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
新宝股份002705.SZ
最近收盘价11.282026-07-17
最近交易日2026-07-17
成交量（股）7,561,774
成交额（元）86,692,795
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.4 | — | — | — | 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 | 11.53 | 11.69 | 11.25 | 11.28 | 11.28 | qfq | 7,561,774 | 86,692,795 | -2.25% |
| 2026-07-16 | 11.32 | 11.59 | 11.27 | 11.54 | 11.54 | qfq | 6,903,412 | 79,289,230 | 1.41% |
| 2026-07-15 | 10.95 | 11.38 | 10.65 | 11.38 | 11.38 | qfq | 10,892,944 | 120,761,057 | 0.00% |
| 2026-07-14 | 11.20 | 11.45 | 11.15 | 11.38 | 11.38 | qfq | 5,487,991 | 62,197,484 | 1.43% |
| 2026-07-13 | 11.12 | 11.35 | 11.11 | 11.22 | 11.22 | qfq | 4,939,824 | 55,360,526 | -0.09% |
| 2026-07-10 | 11.06 | 11.39 | 10.90 | 11.23 | 11.23 | qfq | 6,130,449 | 68,410,928 | 1.72% |
| 2026-07-09 | 11.26 | 11.32 | 11.00 | 11.04 | 11.04 | qfq | 6,414,293 | 71,094,985 | -2.56% |
| 2026-07-08 | 11.31 | 11.53 | 11.23 | 11.33 | 11.33 | qfq | 4,980,699 | 56,506,861 | -0.44% |
| 2026-07-07 | 11.65 | 11.77 | 11.34 | 11.38 | 11.38 | qfq | 6,595,900 | 75,726,016 | -2.40% |
| 2026-07-06 | 11.53 | 11.80 | 11.53 | 11.66 | 11.66 | qfq | 6,814,552 | 79,444,567 | 0.34% |
| 2026-07-03 | 11.30 | 11.73 | 11.25 | 11.62 | 11.62 | qfq | 9,223,788 | 106,694,736 | 2.92% |
| 2026-07-02 | 11.29 | 11.54 | 11.20 | 11.29 | 11.29 | qfq | 7,518,933 | 85,375,358 | 0.62% |
| 2026-07-01 | 11.11 | 11.29 | 11.02 | 11.22 | 11.22 | qfq | 6,615,283 | 73,972,153 | 1.26% |
| 2026-06-30 | 11.01 | 11.12 | 10.83 | 11.08 | 11.08 | qfq | 7,570,219 | 83,164,927 | 0.64% |
| 2026-06-29 | 10.77 | 11.08 | 10.58 | 11.01 | 11.01 | qfq | 8,039,895 | 87,616,165 | 2.23% |
| 2026-06-26 | 11.00 | 11.05 | 10.68 | 10.77 | 10.77 | qfq | 8,997,145 | 97,479,660 | -2.00% |
| 2026-06-25 | 11.06 | 11.25 | 10.93 | 10.99 | 10.99 | qfq | 8,570,900 | 94,767,317 | -1.17% |
| 2026-06-24 | 11.30 | 11.36 | 10.95 | 11.12 | 11.12 | qfq | 6,708,200 | 74,577,567 | -1.59% |
| 2026-06-23 | 11.30 | 11.49 | 11.25 | 11.30 | 11.30 | qfq | 5,934,961 | 67,502,359 | -0.70% |
| 2026-06-22 | 11.26 | 11.45 | 10.92 | 11.38 | 11.38 | qfq | 10,475,849 | 116,565,702 | 0.62% |
| 2026-06-18 | 11.68 | 11.71 | 11.30 | 11.31 | 11.31 | qfq | 8,786,712 | 100,840,464 | -5.28% |
| 2026-06-17 | 12.22 | 12.22 | 11.89 | 11.94 | 11.64 | qfq | 6,894,682 | 82,477,946 | -2.45% |
| 2026-06-16 | 12.18 | 12.43 | 12.06 | 12.24 | 11.94 | qfq | 9,881,248 | 120,724,753 | 1.16% |
| 2026-06-15 | 12.01 | 12.15 | 11.92 | 12.10 | 11.80 | qfq | 7,448,109 | 89,664,035 | 1.42% |
| 2026-06-12 | 12.05 | 12.05 | 11.79 | 11.93 | 11.63 | qfq | 9,404,900 | 112,120,941 | -0.17% |
| 2026-06-11 | 12.18 | 12.19 | 11.88 | 11.95 | 11.65 | qfq | 7,659,892 | 91,788,439 | -1.97% |
| 2026-06-10 | 12.27 | 12.45 | 12.16 | 12.19 | 11.89 | qfq | 7,274,956 | 89,290,952 | -0.97% |
| 2026-06-09 | 12.34 | 12.40 | 12.15 | 12.31 | 12.00 | qfq | 6,807,110 | 83,490,965 | -0.65% |
| 2026-06-08 | 12.25 | 12.51 | 12.12 | 12.39 | 12.08 | qfq | 7,970,653 | 98,183,293 | -0.56% |
| 2026-06-05 | 12.46 | 12.65 | 12.34 | 12.46 | 12.15 | qfq | 6,402,876 | 79,943,225 | -0.24% |
| 2026-06-04 | 12.56 | 12.80 | 12.38 | 12.49 | 12.18 | qfq | 7,187,928 | 89,934,729 | -1.58% |
| 2026-06-03 | 12.72 | 12.78 | 12.38 | 12.69 | 12.37 | qfq | 11,193,288 | 140,438,854 | 0.00% |
| 2026-06-02 | 12.90 | 12.97 | 12.66 | 12.69 | 12.37 | qfq | 7,728,440 | 98,412,760 | -1.55% |
| 2026-06-01 | 12.66 | 12.95 | 12.55 | 12.89 | 12.57 | qfq | 10,085,633 | 129,253,816 | 0.00% |
| 2026-05-29 | 12.35 | 13.19 | 12.30 | 12.89 | 12.57 | qfq | 19,246,698 | 246,521,908 | 4.46% |
| 2026-05-28 | 12.56 | 12.66 | 12.19 | 12.34 | 12.03 | qfq | 9,456,261 | 117,551,476 | -0.72% |
| 2026-05-27 | 12.68 | 12.68 | 12.33 | 12.43 | 12.12 | qfq | 9,696,254 | 120,781,533 | -2.05% |
| 2026-05-26 | 12.83 | 12.86 | 12.55 | 12.69 | 12.37 | qfq | 9,282,553 | 117,652,866 | -1.09% |
| 2026-05-25 | 13.16 | 13.17 | 12.73 | 12.83 | 12.51 | qfq | 10,872,317 | 139,718,481 | -1.46% |
| 2026-05-22 | 13.30 | 13.35 | 12.95 | 13.02 | 12.70 | qfq | 13,060,726 | 170,754,338 | -2.25% |
| 2026-05-21 | 13.45 | 13.66 | 13.32 | 13.32 | 12.99 | qfq | 13,667,957 | 184,821,439 | -0.52% |
| 2026-05-20 | 13.36 | 13.54 | 13.14 | 13.39 | 13.06 | qfq | 11,391,732 | 151,746,682 | -0.30% |
| 2026-05-19 | 13.37 | 13.50 | 13.25 | 13.43 | 13.10 | qfq | 11,236,565 | 150,330,164 | 1.28% |
| 2026-05-18 | 13.39 | 13.42 | 13.13 | 13.26 | 12.93 | qfq | 11,438,398 | 151,320,265 | -1.63% |
| 2026-05-15 | 13.79 | 13.85 | 13.40 | 13.48 | 13.14 | qfq | 16,082,550 | 219,076,286 | -2.18% |
| 2026-05-14 | 14.10 | 14.21 | 13.60 | 13.78 | 13.44 | qfq | 19,339,597 | 266,883,879 | -2.06% |
| 2026-05-13 | 13.97 | 14.12 | 13.97 | 14.07 | 13.72 | qfq | 11,773,100 | 165,385,542 | 0.07% |
| 2026-05-12 | 14.36 | 14.38 | 13.97 | 14.06 | 13.71 | qfq | 18,736,746 | 264,164,304 | -2.09% |
| 2026-05-11 | 14.70 | 14.75 | 14.25 | 14.36 | 14.00 | qfq | 25,066,216 | 360,686,661 | -2.84% |
| 2026-05-08 | 14.58 | 15.08 | 14.49 | 14.78 | 14.41 | qfq | 27,759,988 | 412,392,425 | 2.00% |
| 2026-05-07 | 14.53 | 14.70 | 14.44 | 14.49 | 14.13 | qfq | 22,746,703 | 330,589,861 | -0.69% |
| 2026-05-06 | 15.00 | 15.12 | 14.43 | 14.59 | 14.23 | qfq | 35,909,834 | 525,061,980 | -3.57% |
| 2026-04-30 | 16.01 | 16.07 | 15.02 | 15.13 | 14.75 | qfq | 37,076,816 | 568,960,178 | -5.44% |
| 2026-04-29 | 15.44 | 16.32 | 15.10 | 16.00 | 15.60 | qfq | 37,000,213 | 582,541,663 | 0.44% |
| 2026-04-28 | 16.66 | 16.78 | 15.72 | 15.93 | 15.53 | qfq | 41,627,192 | 667,891,905 | -5.63% |
| 2026-04-27 | 18.28 | 18.50 | 16.88 | 16.88 | 16.46 | qfq | 48,881,535 | 851,080,634 | -9.97% |
| 2026-04-24 | 18.21 | 19.38 | 17.82 | 18.75 | 18.28 | qfq | 47,357,291 | 882,587,357 | 1.35% |
| 2026-04-23 | 17.71 | 19.68 | 17.51 | 18.50 | 18.04 | qfq | 58,057,143 | 1,071,567,052 | 3.18% |
| 2026-04-22 | 17.40 | 17.99 | 17.01 | 17.93 | 17.48 | qfq | 36,995,520 | 647,751,510 | 0.50% |
| 2026-04-21 | 17.82 | 18.47 | 17.59 | 17.84 | 17.40 | qfq | 33,313,970 | 597,394,822 | -1.27% |
| 2026-04-20 | 17.58 | 18.28 | 17.54 | 18.07 | 17.62 | qfq | 43,125,034 | 772,928,274 | 1.80% |
| 2026-04-17 | 17.30 | 18.49 | 17.10 | 17.75 | 17.31 | qfq | 60,446,791 | 1,077,169,970 | -0.78% |
| 2026-04-16 | 18.13 | 19.00 | 17.37 | 17.89 | 17.44 | qfq | 84,694,851 | 1,534,630,087 | 3.17% |
| 2026-04-15 | 16.11 | 17.34 | 15.71 | 17.34 | 16.91 | qfq | 49,706,714 | 834,157,501 | 10.03% |
| 2026-04-14 | 15.23 | 15.97 | 15.10 | 15.76 | 15.37 | qfq | 28,162,747 | 438,337,507 | 4.30% |
| 2026-04-13 | 15.18 | 15.28 | 14.96 | 15.11 | 14.73 | qfq | 15,754,878 | 237,308,220 | -1.76% |
| 2026-04-10 | 14.96 | 15.59 | 14.93 | 15.38 | 15.00 | qfq | 25,736,829 | 394,771,710 | 3.01% |
| 2026-04-09 | 14.91 | 15.18 | 14.87 | 14.93 | 14.56 | qfq | 13,984,608 | 209,976,941 | -0.86% |
| 2026-04-08 | 14.91 | 15.28 | 14.85 | 15.06 | 14.69 | qfq | 19,566,791 | 294,748,680 | 2.52% |
| 2026-04-07 | 14.51 | 15.09 | 14.33 | 14.69 | 14.32 | qfq | 16,107,239 | 236,686,135 | 1.59% |
| 2026-04-03 | 15.05 | 15.15 | 14.43 | 14.46 | 14.10 | qfq | 18,114,927 | 265,176,476 | -3.73% |
| 2026-04-02 | 15.04 | 15.27 | 14.87 | 15.02 | 14.65 | qfq | 17,491,356 | 263,289,537 | -1.18% |
| 2026-04-01 | 14.90 | 15.57 | 14.83 | 15.20 | 14.82 | qfq | 29,426,722 | 446,695,548 | 2.36% |
| 2026-03-31 | 15.01 | 15.20 | 14.79 | 14.85 | 14.48 | qfq | 22,565,663 | 336,955,143 | -1.98% |
| 2026-03-30 | 14.50 | 15.38 | 14.50 | 15.15 | 14.77 | qfq | 37,025,091 | 556,723,198 | 1.81% |
| 2026-03-27 | 14.47 | 15.01 | 14.05 | 14.88 | 14.51 | qfq | 51,145,079 | 741,444,045 | 0.74% |
| 2026-03-26 | 14.48 | 14.77 | 14.30 | 14.77 | 14.40 | qfq | 50,649,597 | 743,152,835 | 9.98% |
| 2026-03-25 | 12.96 | 13.53 | 12.87 | 13.43 | 13.10 | qfq | 9,829,213 | 130,204,651 | 4.19% |
| 2026-03-24 | 12.79 | 12.91 | 12.65 | 12.89 | 12.57 | qfq | 4,293,552 | 54,947,830 | 2.30% |
| 2026-03-23 | 13.20 | 13.20 | 12.54 | 12.60 | 12.29 | qfq | 8,107,598 | 103,901,424 | -5.48% |
| 2026-03-20 | 13.42 | 13.58 | 13.32 | 13.33 | 13.00 | qfq | 4,721,652 | 63,446,888 | -0.60% |
| 2026-03-19 | 13.59 | 13.69 | 13.40 | 13.41 | 13.08 | qfq | 3,933,200 | 53,147,337 | -2.26% |
| 2026-03-18 | 13.76 | 13.83 | 13.61 | 13.72 | 13.38 | qfq | 4,688,456 | 64,211,070 | 0.07% |
| 2026-03-17 | 13.72 | 13.89 | 13.68 | 13.71 | 13.37 | qfq | 5,339,773 | 73,703,352 | -0.07% |
| 2026-03-16 | 13.92 | 13.93 | 13.63 | 13.72 | 13.38 | qfq | 6,596,926 | 90,667,732 | -1.44% |
| 2026-03-13 | 13.73 | 14.12 | 13.68 | 13.92 | 13.57 | qfq | 7,777,500 | 108,186,166 | 1.31% |
| 2026-03-12 | 13.63 | 13.80 | 13.58 | 13.74 | 13.40 | qfq | 5,567,247 | 76,275,817 | 0.73% |
| 2026-03-11 | 13.62 | 13.68 | 13.53 | 13.64 | 13.30 | qfq | 4,335,437 | 58,997,246 | 0.07% |
