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
物产金轮002722.SZ
最近收盘价11.942026-07-17
最近交易日2026-07-17
成交量（股）4,358,814
成交额（元）52,749,852
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-09 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.19 | — | — | — | 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 | 12.32 | 12.52 | 11.82 | 11.94 | 11.94 | qfq | 4,358,814 | 52,749,852 | -3.01% |
| 2026-07-16 | 12.11 | 12.42 | 12.07 | 12.31 | 12.31 | qfq | 3,792,906 | 46,606,045 | 0.98% |
| 2026-07-15 | 12.03 | 12.21 | 11.95 | 12.19 | 12.19 | qfq | 2,446,422 | 29,656,039 | 1.58% |
| 2026-07-14 | 11.70 | 12.05 | 11.62 | 12.00 | 12.00 | qfq | 3,445,221 | 40,854,841 | 2.04% |
| 2026-07-13 | 12.00 | 12.09 | 11.72 | 11.76 | 11.76 | qfq | 3,015,808 | 35,709,850 | -2.81% |
| 2026-07-10 | 12.06 | 12.29 | 11.86 | 12.10 | 12.10 | qfq | 3,753,738 | 45,466,254 | 0.41% |
| 2026-07-09 | 11.84 | 12.09 | 11.76 | 12.05 | 12.05 | qfq | 3,250,499 | 38,817,321 | -0.33% |
| 2026-07-08 | 12.21 | 12.23 | 11.87 | 12.09 | 11.88 | qfq | 2,481,974 | 29,952,532 | -0.98% |
| 2026-07-07 | 12.52 | 12.57 | 12.15 | 12.21 | 12.00 | qfq | 2,758,195 | 33,939,230 | -2.94% |
| 2026-07-06 | 12.36 | 12.70 | 12.36 | 12.58 | 12.36 | qfq | 3,680,422 | 46,226,293 | 1.45% |
| 2026-07-03 | 12.19 | 12.53 | 12.16 | 12.40 | 12.19 | qfq | 4,175,373 | 51,834,978 | 2.14% |
| 2026-07-02 | 12.05 | 12.43 | 12.03 | 12.14 | 11.93 | qfq | 4,080,598 | 50,001,188 | 0.66% |
| 2026-07-01 | 11.77 | 12.24 | 11.71 | 12.06 | 11.85 | qfq | 3,990,180 | 48,026,084 | 2.29% |
| 2026-06-30 | 11.89 | 12.04 | 11.68 | 11.79 | 11.59 | qfq | 3,146,699 | 37,146,489 | -0.92% |
| 2026-06-29 | 11.80 | 11.97 | 11.47 | 11.90 | 11.69 | qfq | 3,624,400 | 42,645,614 | -0.08% |
| 2026-06-26 | 12.04 | 12.13 | 11.77 | 11.91 | 11.70 | qfq | 4,250,109 | 50,794,306 | -1.65% |
| 2026-06-25 | 12.31 | 12.35 | 11.98 | 12.11 | 11.90 | qfq | 3,639,970 | 44,130,546 | -1.62% |
| 2026-06-24 | 12.82 | 12.82 | 12.26 | 12.31 | 12.10 | qfq | 3,678,648 | 45,772,907 | -3.98% |
| 2026-06-23 | 12.75 | 13.00 | 12.71 | 12.82 | 12.60 | qfq | 3,240,001 | 41,770,026 | 0.63% |
| 2026-06-22 | 12.54 | 12.75 | 12.12 | 12.74 | 12.52 | qfq | 4,201,949 | 52,130,428 | 1.51% |
| 2026-06-18 | 12.50 | 12.65 | 12.37 | 12.55 | 12.33 | qfq | 2,666,610 | 33,401,707 | -0.32% |
| 2026-06-17 | 12.88 | 12.93 | 12.54 | 12.59 | 12.37 | qfq | 2,884,453 | 36,570,404 | -2.40% |
| 2026-06-16 | 12.90 | 12.98 | 12.66 | 12.90 | 12.68 | qfq | 3,073,869 | 39,471,403 | 0.00% |
| 2026-06-15 | 12.79 | 13.22 | 12.79 | 12.90 | 12.68 | qfq | 3,054,709 | 39,601,262 | 0.78% |
| 2026-06-12 | 12.92 | 12.96 | 12.58 | 12.80 | 12.58 | qfq | 2,961,145 | 37,795,907 | 1.43% |
| 2026-06-11 | 12.68 | 12.81 | 12.46 | 12.62 | 12.40 | qfq | 2,799,147 | 35,263,132 | -1.64% |
| 2026-06-10 | 12.92 | 13.01 | 12.57 | 12.83 | 12.61 | qfq | 2,871,971 | 36,612,208 | -0.93% |
| 2026-06-09 | 13.02 | 13.16 | 12.86 | 12.95 | 12.73 | qfq | 2,383,500 | 30,941,880 | -0.15% |
| 2026-06-08 | 13.13 | 13.41 | 12.78 | 12.97 | 12.75 | qfq | 3,423,400 | 44,740,544 | -2.55% |
