 | 15.43 | 15.97 | 15.19 | 15.57 | 14.89 | qfq | 29,085,464 | 454,454,868 | 0.32% |
| 2024-01-03 | 15.89 | 15.89 | 15.33 | 15.52 | 14.84 | qfq | 29,867,939 | 463,710,293 | -2.33% |
| 2024-01-02 | 16.32 | 16.34 | 15.83 | 15.89 | 15.20 | qfq | 35,741,482 | 572,790,698 | -2.69% |
| 2023-12-29 | 15.70 | 16.95 | 15.64 | 16.33 | 15.62 | qfq | 59,196,275 | 974,592,740 | 2.32% |
| 2023-12-28 | 15.89 | 16.12 | 15.33 | 15.96 | 15.26 | qfq | 45,257,920 | 715,265,242 | 0.31% |
| 2023-12-27 | 15.98 | 16.16 | 15.67 | 15.91 | 15.22 | qfq | 42,182,662 | 669,392,915 | -0.93% |
| 2023-12-26 | 16.36 | 16.57 | 15.93 | 16.06 | 15.36 | qfq | 73,020,492 | 1,184,781,907 | -0.68% |
| 2023-12-25 | 14.62 | 16.17 | 14.62 | 16.17 | 15.46 | qfq | 56,877,364 | 885,754,171 | 10.00% |
| 2023-12-22 | 14.97 | 15.19 | 14.50 | 14.70 | 14.06 | qfq | 30,357,322 | 448,827,703 | -1.87% |
| 2023-12-21 | 14.94 | 15.30 | 14.55 | 14.98 | 14.33 | qfq | 48,053,650 | 712,393,679 | -1.12% |
| 2023-12-20 | 14.46 | 15.51 | 14.44 | 15.15 | 14.49 | qfq | 51,640,480 | 784,673,265 | 7.45% |
| 2023-12-19 | 13.83 | 14.14 | 13.83 | 14.10 | 13.48 | qfq | 5,806,700 | 81,330,382 | 1.95% |
| 2023-12-18 | 14.08 | 14.12 | 13.80 | 13.83 | 13.23 | qfq | 6,243,900 | 86,838,787 | -2.12% |
| 2023-12-15 | 14.20 | 14.34 | 13.99 | 14.13 | 13.51 | qfq | 5,035,600 | 71,251,239 | -0.49% |
| 2023-12-14 | 14.45 | 14.47 | 14.15 | 14.20 | 13.58 | qfq | 3,808,591 | 54,442,620 | -1.11% |
| 2023-12-13 | 14.42 | 14.55 | 14.33 | 14.36 | 13.73 | qfq | 3,999,900 | 57,729,057 | -0.83% |
| 2023-12-12 | 14.42 | 14.54 | 14.34 | 14.48 | 13.85 | qfq | 4,893,075 | 70,644,472 | 0.21% |
| 2023-12-11 | 14.10 | 14.45 | 13.81 | 14.45 | 13.82 | qfq | 7,382,565 | 104,850,582 | 2.63% |
| 2023-12-08 | 14.13 | 14.48 | 14.05 | 14.08 | 13.47 | qfq | 5,903,839 | 84,154,774 | -0.14% |
| 2023-12-07 | 14.09 | 14.22 | 13.99 | 14.10 | 13.48 | qfq | 4,852,514 | 68,530,508 | -0.07% |
| 2023-12-06 | 14.04 | 14.26 | 13.90 | 14.11 | 13.49 | qfq | 5,023,386 | 70,838,946 | 0.07% |
| 2023-12-05 | 14.44 | 14.44 | 14.09 | 14.10 | 13.48 | qfq | 5,214,880 | 74,209,352 | -1.67% |
| 2023-12-04 | 14.53 | 14.55 | 14.13 | 14.34 | 13.71 | qfq | 7,713,413 | 110,837,370 | -1.24% |