| 2026-03-10 | 13.47 | 13.66 | 13.42 | 13.63 | 13.29 | qfq | 5,601,500 | 75,827,060 | 2.17% |
| 2026-03-09 | 13.45 | 13.48 | 13.23 | 13.34 | 13.01 | qfq | 6,746,900 | 89,792,905 | -1.91% |
| 2026-03-06 | 13.41 | 13.62 | 13.37 | 13.60 | 13.26 | qfq | 5,159,434 | 69,726,886 | 1.42% |
| 2026-03-05 | 13.59 | 13.61 | 13.35 | 13.41 | 13.08 | qfq | 6,715,578 | 90,442,124 | -0.22% |
| 2026-03-04 | 13.80 | 13.89 | 13.37 | 13.44 | 13.11 | qfq | 10,527,404 | 142,801,582 | -3.72% |
| 2026-03-03 | 13.97 | 14.12 | 13.80 | 13.96 | 13.61 | qfq | 9,297,349 | 129,916,960 | 0.07% |
| 2026-03-02 | 14.28 | 14.31 | 13.88 | 13.95 | 13.60 | qfq | 11,502,079 | 161,489,785 | -3.59% |
| 2026-02-27 | 14.45 | 14.55 | 14.41 | 14.47 | 14.11 | qfq | 4,290,200 | 62,071,110 | -0.21% |
| 2026-02-26 | 14.52 | 14.55 | 14.38 | 14.50 | 14.14 | qfq | 5,853,400 | 84,560,267 | -0.14% |
| 2026-02-25 | 14.60 | 14.68 | 14.49 | 14.52 | 14.16 | qfq | 8,497,288 | 124,107,291 | -0.07% |
| 2026-02-24 | 14.22 | 14.73 | 14.19 | 14.53 | 14.17 | qfq | 12,120,357 | 175,378,407 | 3.27% |
| 2026-02-13 | 14.14 | 14.20 | 14.07 | 14.07 | 13.72 | qfq | 4,563,026 | 64,453,757 | -0.64% |
| 2026-02-12 | 14.36 | 14.38 | 14.15 | 14.16 | 13.81 | qfq | 5,293,400 | 75,172,315 | -1.26% |
| 2026-02-11 | 14.38 | 14.44 | 14.30 | 14.34 | 13.98 | qfq | 3,828,184 | 55,090,808 | -0.21% |
| 2026-02-10 | 14.35 | 14.42 | 14.30 | 14.37 | 14.01 | qfq | 5,275,193 | 75,819,812 | -0.14% |
| 2026-02-09 | 14.24 | 14.39 | 14.18 | 14.39 | 14.03 | qfq | 8,599,096 | 123,022,428 | 1.70% |
| 2026-02-06 | 14.15 | 14.28 | 14.10 | 14.15 | 13.80 | qfq | 5,615,862 | 79,738,307 | -0.28% |
| 2026-02-05 | 14.09 | 14.27 | 14.05 | 14.19 | 13.84 | qfq | 7,397,744 | 104,961,967 | 0.57% |
| 2026-02-04 | 14.05 | 14.11 | 13.99 | 14.11 | 13.76 | qfq | 9,548,291 | 134,157,068 | 0.36% |
| 2026-02-03 | 14.20 | 14.23 | 14.00 | 14.06 | 13.71 | qfq | 8,121,969 | 114,390,307 | -0.28% |
| 2026-02-02 | 14.44 | 14.61 | 14.08 | 14.10 | 13.75 | qfq | 7,875,635 | 112,812,887 | -2.35% |
| 2026-01-30 | 14.39 | 14.53 | 14.30 | 14.44 | 14.08 | qfq | 4,855,734 | 70,101,224 | -0.41% |
| 2026-01-29 | 14.32 | 14.54 | 14.29 | 14.50 | 14.14 | qfq | 6,090,258 | 87,916,033 | 0.90% |
| 2026-01-28 | 14.57 | 14.58 | 14.35 | 14.37 | 14.01 | qfq | 5,326,400 | 76,829,589 | -1.24% |
| 2026-01-27 | 14.68 | 14.74 | 14.42 | 14.55 | 14.19 | qfq | 7,804,926 | 113,472,447 | -0.89% |
| 2026-01-26 | 14.88 | 14.90 | 14.61 | 14.68 | 14.31 | qfq | 7,843,983 | 115,483,219 | -1.28% |
| 2026-01-23 | 14.79 | 14.87 | 14.73 | 14.87 | 14.50 | qfq | 7,166,631 | 106,119,325 | 0.68% |
| 2026-01-22 | 14.76 | 14.84 | 14.68 | 14.77 | 14.40 | qfq | 6,207,115 | 91,648,334 | 0.41% |
| 2026-01-21 | 14.72 | 14.79 | 14.67 | 14.71 | 14.34 | qfq | 5,891,880 | 86,713,843 | -0.54% |
| 2026-01-20 | 14.74 | 14.89 | 14.68 | 14.79 | 14.42 | qfq | 6,862,042 | 101,275,451 | 0.14% |
| 2026-01-19 | 14.55 | 14.79 | 14.52 | 14.77 | 14.40 | qfq | 9,381,100 | 138,061,300 | 1.58% |
| 2026-01-16 | 14.62 | 14.62 | 14.38 | 14.54 | 14.18 | qfq | 6,875,258 | 99,600,390 | 0.00% |
| 2026-01-15 | 14.47 | 14.58 | 14.41 | 14.54 | 14.18 | qfq | 5,612,425 | 81,409,400 | 0.35% |
| 2026-01-14 | 14.42 | 14.67 | 14.31 | 14.49 | 14.13 | qfq | 10,054,122 | 145,881,781 | 0.56% |
| 2026-01-13 | 14.52 | 14.71 | 14.40 | 14.41 | 14.05 | qfq | 9,935,327 | 144,466,507 | -0.76% |
| 2026-01-12 | 14.34 | 14.53 | 14.30 | 14.52 | 14.16 | qfq | 9,185,018 | 132,608,720 | 1.18% |
| 2026-01-09 | 14.21 | 14.37 | 14.18 | 14.35 | 13.99 | qfq | 7,221,613 | 103,146,249 | 0.91% |
| 2026-01-08 | 14.15 | 14.23 | 14.07 | 14.22 | 13.87 | qfq | 6,237,724 | 88,430,297 | 0.49% |
| 2026-01-07 | 14.36 | 14.36 | 14.14 | 14.15 | 13.80 | qfq | 9,777,705 | 138,851,310 | -1.46% |
| 2026-01-06 | 14.34 | 14.43 | 14.25 | 14.36 | 14.00 | qfq | 9,454,508 | 135,438,297 | 0.35% |
| 2026-01-05 | 14.33 | 14.37 | 14.18 | 14.31 | 13.95 | qfq | 6,735,762 | 96,306,561 | 0.35% |
| 2025-12-31 | 14.12 | 14.36 | 14.10 | 14.26 | 13.91 | qfq | 5,264,656 | 75,000,112 | 1.13% |
| 2025-12-30 | 14.15 | 14.22 | 14.05 | 14.10 | 13.75 | qfq | 4,667,306 | 65,991,753 | -0.49% |
| 2025-12-29 | 14.31 | 14.36 | 14.15 | 14.17 | 13.82 | qfq | 4,284,632 | 61,048,154 | -0.98% |
| 2025-12-26 | 14.40 | 14.46 | 14.30 | 14.31 | 13.95 | qfq | 3,703,103 | 53,184,167 | -0.49% |
| 2025-12-25 | 14.32 | 14.45 | 14.27 | 14.38 | 14.02 | qfq | 4,820,169 | 69,350,168 | 0.49% |
| 2025-12-24 | 14.30 | 14.35 | 14.20 | 14.31 | 13.95 | qfq | 3,982,900 | 56,924,250 | 0.21% |
| 2025-12-23 | 14.35 | 14.40 | 14.24 | 14.28 | 13.92 | qfq | 3,597,365 | 51,427,545 | -0.49% |
| 2025-12-22 | 14.45 | 14.55 | 14.32 | 14.35 | 13.99 | qfq | 4,525,395 | 65,115,907 | -0.69% |
| 2025-12-19 | 14.28 | 14.53 | 14.27 | 14.45 | 14.09 | qfq | 5,090,071 | 73,488,384 | 1.26% |
| 2025-12-18 | 14.25 | 14.33 | 14.20 | 14.27 | 13.91 | qfq | 2,836,134 | 40,470,440 | -0.14% |
| 2025-12-17 | 14.21 | 14.35 | 14.11 | 14.29 | 13.93 | qfq | 5,039,217 | 71,657,105 | 0.70% |
| 2025-12-16 | 14.13 | 14.27 | 14.07 | 14.19 | 13.84 | qfq | 5,281,216 | 74,899,264 | 0.50% |
| 2025-12-15 | 14.19 | 14.25 | 14.11 | 14.12 | 13.77 | qfq | 3,817,070 | 54,139,653 | -0.49% |
| 2025-12-12 | 14.32 | 14.32 | 14.18 | 14.19 | 13.84 | qfq | 5,691,472 | 81,015,550 | -0.42% |
| 2025-12-11 | 14.68 | 14.68 | 14.24 | 14.25 | 13.90 | qfq | 7,911,456 | 113,918,325 | -2.80% |
| 2025-12-10 | 14.59 | 14.70 | 14.49 | 14.66 | 14.30 | qfq | 4,060,291 | 59,182,139 | 0.41% |
| 2025-12-09 | 14.71 | 14.81 | 14.56 | 14.60 | 14.24 | qfq | 5,160,845 | 75,735,586 | -0.82% |
| 2025-12-08 | 14.92 | 14.95 | 14.71 | 14.72 | 14.35 | qfq | 5,334,688 | 78,950,704 | -1.14% |
| 2025-12-05 | 14.99 | 15.02 | 14.80 | 14.89 | 14.52 | qfq | 4,313,336 | 64,166,806 | -0.87% |
| 2025-12-04 | 15.08 | 15.12 | 14.90 | 15.02 | 14.65 | qfq | 3,561,591 | 53,521,876 | -0.53% |
| 2025-12-03 | 14.92 | 15.22 | 14.92 | 15.10 | 14.72 | qfq | 5,828,498 | 88,154,179 | 0.80% |
| 2025-12-02 | 14.93 | 15.03 | 14.83 | 14.98 | 14.61 | qfq | 3,615,003 | 54,067,401 | 0.54% |
| 2025-12-01 | 14.90 | 15.06 | 14.79 | 14.90 | 14.53 | qfq | 5,918,301 | 88,386,938 | 0.40% |
| 2025-11-28 | 14.77 | 14.88 | 14.62 | 14.84 | 14.47 | qfq | 3,108,000 | 45,813,662 | 0.20% |
| 2025-11-27 | 14.74 | 15.00 | 14.69 | 14.81 | 14.44 | qfq | 4,015,400 | 59,669,782 | 0.68% |
| 2025-11-26 | 14.79 | 14.86 | 14.68 | 14.71 | 14.34 | qfq | 3,058,200 | 45,099,391 | -0.47% |
| 2025-11-25 | 14.71 | 14.85 | 14.56 | 14.78 | 14.41 | qfq | 4,824,188 | 71,164,773 | 0.89% |
| 2025-11-24 | 14.84 | 14.88 | 14.59 | 14.65 | 14.29 | qfq | 6,122,974 | 90,064,872 | -0.54% |
| 2025-11-21 | 14.95 | 15.10 | 14.73 | 14.73 | 14.36 | qfq | 6,805,400 | 101,285,785 | -1.67% |
| 2025-11-20 | 15.05 | 15.14 | 14.95 | 14.98 | 14.61 | qfq | 4,110,900 | 61,819,224 | -0.13% |
| 2025-11-19 | 15.20 | 15.21 | 14.94 | 15.00 | 14.63 | qfq | 4,713,900 | 70,913,181 | -0.92% |
| 2025-11-18 | 15.15 | 15.23 | 15.06 | 15.14 | 14.76 | qfq | 4,521,840 | 68,537,883 | -0.26% |
| 2025-11-17 | 15.51 | 15.52 | 15.17 | 15.18 | 14.80 | qfq | 7,022,500 | 107,282,627 | -2.44% |
| 2025-11-14 | 15.57 | 15.84 | 15.51 | 15.56 | 15.17 | qfq | 6,405,300 | 100,390,606 | -0.06% |
| 2025-11-13 | 15.57 | 15.78 | 15.47 | 15.57 | 15.18 | qfq | 6,990,800 | 108,767,343 | -0.32% |
| 2025-11-12 | 15.29 | 15.67 | 15.26 | 15.62 | 15.23 | qfq | 10,797,836 | 167,827,563 | 2.09% |
| 2025-11-11 | 15.40 | 15.46 | 15.24 | 15.30 | 14.92 | qfq | 7,758,190 | 118,827,993 | -0.91% |
| 2025-11-10 | 15.08 | 15.54 | 15.03 | 15.44 | 15.06 | qfq | 11,644,204 | 178,233,879 | 2.46% |
| 2025-11-07 | 15.04 | 15.14 | 14.98 | 15.07 | 14.69 | qfq | 5,273,604 | 79,421,346 | -0.53% |
| 2025-11-06 | 15.03 | 15.23 | 15.01 | 15.15 | 14.77 | qfq | 7,440,445 | 112,669,745 | 1.27% |
| 2025-11-05 | 14.90 | 15.08 | 14.85 | 14.96 | 14.59 | qfq | 5,422,066 | 81,198,239 | 0.07% |
| 2025-11-04 | 15.17 | 15.20 | 14.84 | 14.95 | 14.58 | qfq | 7,057,496 | 105,961,106 | -1.25% |
| 2025-11-03 | 15.10 | 15.21 | 14.97 | 15.14 | 14.76 | qfq | 7,064,489 | 106,707,777 | 0.07% |
| 2025-10-31 | 15.34 | 15.48 | 15.07 | 15.13 | 14.75 | qfq | 12,271,500 | 185,847,816 | -1.30% |
| 2025-10-30 | 15.60 | 15.78 | 15.32 | 15.33 | 14.95 | qfq | 5,619,820 | 87,168,034 | -1.29% |
| 2025-10-29 | 15.58 | 15.75 | 15.43 | 15.53 | 15.14 | qfq | 3,899,582 | 60,428,209 | -0.45% |
| 2025-10-28 | 15.82 | 15.95 | 15.52 | 15.60 | 15.21 | qfq | 6,431,700 | 100,907,212 | -1.20% |
| 2025-10-27 | 15.57 | 16.15 | 15.53 | 15.79 | 15.40 | qfq | 11,008,358 | 175,012,785 | 2.07% |
| 2025-10-24 | 15.38 | 15.58 | 15.31 | 15.47 | 15.08 | qfq | 4,907,362 | 75,742,503 | 0.59% |
| 2025-10-23 | 15.30 | 15.44 | 15.17 | 15.38 | 15.00 | qfq | 3,716,000 | 56,878,424 | 0.33% |
| 2025-10-22 | 14.97 | 15.50 | 14.94 | 15.33 | 14.95 | qfq | 8,019,965 | 122,832,752 | 2.34% |