| 2026-06-05 | 13.13 | 13.58 | 13.05 | 13.31 | 13.08 | qfq | 2,911,800 | 38,846,834 | 0.91% |
| 2026-06-04 | 13.40 | 13.48 | 13.05 | 13.19 | 12.96 | qfq | 3,182,377 | 42,027,501 | -2.01% |
| 2026-06-03 | 13.67 | 13.71 | 13.33 | 13.46 | 13.23 | qfq | 3,563,500 | 48,189,074 | -1.54% |
| 2026-06-02 | 14.05 | 14.12 | 13.58 | 13.67 | 13.43 | qfq | 3,969,200 | 54,421,671 | -2.64% |
| 2026-06-01 | 13.51 | 14.13 | 13.43 | 14.04 | 13.80 | qfq | 4,250,074 | 59,115,167 | 3.39% |
| 2026-05-29 | 13.86 | 14.00 | 13.49 | 13.58 | 13.34 | qfq | 2,834,674 | 38,847,185 | -2.16% |
| 2026-05-28 | 13.76 | 14.02 | 13.57 | 13.88 | 13.64 | qfq | 2,793,773 | 38,561,176 | 0.36% |
| 2026-05-27 | 14.11 | 14.20 | 13.66 | 13.83 | 13.59 | qfq | 4,455,978 | 61,512,996 | -2.54% |
| 2026-05-26 | 14.39 | 14.57 | 13.96 | 14.19 | 13.94 | qfq | 4,206,941 | 59,832,661 | -2.00% |
| 2026-05-25 | 14.97 | 14.97 | 14.29 | 14.48 | 14.23 | qfq | 4,169,121 | 60,459,018 | -2.75% |
| 2026-05-22 | 14.71 | 15.05 | 14.45 | 14.89 | 14.63 | qfq | 4,267,843 | 63,051,508 | 1.64% |
| 2026-05-21 | 15.19 | 15.28 | 14.56 | 14.65 | 14.40 | qfq | 6,777,892 | 101,246,852 | -4.75% |
| 2026-05-20 | 15.25 | 15.43 | 15.01 | 15.38 | 15.11 | qfq | 4,203,772 | 63,968,313 | 0.79% |
| 2026-05-19 | 15.26 | 15.36 | 15.03 | 15.26 | 15.00 | qfq | 2,799,833 | 42,506,361 | 0.20% |
| 2026-05-18 | 15.26 | 15.48 | 15.06 | 15.23 | 14.97 | qfq | 2,871,524 | 43,607,166 | -0.52% |
| 2026-05-15 | 15.29 | 15.55 | 15.23 | 15.31 | 15.04 | qfq | 3,689,923 | 56,693,835 | 0.13% |
| 2026-05-14 | 15.64 | 15.66 | 15.29 | 15.29 | 15.03 | qfq | 3,271,372 | 50,544,768 | -2.24% |
| 2026-05-13 | 15.56 | 15.68 | 15.48 | 15.64 | 15.37 | qfq | 3,327,572 | 51,911,477 | 0.64% |
| 2026-05-12 | 15.69 | 15.87 | 15.49 | 15.54 | 15.27 | qfq | 3,878,469 | 60,685,515 | -1.40% |
| 2026-05-11 | 15.91 | 15.98 | 15.65 | 15.76 | 15.49 | qfq | 4,463,928 | 70,230,701 | -1.19% |
| 2026-05-08 | 15.70 | 15.98 | 15.69 | 15.95 | 15.67 | qfq | 4,134,561 | 65,597,597 | 1.53% |
| 2026-05-07 | 15.66 | 16.06 | 15.58 | 15.71 | 15.44 | qfq | 6,577,420 | 103,923,751 | 0.26% |
| 2026-05-06 | 15.71 | 15.89 | 15.59 | 15.67 | 15.40 | qfq | 4,231,649 | 66,640,150 | -0.19% |
| 2026-04-30 | 15.66 | 15.86 | 15.50 | 15.70 | 15.43 | qfq | 4,074,448 | 64,077,042 | 0.90% |
| 2026-04-29 | 15.26 | 15.88 | 15.25 | 15.56 | 15.29 | qfq | 6,002,790 | 93,880,323 | 1.37% |
| 2026-04-28 | 15.37 | 15.49 | 15.20 | 15.35 | 15.08 | qfq | 4,183,903 | 64,134,500 | -0.84% |
| 2026-04-27 | 15.03 | 15.52 | 15.01 | 15.48 | 15.21 | qfq | 6,251,895 | 95,514,660 | 1.84% |
| 2026-04-24 | 14.99 | 15.20 | 14.75 | 15.20 | 14.94 | qfq | 4,208,987 | 63,252,160 | 1.40% |
| 2026-04-23 | 15.22 | 15.42 | 14.98 | 14.99 | 14.73 | qfq | 4,752,000 | 71,723,799 | -1.70% |
| 2026-04-22 | 15.25 | 15.68 | 15.09 | 15.25 | 14.99 | qfq | 7,887,746 | 120,526,701 | -0.72% |
| 2026-04-21 | 15.13 | 15.57 | 15.07 | 15.36 | 15.09 | qfq | 11,268,676 | 172,405,355 | 4.56% |
| 2026-04-20 | 14.71 | 14.81 | 14.53 | 14.69 | 14.44 | qfq | 3,199,274 | 47,037,743 | -0.54% |