| 2023-12-01 | 14.60 | 14.66 | 14.47 | 14.52 | 13.89 | qfq | 4,993,400 | 72,719,358 | -0.14% |
| 2023-11-30 | 14.68 | 14.77 | 14.40 | 14.54 | 13.91 | qfq | 7,347,531 | 106,888,668 | -1.49% |
| 2023-11-29 | 14.81 | 15.04 | 14.67 | 14.76 | 14.12 | qfq | 8,543,373 | 126,686,851 | -0.61% |
| 2023-11-28 | 14.59 | 14.93 | 14.55 | 14.85 | 14.20 | qfq | 9,888,055 | 146,247,971 | 1.57% |
| 2023-11-27 | 14.40 | 14.72 | 14.40 | 14.62 | 13.98 | qfq | 7,136,000 | 103,964,854 | 1.88% |
| 2023-11-24 | 14.62 | 14.62 | 14.34 | 14.35 | 13.72 | qfq | 4,193,765 | 60,453,463 | -1.85% |
| 2023-11-23 | 14.26 | 14.69 | 14.25 | 14.62 | 13.98 | qfq | 5,656,067 | 82,114,985 | 2.52% |
| 2023-11-22 | 14.41 | 14.51 | 14.25 | 14.26 | 13.64 | qfq | 5,103,373 | 73,284,405 | -1.04% |
| 2023-11-21 | 14.74 | 14.75 | 14.35 | 14.41 | 13.78 | qfq | 7,186,122 | 104,407,068 | -2.11% |
| 2023-11-20 | 14.71 | 14.84 | 14.67 | 14.72 | 14.08 | qfq | 6,600,950 | 97,263,361 | -0.07% |
| 2023-11-17 | 14.56 | 14.75 | 14.51 | 14.73 | 14.09 | qfq | 4,823,209 | 70,813,423 | 0.82% |
| 2023-11-16 | 14.67 | 14.98 | 14.60 | 14.61 | 13.97 | qfq | 6,333,094 | 93,308,884 | -0.95% |
| 2023-11-15 | 14.85 | 14.89 | 14.65 | 14.75 | 14.11 | qfq | 6,816,206 | 100,582,865 | 0.41% |
| 2023-11-14 | 14.68 | 14.86 | 14.53 | 14.69 | 14.05 | qfq | 8,835,445 | 130,077,361 | 0.07% |
| 2023-11-13 | 14.78 | 14.80 | 14.39 | 14.68 | 14.04 | qfq | 13,545,150 | 197,649,522 | -1.28% |
| 2023-11-10 | 14.46 | 14.94 | 14.40 | 14.87 | 14.22 | qfq | 13,578,292 | 199,935,768 | 2.76% |
| 2023-11-09 | 14.72 | 14.78 | 14.41 | 14.47 | 13.84 | qfq | 6,736,992 | 97,865,678 | -1.83% |
| 2023-11-08 | 14.90 | 14.90 | 14.67 | 14.74 | 14.10 | qfq | 6,397,935 | 94,476,322 | -1.21% |
| 2023-11-07 | 14.91 | 15.00 | 14.77 | 14.92 | 14.27 | qfq | 9,726,800 | 144,802,359 | 0.27% |
| 2023-11-06 | 14.50 | 15.02 | 14.49 | 14.88 | 14.23 | qfq | 14,857,008 | 219,685,405 | 3.48% |
| 2023-11-03 | 14.15 | 14.44 | 14.12 | 14.38 | 13.75 | qfq | 7,350,100 | 105,411,937 | 2.13% |
| 2023-11-02 | 14.32 | 14.44 | 14.06 | 14.08 | 13.47 | qfq | 6,545,810 | 92,961,051 | -1.74% |
| 2023-11-01 | 14.29 | 14.47 | 14.25 | 14.33 | 13.70 | qfq | 6,918,276 | 99,356,914 | 0.07% |