| 2025-10-21 | 14.93 | 15.03 | 14.83 | 14.98 | 14.61 | qfq | 3,920,300 | 58,688,602 | 0.54% |
| 2025-10-20 | 15.09 | 15.12 | 14.83 | 14.90 | 14.53 | qfq | 5,605,505 | 83,625,371 | -0.33% |
| 2025-10-17 | 15.10 | 15.18 | 14.95 | 14.95 | 14.58 | qfq | 4,957,407 | 74,730,586 | -1.32% |
| 2025-10-16 | 15.35 | 15.37 | 15.09 | 15.15 | 14.63 | qfq | 5,671,000 | 86,383,473 | -1.43% |
| 2025-10-15 | 15.33 | 15.52 | 15.25 | 15.37 | 14.84 | qfq | 6,901,441 | 106,034,739 | 0.79% |
| 2025-10-14 | 15.43 | 15.66 | 15.25 | 15.25 | 14.72 | qfq | 8,032,358 | 123,572,442 | -1.10% |
| 2025-10-13 | 15.50 | 15.58 | 15.19 | 15.42 | 14.89 | qfq | 9,831,700 | 150,909,468 | -3.81% |
| 2025-10-10 | 15.77 | 16.16 | 15.72 | 16.03 | 15.48 | qfq | 7,240,801 | 116,060,701 | 1.26% |
| 2025-10-09 | 15.72 | 15.96 | 15.42 | 15.83 | 15.28 | qfq | 7,713,200 | 120,745,118 | 0.70% |
| 2025-09-30 | 15.71 | 15.81 | 15.57 | 15.72 | 15.18 | qfq | 4,924,001 | 77,289,507 | 0.19% |
| 2025-09-29 | 15.95 | 15.97 | 15.53 | 15.69 | 15.15 | qfq | 8,518,369 | 133,498,940 | -1.81% |
| 2025-09-26 | 16.08 | 16.09 | 15.78 | 15.98 | 15.43 | qfq | 7,050,165 | 112,204,867 | -0.87% |
| 2025-09-25 | 16.42 | 16.42 | 16.05 | 16.12 | 15.56 | qfq | 5,949,596 | 96,386,950 | -1.83% |
| 2025-09-24 | 16.08 | 16.50 | 16.00 | 16.42 | 15.85 | qfq | 7,495,761 | 121,981,502 | 1.73% |
| 2025-09-23 | 16.19 | 16.37 | 15.85 | 16.14 | 15.58 | qfq | 9,258,419 | 148,793,466 | -0.49% |
| 2025-09-22 | 16.27 | 16.75 | 16.14 | 16.22 | 15.66 | qfq | 11,069,640 | 181,741,362 | -0.43% |
| 2025-09-19 | 16.16 | 16.35 | 15.89 | 16.29 | 15.73 | qfq | 8,799,498 | 141,849,643 | 0.62% |
| 2025-09-18 | 16.19 | 16.43 | 16.01 | 16.19 | 15.63 | qfq | 12,255,011 | 199,125,062 | 0.00% |
| 2025-09-17 | 15.84 | 16.30 | 15.84 | 16.19 | 15.63 | qfq | 9,754,223 | 157,434,120 | 1.95% |
| 2025-09-16 | 15.67 | 16.05 | 15.64 | 15.88 | 15.33 | qfq | 8,259,185 | 130,907,780 | 1.34% |
| 2025-09-15 | 15.58 | 15.74 | 15.42 | 15.67 | 15.13 | qfq | 6,248,481 | 97,632,762 | 0.45% |
| 2025-09-12 | 15.78 | 15.80 | 15.57 | 15.60 | 15.06 | qfq | 5,916,264 | 92,614,701 | -1.08% |
| 2025-09-11 | 15.62 | 15.77 | 15.52 | 15.77 | 15.23 | qfq | 6,329,775 | 99,177,263 | 0.96% |
| 2025-09-10 | 15.59 | 15.70 | 15.52 | 15.62 | 15.08 | qfq | 6,528,498 | 102,123,485 | -0.06% |
| 2025-09-09 | 15.73 | 15.73 | 15.46 | 15.63 | 15.09 | qfq | 6,063,484 | 94,443,248 | -0.76% |
| 2025-09-08 | 15.65 | 15.83 | 15.58 | 15.75 | 15.21 | qfq | 9,511,480 | 149,139,268 | 0.70% |
| 2025-09-05 | 15.49 | 15.68 | 15.40 | 15.64 | 15.10 | qfq | 8,313,589 | 129,579,791 | 1.10% |
| 2025-09-04 | 15.48 | 15.58 | 15.26 | 15.47 | 14.94 | qfq | 7,320,710 | 113,121,657 | -0.06% |
| 2025-09-03 | 15.68 | 15.77 | 15.39 | 15.48 | 14.95 | qfq | 5,664,190 | 88,067,883 | -1.21% |
| 2025-09-02 | 15.85 | 15.88 | 15.40 | 15.67 | 15.13 | qfq | 11,584,629 | 180,947,029 | -0.95% |
| 2025-09-01 | 16.17 | 16.35 | 15.75 | 15.82 | 15.27 | qfq | 16,045,631 | 255,773,060 | -3.30% |
| 2025-08-29 | 16.98 | 16.98 | 16.29 | 16.36 | 15.80 | qfq | 13,694,109 | 226,056,227 | -2.62% |
| 2025-08-28 | 16.70 | 16.98 | 16.37 | 16.80 | 16.22 | qfq | 13,759,266 | 229,933,360 | 1.20% |
| 2025-08-27 | 16.94 | 17.22 | 16.58 | 16.60 | 16.03 | qfq | 12,220,263 | 206,529,426 | -2.06% |
| 2025-08-26 | 17.07 | 17.12 | 16.90 | 16.95 | 16.37 | qfq | 8,307,669 | 141,141,644 | -0.64% |
| 2025-08-25 | 17.30 | 17.30 | 16.80 | 17.06 | 16.47 | qfq | 15,670,608 | 267,010,480 | -0.41% |
| 2025-08-22 | 16.66 | 17.45 | 16.60 | 17.13 | 16.54 | qfq | 17,005,752 | 291,606,974 | 2.57% |
| 2025-08-21 | 16.20 | 17.05 | 16.05 | 16.70 | 16.12 | qfq | 22,647,146 | 375,184,915 | 4.38% |
| 2025-08-20 | 15.89 | 16.00 | 15.77 | 16.00 | 15.45 | qfq | 7,491,201 | 119,075,869 | 0.38% |
| 2025-08-19 | 15.98 | 16.07 | 15.72 | 15.94 | 15.39 | qfq | 9,279,135 | 147,259,492 | -0.25% |
| 2025-08-18 | 16.18 | 16.38 | 15.88 | 15.98 | 15.43 | qfq | 12,914,899 | 207,359,808 | -0.93% |
| 2025-08-15 | 15.86 | 16.15 | 15.81 | 16.13 | 15.57 | qfq | 9,466,479 | 152,149,707 | 1.70% |
| 2025-08-14 | 15.96 | 16.06 | 15.75 | 15.86 | 15.31 | qfq | 10,165,932 | 161,620,911 | -0.56% |
| 2025-08-13 | 15.74 | 16.04 | 15.63 | 15.95 | 15.40 | qfq | 11,981,228 | 189,676,117 | 1.98% |
| 2025-08-12 | 15.61 | 15.75 | 15.58 | 15.64 | 15.10 | qfq | 8,457,984 | 132,399,228 | -0.26% |
| 2025-08-11 | 15.51 | 15.73 | 15.38 | 15.68 | 15.14 | qfq | 9,661,050 | 150,978,506 | 0.97% |
| 2025-08-08 | 15.20 | 15.85 | 15.15 | 15.53 | 14.99 | qfq | 15,909,871 | 247,347,550 | 2.17% |
| 2025-08-07 | 15.13 | 15.27 | 15.11 | 15.20 | 14.68 | qfq | 7,938,800 | 120,561,678 | 0.13% |
| 2025-08-06 | 15.15 | 15.19 | 15.01 | 15.18 | 14.66 | qfq | 7,343,804 | 111,057,653 | 0.20% |
| 2025-08-05 | 14.75 | 15.32 | 14.74 | 15.15 | 14.63 | qfq | 14,571,698 | 220,199,143 | 2.85% |
| 2025-08-04 | 14.83 | 14.88 | 14.59 | 14.73 | 14.22 | qfq | 7,323,147 | 107,563,137 | -1.07% |
| 2025-08-01 | 14.78 | 14.95 | 14.75 | 14.89 | 14.38 | qfq | 6,366,648 | 94,613,500 | 0.81% |
| 2025-07-31 | 15.06 | 15.09 | 14.73 | 14.77 | 14.26 | qfq | 9,127,206 | 135,740,799 | -2.12% |
| 2025-07-30 | 14.91 | 15.16 | 14.82 | 15.09 | 14.57 | qfq | 12,547,383 | 188,921,734 | 1.28% |
| 2025-07-29 | 14.90 | 14.92 | 14.72 | 14.90 | 14.39 | qfq | 7,886,903 | 116,777,941 | -0.20% |
| 2025-07-28 | 15.07 | 15.11 | 14.89 | 14.93 | 14.42 | qfq | 8,105,889 | 121,429,119 | -0.86% |
| 2025-07-25 | 15.04 | 15.26 | 14.94 | 15.06 | 14.54 | qfq | 10,692,867 | 161,257,013 | 0.40% |
| 2025-07-24 | 14.90 | 15.08 | 14.84 | 15.00 | 14.48 | qfq | 10,693,480 | 159,723,513 | 0.81% |
| 2025-07-23 | 14.87 | 15.08 | 14.86 | 14.88 | 14.37 | qfq | 11,172,233 | 167,294,619 | -0.27% |
| 2025-07-22 | 15.03 | 15.03 | 14.74 | 14.92 | 14.41 | qfq | 9,496,847 | 141,255,334 | -0.73% |
| 2025-07-21 | 14.87 | 15.03 | 14.79 | 15.03 | 14.51 | qfq | 9,681,157 | 144,469,153 | 1.14% |
| 2025-07-18 | 14.81 | 14.87 | 14.71 | 14.86 | 14.35 | qfq | 8,001,590 | 118,365,725 | 0.47% |
| 2025-07-17 | 14.86 | 14.90 | 14.69 | 14.79 | 14.28 | qfq | 9,074,852 | 133,892,665 | -0.47% |
| 2025-07-16 | 14.90 | 15.13 | 14.77 | 14.86 | 14.35 | qfq | 11,168,776 | 166,420,183 | -0.60% |
| 2025-07-15 | 15.01 | 15.19 | 14.81 | 14.95 | 14.43 | qfq | 10,950,220 | 163,797,077 | -0.33% |
| 2025-07-14 | 14.71 | 15.08 | 14.71 | 15.00 | 14.48 | qfq | 13,616,210 | 203,823,985 | 1.97% |
| 2025-07-11 | 14.57 | 14.96 | 14.55 | 14.71 | 14.20 | qfq | 13,116,243 | 194,041,216 | 0.75% |
| 2025-07-10 | 14.54 | 14.61 | 14.49 | 14.60 | 14.10 | qfq | 5,174,548 | 75,307,344 | 0.41% |
| 2025-07-09 | 14.71 | 14.77 | 14.51 | 14.54 | 14.04 | qfq | 7,907,100 | 115,859,650 | -1.09% |
| 2025-07-08 | 14.58 | 14.71 | 14.50 | 14.70 | 14.19 | qfq | 8,825,732 | 129,105,988 | 0.89% |
| 2025-07-07 | 14.51 | 14.65 | 14.45 | 14.57 | 14.07 | qfq | 6,344,244 | 92,405,317 | 0.48% |
| 2025-07-04 | 14.76 | 14.80 | 14.47 | 14.50 | 14.00 | qfq | 9,108,603 | 132,897,786 | -1.09% |
| 2025-07-03 | 14.65 | 14.75 | 14.57 | 14.66 | 14.15 | qfq | 8,846,515 | 129,591,111 | -0.20% |
| 2025-07-02 | 14.70 | 14.97 | 14.57 | 14.69 | 14.18 | qfq | 13,806,222 | 203,785,206 | -0.88% |
| 2025-07-01 | 14.66 | 15.00 | 14.56 | 14.82 | 14.31 | qfq | 18,280,660 | 269,867,139 | 0.82% |
| 2025-06-30 | 14.98 | 14.99 | 14.57 | 14.70 | 14.19 | qfq | 16,092,469 | 236,036,615 | -0.68% |
| 2025-06-27 | 15.25 | 15.30 | 14.72 | 14.80 | 14.29 | qfq | 23,893,871 | 356,040,749 | -3.46% |
| 2025-06-26 | 15.59 | 15.99 | 15.12 | 15.33 | 14.80 | qfq | 42,104,985 | 651,002,272 | 1.12% |
| 2025-06-25 | 13.78 | 15.16 | 13.68 | 15.16 | 14.64 | qfq | 25,984,090 | 384,177,549 | 10.01% |
| 2025-06-24 | 13.47 | 13.78 | 13.45 | 13.78 | 13.30 | qfq | 3,899,857 | 53,377,507 | 2.76% |
| 2025-06-23 | 13.43 | 13.50 | 13.31 | 13.41 | 12.95 | qfq | 3,125,793 | 41,882,723 | -0.74% |
| 2025-06-20 | 13.53 | 13.65 | 13.44 | 13.51 | 13.04 | qfq | 3,595,444 | 48,608,999 | -0.52% |
| 2025-06-19 | 13.54 | 13.64 | 13.37 | 13.58 | 13.11 | qfq | 4,703,900 | 63,566,546 | 0.30% |
| 2025-06-18 | 13.72 | 13.78 | 13.51 | 13.54 | 13.07 | qfq | 3,337,071 | 45,421,723 | -1.31% |
| 2025-06-17 | 13.83 | 13.83 | 13.62 | 13.72 | 13.25 | qfq | 2,756,697 | 37,784,258 | -0.36% |
| 2025-06-16 | 13.71 | 13.88 | 13.68 | 13.77 | 13.30 | qfq | 3,304,709 | 45,647,463 | 0.44% |
| 2025-06-13 | 13.90 | 13.94 | 13.57 | 13.71 | 13.24 | qfq | 5,404,500 | 74,132,976 | -2.07% |
| 2025-06-12 | 14.08 | 14.10 | 13.80 | 14.00 | 13.52 | qfq | 3,995,800 | 55,642,423 | -0.28% |
| 2025-06-11 | 13.94 | 14.12 | 13.92 | 14.04 | 13.56 | qfq | 3,823,710 | 53,680,091 | -2.16% |
| 2025-06-10 | 14.45 | 14.58 | 14.19 | 14.35 | 13.42 | qfq | 3,816,300 | 54,908,714 | -0.69% |
| 2025-06-09 | 14.35 | 14.49 | 14.31 | 14.45 | 13.52 | qfq | 4,584,784 | 66,041,842 | 0.70% |