| 2026-04-17 | 14.75 | 14.94 | 14.65 | 14.77 | 14.51 | qfq | 2,695,947 | 39,782,261 | -0.34% |
| 2026-04-16 | 14.62 | 14.84 | 14.57 | 14.82 | 14.56 | qfq | 2,129,492 | 31,390,501 | 1.79% |
| 2026-04-15 | 14.77 | 14.83 | 14.55 | 14.56 | 14.31 | qfq | 1,916,620 | 28,127,132 | -0.88% |
| 2026-04-14 | 14.70 | 14.76 | 14.53 | 14.69 | 14.44 | qfq | 1,664,599 | 24,344,879 | 0.14% |
| 2026-04-13 | 14.64 | 14.72 | 14.51 | 14.67 | 14.42 | qfq | 1,910,024 | 27,895,387 | 0.14% |
| 2026-04-10 | 14.60 | 14.80 | 14.60 | 14.65 | 14.40 | qfq | 1,873,324 | 27,571,996 | 0.83% |
| 2026-04-09 | 14.70 | 14.80 | 14.50 | 14.53 | 14.28 | qfq | 2,309,596 | 33,765,506 | -1.42% |
| 2026-04-08 | 14.57 | 14.75 | 14.51 | 14.74 | 14.48 | qfq | 2,642,222 | 38,740,227 | 2.72% |
| 2026-04-07 | 14.05 | 14.49 | 13.88 | 14.35 | 14.10 | qfq | 2,688,847 | 38,371,809 | 2.57% |
| 2026-04-03 | 14.22 | 14.40 | 13.91 | 13.99 | 13.75 | qfq | 2,234,300 | 31,399,795 | -1.62% |
| 2026-04-02 | 14.45 | 14.48 | 14.11 | 14.22 | 13.97 | qfq | 2,121,657 | 30,293,299 | -1.73% |
| 2026-04-01 | 14.46 | 14.58 | 14.31 | 14.47 | 14.22 | qfq | 2,937,600 | 42,409,178 | 1.12% |
| 2026-03-31 | 14.36 | 14.61 | 14.26 | 14.31 | 14.06 | qfq | 2,466,837 | 35,641,132 | -0.28% |
| 2026-03-30 | 14.15 | 14.36 | 14.00 | 14.35 | 14.10 | qfq | 2,519,991 | 35,911,367 | 0.77% |
| 2026-03-27 | 13.95 | 14.27 | 13.84 | 14.24 | 13.99 | qfq | 2,560,872 | 36,192,412 | 1.42% |
| 2026-03-26 | 14.22 | 14.43 | 13.97 | 14.04 | 13.80 | qfq | 2,950,999 | 41,730,346 | -1.27% |
| 2026-03-25 | 14.11 | 14.25 | 14.00 | 14.22 | 13.97 | qfq | 2,678,424 | 37,910,544 | 1.64% |
| 2026-03-24 | 13.79 | 14.00 | 13.43 | 13.99 | 13.75 | qfq | 4,579,194 | 63,015,890 | 3.71% |
| 2026-03-23 | 14.10 | 14.25 | 13.34 | 13.49 | 13.26 | qfq | 5,520,780 | 76,132,079 | -6.19% |
| 2026-03-20 | 14.92 | 14.98 | 14.36 | 14.38 | 14.13 | qfq | 3,706,983 | 53,989,299 | -3.03% |
| 2026-03-19 | 15.14 | 15.22 | 14.75 | 14.83 | 14.57 | qfq | 3,082,088 | 46,041,333 | -2.82% |
| 2026-03-18 | 15.15 | 15.29 | 14.91 | 15.26 | 15.00 | qfq | 2,979,620 | 45,000,224 | 1.19% |
| 2026-03-17 | 15.43 | 15.60 | 15.07 | 15.08 | 14.82 | qfq | 3,337,700 | 51,142,009 | -2.27% |
| 2026-03-16 | 15.54 | 15.75 | 15.31 | 15.43 | 15.16 | qfq | 2,725,091 | 42,143,656 | -0.52% |
| 2026-03-13 | 15.40 | 15.79 | 15.31 | 15.51 | 15.24 | qfq | 3,275,202 | 51,093,889 | 0.71% |
| 2026-03-12 | 15.76 | 15.79 | 15.39 | 15.40 | 15.13 | qfq | 3,363,900 | 52,294,304 | -2.41% |
| 2026-03-11 | 16.00 | 16.00 | 15.68 | 15.78 | 15.51 | qfq | 2,605,172 | 41,204,181 | -0.63% |
| 2026-03-10 | 15.57 | 15.92 | 15.57 | 15.88 | 15.61 | qfq | 3,280,117 | 51,850,451 | 2.39% |
| 2026-03-09 | 15.60 | 15.64 | 15.36 | 15.51 | 15.24 | qfq | 3,065,500 | 47,506,215 | -1.65% |
| 2026-03-06 | 15.35 | 15.80 | 15.33 | 15.77 | 15.50 | qfq | 2,957,300 | 46,394,305 | 2.14% |
| 2026-03-05 | 15.45 | 15.55 | 15.33 | 15.44 | 15.17 | qfq | 3,839,399 | 59,288,291 | 1.98% |
| 2026-03-04 | 15.38 | 15.58 | 15.07 | 15.14 | 14.88 | qfq | 4,653,949 | 71,092,922 | -2.45% |