| 2023-10-31 | 14.36 | 14.53 | 14.24 | 14.32 | 13.69 | qfq | 12,828,445 | 184,421,126 | 0.07% |
| 2023-10-30 | 13.92 | 14.35 | 13.83 | 14.31 | 13.69 | qfq | 12,157,580 | 171,963,165 | 2.73% |
| 2023-10-27 | 13.82 | 14.00 | 13.60 | 13.93 | 13.32 | qfq | 8,896,556 | 123,056,473 | 0.58% |
| 2023-10-26 | 13.55 | 13.85 | 13.34 | 13.85 | 13.25 | qfq | 7,100,138 | 96,874,230 | 2.14% |
| 2023-10-25 | 13.50 | 13.68 | 13.39 | 13.56 | 12.97 | qfq | 6,859,926 | 92,946,289 | 0.74% |
| 2023-10-24 | 13.41 | 13.55 | 13.16 | 13.46 | 12.87 | qfq | 6,322,455 | 84,540,090 | 0.60% |
| 2023-10-23 | 13.58 | 13.70 | 13.29 | 13.38 | 12.80 | qfq | 5,472,501 | 73,418,093 | -1.62% |
| 2023-10-20 | 13.80 | 13.96 | 13.53 | 13.60 | 13.01 | qfq | 6,213,599 | 85,153,618 | -1.95% |
| 2023-10-19 | 14.02 | 14.10 | 13.84 | 13.87 | 13.26 | qfq | 5,939,660 | 82,945,213 | -0.57% |
| 2023-10-18 | 14.13 | 14.15 | 13.92 | 13.95 | 13.34 | qfq | 6,095,070 | 85,421,850 | -1.69% |
| 2023-10-17 | 14.20 | 14.30 | 14.09 | 14.19 | 13.57 | qfq | 7,807,600 | 110,770,879 | -0.63% |
| 2023-10-16 | 14.55 | 14.55 | 14.18 | 14.28 | 13.66 | qfq | 9,685,949 | 138,411,323 | -1.31% |
| 2023-10-13 | 14.20 | 14.64 | 14.15 | 14.47 | 13.84 | qfq | 11,260,849 | 163,045,212 | 1.54% |
| 2023-10-12 | 14.13 | 14.33 | 14.12 | 14.25 | 13.63 | qfq | 8,828,899 | 125,678,367 | 0.35% |
| 2023-10-11 | 14.07 | 14.38 | 13.96 | 14.20 | 13.58 | qfq | 11,278,186 | 159,628,156 | 1.14% |
| 2023-10-10 | 13.95 | 14.23 | 13.95 | 14.04 | 13.43 | qfq | 10,771,739 | 151,558,922 | 1.23% |
| 2023-10-09 | 13.52 | 14.15 | 13.47 | 13.87 | 13.26 | qfq | 14,863,077 | 206,102,067 | 1.76% |
| 2023-09-28 | 13.11 | 13.73 | 13.04 | 13.63 | 13.03 | qfq | 8,452,600 | 113,900,822 | 4.60% |
| 2023-09-27 | 13.18 | 13.19 | 13.03 | 13.03 | 12.46 | qfq | 3,634,488 | 47,634,207 | -0.69% |
| 2023-09-26 | 13.26 | 13.30 | 13.03 | 13.12 | 12.55 | qfq | 3,533,795 | 46,430,425 | -1.50% |
| 2023-09-25 | 13.30 | 13.37 | 13.21 | 13.32 | 12.74 | qfq | 3,499,000 | 46,482,589 | 0.08% |
| 2023-09-22 | 12.96 | 13.32 | 12.87 | 13.31 | 12.73 | qfq | 5,149,702 | 67,749,136 | 3.10% |
| 2023-09-21 | 12.85 | 13.00 | 12.80 | 12.91 | 12.35 | qfq | 3,072,900 | 39,680,071 | 0.00% |