| 2025-06-06 | 14.35 | 14.40 | 14.20 | 14.35 | 13.42 | qfq | 3,465,793 | 49,544,541 | 0.00% |
| 2025-06-05 | 14.31 | 14.43 | 14.28 | 14.35 | 13.42 | qfq | 2,880,978 | 41,384,513 | 0.00% |
| 2025-06-04 | 14.20 | 14.39 | 14.17 | 14.35 | 13.42 | qfq | 3,271,098 | 46,823,444 | 1.34% |
| 2025-06-03 | 14.10 | 14.21 | 14.01 | 14.16 | 13.25 | qfq | 4,453,883 | 62,856,177 | -0.07% |
| 2025-05-30 | 14.46 | 14.46 | 14.16 | 14.17 | 13.26 | qfq | 4,141,700 | 59,020,542 | -2.14% |
| 2025-05-29 | 14.38 | 14.55 | 14.33 | 14.48 | 13.55 | qfq | 5,221,028 | 75,353,685 | 1.19% |
| 2025-05-28 | 14.30 | 14.39 | 14.21 | 14.31 | 13.39 | qfq | 2,953,556 | 42,178,449 | 0.21% |
| 2025-05-27 | 14.37 | 14.39 | 14.00 | 14.28 | 13.36 | qfq | 3,100,800 | 44,241,494 | -0.14% |
| 2025-05-26 | 14.37 | 14.45 | 14.20 | 14.30 | 13.38 | qfq | 3,503,091 | 50,173,695 | -0.35% |
| 2025-05-23 | 14.55 | 14.68 | 14.35 | 14.35 | 13.42 | qfq | 3,727,067 | 54,052,091 | -1.37% |
| 2025-05-22 | 14.66 | 14.77 | 14.50 | 14.55 | 13.61 | qfq | 4,265,556 | 62,334,988 | -0.95% |
| 2025-05-21 | 14.71 | 14.75 | 14.61 | 14.69 | 13.74 | qfq | 3,757,863 | 55,121,904 | -0.20% |
| 2025-05-20 | 14.73 | 14.80 | 14.60 | 14.72 | 13.77 | qfq | 3,248,163 | 47,749,629 | -0.07% |
| 2025-05-19 | 14.71 | 14.80 | 14.58 | 14.73 | 13.78 | qfq | 3,661,541 | 53,740,492 | -0.07% |
| 2025-05-16 | 14.85 | 14.91 | 14.73 | 14.74 | 13.79 | qfq | 4,646,800 | 68,875,756 | -0.81% |
| 2025-05-15 | 14.94 | 14.97 | 14.75 | 14.86 | 13.90 | qfq | 5,608,717 | 83,368,130 | -0.47% |
| 2025-05-14 | 14.78 | 15.09 | 14.65 | 14.93 | 13.97 | qfq | 6,725,900 | 100,082,408 | 0.00% |
| 2025-05-13 | 15.23 | 15.24 | 14.78 | 14.93 | 13.97 | qfq | 10,599,117 | 158,662,036 | 0.67% |
| 2025-05-12 | 14.45 | 14.98 | 14.39 | 14.83 | 13.87 | qfq | 14,168,336 | 208,885,966 | 5.33% |
| 2025-05-09 | 14.25 | 14.37 | 14.05 | 14.08 | 13.17 | qfq | 7,585,864 | 107,304,504 | -1.47% |
| 2025-05-08 | 14.02 | 14.38 | 13.95 | 14.29 | 13.37 | qfq | 6,191,836 | 88,055,937 | 1.71% |
| 2025-05-07 | 14.30 | 14.35 | 13.98 | 14.05 | 13.14 | qfq | 7,476,700 | 105,512,107 | 0.07% |
| 2025-05-06 | 13.98 | 14.04 | 13.82 | 14.04 | 13.13 | qfq | 8,064,507 | 112,555,135 | 1.59% |
| 2025-04-30 | 13.56 | 13.98 | 13.56 | 13.82 | 12.93 | qfq | 8,356,025 | 115,364,324 | 1.99% |
| 2025-04-29 | 13.39 | 13.95 | 13.35 | 13.55 | 12.68 | qfq | 12,281,545 | 166,941,759 | 4.23% |
| 2025-04-28 | 13.32 | 13.38 | 12.93 | 13.00 | 12.16 | qfq | 6,238,800 | 81,334,566 | -2.48% |
| 2025-04-25 | 13.26 | 13.44 | 13.26 | 13.33 | 12.47 | qfq | 4,873,328 | 65,173,522 | 0.60% |
| 2025-04-24 | 13.33 | 13.53 | 13.22 | 13.25 | 12.40 | qfq | 5,794,700 | 77,408,628 | -0.38% |
| 2025-04-23 | 13.17 | 13.43 | 13.17 | 13.30 | 12.44 | qfq | 9,227,623 | 122,715,381 | 2.47% |
| 2025-04-22 | 13.09 | 13.09 | 12.90 | 12.98 | 12.14 | qfq | 4,667,646 | 60,614,508 | -0.84% |
| 2025-04-21 | 12.88 | 13.11 | 12.78 | 13.09 | 12.25 | qfq | 5,029,800 | 65,250,755 | 1.79% |
| 2025-04-18 | 12.77 | 12.91 | 12.67 | 12.86 | 12.03 | qfq | 3,968,035 | 50,752,916 | 0.47% |
| 2025-04-17 | 12.71 | 12.92 | 12.66 | 12.80 | 11.97 | qfq | 3,956,013 | 50,670,335 | 0.47% |
| 2025-04-16 | 13.05 | 13.08 | 12.61 | 12.74 | 11.92 | qfq | 9,803,473 | 125,191,510 | -3.04% |
| 2025-04-15 | 13.24 | 13.24 | 12.99 | 13.14 | 12.29 | qfq | 6,070,397 | 79,589,690 | -0.61% |
| 2025-04-14 | 13.61 | 13.66 | 13.09 | 13.22 | 12.37 | qfq | 10,154,400 | 135,264,403 | -1.12% |
| 2025-04-11 | 13.13 | 13.54 | 13.00 | 13.37 | 12.51 | qfq | 7,319,947 | 97,052,788 | 0.75% |
| 2025-04-10 | 13.49 | 13.66 | 13.21 | 13.27 | 12.41 | qfq | 12,757,254 | 170,875,378 | 4.57% |
| 2025-04-09 | 12.52 | 12.78 | 12.05 | 12.69 | 11.87 | qfq | 11,516,281 | 144,178,749 | -1.01% |
| 2025-04-08 | 13.01 | 13.27 | 12.45 | 12.82 | 11.99 | qfq | 16,077,878 | 205,029,216 | -4.83% |
| 2025-04-07 | 13.70 | 14.21 | 13.47 | 13.47 | 12.60 | qfq | 9,106,665 | 123,999,172 | -10.02% |
| 2025-04-03 | 16.06 | 16.06 | 14.94 | 14.97 | 14.00 | qfq | 18,502,337 | 282,304,538 | -7.99% |
| 2025-04-02 | 16.18 | 16.34 | 16.03 | 16.27 | 15.22 | qfq | 3,673,043 | 59,655,416 | 1.06% |
| 2025-04-01 | 16.15 | 16.27 | 16.02 | 16.10 | 15.06 | qfq | 4,665,063 | 75,270,869 | -0.37% |
| 2025-03-31 | 16.01 | 16.37 | 15.96 | 16.16 | 15.12 | qfq | 5,623,275 | 90,818,377 | 0.31% |
| 2025-03-28 | 16.06 | 16.32 | 16.06 | 16.11 | 15.07 | qfq | 4,359,159 | 70,513,546 | -0.31% |
| 2025-03-27 | 16.21 | 16.27 | 16.10 | 16.16 | 15.12 | qfq | 4,250,635 | 68,793,057 | -0.37% |
| 2025-03-26 | 16.36 | 16.47 | 16.18 | 16.22 | 15.17 | qfq | 5,956,033 | 96,818,458 | -1.40% |
| 2025-03-25 | 16.50 | 16.62 | 16.37 | 16.45 | 15.39 | qfq | 5,969,771 | 98,280,461 | -0.54% |
| 2025-03-24 | 16.49 | 16.67 | 16.33 | 16.54 | 15.47 | qfq | 9,474,169 | 156,433,531 | 1.22% |
| 2025-03-21 | 16.29 | 16.61 | 16.27 | 16.34 | 15.29 | qfq | 7,004,469 | 114,858,059 | 0.25% |
| 2025-03-20 | 16.45 | 16.52 | 16.27 | 16.30 | 15.25 | qfq | 6,655,886 | 109,199,027 | -0.91% |
| 2025-03-19 | 16.50 | 16.57 | 16.38 | 16.45 | 15.39 | qfq | 6,749,957 | 111,008,301 | -0.60% |
| 2025-03-18 | 16.76 | 16.76 | 16.40 | 16.55 | 15.48 | qfq | 11,239,733 | 185,762,761 | -0.72% |
| 2025-03-17 | 16.79 | 16.93 | 16.66 | 16.67 | 15.59 | qfq | 7,877,858 | 131,939,076 | -0.77% |
| 2025-03-14 | 16.49 | 16.95 | 16.46 | 16.80 | 15.72 | qfq | 10,118,969 | 169,229,054 | 1.69% |
| 2025-03-13 | 16.59 | 16.68 | 16.35 | 16.52 | 15.45 | qfq | 8,444,262 | 139,336,558 | -0.06% |
| 2025-03-12 | 16.83 | 16.89 | 16.50 | 16.53 | 15.46 | qfq | 10,999,978 | 183,424,506 | -1.72% |
| 2025-03-11 | 16.70 | 17.00 | 16.62 | 16.82 | 15.73 | qfq | 11,549,001 | 193,703,922 | -0.59% |
| 2025-03-10 | 16.24 | 16.98 | 16.16 | 16.92 | 15.83 | qfq | 20,482,492 | 341,172,357 | 3.42% |
| 2025-03-07 | 16.43 | 16.71 | 16.20 | 16.36 | 15.30 | qfq | 15,730,852 | 258,064,012 | -0.67% |
| 2025-03-06 | 16.18 | 16.75 | 16.01 | 16.47 | 15.41 | qfq | 20,611,807 | 337,145,442 | 2.23% |
| 2025-03-05 | 16.10 | 16.40 | 15.93 | 16.11 | 15.07 | qfq | 16,319,569 | 263,527,796 | 0.19% |
| 2025-03-04 | 15.73 | 16.28 | 15.63 | 16.08 | 15.04 | qfq | 13,118,324 | 210,396,992 | 1.45% |
| 2025-03-03 | 15.83 | 16.18 | 15.76 | 15.85 | 14.83 | qfq | 14,047,430 | 224,284,697 | 0.13% |
| 2025-02-28 | 15.43 | 16.49 | 15.43 | 15.83 | 14.81 | qfq | 22,332,800 | 357,888,754 | 2.59% |
| 2025-02-27 | 15.35 | 15.46 | 15.22 | 15.43 | 14.43 | qfq | 7,043,700 | 108,114,021 | 0.85% |
| 2025-02-26 | 15.19 | 15.40 | 15.19 | 15.30 | 14.31 | qfq | 5,425,400 | 83,010,790 | 0.79% |
| 2025-02-25 | 15.30 | 15.40 | 15.09 | 15.18 | 14.20 | qfq | 8,354,448 | 127,347,681 | -1.49% |
| 2025-02-24 | 15.51 | 15.67 | 15.33 | 15.41 | 14.42 | qfq | 10,309,500 | 159,784,531 | -0.71% |
| 2025-02-21 | 15.29 | 15.66 | 15.21 | 15.52 | 14.52 | qfq | 14,006,592 | 215,710,648 | 1.44% |
| 2025-02-20 | 14.97 | 15.48 | 14.97 | 15.30 | 14.31 | qfq | 18,411,526 | 281,476,180 | 3.38% |
| 2025-02-19 | 14.70 | 14.81 | 14.56 | 14.80 | 13.85 | qfq | 6,995,657 | 102,824,808 | 0.68% |
| 2025-02-18 | 14.86 | 14.90 | 14.62 | 14.70 | 13.75 | qfq | 8,263,456 | 122,077,059 | -1.08% |
| 2025-02-17 | 15.01 | 15.09 | 14.78 | 14.86 | 13.90 | qfq | 11,240,973 | 167,467,232 | -0.93% |
| 2025-02-14 | 15.02 | 15.16 | 14.95 | 15.00 | 14.03 | qfq | 7,513,116 | 112,981,388 | -0.33% |
| 2025-02-13 | 15.30 | 15.45 | 15.01 | 15.05 | 14.08 | qfq | 9,818,404 | 149,138,520 | -1.63% |
| 2025-02-12 | 15.30 | 15.42 | 15.15 | 15.30 | 14.31 | qfq | 6,606,247 | 100,873,674 | 0.07% |
| 2025-02-11 | 15.25 | 15.41 | 15.04 | 15.29 | 14.30 | qfq | 7,105,653 | 108,078,184 | 0.86% |
| 2025-02-10 | 15.35 | 15.38 | 15.13 | 15.16 | 14.18 | qfq | 9,042,980 | 137,572,095 | -1.24% |
| 2025-02-07 | 15.13 | 15.53 | 14.95 | 15.35 | 14.36 | qfq | 12,485,820 | 191,345,039 | 1.52% |
| 2025-02-06 | 14.99 | 15.16 | 14.89 | 15.12 | 14.14 | qfq | 12,903,686 | 194,012,559 | 1.07% |
| 2025-02-05 | 15.70 | 15.75 | 14.95 | 14.96 | 13.99 | qfq | 12,428,903 | 188,810,535 | -4.41% |
| 2025-01-27 | 15.55 | 15.74 | 15.51 | 15.65 | 14.64 | qfq | 7,325,098 | 114,563,432 | 0.64% |
| 2025-01-24 | 15.33 | 15.60 | 15.31 | 15.55 | 14.55 | qfq | 6,739,074 | 104,424,500 | 1.17% |
| 2025-01-23 | 15.65 | 15.71 | 15.36 | 15.37 | 14.38 | qfq | 7,972,765 | 123,703,064 | -0.45% |
| 2025-01-22 | 15.52 | 15.61 | 15.21 | 15.44 | 14.44 | qfq | 6,801,423 | 104,571,839 | -0.96% |
| 2025-01-21 | 15.72 | 15.80 | 15.37 | 15.59 | 14.58 | qfq | 8,146,800 | 126,628,228 | -1.08% |
| 2025-01-20 | 15.68 | 15.88 | 15.59 | 15.76 | 14.74 | qfq | 10,701,988 | 168,720,826 | 1.42% |
| 2025-01-17 | 15.36 | 15.61 | 15.16 | 15.54 | 14.54 | qfq | 8,950,249 | 137,896,265 | 0.58% |
| 2025-01-16 | 15.24 | 15.86 | 15.23 | 15.45 | 14.45 | qfq | 16,236,531 | 252,987,787 | 1.71% |