| 2026-03-03 | 15.99 | 16.49 | 15.45 | 15.52 | 15.25 | qfq | 6,107,418 | 97,469,842 | -2.94% |
| 2026-03-02 | 16.37 | 16.44 | 15.86 | 15.99 | 15.71 | qfq | 5,330,541 | 85,899,159 | -2.68% |
| 2026-02-27 | 16.28 | 16.47 | 16.19 | 16.43 | 16.15 | qfq | 3,870,092 | 63,238,146 | 0.80% |
| 2026-02-26 | 16.31 | 16.49 | 16.23 | 16.30 | 16.02 | qfq | 4,803,984 | 78,525,242 | -0.73% |
| 2026-02-25 | 16.28 | 16.50 | 16.12 | 16.42 | 16.14 | qfq | 5,437,728 | 88,882,099 | 0.67% |
| 2026-02-24 | 16.19 | 16.64 | 16.19 | 16.31 | 16.03 | qfq | 7,444,059 | 122,137,522 | 0.93% |
| 2026-02-13 | 16.33 | 16.44 | 16.16 | 16.16 | 15.88 | qfq | 4,249,870 | 69,260,450 | -1.04% |
| 2026-02-12 | 16.27 | 16.60 | 16.16 | 16.33 | 16.05 | qfq | 6,360,684 | 103,951,935 | 0.49% |
| 2026-02-11 | 16.07 | 16.72 | 15.99 | 16.25 | 15.97 | qfq | 8,273,749 | 135,595,178 | 1.44% |
| 2026-02-10 | 16.01 | 16.19 | 15.98 | 16.02 | 15.74 | qfq | 2,970,998 | 47,804,270 | -0.19% |
| 2026-02-09 | 15.93 | 16.12 | 15.80 | 16.05 | 15.77 | qfq | 3,672,603 | 58,831,913 | 1.97% |
| 2026-02-06 | 15.63 | 15.93 | 15.56 | 15.74 | 15.47 | qfq | 2,382,932 | 37,651,393 | 0.19% |
| 2026-02-05 | 15.89 | 15.95 | 15.70 | 15.71 | 15.44 | qfq | 2,789,316 | 44,087,294 | -1.26% |
| 2026-02-04 | 15.82 | 15.96 | 15.71 | 15.91 | 15.63 | qfq | 3,355,048 | 53,267,810 | 0.95% |
| 2026-02-03 | 15.55 | 15.77 | 15.44 | 15.76 | 15.49 | qfq | 3,018,106 | 47,280,910 | 2.14% |
| 2026-02-02 | 15.69 | 15.83 | 15.42 | 15.43 | 15.16 | qfq | 3,317,720 | 51,920,865 | -2.16% |
| 2026-01-30 | 15.52 | 15.83 | 15.48 | 15.77 | 15.50 | qfq | 4,312,626 | 67,623,459 | 1.22% |
| 2026-01-29 | 15.68 | 15.86 | 15.49 | 15.58 | 15.31 | qfq | 3,600,408 | 56,411,297 | -1.20% |
| 2026-01-28 | 16.02 | 16.02 | 15.73 | 15.77 | 15.50 | qfq | 3,708,859 | 58,739,856 | -1.81% |
| 2026-01-27 | 15.96 | 16.07 | 15.50 | 16.06 | 15.78 | qfq | 4,155,840 | 65,746,853 | 0.19% |
| 2026-01-26 | 16.12 | 16.24 | 15.92 | 16.03 | 15.75 | qfq | 4,546,424 | 72,962,756 | -0.74% |
| 2026-01-23 | 16.10 | 16.20 | 15.88 | 16.15 | 15.87 | qfq | 7,381,096 | 118,363,580 | -0.55% |
| 2026-01-22 | 16.24 | 16.34 | 16.16 | 16.24 | 15.96 | qfq | 4,219,620 | 68,495,459 | 0.00% |
| 2026-01-21 | 16.26 | 16.28 | 16.12 | 16.24 | 15.96 | qfq | 3,431,245 | 55,618,740 | -0.55% |
| 2026-01-20 | 16.18 | 16.43 | 16.11 | 16.33 | 16.05 | qfq | 5,429,975 | 88,330,747 | 1.11% |
| 2026-01-19 | 15.89 | 16.30 | 15.85 | 16.15 | 15.87 | qfq | 5,825,342 | 94,039,892 | 1.51% |
| 2026-01-16 | 16.00 | 16.09 | 15.83 | 15.91 | 15.63 | qfq | 3,577,507 | 56,899,378 | -0.44% |
| 2026-01-15 | 15.92 | 16.29 | 15.87 | 15.98 | 15.70 | qfq | 5,105,079 | 81,650,422 | 0.57% |
| 2026-01-14 | 15.85 | 16.12 | 15.67 | 15.89 | 15.61 | qfq | 7,984,618 | 127,146,864 | 0.70% |
| 2026-01-13 | 16.19 | 16.28 | 15.75 | 15.78 | 15.51 | qfq | 9,776,761 | 156,258,111 | -2.17% |
| 2026-01-12 | 15.45 | 16.59 | 15.35 | 16.13 | 15.85 | qfq | 14,588,516 | 233,970,993 | 5.01% |
| 2026-01-09 | 15.36 | 15.38 | 15.20 | 15.36 | 15.09 | qfq | 3,793,103 | 58,043,007 | 0.39% |