| 2023-09-20 | 13.04 | 13.14 | 12.88 | 12.91 | 12.35 | qfq | 3,022,800 | 39,269,070 | -0.92% |
| 2023-09-19 | 13.19 | 13.27 | 12.96 | 13.03 | 12.46 | qfq | 3,778,298 | 49,298,734 | -1.81% |
| 2023-09-18 | 13.21 | 13.37 | 13.08 | 13.27 | 12.69 | qfq | 3,792,402 | 50,285,625 | 0.45% |
| 2023-09-15 | 13.30 | 13.38 | 13.14 | 13.21 | 12.63 | qfq | 4,082,600 | 53,988,950 | -0.15% |
| 2023-09-14 | 13.41 | 13.41 | 13.16 | 13.23 | 12.65 | qfq | 3,717,700 | 49,263,692 | -0.90% |
| 2023-09-13 | 13.58 | 13.60 | 13.24 | 13.35 | 12.77 | qfq | 4,949,501 | 66,162,300 | -2.05% |
| 2023-09-12 | 13.69 | 13.69 | 13.50 | 13.63 | 13.03 | qfq | 3,983,100 | 54,158,594 | -0.29% |
| 2023-09-11 | 13.63 | 13.75 | 13.55 | 13.67 | 13.07 | qfq | 6,531,800 | 89,237,939 | 0.74% |
| 2023-09-08 | 13.55 | 13.65 | 13.43 | 13.57 | 12.98 | qfq | 4,944,192 | 66,912,954 | 0.74% |
| 2023-09-07 | 13.72 | 13.79 | 13.47 | 13.47 | 12.88 | qfq | 8,238,801 | 111,864,636 | -2.11% |
| 2023-09-06 | 13.67 | 13.86 | 13.66 | 13.76 | 13.16 | qfq | 5,671,824 | 78,080,539 | 0.00% |
| 2023-09-05 | 13.72 | 13.93 | 13.67 | 13.76 | 13.16 | qfq | 11,282,652 | 155,775,441 | 0.29% |
| 2023-09-04 | 13.26 | 13.77 | 13.16 | 13.72 | 13.12 | qfq | 13,071,300 | 176,475,374 | 4.18% |
| 2023-09-01 | 13.13 | 13.19 | 13.04 | 13.17 | 12.59 | qfq | 4,886,276 | 64,229,648 | 0.61% |
| 2023-08-31 | 12.93 | 13.13 | 12.89 | 13.09 | 12.52 | qfq | 6,954,000 | 90,784,168 | 0.69% |
| 2023-08-30 | 12.72 | 13.04 | 12.68 | 13.00 | 12.43 | qfq | 7,759,176 | 100,316,466 | 3.50% |
| 2023-08-29 | 12.18 | 12.60 | 12.15 | 12.56 | 12.01 | qfq | 4,110,759 | 51,179,131 | 3.12% |
| 2023-08-28 | 12.60 | 12.68 | 12.13 | 12.18 | 11.65 | qfq | 5,200,627 | 64,507,855 | 1.16% |
| 2023-08-25 | 12.37 | 12.40 | 11.95 | 12.04 | 11.51 | qfq | 5,921,109 | 71,942,208 | -3.22% |
| 2023-08-24 | 12.45 | 12.56 | 12.29 | 12.44 | 11.90 | qfq | 2,773,285 | 34,449,588 | 0.65% |
| 2023-08-23 | 12.59 | 12.59 | 12.33 | 12.36 | 11.82 | qfq | 2,604,546 | 32,336,989 | -1.75% |
| 2023-08-22 | 12.58 | 12.62 | 12.29 | 12.58 | 12.03 | qfq | 4,077,895 | 50,683,630 | 0.80% |
| 2023-08-21 | 12.53 | 12.70 | 12.48 | 12.48 | 11.94 | qfq | 3,329,100 | 41,908,918 | -0.32% |
| 2023-08-18 | 12.68 | 12.79 | 12.50 | 12.52 | 11.97 | qfq | 3,778,677 | 47,777,990 | -1.65% |