| 2025-01-15 | 15.20 | 15.39 | 15.03 | 15.19 | 14.21 | qfq | 10,282,965 | 156,306,048 | -0.26% |
| 2025-01-14 | 14.56 | 15.23 | 14.49 | 15.23 | 14.25 | qfq | 12,958,094 | 193,795,946 | 4.60% |
| 2025-01-13 | 14.92 | 15.07 | 14.50 | 14.56 | 13.62 | qfq | 12,492,905 | 183,624,740 | -3.83% |
| 2025-01-10 | 15.60 | 15.64 | 15.12 | 15.14 | 14.16 | qfq | 14,004,600 | 214,215,334 | -3.07% |
| 2025-01-09 | 15.70 | 15.80 | 15.39 | 15.62 | 14.61 | qfq | 14,215,921 | 222,095,353 | -1.20% |
| 2025-01-08 | 15.50 | 15.88 | 15.33 | 15.81 | 14.79 | qfq | 22,696,215 | 354,750,369 | 1.80% |
| 2025-01-07 | 14.99 | 15.69 | 14.81 | 15.53 | 14.53 | qfq | 22,057,657 | 340,806,490 | 4.02% |
| 2025-01-06 | 14.59 | 15.18 | 14.55 | 14.93 | 13.97 | qfq | 10,394,516 | 154,966,031 | 1.50% |
| 2025-01-03 | 15.00 | 15.35 | 14.65 | 14.71 | 13.76 | qfq | 13,440,149 | 201,799,165 | -1.87% |
| 2025-01-02 | 14.96 | 15.41 | 14.85 | 14.99 | 14.02 | qfq | 13,084,890 | 197,970,824 | -0.07% |
| 2024-12-31 | 15.17 | 15.33 | 14.98 | 15.00 | 14.03 | qfq | 8,574,316 | 129,560,982 | -0.99% |
| 2024-12-30 | 15.04 | 15.29 | 15.03 | 15.15 | 14.17 | qfq | 5,859,440 | 89,046,399 | 0.00% |
| 2024-12-27 | 15.16 | 15.25 | 14.99 | 15.15 | 14.17 | qfq | 7,805,132 | 118,108,543 | -0.53% |
| 2024-12-26 | 15.25 | 15.31 | 15.13 | 15.23 | 14.25 | qfq | 7,049,400 | 107,187,767 | -0.13% |
| 2024-12-25 | 15.42 | 15.42 | 15.12 | 15.25 | 14.27 | qfq | 8,537,800 | 130,189,999 | -1.10% |
| 2024-12-24 | 15.07 | 15.49 | 15.07 | 15.42 | 14.43 | qfq | 14,494,647 | 222,689,412 | 2.19% |
| 2024-12-23 | 14.97 | 15.30 | 14.93 | 15.09 | 14.12 | qfq | 11,963,746 | 180,805,954 | 1.00% |
| 2024-12-20 | 14.79 | 15.24 | 14.74 | 14.94 | 13.98 | qfq | 8,297,681 | 124,770,311 | 0.81% |
| 2024-12-19 | 14.72 | 14.82 | 14.48 | 14.82 | 13.86 | qfq | 6,134,901 | 89,888,180 | 0.20% |
| 2024-12-18 | 14.75 | 14.91 | 14.73 | 14.79 | 13.84 | qfq | 4,053,010 | 60,086,384 | -0.07% |
| 2024-12-17 | 14.84 | 15.04 | 14.71 | 14.80 | 13.85 | qfq | 6,211,267 | 92,174,041 | -0.47% |
| 2024-12-16 | 14.97 | 15.07 | 14.76 | 14.87 | 13.91 | qfq | 6,700,200 | 99,611,244 | -0.60% |
| 2024-12-13 | 15.30 | 15.31 | 14.94 | 14.96 | 13.99 | qfq | 8,545,388 | 128,830,816 | -2.22% |
| 2024-12-12 | 15.14 | 15.31 | 15.05 | 15.30 | 14.31 | qfq | 8,117,700 | 123,249,770 | 1.46% |
| 2024-12-11 | 14.83 | 15.16 | 14.81 | 15.08 | 14.11 | qfq | 7,608,976 | 114,705,473 | 1.55% |
| 2024-12-10 | 15.19 | 15.28 | 14.82 | 14.85 | 13.89 | qfq | 13,815,906 | 208,386,452 | -0.13% |
| 2024-12-09 | 14.78 | 15.03 | 14.71 | 14.87 | 13.91 | qfq | 8,387,591 | 124,804,236 | 0.88% |
| 2024-12-06 | 14.55 | 14.76 | 14.51 | 14.74 | 13.79 | qfq | 6,994,836 | 102,618,145 | 1.31% |
| 2024-12-05 | 14.46 | 14.62 | 14.37 | 14.55 | 13.61 | qfq | 3,649,504 | 52,942,976 | -0.07% |
| 2024-12-04 | 14.57 | 14.82 | 14.50 | 14.56 | 13.62 | qfq | 5,696,859 | 83,380,022 | -0.68% |
| 2024-12-03 | 14.64 | 14.68 | 14.43 | 14.66 | 13.71 | qfq | 6,676,800 | 97,123,244 | 0.14% |
| 2024-12-02 | 14.53 | 14.70 | 14.43 | 14.64 | 13.70 | qfq | 6,948,621 | 101,605,541 | 0.83% |
| 2024-11-29 | 14.18 | 14.60 | 14.17 | 14.52 | 13.58 | qfq | 6,491,422 | 94,055,617 | 1.68% |
| 2024-11-28 | 14.44 | 14.48 | 14.24 | 14.28 | 13.36 | qfq | 5,269,749 | 75,594,013 | -1.11% |
| 2024-11-27 | 14.05 | 14.44 | 13.90 | 14.44 | 13.51 | qfq | 6,838,771 | 97,250,307 | 2.48% |
| 2024-11-26 | 14.10 | 14.24 | 14.07 | 14.09 | 13.18 | qfq | 4,296,064 | 60,743,298 | -0.35% |
| 2024-11-25 | 14.15 | 14.32 | 13.96 | 14.14 | 13.23 | qfq | 6,123,225 | 86,498,734 | 0.21% |
| 2024-11-22 | 14.70 | 14.83 | 14.11 | 14.11 | 13.20 | qfq | 11,097,021 | 160,439,250 | -4.08% |
| 2024-11-21 | 14.98 | 15.00 | 14.53 | 14.71 | 13.76 | qfq | 8,895,720 | 130,801,241 | -1.41% |
| 2024-11-20 | 14.85 | 14.97 | 14.75 | 14.92 | 13.96 | qfq | 6,840,253 | 101,705,009 | 0.47% |
| 2024-11-19 | 14.57 | 14.87 | 14.55 | 14.85 | 13.89 | qfq | 6,935,211 | 102,273,186 | 2.13% |
| 2024-11-18 | 14.78 | 14.85 | 14.43 | 14.54 | 13.60 | qfq | 8,274,832 | 121,154,606 | -1.29% |
| 2024-11-15 | 14.86 | 15.05 | 14.72 | 14.73 | 13.78 | qfq | 7,882,354 | 117,339,491 | -1.14% |
| 2024-11-14 | 15.19 | 15.23 | 14.83 | 14.90 | 13.94 | qfq | 9,600,051 | 144,332,618 | -1.91% |
| 2024-11-13 | 15.20 | 15.30 | 14.95 | 15.19 | 14.21 | qfq | 8,815,241 | 133,471,056 | -0.39% |
| 2024-11-12 | 15.28 | 15.58 | 15.10 | 15.25 | 14.27 | qfq | 17,006,866 | 261,181,636 | 0.20% |
| 2024-11-11 | 15.15 | 15.23 | 15.01 | 15.22 | 14.24 | qfq | 11,527,390 | 174,351,339 | 0.33% |
| 2024-11-08 | 15.30 | 15.41 | 14.91 | 15.17 | 14.19 | qfq | 17,827,407 | 270,274,374 | 0.13% |
| 2024-11-07 | 14.58 | 15.15 | 14.46 | 15.15 | 14.17 | qfq | 16,083,703 | 239,653,441 | 2.92% |
| 2024-11-06 | 14.99 | 15.00 | 14.61 | 14.72 | 13.77 | qfq | 15,249,915 | 225,781,478 | -1.80% |
| 2024-11-05 | 14.66 | 15.04 | 14.63 | 14.99 | 14.02 | qfq | 14,341,317 | 213,112,459 | 2.32% |
| 2024-11-04 | 14.40 | 14.70 | 14.40 | 14.65 | 13.70 | qfq | 9,843,937 | 143,434,714 | 2.16% |
| 2024-11-01 | 14.68 | 14.78 | 14.32 | 14.34 | 13.41 | qfq | 14,638,969 | 212,840,752 | -3.43% |
| 2024-10-31 | 15.12 | 15.22 | 14.51 | 14.85 | 13.89 | qfq | 18,850,016 | 277,973,973 | -1.13% |
| 2024-10-30 | 16.02 | 16.06 | 14.81 | 15.02 | 14.05 | qfq | 28,419,904 | 431,902,796 | -6.18% |
| 2024-10-29 | 15.05 | 16.36 | 14.97 | 16.01 | 14.98 | qfq | 32,877,066 | 517,499,764 | 7.67% |
| 2024-10-28 | 14.70 | 14.97 | 14.59 | 14.87 | 13.91 | qfq | 8,622,428 | 127,460,562 | 1.23% |
| 2024-10-25 | 14.54 | 14.80 | 14.43 | 14.69 | 13.74 | qfq | 8,577,720 | 125,238,162 | 1.24% |
| 2024-10-24 | 14.54 | 14.66 | 14.43 | 14.51 | 13.57 | qfq | 5,198,310 | 75,467,456 | -0.34% |
| 2024-10-23 | 14.65 | 14.75 | 14.50 | 14.56 | 13.62 | qfq | 7,949,772 | 116,157,730 | -0.61% |
| 2024-10-22 | 14.31 | 14.73 | 14.24 | 14.65 | 13.70 | qfq | 9,119,904 | 132,935,238 | 2.38% |
| 2024-10-21 | 14.55 | 14.57 | 14.13 | 14.31 | 13.39 | qfq | 10,067,379 | 144,286,309 | -1.31% |
| 2024-10-18 | 14.09 | 14.80 | 14.08 | 14.50 | 13.56 | qfq | 10,156,382 | 146,698,422 | 2.47% |
| 2024-10-17 | 14.38 | 14.53 | 14.14 | 14.15 | 13.24 | qfq | 6,578,400 | 94,101,597 | -1.19% |
| 2024-10-16 | 14.28 | 14.50 | 14.14 | 14.32 | 13.40 | qfq | 5,841,160 | 83,515,943 | -0.56% |
| 2024-10-15 | 14.85 | 14.90 | 14.34 | 14.40 | 13.47 | qfq | 8,225,164 | 120,424,481 | -3.42% |
| 2024-10-14 | 14.65 | 14.99 | 14.26 | 14.91 | 13.95 | qfq | 8,880,198 | 130,330,782 | 2.69% |
| 2024-10-11 | 15.09 | 15.16 | 14.36 | 14.52 | 13.58 | qfq | 10,052,720 | 147,971,727 | -3.97% |
| 2024-10-10 | 15.23 | 15.75 | 15.09 | 15.12 | 14.14 | qfq | 10,479,576 | 161,039,929 | -0.72% |
| 2024-10-09 | 16.10 | 16.17 | 15.11 | 15.23 | 14.25 | qfq | 14,436,335 | 225,358,073 | -7.25% |
| 2024-10-08 | 17.34 | 17.34 | 15.50 | 16.42 | 15.36 | qfq | 23,791,757 | 390,415,615 | 4.12% |
| 2024-09-30 | 15.25 | 15.97 | 14.95 | 15.77 | 14.75 | qfq | 20,046,806 | 310,136,841 | 7.28% |
| 2024-09-27 | 14.30 | 14.84 | 14.23 | 14.70 | 13.75 | qfq | 11,117,501 | 161,302,317 | 3.67% |
| 2024-09-26 | 13.43 | 14.19 | 13.41 | 14.18 | 13.27 | qfq | 9,557,938 | 131,955,812 | 4.96% |
| 2024-09-25 | 13.73 | 13.99 | 13.47 | 13.51 | 12.64 | qfq | 13,719,678 | 188,349,834 | -1.17% |
| 2024-09-24 | 13.35 | 13.71 | 13.03 | 13.67 | 12.79 | qfq | 11,820,890 | 158,416,530 | 2.70% |
| 2024-09-23 | 13.49 | 13.60 | 13.25 | 13.31 | 12.45 | qfq | 4,928,060 | 65,882,386 | -0.60% |
| 2024-09-20 | 13.48 | 13.50 | 13.29 | 13.39 | 12.53 | qfq | 7,637,169 | 102,088,826 | -1.03% |
| 2024-09-19 | 12.69 | 13.60 | 12.65 | 13.53 | 12.66 | qfq | 15,091,355 | 200,514,407 | 6.70% |
| 2024-09-18 | 12.46 | 12.74 | 12.35 | 12.68 | 11.86 | qfq | 4,144,272 | 51,970,724 | 1.77% |
| 2024-09-13 | 12.56 | 12.68 | 12.45 | 12.46 | 11.66 | qfq | 3,193,872 | 40,099,627 | -0.80% |
| 2024-09-12 | 12.75 | 12.89 | 12.55 | 12.56 | 11.75 | qfq | 3,664,272 | 46,485,711 | -1.49% |
| 2024-09-11 | 12.34 | 12.83 | 12.30 | 12.75 | 11.93 | qfq | 6,266,200 | 79,352,415 | 2.91% |
| 2024-09-10 | 12.32 | 12.46 | 12.14 | 12.39 | 11.59 | qfq | 3,709,440 | 45,664,726 | 0.65% |
| 2024-09-09 | 12.54 | 12.57 | 12.22 | 12.31 | 11.52 | qfq | 5,864,670 | 72,462,102 | -2.07% |
| 2024-09-06 | 12.75 | 12.84 | 12.55 | 12.57 | 11.76 | qfq | 4,510,100 | 57,167,223 | -1.57% |
| 2024-09-05 | 12.64 | 12.90 | 12.62 | 12.77 | 11.95 | qfq | 3,966,200 | 50,489,155 | 1.51% |
| 2024-09-04 | 12.52 | 12.74 | 12.48 | 12.58 | 11.77 | qfq | 4,269,201 | 53,867,638 | -0.40% |
| 2024-09-03 | 12.34 | 12.79 | 12.34 | 12.63 | 11.82 | qfq | 5,965,744 | 75,198,540 | 1.04% |
| 2024-09-02 | 12.85 | 12.93 | 12.46 | 12.50 | 11.69 | qfq | 7,458,001 | 94,299,295 | -3.03% |