| 2026-01-08 | 15.16 | 15.35 | 15.13 | 15.30 | 15.04 | qfq | 2,386,997 | 36,461,270 | 0.79% |
| 2026-01-07 | 15.37 | 15.37 | 15.16 | 15.18 | 14.92 | qfq | 3,081,523 | 46,980,836 | -1.36% |
| 2026-01-06 | 15.25 | 15.48 | 15.25 | 15.39 | 15.12 | qfq | 3,151,561 | 48,434,186 | 1.05% |
| 2026-01-05 | 15.10 | 15.29 | 14.98 | 15.23 | 14.97 | qfq | 3,697,983 | 56,275,052 | 1.47% |
| 2025-12-31 | 15.00 | 15.27 | 14.90 | 15.01 | 14.75 | qfq | 3,091,970 | 46,499,834 | 0.00% |
| 2025-12-30 | 15.05 | 15.18 | 14.97 | 15.01 | 14.75 | qfq | 2,433,759 | 36,665,130 | -0.79% |
| 2025-12-29 | 15.16 | 15.22 | 15.03 | 15.13 | 14.87 | qfq | 2,460,518 | 37,175,483 | -0.13% |
| 2025-12-26 | 15.36 | 15.37 | 15.08 | 15.15 | 14.89 | qfq | 2,396,048 | 36,434,212 | -0.98% |
| 2025-12-25 | 15.20 | 15.32 | 15.13 | 15.30 | 15.04 | qfq | 2,087,067 | 31,798,892 | 0.66% |
| 2025-12-24 | 15.14 | 15.22 | 15.03 | 15.20 | 14.94 | qfq | 2,287,648 | 34,646,847 | 0.86% |
| 2025-12-23 | 15.13 | 15.29 | 15.03 | 15.07 | 14.81 | qfq | 2,071,800 | 31,353,350 | -0.59% |
| 2025-12-22 | 15.17 | 15.34 | 15.13 | 15.16 | 14.90 | qfq | 2,391,399 | 36,390,252 | 0.20% |
| 2025-12-19 | 14.89 | 15.15 | 14.88 | 15.13 | 14.87 | qfq | 2,432,243 | 36,698,969 | 1.68% |
| 2025-12-18 | 14.70 | 14.95 | 14.64 | 14.88 | 14.62 | qfq | 2,366,100 | 35,175,155 | 0.81% |
| 2025-12-17 | 14.68 | 14.78 | 14.47 | 14.76 | 14.50 | qfq | 2,390,695 | 35,002,226 | 1.03% |
| 2025-12-16 | 14.98 | 15.00 | 14.55 | 14.61 | 14.36 | qfq | 3,216,789 | 47,301,718 | -2.54% |
| 2025-12-15 | 14.98 | 15.16 | 14.85 | 14.99 | 14.73 | qfq | 1,939,585 | 29,146,426 | 0.07% |
| 2025-12-12 | 15.04 | 15.17 | 14.91 | 14.98 | 14.72 | qfq | 2,467,824 | 37,122,774 | -0.13% |
| 2025-12-11 | 15.23 | 15.26 | 14.97 | 15.00 | 14.74 | qfq | 2,981,230 | 44,990,058 | -1.38% |
| 2025-12-10 | 15.37 | 15.44 | 15.17 | 15.21 | 14.95 | qfq | 2,922,699 | 44,624,475 | -1.04% |
| 2025-12-09 | 15.72 | 15.74 | 15.33 | 15.37 | 15.10 | qfq | 4,239,687 | 65,812,375 | -2.35% |
| 2025-12-08 | 15.85 | 15.90 | 15.73 | 15.74 | 15.47 | qfq | 2,491,213 | 39,332,525 | -0.38% |
| 2025-12-05 | 15.65 | 15.81 | 15.50 | 15.80 | 15.53 | qfq | 2,453,419 | 38,430,170 | 0.70% |
| 2025-12-04 | 15.79 | 15.86 | 15.56 | 15.69 | 15.42 | qfq | 2,587,012 | 40,638,223 | -0.70% |
| 2025-12-03 | 15.96 | 16.03 | 15.71 | 15.80 | 15.53 | qfq | 3,238,254 | 51,291,215 | -0.63% |
| 2025-12-02 | 15.83 | 15.95 | 15.66 | 15.90 | 15.62 | qfq | 2,210,583 | 34,997,035 | 0.13% |
| 2025-12-01 | 15.78 | 16.03 | 15.77 | 15.88 | 15.61 | qfq | 2,425,189 | 38,586,643 | 0.32% |
| 2025-11-28 | 15.75 | 15.86 | 15.69 | 15.83 | 15.56 | qfq | 2,836,592 | 44,752,263 | 0.19% |
| 2025-11-27 | 15.55 | 16.08 | 15.43 | 15.80 | 15.53 | qfq | 4,190,494 | 66,139,546 | 1.54% |
| 2025-11-26 | 15.66 | 15.86 | 15.50 | 15.56 | 15.29 | qfq | 3,160,500 | 49,593,033 | -0.70% |
| 2025-11-25 | 15.63 | 15.93 | 15.62 | 15.67 | 15.40 | qfq | 3,773,769 | 59,541,755 | 0.64% |
| 2025-11-24 | 15.58 | 15.73 | 15.40 | 15.57 | 15.30 | qfq | 3,289,026 | 51,223,482 | 0.45% |
| 2025-11-21 | 16.19 | 16.29 | 15.43 | 15.50 | 15.23 | qfq | 6,481,006 | 101,946,119 | -4.73% |