| 2023-08-17 | 12.58 | 12.76 | 12.46 | 12.73 | 12.17 | qfq | 3,968,169 | 50,132,699 | 0.87% |
| 2023-08-16 | 12.76 | 12.88 | 12.40 | 12.62 | 12.07 | qfq | 4,577,971 | 58,087,895 | -1.64% |
| 2023-08-15 | 13.03 | 13.14 | 12.78 | 12.83 | 12.27 | qfq | 4,775,565 | 61,608,884 | -1.84% |
| 2023-08-14 | 13.00 | 13.07 | 12.79 | 13.07 | 12.50 | qfq | 5,433,369 | 70,262,970 | 0.23% |
| 2023-08-11 | 13.37 | 13.38 | 13.03 | 13.04 | 12.47 | qfq | 5,051,200 | 66,641,242 | -2.47% |
| 2023-08-10 | 13.42 | 13.49 | 13.32 | 13.37 | 12.79 | qfq | 3,524,813 | 47,147,240 | -0.67% |
| 2023-08-09 | 13.55 | 13.65 | 13.41 | 13.46 | 12.87 | qfq | 3,358,300 | 45,334,119 | -1.46% |
| 2023-08-08 | 13.81 | 13.82 | 13.63 | 13.66 | 13.06 | qfq | 4,506,115 | 61,716,930 | -1.44% |
| 2023-08-07 | 13.79 | 13.91 | 13.76 | 13.86 | 13.25 | qfq | 4,602,200 | 63,630,925 | 0.58% |
| 2023-08-04 | 13.72 | 13.88 | 13.62 | 13.78 | 13.18 | qfq | 5,602,354 | 77,094,548 | 0.44% |
| 2023-08-03 | 13.98 | 14.04 | 13.67 | 13.72 | 13.12 | qfq | 7,840,624 | 108,502,023 | -0.80% |
| 2023-08-02 | 13.64 | 13.86 | 13.55 | 13.83 | 13.23 | qfq | 5,730,653 | 78,750,743 | 1.32% |
| 2023-08-01 | 13.58 | 13.68 | 13.50 | 13.65 | 13.05 | qfq | 3,621,578 | 49,270,154 | 0.52% |
| 2023-07-31 | 13.49 | 13.67 | 13.46 | 13.58 | 12.99 | qfq | 3,555,900 | 48,330,305 | 0.82% |
| 2023-07-28 | 13.30 | 13.51 | 13.19 | 13.47 | 12.88 | qfq | 4,738,408 | 63,265,831 | 1.05% |
| 2023-07-27 | 13.55 | 13.63 | 13.31 | 13.33 | 12.75 | qfq | 3,871,218 | 52,056,925 | -1.19% |
| 2023-07-26 | 13.70 | 13.70 | 13.46 | 13.49 | 12.90 | qfq | 4,389,112 | 59,348,869 | -1.53% |
| 2023-07-25 | 13.62 | 13.72 | 13.54 | 13.70 | 13.10 | qfq | 3,649,157 | 49,833,061 | 1.63% |
| 2023-07-24 | 13.44 | 13.70 | 13.35 | 13.48 | 12.89 | qfq | 3,424,487 | 46,312,585 | 0.22% |
| 2023-07-21 | 13.70 | 13.70 | 13.41 | 13.45 | 12.86 | qfq | 4,323,436 | 58,559,115 | -1.03% |
| 2023-07-20 | 14.02 | 14.07 | 13.58 | 13.59 | 13.00 | qfq | 6,113,222 | 84,128,511 | -2.44% |
| 2023-07-19 | 13.99 | 14.14 | 13.83 | 13.93 | 13.32 | qfq | 4,232,956 | 58,967,142 | -0.85% |
| 2023-07-18 | 14.01 | 14.18 | 13.97 | 14.05 | 13.44 | qfq | 4,350,040 | 61,191,211 | 0.29% |