| 2024-08-30 | 12.72 | 13.16 | 12.60 | 12.89 | 12.06 | qfq | 9,629,689 | 124,809,110 | 1.42% |
| 2024-08-29 | 12.53 | 12.75 | 12.50 | 12.71 | 11.89 | qfq | 6,621,037 | 83,902,760 | 0.87% |
| 2024-08-28 | 12.57 | 12.67 | 11.96 | 12.60 | 11.79 | qfq | 8,656,534 | 107,482,334 | 0.56% |
| 2024-08-27 | 12.65 | 12.65 | 12.46 | 12.53 | 11.72 | qfq | 3,619,115 | 45,341,926 | -1.18% |
| 2024-08-26 | 12.73 | 12.74 | 12.41 | 12.68 | 11.86 | qfq | 4,144,298 | 52,190,638 | 0.16% |
| 2024-08-23 | 12.38 | 12.84 | 12.31 | 12.66 | 11.84 | qfq | 5,855,000 | 73,936,409 | 2.01% |
| 2024-08-22 | 12.39 | 12.49 | 12.20 | 12.41 | 11.61 | qfq | 3,789,586 | 46,782,478 | 0.40% |
| 2024-08-21 | 12.38 | 12.50 | 12.24 | 12.36 | 11.56 | qfq | 3,213,730 | 39,749,849 | -0.64% |
| 2024-08-20 | 12.59 | 12.64 | 12.38 | 12.44 | 11.64 | qfq | 3,408,600 | 42,498,173 | -1.35% |
| 2024-08-19 | 12.45 | 12.76 | 12.42 | 12.61 | 11.80 | qfq | 3,400,968 | 42,990,159 | 0.80% |
| 2024-08-16 | 12.60 | 12.70 | 12.50 | 12.51 | 11.70 | qfq | 3,467,069 | 43,597,821 | -0.64% |
| 2024-08-15 | 12.52 | 12.75 | 12.39 | 12.59 | 11.78 | qfq | 3,761,300 | 47,394,273 | 0.64% |
| 2024-08-14 | 12.74 | 12.78 | 12.50 | 12.51 | 11.70 | qfq | 3,401,100 | 42,775,922 | -1.88% |
| 2024-08-13 | 12.80 | 12.88 | 12.60 | 12.75 | 11.93 | qfq | 5,177,300 | 65,710,657 | -0.55% |
| 2024-08-12 | 12.83 | 12.93 | 12.71 | 12.82 | 11.99 | qfq | 2,757,369 | 35,379,720 | 0.08% |
| 2024-08-09 | 13.03 | 13.14 | 12.80 | 12.81 | 11.98 | qfq | 3,041,707 | 39,406,424 | -1.31% |
| 2024-08-08 | 12.71 | 13.08 | 12.61 | 12.98 | 12.14 | qfq | 4,674,724 | 60,244,537 | 2.04% |
| 2024-08-07 | 12.90 | 12.98 | 12.68 | 12.72 | 11.90 | qfq | 4,178,349 | 53,406,766 | -2.00% |
| 2024-08-06 | 12.88 | 13.10 | 12.82 | 12.98 | 12.14 | qfq | 4,032,038 | 52,111,679 | 1.80% |
| 2024-08-05 | 13.00 | 13.35 | 12.72 | 12.75 | 11.93 | qfq | 8,539,842 | 110,917,301 | -2.82% |
| 2024-08-02 | 13.17 | 13.42 | 13.06 | 13.12 | 12.27 | qfq | 5,804,972 | 76,822,490 | -0.98% |
| 2024-08-01 | 13.53 | 13.58 | 13.24 | 13.25 | 12.40 | qfq | 5,893,354 | 78,738,801 | -1.85% |
| 2024-07-31 | 12.73 | 13.52 | 12.65 | 13.50 | 12.63 | qfq | 8,822,076 | 116,942,779 | 6.22% |
| 2024-07-30 | 12.80 | 12.85 | 12.65 | 12.71 | 11.89 | qfq | 4,167,056 | 53,024,370 | -0.94% |
| 2024-07-29 | 13.06 | 13.10 | 12.80 | 12.83 | 12.00 | qfq | 4,672,855 | 60,302,836 | -1.46% |
| 2024-07-26 | 12.82 | 13.20 | 12.82 | 13.02 | 12.18 | qfq | 5,664,518 | 73,868,335 | 2.84% |
| 2024-07-25 | 12.52 | 12.75 | 12.43 | 12.66 | 11.84 | qfq | 2,783,772 | 35,123,772 | 1.12% |
| 2024-07-24 | 12.65 | 12.75 | 12.51 | 12.52 | 11.71 | qfq | 3,717,800 | 46,932,567 | -1.57% |
| 2024-07-23 | 13.05 | 13.15 | 12.71 | 12.72 | 11.90 | qfq | 3,616,884 | 46,599,255 | -2.53% |
| 2024-07-22 | 13.17 | 13.21 | 13.00 | 13.05 | 12.21 | qfq | 3,683,200 | 48,189,451 | -0.91% |
| 2024-07-19 | 13.22 | 13.22 | 13.07 | 13.17 | 12.32 | qfq | 4,115,175 | 54,015,343 | -0.53% |
| 2024-07-18 | 12.84 | 13.28 | 12.65 | 13.24 | 12.39 | qfq | 6,596,352 | 85,953,755 | 3.12% |
| 2024-07-17 | 12.86 | 12.96 | 12.57 | 12.84 | 12.01 | qfq | 5,132,318 | 65,467,314 | -1.15% |
| 2024-07-16 | 13.07 | 13.14 | 12.93 | 12.99 | 12.15 | qfq | 4,220,900 | 54,901,303 | -1.37% |
| 2024-07-15 | 13.24 | 13.26 | 13.07 | 13.17 | 12.32 | qfq | 4,384,600 | 57,742,034 | -0.53% |
| 2024-07-12 | 13.50 | 13.57 | 13.09 | 13.24 | 12.39 | qfq | 6,552,100 | 86,785,603 | -1.71% |
| 2024-07-11 | 13.20 | 13.52 | 13.11 | 13.47 | 12.60 | qfq | 5,300,400 | 70,784,276 | 3.22% |
| 2024-07-10 | 13.07 | 13.22 | 12.97 | 13.05 | 12.21 | qfq | 4,362,100 | 57,172,257 | -0.23% |
| 2024-07-09 | 12.91 | 13.10 | 12.67 | 13.08 | 12.24 | qfq | 4,670,656 | 60,331,658 | 0.85% |
| 2024-07-08 | 13.17 | 13.22 | 12.90 | 12.97 | 12.13 | qfq | 4,346,600 | 56,666,944 | -2.33% |
| 2024-07-05 | 13.21 | 13.34 | 12.98 | 13.28 | 12.42 | qfq | 3,518,164 | 46,301,453 | 0.53% |
| 2024-07-04 | 13.36 | 13.58 | 13.14 | 13.21 | 12.36 | qfq | 4,658,042 | 62,132,227 | -0.68% |
| 2024-07-03 | 13.66 | 13.72 | 13.30 | 13.30 | 12.44 | qfq | 5,036,360 | 67,757,660 | -1.77% |
| 2024-07-02 | 14.06 | 14.06 | 13.46 | 13.54 | 12.67 | qfq | 7,669,900 | 104,416,608 | -3.70% |
| 2024-07-01 | 14.04 | 14.24 | 13.95 | 14.06 | 13.15 | qfq | 4,249,725 | 59,814,682 | -0.07% |
| 2024-06-28 | 14.27 | 14.49 | 14.04 | 14.07 | 13.16 | qfq | 4,525,100 | 64,603,820 | -1.61% |
| 2024-06-27 | 14.61 | 14.61 | 14.25 | 14.30 | 13.38 | qfq | 3,908,700 | 56,177,476 | -2.32% |
| 2024-06-26 | 14.44 | 14.65 | 14.28 | 14.64 | 13.70 | qfq | 3,519,201 | 50,969,712 | 1.31% |
| 2024-06-25 | 14.22 | 14.64 | 14.22 | 14.45 | 13.52 | qfq | 3,221,000 | 46,521,293 | 0.77% |
| 2024-06-24 | 14.61 | 14.68 | 14.24 | 14.34 | 13.41 | qfq | 3,837,700 | 55,425,974 | -2.05% |
| 2024-06-21 | 14.60 | 14.78 | 14.46 | 14.64 | 13.70 | qfq | 2,240,657 | 32,820,146 | 0.48% |
| 2024-06-20 | 14.86 | 14.94 | 14.51 | 14.57 | 13.63 | qfq | 3,781,240 | 55,529,988 | -2.41% |
| 2024-06-19 | 15.20 | 15.27 | 14.87 | 14.93 | 13.97 | qfq | 2,945,272 | 44,178,529 | -1.84% |
| 2024-06-18 | 15.25 | 15.31 | 15.10 | 15.21 | 14.23 | qfq | 3,248,100 | 49,335,211 | -0.26% |
| 2024-06-17 | 15.10 | 15.39 | 15.08 | 15.25 | 14.27 | qfq | 4,834,900 | 73,798,645 | 0.00% |
| 2024-06-14 | 14.84 | 15.26 | 14.69 | 15.25 | 14.27 | qfq | 6,165,400 | 92,686,359 | 1.13% |
| 2024-06-13 | 15.33 | 15.45 | 15.01 | 15.08 | 13.73 | qfq | 5,200,825 | 78,757,703 | -1.76% |
| 2024-06-12 | 15.25 | 15.48 | 15.18 | 15.35 | 13.98 | qfq | 3,865,384 | 59,386,766 | 0.00% |
| 2024-06-11 | 15.47 | 15.53 | 15.13 | 15.35 | 13.98 | qfq | 3,856,897 | 58,959,278 | -0.78% |
| 2024-06-07 | 15.64 | 15.88 | 15.27 | 15.47 | 14.09 | qfq | 5,047,937 | 77,835,244 | -0.64% |
| 2024-06-06 | 15.69 | 15.82 | 15.54 | 15.57 | 14.18 | qfq | 3,978,034 | 62,301,564 | -0.26% |
| 2024-06-05 | 16.05 | 16.05 | 15.60 | 15.61 | 14.22 | qfq | 7,294,834 | 114,787,963 | -2.74% |
| 2024-06-04 | 15.86 | 16.07 | 15.78 | 16.05 | 14.62 | qfq | 3,940,008 | 62,819,083 | 0.94% |
| 2024-06-03 | 15.97 | 16.20 | 15.81 | 15.90 | 14.48 | qfq | 4,524,222 | 72,441,694 | -0.44% |
| 2024-05-31 | 15.92 | 16.12 | 15.91 | 15.97 | 14.54 | qfq | 5,016,700 | 80,359,186 | 0.69% |
| 2024-05-30 | 16.06 | 16.13 | 15.78 | 15.86 | 14.44 | qfq | 4,272,155 | 67,996,655 | -1.25% |
| 2024-05-29 | 16.08 | 16.16 | 15.95 | 16.06 | 14.63 | qfq | 4,967,064 | 79,729,822 | -0.56% |
| 2024-05-28 | 16.38 | 16.42 | 16.11 | 16.15 | 14.71 | qfq | 4,521,154 | 73,440,272 | -1.64% |
| 2024-05-27 | 16.30 | 16.45 | 16.04 | 16.42 | 14.95 | qfq | 4,708,814 | 76,509,901 | 1.61% |
| 2024-05-24 | 16.36 | 16.49 | 16.11 | 16.16 | 14.72 | qfq | 4,888,197 | 79,556,813 | -1.22% |
| 2024-05-23 | 16.64 | 16.73 | 16.27 | 16.36 | 14.90 | qfq | 6,466,350 | 106,282,764 | -2.68% |
| 2024-05-22 | 16.78 | 17.20 | 16.76 | 16.81 | 15.31 | qfq | 11,066,300 | 188,174,771 | 0.18% |
| 2024-05-21 | 16.87 | 17.02 | 16.67 | 16.78 | 15.28 | qfq | 7,556,800 | 127,238,050 | -0.24% |
| 2024-05-20 | 17.20 | 17.20 | 16.61 | 16.82 | 15.32 | qfq | 10,707,000 | 179,773,395 | -2.15% |
| 2024-05-17 | 17.29 | 17.29 | 16.85 | 17.19 | 15.65 | qfq | 8,833,471 | 150,667,448 | -0.23% |
| 2024-05-16 | 17.77 | 17.80 | 17.01 | 17.23 | 15.69 | qfq | 10,621,303 | 183,897,560 | -3.20% |
| 2024-05-15 | 17.44 | 18.05 | 17.32 | 17.80 | 16.21 | qfq | 9,644,700 | 171,911,775 | 1.31% |
| 2024-05-14 | 17.97 | 18.00 | 17.35 | 17.57 | 16.00 | qfq | 12,617,345 | 221,825,226 | -2.06% |
| 2024-05-13 | 17.15 | 18.02 | 16.89 | 17.94 | 16.34 | qfq | 14,072,785 | 247,817,281 | 4.30% |
| 2024-05-10 | 17.30 | 17.52 | 16.90 | 17.20 | 15.66 | qfq | 7,691,460 | 132,112,777 | -0.58% |
| 2024-05-09 | 16.93 | 17.37 | 16.89 | 17.30 | 15.75 | qfq | 6,927,666 | 119,007,683 | 2.43% |
| 2024-05-08 | 17.15 | 17.26 | 16.83 | 16.89 | 15.38 | qfq | 8,562,900 | 145,526,539 | -1.57% |
| 2024-05-07 | 17.23 | 17.64 | 17.04 | 17.16 | 15.63 | qfq | 10,944,801 | 188,978,448 | -0.52% |
| 2024-05-06 | 16.90 | 17.57 | 16.80 | 17.25 | 15.71 | qfq | 16,645,532 | 287,422,774 | 3.79% |
| 2024-04-30 | 16.30 | 16.94 | 16.25 | 16.62 | 15.14 | qfq | 19,004,152 | 317,714,522 | 0.54% |
| 2024-04-29 | 17.76 | 17.76 | 16.35 | 16.53 | 15.05 | qfq | 31,101,625 | 513,660,642 | -9.03% |
| 2024-04-26 | 18.08 | 18.36 | 17.86 | 18.17 | 16.55 | qfq | 7,476,000 | 135,561,987 | 0.50% |
| 2024-04-25 | 18.04 | 18.29 | 17.88 | 18.08 | 16.46 | qfq | 4,516,382 | 81,635,878 | -0.22% |
| 2024-04-24 | 17.79 | 18.15 | 17.64 | 18.12 | 16.50 | qfq | 8,961,174 | 160,493,586 | 2.03% |
| 2024-04-23 | 18.20 | 18.30 | 17.00 | 17.76 | 16.17 | qfq | 18,493,059 | 325,389,124 | -2.63% |
| 2024-04-22 | 18.50 | 18.75 | 18.15 | 18.24 | 16.61 | qfq | 7,312,212 | 134,260,319 | -1.72% |
| 2024-04-19 | 18.51 | 18.69 | 18.37 | 18.56 | 16.90 | qfq | 6,262,100 | 116,012,513 | 0.00% |