| 2025-11-20 | 16.48 | 16.55 | 16.06 | 16.27 | 15.99 | qfq | 4,909,430 | 79,879,120 | -1.15% |
| 2025-11-19 | 16.71 | 16.79 | 16.39 | 16.46 | 16.18 | qfq | 5,074,901 | 83,942,217 | -1.97% |
| 2025-11-18 | 16.60 | 16.98 | 16.56 | 16.79 | 16.50 | qfq | 6,869,874 | 115,582,009 | 0.90% |
| 2025-11-17 | 16.74 | 16.76 | 16.56 | 16.64 | 16.35 | qfq | 3,415,194 | 56,780,910 | -0.42% |
| 2025-11-14 | 16.51 | 16.90 | 16.50 | 16.71 | 16.42 | qfq | 5,240,495 | 87,979,478 | 0.78% |
| 2025-11-13 | 16.36 | 16.62 | 16.32 | 16.58 | 16.29 | qfq | 4,784,930 | 79,115,888 | 1.41% |
| 2025-11-12 | 16.53 | 16.53 | 16.27 | 16.35 | 16.07 | qfq | 4,083,285 | 66,823,696 | -0.79% |
| 2025-11-11 | 16.42 | 16.60 | 16.33 | 16.48 | 16.19 | qfq | 4,746,872 | 78,282,981 | -0.12% |
| 2025-11-10 | 16.34 | 16.50 | 16.28 | 16.50 | 16.21 | qfq | 4,176,288 | 68,604,251 | 0.73% |
| 2025-11-07 | 16.19 | 16.43 | 16.14 | 16.38 | 16.10 | qfq | 3,661,775 | 59,766,845 | 0.68% |
| 2025-11-06 | 16.30 | 16.39 | 16.23 | 16.27 | 15.99 | qfq | 3,469,956 | 56,544,897 | -0.18% |
| 2025-11-05 | 16.22 | 16.48 | 16.22 | 16.30 | 16.02 | qfq | 4,206,498 | 68,832,447 | -0.43% |
| 2025-11-04 | 16.38 | 16.40 | 16.23 | 16.37 | 16.09 | qfq | 3,435,375 | 56,064,789 | -0.12% |
| 2025-11-03 | 16.29 | 16.44 | 16.22 | 16.39 | 16.11 | qfq | 3,769,890 | 61,651,118 | 0.55% |
| 2025-10-31 | 15.90 | 16.50 | 15.89 | 16.30 | 16.02 | qfq | 6,781,810 | 110,581,906 | 2.58% |
| 2025-10-30 | 16.13 | 16.13 | 15.87 | 15.89 | 15.61 | qfq | 3,504,149 | 55,953,105 | -1.49% |
| 2025-10-29 | 16.30 | 16.30 | 16.03 | 16.13 | 15.85 | qfq | 4,275,844 | 68,929,625 | -0.98% |
| 2025-10-28 | 16.14 | 16.33 | 16.10 | 16.29 | 16.01 | qfq | 4,105,590 | 66,771,556 | 0.43% |
| 2025-10-27 | 16.30 | 16.33 | 16.10 | 16.22 | 15.94 | qfq | 4,239,050 | 68,761,476 | 0.56% |
| 2025-10-24 | 16.20 | 16.29 | 16.10 | 16.13 | 15.85 | qfq | 4,300,088 | 69,494,361 | -0.25% |
| 2025-10-23 | 16.06 | 16.25 | 15.96 | 16.17 | 15.89 | qfq | 6,280,362 | 101,051,861 | 0.12% |
| 2025-10-22 | 16.15 | 16.31 | 16.08 | 16.15 | 15.87 | qfq | 4,464,627 | 72,343,221 | 0.00% |
| 2025-10-21 | 15.95 | 16.19 | 15.87 | 16.15 | 15.87 | qfq | 6,815,314 | 109,689,573 | 2.60% |
| 2025-10-20 | 15.48 | 15.74 | 15.43 | 15.74 | 15.47 | qfq | 4,363,849 | 68,146,152 | 2.61% |
| 2025-10-17 | 15.58 | 15.84 | 15.34 | 15.34 | 15.07 | qfq | 5,141,342 | 80,294,536 | -1.22% |
| 2025-10-16 | 15.71 | 15.75 | 15.44 | 15.53 | 15.26 | qfq | 2,887,372 | 45,006,952 | -1.46% |
| 2025-10-15 | 15.65 | 15.77 | 15.46 | 15.76 | 15.49 | qfq | 3,922,091 | 61,465,207 | 1.87% |
| 2025-10-14 | 15.77 | 15.89 | 15.46 | 15.47 | 15.20 | qfq | 5,907,626 | 92,529,806 | -0.39% |
| 2025-10-13 | 15.29 | 15.60 | 14.93 | 15.53 | 15.26 | qfq | 4,932,789 | 75,869,247 | -1.21% |
| 2025-10-10 | 15.57 | 15.85 | 15.51 | 15.72 | 15.45 | qfq | 5,673,967 | 89,187,056 | -1.01% |
| 2025-10-09 | 16.08 | 16.16 | 15.72 | 15.88 | 15.61 | qfq | 5,451,599 | 86,832,490 | -1.67% |
| 2025-09-30 | 16.26 | 16.36 | 16.13 | 16.15 | 15.87 | qfq | 3,649,545 | 59,210,955 | -0.68% |
| 2025-09-29 | 16.22 | 16.55 | 15.97 | 16.26 | 15.98 | qfq | 4,906,311 | 79,649,398 | -0.31% |
| 2025-09-26 | 15.95 | 16.50 | 15.95 | 16.31 | 16.03 | qfq | 7,271,080 | 118,680,165 | 1.94% |
| 2025-09-25 | 15.82 | 16.40 | 15.79 | 16.00 | 15.72 | qfq | 7,498,963 | 121,153,406 | 0.50% |
| 2025-09-24 | 15.62 | 15.92 | 15.46 | 15.92 | 15.64 | qfq | 4,249,592 | 66,998,784 | 1.92% |
| 2025-09-23 | 15.95 | 16.01 | 15.20 | 15.62 | 15.35 | qfq | 7,103,088 | 109,970,238 | -2.01% |
| 2025-09-22 | 15.95 | 16.09 | 15.84 | 15.94 | 15.66 | qfq | 2,977,096 | 47,491,227 | -0.44% |
| 2025-09-19 | 16.20 | 16.30 | 15.88 | 16.01 | 15.73 | qfq | 4,855,538 | 77,789,296 | -0.99% |
| 2025-09-18 | 16.60 | 16.65 | 16.10 | 16.17 | 15.89 | qfq | 6,352,603 | 104,183,146 | -2.82% |
| 2025-09-17 | 16.60 | 16.72 | 16.44 | 16.64 | 16.35 | qfq | 4,286,420 | 71,133,426 | 0.00% |
| 2025-09-16 | 16.44 | 16.68 | 16.29 | 16.64 | 16.35 | qfq | 5,701,675 | 93,953,822 | 1.22% |
| 2025-09-15 | 16.32 | 16.54 | 16.16 | 16.44 | 16.16 | qfq | 4,817,528 | 78,673,487 | 0.43% |
| 2025-09-12 | 16.38 | 16.84 | 16.34 | 16.37 | 16.09 | qfq | 7,305,138 | 120,874,269 | 0.06% |
| 2025-09-11 | 16.00 | 16.37 | 15.70 | 16.36 | 16.08 | qfq | 8,835,273 | 141,955,534 | 0.12% |
| 2025-09-10 | 16.49 | 16.69 | 16.24 | 16.34 | 16.06 | qfq | 5,035,516 | 82,703,203 | -0.97% |
| 2025-09-09 | 16.77 | 16.77 | 16.41 | 16.50 | 16.21 | qfq | 5,557,170 | 91,983,202 | -1.90% |
| 2025-09-08 | 16.79 | 16.84 | 16.62 | 16.82 | 16.53 | qfq | 5,737,543 | 95,965,854 | 0.00% |
| 2025-09-05 | 16.62 | 16.82 | 16.39 | 16.82 | 16.53 | qfq | 6,268,703 | 104,267,994 | 1.26% |
| 2025-09-04 | 16.81 | 17.13 | 16.35 | 16.61 | 16.32 | qfq | 8,774,375 | 147,098,831 | -1.77% |
| 2025-09-03 | 18.55 | 18.55 | 16.84 | 16.91 | 16.62 | qfq | 15,114,684 | 266,378,469 | -9.62% |
| 2025-09-02 | 18.23 | 18.92 | 18.23 | 18.71 | 18.39 | qfq | 16,531,621 | 307,831,063 | 2.63% |
| 2025-09-01 | 18.36 | 18.36 | 18.09 | 18.23 | 17.91 | qfq | 6,864,424 | 124,835,186 | 0.16% |
| 2025-08-29 | 18.15 | 18.34 | 17.90 | 18.20 | 17.88 | qfq | 9,029,985 | 163,962,257 | 0.61% |
| 2025-08-28 | 18.50 | 18.54 | 17.42 | 18.09 | 17.78 | qfq | 13,429,286 | 241,470,070 | -0.77% |
| 2025-08-27 | 18.94 | 19.22 | 18.18 | 18.23 | 17.91 | qfq | 14,237,449 | 266,681,434 | -3.19% |
| 2025-08-26 | 18.89 | 19.15 | 18.67 | 18.83 | 18.50 | qfq | 11,176,322 | 211,266,408 | -0.53% |
| 2025-08-25 | 19.39 | 19.43 | 18.82 | 18.93 | 18.60 | qfq | 15,991,342 | 304,927,988 | -1.35% |
| 2025-08-22 | 19.55 | 19.65 | 19.06 | 19.19 | 18.86 | qfq | 16,306,533 | 314,401,444 | -1.18% |
| 2025-08-21 | 20.00 | 20.89 | 19.31 | 19.42 | 19.08 | qfq | 34,958,681 | 692,846,206 | 0.36% |
| 2025-08-20 | 17.59 | 19.35 | 17.43 | 19.35 | 19.01 | qfq | 21,490,148 | 403,788,338 | 10.01% |
| 2025-08-19 | 17.64 | 17.65 | 17.43 | 17.59 | 17.29 | qfq | 8,225,900 | 144,353,824 | -1.01% |
| 2025-08-18 | 17.75 | 18.02 | 17.62 | 17.77 | 17.46 | qfq | 12,858,245 | 228,483,249 | 0.85% |
| 2025-08-15 | 17.68 | 17.88 | 17.47 | 17.62 | 17.31 | qfq | 13,160,008 | 231,783,371 | 0.69% |