| 2024-04-18 | 18.75 | 19.19 | 18.49 | 18.56 | 16.90 | qfq | 8,199,987 | 153,752,695 | -0.48% |
| 2024-04-17 | 18.56 | 18.82 | 18.03 | 18.65 | 16.98 | qfq | 9,766,648 | 179,359,165 | -0.32% |
| 2024-04-16 | 18.61 | 19.05 | 18.51 | 18.71 | 17.04 | qfq | 7,403,951 | 138,506,475 | -0.90% |
| 2024-04-15 | 18.41 | 18.95 | 18.30 | 18.88 | 17.19 | qfq | 7,671,655 | 143,309,830 | 0.75% |
| 2024-04-12 | 17.80 | 18.96 | 17.79 | 18.74 | 17.07 | qfq | 13,746,562 | 255,190,658 | 5.70% |
| 2024-04-11 | 17.63 | 17.92 | 17.55 | 17.73 | 16.15 | qfq | 4,391,453 | 77,925,954 | -0.39% |
| 2024-04-10 | 17.93 | 18.29 | 17.66 | 17.80 | 16.21 | qfq | 8,018,681 | 144,210,457 | -0.45% |
| 2024-04-09 | 18.23 | 18.37 | 17.70 | 17.88 | 16.28 | qfq | 9,511,176 | 171,149,518 | -1.92% |
| 2024-04-08 | 17.96 | 18.62 | 17.77 | 18.23 | 16.60 | qfq | 11,113,783 | 203,660,173 | 0.89% |
| 2024-04-03 | 17.77 | 18.57 | 17.69 | 18.07 | 16.46 | qfq | 12,883,332 | 233,649,510 | 1.46% |
| 2024-04-02 | 17.44 | 17.88 | 17.37 | 17.81 | 16.22 | qfq | 10,765,610 | 191,229,376 | 2.12% |
| 2024-04-01 | 16.60 | 17.60 | 16.60 | 17.44 | 15.88 | qfq | 11,283,816 | 194,587,931 | 5.06% |
| 2024-03-29 | 16.67 | 16.67 | 16.30 | 16.60 | 15.12 | qfq | 4,110,759 | 67,736,606 | 1.03% |
| 2024-03-28 | 16.23 | 16.61 | 16.10 | 16.43 | 14.96 | qfq | 5,822,226 | 95,586,494 | 1.36% |
| 2024-03-27 | 16.19 | 16.68 | 16.10 | 16.21 | 14.76 | qfq | 6,086,265 | 99,901,166 | 0.43% |
| 2024-03-26 | 16.09 | 16.28 | 15.88 | 16.14 | 14.70 | qfq | 4,994,589 | 80,410,654 | 0.75% |
| 2024-03-25 | 16.28 | 16.39 | 16.01 | 16.02 | 14.59 | qfq | 4,364,677 | 70,795,688 | -1.72% |
| 2024-03-22 | 16.11 | 16.39 | 16.02 | 16.30 | 14.84 | qfq | 4,110,209 | 66,634,149 | 0.99% |
| 2024-03-21 | 16.51 | 16.64 | 16.12 | 16.14 | 14.70 | qfq | 4,824,001 | 78,576,752 | -2.36% |
| 2024-03-20 | 16.47 | 16.62 | 16.35 | 16.53 | 15.05 | qfq | 3,325,822 | 54,879,857 | 0.12% |
| 2024-03-19 | 16.26 | 16.79 | 16.12 | 16.51 | 15.04 | qfq | 7,413,672 | 122,628,842 | 1.41% |
| 2024-03-18 | 16.14 | 16.40 | 15.87 | 16.28 | 14.83 | qfq | 9,844,600 | 159,437,524 | 0.87% |
| 2024-03-15 | 15.98 | 16.15 | 15.60 | 16.14 | 14.70 | qfq | 9,786,848 | 154,803,185 | 0.44% |
| 2024-03-14 | 15.89 | 16.11 | 15.70 | 16.07 | 14.63 | qfq | 5,601,776 | 89,200,705 | 1.26% |
| 2024-03-13 | 15.97 | 16.04 | 15.78 | 15.87 | 14.45 | qfq | 8,075,793 | 128,301,593 | -1.67% |
| 2024-03-12 | 15.19 | 16.17 | 15.12 | 16.14 | 14.70 | qfq | 16,565,943 | 261,532,896 | 6.18% |
| 2024-03-11 | 14.93 | 15.28 | 14.92 | 15.20 | 13.84 | qfq | 6,249,193 | 94,560,947 | 0.86% |
| 2024-03-08 | 14.97 | 15.33 | 14.90 | 15.07 | 13.72 | qfq | 6,033,256 | 91,033,586 | 0.80% |
| 2024-03-07 | 15.29 | 15.52 | 14.95 | 14.95 | 13.61 | qfq | 8,089,110 | 122,732,397 | -2.16% |
| 2024-03-06 | 14.96 | 15.40 | 14.90 | 15.28 | 13.92 | qfq | 12,456,098 | 189,048,511 | 1.19% |
| 2024-03-05 | 14.59 | 15.15 | 14.42 | 15.10 | 13.75 | qfq | 14,753,631 | 218,293,029 | 2.86% |
| 2024-03-04 | 14.60 | 14.74 | 14.36 | 14.68 | 13.37 | qfq | 9,614,916 | 140,227,640 | 1.45% |
| 2024-03-01 | 14.55 | 14.58 | 14.31 | 14.47 | 13.18 | qfq | 9,990,182 | 144,424,531 | -0.89% |
| 2024-02-29 | 13.73 | 14.73 | 13.62 | 14.60 | 13.30 | qfq | 15,265,242 | 217,997,888 | 7.67% |
| 2024-02-28 | 14.03 | 14.31 | 13.55 | 13.56 | 12.35 | qfq | 10,043,594 | 139,758,058 | -3.35% |
| 2024-02-27 | 13.70 | 14.03 | 13.57 | 14.03 | 12.78 | qfq | 7,257,292 | 100,377,918 | 2.04% |
| 2024-02-26 | 13.88 | 14.04 | 13.51 | 13.75 | 12.52 | qfq | 9,354,969 | 128,762,239 | 0.88% |
| 2024-02-23 | 13.69 | 13.69 | 13.38 | 13.63 | 12.41 | qfq | 6,375,336 | 86,201,940 | -0.07% |
| 2024-02-22 | 13.65 | 13.87 | 13.53 | 13.64 | 12.42 | qfq | 5,383,894 | 73,455,127 | -0.07% |
| 2024-02-21 | 13.57 | 14.20 | 13.45 | 13.65 | 12.43 | qfq | 8,329,882 | 115,569,922 | 0.52% |
| 2024-02-20 | 13.64 | 13.66 | 13.30 | 13.58 | 12.37 | qfq | 5,804,011 | 78,169,157 | -0.73% |
| 2024-02-19 | 13.58 | 13.93 | 13.40 | 13.68 | 12.46 | qfq | 10,659,559 | 145,798,315 | 0.74% |
| 2024-02-08 | 13.50 | 14.39 | 13.50 | 13.58 | 12.37 | qfq | 14,797,851 | 206,495,602 | 2.11% |
| 2024-02-07 | 12.40 | 13.39 | 12.27 | 13.30 | 12.11 | qfq | 12,528,685 | 163,394,894 | 7.78% |
| 2024-02-06 | 11.18 | 12.34 | 11.08 | 12.34 | 11.24 | qfq | 11,640,365 | 137,616,467 | 9.98% |
| 2024-02-05 | 11.75 | 11.79 | 10.80 | 11.22 | 10.22 | qfq | 11,632,476 | 131,497,918 | -5.08% |
| 2024-02-02 | 12.26 | 12.44 | 11.42 | 11.82 | 10.76 | qfq | 9,029,669 | 108,225,196 | -3.27% |
| 2024-02-01 | 12.20 | 12.43 | 11.99 | 12.22 | 11.13 | qfq | 7,314,140 | 89,433,128 | 0.08% |
| 2024-01-31 | 12.53 | 12.70 | 12.15 | 12.21 | 11.12 | qfq | 8,152,900 | 100,800,080 | -3.63% |
| 2024-01-30 | 13.22 | 13.22 | 12.61 | 12.67 | 11.54 | qfq | 7,104,300 | 91,975,797 | -5.09% |
| 2024-01-29 | 13.40 | 13.48 | 13.15 | 13.35 | 12.16 | qfq | 7,245,368 | 96,609,784 | 0.00% |
| 2024-01-26 | 13.47 | 13.58 | 13.28 | 13.35 | 12.16 | qfq | 3,668,084 | 49,179,426 | -1.04% |
| 2024-01-25 | 13.34 | 13.55 | 13.06 | 13.49 | 12.28 | qfq | 5,090,870 | 68,034,224 | 1.81% |
| 2024-01-24 | 13.04 | 13.30 | 12.74 | 13.25 | 12.07 | qfq | 6,005,567 | 78,614,793 | 2.24% |
| 2024-01-23 | 12.79 | 13.06 | 12.53 | 12.96 | 11.80 | qfq | 6,011,345 | 77,065,169 | 1.73% |
| 2024-01-22 | 13.41 | 13.47 | 12.66 | 12.74 | 11.60 | qfq | 7,771,063 | 101,802,112 | -5.42% |
| 2024-01-19 | 13.36 | 13.60 | 13.26 | 13.47 | 12.27 | qfq | 5,526,205 | 74,438,000 | 0.90% |
| 2024-01-18 | 13.61 | 13.61 | 12.99 | 13.35 | 12.16 | qfq | 6,796,415 | 89,937,052 | -1.62% |
| 2024-01-17 | 13.75 | 13.87 | 13.57 | 13.57 | 12.36 | qfq | 4,085,653 | 56,170,441 | -1.52% |
| 2024-01-16 | 13.88 | 13.93 | 13.57 | 13.78 | 12.55 | qfq | 4,485,100 | 61,588,625 | -0.65% |
| 2024-01-15 | 13.77 | 13.95 | 13.71 | 13.87 | 12.63 | qfq | 3,374,100 | 46,773,430 | 0.29% |
| 2024-01-12 | 13.95 | 14.05 | 13.83 | 13.83 | 12.59 | qfq | 4,607,350 | 64,188,161 | -1.21% |
| 2024-01-11 | 13.94 | 14.05 | 13.84 | 14.00 | 12.75 | qfq | 5,158,819 | 71,945,010 | -0.07% |
| 2024-01-10 | 13.99 | 14.13 | 13.82 | 14.01 | 12.76 | qfq | 4,720,939 | 66,215,098 | 0.57% |
| 2024-01-09 | 13.95 | 14.06 | 13.76 | 13.93 | 12.69 | qfq | 5,201,075 | 72,307,405 | 0.00% |
| 2024-01-08 | 14.16 | 14.16 | 13.91 | 13.93 | 12.69 | qfq | 4,233,896 | 59,224,555 | -1.49% |
| 2024-01-05 | 14.20 | 14.40 | 14.10 | 14.14 | 12.88 | qfq | 4,166,843 | 59,391,312 | -0.63% |
| 2024-01-04 | 14.26 | 14.27 | 14.07 | 14.23 | 12.96 | qfq | 4,431,600 | 62,719,026 | -0.28% |
| 2024-01-03 | 14.46 | 14.48 | 14.15 | 14.27 | 13.00 | qfq | 5,647,118 | 80,563,907 | -1.25% |
| 2024-01-02 | 14.62 | 14.62 | 14.45 | 14.45 | 13.16 | qfq | 3,886,672 | 56,414,389 | -0.82% |
| 2023-12-29 | 14.40 | 14.59 | 14.36 | 14.57 | 13.27 | qfq | 5,916,611 | 85,776,909 | 0.83% |
| 2023-12-28 | 14.05 | 14.58 | 13.90 | 14.45 | 13.16 | qfq | 7,192,463 | 102,615,466 | 2.70% |
| 2023-12-27 | 14.10 | 14.10 | 13.90 | 14.07 | 12.81 | qfq | 4,715,115 | 66,093,579 | 0.00% |
| 2023-12-26 | 14.37 | 14.37 | 13.99 | 14.07 | 12.81 | qfq | 5,079,800 | 71,740,409 | -1.95% |
| 2023-12-25 | 14.41 | 14.45 | 14.26 | 14.35 | 13.07 | qfq | 2,789,569 | 39,980,108 | -0.07% |
| 2023-12-22 | 14.44 | 14.50 | 14.30 | 14.36 | 13.08 | qfq | 5,277,962 | 75,978,755 | -0.62% |
| 2023-12-21 | 14.25 | 14.48 | 14.17 | 14.45 | 13.16 | qfq | 3,827,942 | 54,942,657 | 1.12% |
| 2023-12-20 | 14.50 | 14.66 | 14.28 | 14.29 | 13.01 | qfq | 3,758,498 | 54,240,650 | -1.52% |
| 2023-12-19 | 14.44 | 14.70 | 14.40 | 14.51 | 13.21 | qfq | 4,822,947 | 69,810,082 | -0.27% |
| 2023-12-18 | 14.71 | 14.76 | 14.44 | 14.55 | 13.25 | qfq | 7,037,890 | 102,604,273 | -1.56% |
| 2023-12-15 | 14.86 | 15.02 | 14.75 | 14.78 | 13.46 | qfq | 5,525,584 | 81,980,545 | -0.81% |
| 2023-12-14 | 15.07 | 15.30 | 14.85 | 14.90 | 13.57 | qfq | 5,443,278 | 81,832,633 | -0.93% |
| 2023-12-13 | 15.25 | 15.30 | 14.98 | 15.04 | 13.70 | qfq | 5,729,810 | 86,391,397 | -1.76% |
| 2023-12-12 | 15.22 | 15.42 | 15.09 | 15.31 | 13.94 | qfq | 6,629,420 | 101,260,003 | 0.13% |
| 2023-12-11 | 15.66 | 15.67 | 14.83 | 15.29 | 13.92 | qfq | 15,965,221 | 241,918,609 | -3.47% |
| 2023-12-08 | 15.82 | 16.01 | 15.67 | 15.84 | 14.43 | qfq | 8,504,585 | 134,526,326 | -0.06% |
| 2023-12-07 | 15.90 | 15.98 | 15.67 | 15.85 | 14.43 | qfq | 4,110,900 | 64,912,860 | -0.31% |
| 2023-12-06 | 15.88 | 16.20 | 15.78 | 15.90 | 14.48 | qfq | 5,005,820 | 79,641,531 | 0.06% |
| 2023-12-05 | 16.00 | 16.04 | 15.86 | 15.89 | 14.47 | qfq | 4,049,454 | 64,523,149 | -0.81% |
| 2023-12-04 | 16.23 | 16.34 | 15.94 | 16.02 | 14.59 | qfq | 6,339,302 | 101,703,018 | -1.60% |
| 2023-12-01 | 16.41 | 16.45 | 16.20 | 16.28 | 14.83 | qfq | 5,196,908 | 84,586,088 | -0.85% |
| 2023-11-30 | 16.40 | 16.52 | 16.20 | 16.42 | 14.95 | qfq | 4,041,977 | 66,142,227 | -0.30% |
| 2023-11-29 | 16.53 | 16.69 | 16.42 | 16.47 | 15.00 | qfq | 3,859,401 | 63,715,911 | -1.20% |
| 2023-11-28 | 16.61 | 16.71 | 16.41 | 16.67 | 15.18 | qfq | 4,885,689 | 81,072,035 | 0.66% |
| 2023-11-27 | 16.75 | 16.85 | 16.45 | 16.56 | 15.08 | qfq | 5,483,954 | 90,903,918 | -1.66% |
| 2023-11-24 | 16.88 | 16.95 | 16.68 | 16.84 | 15.34 | qfq | 3,704,869 | 62,270,160 | -0.36% |
| 2023-11-23 | 16.64 | 16.96 | 16.56 | 16.90 | 15.39 | qfq | 4,158,100 | 69,755,664 | 1.93% |
| 2023-11-22 | 16.89 | 16.93 | 16.58 | 16.58 | 15.10 | qfq | 3,800,005 | 63,635,772 | -1.54% |
| 2023-11-21 | 16.98 | 17.20 | 16.80 | 16.84 | 15.34 | qfq | 4,714,478 | 80,170,009 | -0.65% |
| 2023-11-20 | 16.90 | 17.03 | 16.72 | 16.95 | 15.44 | qfq | 5,236,494 | 88,478,367 | 0.41% |
| 2023-11-17 | 16.80 | 17.00 | 16.65 | 16.88 | 15.37 | qfq | 4,186,200 | 70,401,058 | 0.12% |
| 2023-11-16 | 16.79 | 17.02 | 16.59 | 16.86 | 15.35 | qfq | 5,519,491 | 92,984,016 | 0.42% |
| 2023-11-15 | 16.84 | 16.91 | 16.70 | 16.79 | 15.29 | qfq | 4,091,100 | 68,688,133 | 0.90% |
| 2023-11-14 | 16.49 | 16.65 | 16.42 | 16.64 | 15.15 | qfq | 3,642,221 | 60,348,657 | 0.85% |
| 2023-11-13 | 16.70 | 16.93 | 16.38 | 16.50 | 15.03 | qfq | 5,561,092 | 92,209,208 | -0.96% |
| 2023-11-10 | 16.75 | 16.79 | 16.45 | 16.66 | 15.17 | qfq | 4,813,722 | 79,927,904 | -0.72% |
| 2023-11-09 | 16.87 | 17.00 | 16.72 | 16.78 | 15.28 | qfq | 3,815,500 | 64,167,046 | 0.00% |
| 2023-11-08 | 16.95 | 17.07 | 16.64 | 16.78 | 15.28 | qfq | 4,589,700 | 76,812,652 | -1.00% |
| 2023-11-07 | 17.00 | 17.09 | 16.92 | 16.95 | 15.44 | qfq | 2,491,815 | 42,338,973 | -0.35% |
| 2023-11-06 | 16.99 | 17.20 | 16.85 | 17.01 | 15.49 | qfq | 5,720,500 | 97,351,801 | 0.77% |
| 2023-11-03 | 16.75 | 17.00 | 16.65 | 16.88 | 15.37 | qfq | 3,027,015 | 51,190,124 | 0.72% |
| 2023-11-02 | 17.06 | 17.09 | 16.73 | 16.76 | 15.26 | qfq | 4,111,473 | 69,308,945 | -1.70% |
| 2023-11-01 | 16.82 | 17.13 | 16.66 | 17.05 | 15.53 | qfq | 5,599,726 | 95,145,453 | 1.61% |
| 2023-10-31 | 16.74 | 16.99 | 16.61 | 16.78 | 15.28 | qfq | 4,520,602 | 76,236,143 | 0.18% |
| 2023-10-30 | 16.54 | 16.90 | 16.48 | 16.75 | 15.25 | qfq | 6,742,526 | 112,713,297 | 1.76% |
| 2023-10-27 | 16.09 | 16.56 | 16.02 | 16.46 | 14.99 | qfq | 7,456,662 | 121,766,743 | 3.72% |
| 2023-10-26 | 15.80 | 15.94 | 15.72 | 15.87 | 14.45 | qfq | 4,028,184 | 63,835,048 | 0.13% |
| 2023-10-25 | 16.24 | 16.28 | 15.80 | 15.85 | 14.43 | qfq | 6,385,708 | 101,655,274 | -2.10% |
| 2023-10-24 | 16.14 | 16.23 | 15.94 | 16.19 | 14.74 | qfq | 3,066,451 | 49,466,087 | 1.19% |
| 2023-10-23 | 16.32 | 16.39 | 15.86 | 16.00 | 14.57 | qfq | 6,015,969 | 96,625,626 | -2.20% |
| 2023-10-20 | 16.54 | 16.54 | 16.30 | 16.36 | 14.90 | qfq | 2,924,900 | 47,933,074 | -1.27% |
| 2023-10-19 | 16.70 | 16.80 | 16.48 | 16.57 | 15.09 | qfq | 3,096,201 | 51,426,161 | -0.96% |
| 2023-10-18 | 16.92 | 16.98 | 16.71 | 16.73 | 15.24 | qfq | 2,949,985 | 49,545,326 | -1.36% |
| 2023-10-17 | 16.75 | 17.03 | 16.74 | 16.96 | 15.45 | qfq | 3,412,899 | 57,570,219 | 0.95% |
| 2023-10-16 | 16.90 | 16.98 | 16.77 | 16.80 | 15.30 | qfq | 3,035,145 | 51,192,803 | -0.30% |
| 2023-10-13 | 16.83 | 16.97 | 16.60 | 16.85 | 15.34 | qfq | 6,885,175 | 115,575,357 | -0.47% |
| 2023-10-12 | 17.09 | 17.14 | 16.75 | 16.93 | 15.42 | qfq | 6,681,150 | 113,182,933 | -0.35% |
| 2023-10-11 | 17.02 | 17.15 | 16.77 | 16.99 | 15.47 | qfq | 4,374,100 | 74,189,861 | -0.18% |
| 2023-10-10 | 17.49 | 17.51 | 16.90 | 17.02 | 15.50 | qfq | 5,258,601 | 89,860,177 | -2.52% |
| 2023-10-09 | 17.54 | 17.66 | 17.35 | 17.46 | 15.90 | qfq | 2,963,339 | 51,845,719 | -0.96% |
| 2023-09-28 | 17.22 | 17.73 | 17.15 | 17.63 | 16.06 | qfq | 4,875,476 | 85,365,870 | 2.44% |
| 2023-09-27 | 17.23 | 17.33 | 17.00 | 17.21 | 15.67 | qfq | 4,067,087 | 69,822,692 | 0.23% |
| 2023-09-26 | 17.69 | 17.74 | 17.05 | 17.17 | 15.64 | qfq | 6,570,400 | 113,557,017 | -3.16% |
| 2023-09-25 | 17.93 | 18.20 | 17.69 | 17.73 | 16.15 | qfq | 5,503,842 | 98,364,432 | -1.50% |
| 2023-09-22 | 17.50 | 18.00 | 17.48 | 18.00 | 16.39 | qfq | 4,137,051 | 73,747,559 | 2.51% |
| 2023-09-21 | 17.62 | 17.74 | 17.43 | 17.56 | 15.99 | qfq | 2,980,200 | 52,321,958 | -0.06% |
| 2023-09-20 | 17.74 | 17.82 | 17.52 | 17.57 | 16.00 | qfq | 3,359,013 | 59,213,350 | -1.40% |
| 2023-09-19 | 17.94 | 17.98 | 17.68 | 17.82 | 16.23 | qfq | 3,859,049 | 68,684,612 | -1.00% |
| 2023-09-18 | 17.60 | 18.03 | 17.40 | 18.00 | 16.39 | qfq | 4,795,700 | 85,801,090 | 1.93% |
| 2023-09-15 | 17.74 | 17.95 | 17.51 | 17.66 | 16.08 | qfq | 3,307,691 | 58,591,039 | -0.23% |
| 2023-09-14 | 17.87 | 17.95 | 17.55 | 17.70 | 16.12 | qfq | 4,229,900 | 74,894,781 | -1.45% |
| 2023-09-13 | 17.96 | 18.02 | 17.78 | 17.96 | 16.36 | qfq | 2,933,200 | 52,492,412 | -0.11% |
| 2023-09-12 | 17.80 | 18.16 | 17.76 | 17.98 | 16.37 | qfq | 4,108,750 | 73,933,105 | 1.18% |
| 2023-09-11 | 17.74 | 17.92 | 17.56 | 17.77 | 16.18 | qfq | 4,043,808 | 71,846,559 | 0.17% |
| 2023-09-08 | 17.71 | 17.88 | 17.69 | 17.74 | 16.16 | qfq | 2,309,700 | 41,038,189 | -0.22% |
| 2023-09-07 | 18.03 | 18.18 | 17.74 | 17.78 | 16.19 | qfq | 3,819,410 | 68,352,584 | -1.55% |
| 2023-09-06 | 18.06 | 18.25 | 17.80 | 18.06 | 16.45 | qfq | 5,389,239 | 97,623,025 | -0.50% |
| 2023-09-05 | 18.22 | 18.30 | 18.07 | 18.15 | 16.53 | qfq | 3,487,191 | 63,453,585 | -0.60% |
| 2023-09-04 | 18.01 | 18.35 | 18.00 | 18.26 | 16.63 | qfq | 7,655,180 | 139,488,983 | 2.18% |
| 2023-09-01 | 17.70 | 17.96 | 17.65 | 17.87 | 16.27 | qfq | 4,144,925 | 74,001,406 | 1.36% |
| 2023-08-31 | 17.50 | 17.85 | 17.45 | 17.63 | 16.06 | qfq | 5,924,808 | 104,827,929 | 1.26% |
| 2023-08-30 | 17.20 | 17.55 | 17.07 | 17.41 | 15.85 | qfq | 4,498,590 | 78,296,298 | 1.40% |
| 2023-08-29 | 16.44 | 17.25 | 16.36 | 17.17 | 15.64 | qfq | 8,351,067 | 141,287,464 | 4.63% |
| 2023-08-28 | 17.33 | 17.35 | 16.35 | 16.41 | 14.94 | qfq | 4,079,400 | 67,745,811 | -0.06% |
| 2023-08-25 | 16.66 | 16.76 | 16.26 | 16.42 | 14.95 | qfq | 3,888,500 | 63,861,267 | -1.62% |
| 2023-08-24 | 16.66 | 16.95 | 16.60 | 16.69 | 15.20 | qfq | 2,159,000 | 36,211,496 | 0.30% |
| 2023-08-23 | 16.90 | 17.09 | 16.50 | 16.64 | 15.15 | qfq | 3,727,453 | 62,038,323 | -2.12% |
| 2023-08-22 | 17.18 | 17.21 | 16.78 | 17.00 | 15.48 | qfq | 4,105,474 | 69,560,002 | -0.58% |
| 2023-08-21 | 17.40 | 17.73 | 17.00 | 17.10 | 15.57 | qfq | 4,484,972 | 77,627,434 | -1.84% |
| 2023-08-18 | 17.91 | 17.91 | 17.40 | 17.42 | 15.86 | qfq | 4,380,897 | 77,143,212 | -3.06% |
| 2023-08-17 | 17.10 | 18.00 | 17.00 | 17.97 | 16.36 | qfq | 7,329,846 | 129,655,595 | 4.78% |
| 2023-08-16 | 17.45 | 17.50 | 17.13 | 17.15 | 15.62 | qfq | 2,574,624 | 44,383,182 | -2.28% |
| 2023-08-15 | 17.27 | 17.59 | 17.04 | 17.55 | 15.98 | qfq | 4,638,428 | 80,721,746 | 1.80% |
| 2023-08-14 | 17.10 | 17.28 | 16.84 | 17.24 | 15.70 | qfq | 2,676,645 | 45,665,013 | 0.06% |
| 2023-08-11 | 17.66 | 17.76 | 17.21 | 17.23 | 15.69 | qfq | 4,229,286 | 73,491,639 | -2.66% |
| 2023-08-10 | 17.81 | 17.86 | 17.51 | 17.70 | 16.12 | qfq | 2,154,633 | 37,999,585 | -0.67% |
| 2023-08-09 | 17.80 | 17.95 | 17.67 | 17.82 | 16.23 | qfq | 2,497,572 | 44,550,060 | 0.34% |
| 2023-08-08 | 17.89 | 17.89 | 17.52 | 17.76 | 16.17 | qfq | 2,524,502 | 44,644,535 | -0.73% |
| 2023-08-07 | 18.01 | 18.06 | 17.75 | 17.89 | 16.29 | qfq | 2,736,970 | 48,828,503 | -1.00% |
| 2023-08-04 | 18.36 | 18.47 | 18.00 | 18.07 | 16.46 | qfq | 3,484,732 | 63,201,954 | -0.77% |
| 2023-08-03 | 18.14 | 18.28 | 18.02 | 18.21 | 16.58 | qfq | 2,364,424 | 42,918,716 | 0.05% |
| 2023-08-02 | 18.20 | 18.30 | 18.00 | 18.20 | 16.57 | qfq | 2,549,470 | 46,262,131 | 0.44% |
| 2023-08-01 | 18.38 | 18.59 | 18.06 | 18.12 | 16.50 | qfq | 3,176,036 | 58,135,724 | -1.41% |
| 2023-07-31 | 18.26 | 18.49 | 17.95 | 18.38 | 16.74 | qfq | 7,021,779 | 127,845,012 | 1.04% |
| 2023-07-28 | 17.70 | 18.28 | 17.62 | 18.19 | 16.57 | qfq | 5,792,104 | 104,916,159 | 2.77% |
| 2023-07-27 | 17.50 | 17.97 | 17.50 | 17.70 | 16.12 | qfq | 4,764,049 | 84,819,001 | 1.20% |
| 2023-07-26 | 17.77 | 17.95 | 17.40 | 17.49 | 15.93 | qfq | 4,435,121 | 77,783,188 | -1.58% |
| 2023-07-25 | 17.99 | 18.19 | 17.70 | 17.77 | 16.18 | qfq | 4,373,676 | 78,184,162 | 0.51% |
| 2023-07-24 | 17.77 | 17.85 | 17.45 | 17.68 | 16.10 | qfq | 2,991,641 | 52,571,069 | 0.06% |
| 2023-07-21 | 17.88 | 18.10 | 17.63 | 17.67 | 16.09 | qfq | 3,046,638 | 54,269,694 | -1.28% |
| 2023-07-20 | 18.11 | 18.19 | 17.82 | 17.90 | 16.30 | qfq | 4,249,992 | 76,670,342 | -0.56% |
| 2023-07-19 | 17.96 | 18.15 | 17.80 | 18.00 | 16.39 | qfq | 2,939,452 | 52,806,771 | -0.17% |
| 2023-07-18 | 18.36 | 18.36 | 17.96 | 18.03 | 16.42 | qfq | 4,135,126 | 74,773,546 | -1.90% |