| 2025-08-14 | 18.31 | 18.50 | 17.50 | 17.50 | 17.20 | qfq | 26,701,355 | 475,785,162 | -4.68% |
| 2025-08-13 | 17.11 | 18.85 | 17.10 | 18.36 | 18.04 | qfq | 41,404,042 | 763,003,210 | 7.12% |
| 2025-08-12 | 17.15 | 17.27 | 17.05 | 17.14 | 16.84 | qfq | 3,996,599 | 68,509,918 | -0.29% |
| 2025-08-11 | 16.98 | 17.25 | 16.91 | 17.19 | 16.89 | qfq | 5,997,565 | 102,835,923 | 1.12% |
| 2025-08-08 | 16.86 | 17.05 | 16.81 | 17.00 | 16.71 | qfq | 4,418,634 | 74,917,474 | 0.41% |
| 2025-08-07 | 17.15 | 17.17 | 16.79 | 16.93 | 16.64 | qfq | 5,707,933 | 96,770,939 | -1.40% |
| 2025-08-06 | 17.09 | 17.17 | 16.96 | 17.17 | 16.87 | qfq | 5,392,100 | 92,032,932 | 0.53% |
| 2025-08-05 | 16.96 | 17.13 | 16.95 | 17.08 | 16.78 | qfq | 5,666,634 | 96,541,652 | 0.41% |
| 2025-08-04 | 16.76 | 17.03 | 16.51 | 17.01 | 16.72 | qfq | 4,999,081 | 84,106,890 | 0.41% |
| 2025-08-01 | 17.00 | 17.03 | 16.79 | 16.94 | 16.65 | qfq | 4,772,700 | 80,631,471 | 0.53% |
| 2025-07-31 | 17.07 | 17.14 | 16.80 | 16.85 | 16.56 | qfq | 7,003,093 | 118,653,639 | -2.03% |
| 2025-07-30 | 17.63 | 17.69 | 16.74 | 17.20 | 16.90 | qfq | 14,940,600 | 256,179,750 | -2.44% |
| 2025-07-29 | 17.76 | 17.89 | 17.45 | 17.63 | 17.32 | qfq | 10,130,446 | 178,131,381 | -2.00% |
| 2025-07-28 | 17.32 | 18.13 | 17.20 | 17.99 | 17.68 | qfq | 17,595,246 | 313,160,421 | 3.09% |
| 2025-07-25 | 16.87 | 17.63 | 16.76 | 17.45 | 17.15 | qfq | 15,436,047 | 267,868,396 | 4.12% |
| 2025-07-24 | 16.71 | 16.87 | 16.70 | 16.76 | 16.47 | qfq | 6,717,200 | 112,560,245 | -0.42% |
| 2025-07-23 | 17.06 | 17.35 | 16.75 | 16.83 | 16.54 | qfq | 8,952,800 | 152,012,951 | -1.58% |
| 2025-07-22 | 17.39 | 17.45 | 17.03 | 17.10 | 16.80 | qfq | 10,329,659 | 177,468,236 | -2.01% |
| 2025-07-21 | 17.23 | 17.74 | 16.96 | 17.45 | 17.15 | qfq | 16,126,101 | 278,753,257 | 1.57% |
| 2025-07-18 | 17.51 | 17.72 | 17.01 | 17.18 | 16.88 | qfq | 17,803,643 | 307,353,737 | -2.77% |
| 2025-07-17 | 16.86 | 18.55 | 16.66 | 17.67 | 17.36 | qfq | 28,943,655 | 515,261,037 | 4.80% |
| 2025-07-16 | 16.10 | 17.71 | 16.08 | 16.86 | 16.57 | qfq | 21,691,143 | 370,584,576 | 4.72% |
| 2025-07-15 | 16.48 | 16.48 | 15.93 | 16.10 | 15.82 | qfq | 5,410,100 | 87,185,535 | -2.37% |
| 2025-07-14 | 16.18 | 16.62 | 16.12 | 16.49 | 16.20 | qfq | 6,165,894 | 101,129,825 | 1.92% |
| 2025-07-11 | 16.16 | 16.47 | 16.02 | 16.18 | 15.90 | qfq | 5,292,300 | 85,754,988 | 0.12% |
| 2025-07-10 | 15.87 | 16.16 | 15.87 | 16.16 | 15.88 | qfq | 4,226,281 | 67,892,758 | 1.25% |
| 2025-07-09 | 16.06 | 16.25 | 15.93 | 15.96 | 15.68 | qfq | 4,393,545 | 70,613,851 | -1.78% |
| 2025-07-08 | 16.04 | 16.26 | 16.01 | 16.25 | 15.74 | qfq | 3,681,345 | 59,539,408 | 1.18% |
| 2025-07-07 | 15.95 | 16.09 | 15.89 | 16.06 | 15.56 | qfq | 2,969,866 | 47,537,827 | 0.69% |
| 2025-07-04 | 16.27 | 16.39 | 15.91 | 15.95 | 15.45 | qfq | 5,021,201 | 80,722,948 | -2.27% |
| 2025-07-03 | 16.03 | 16.52 | 15.98 | 16.32 | 15.81 | qfq | 8,746,301 | 142,600,413 | 1.81% |
| 2025-07-02 | 16.04 | 16.04 | 15.82 | 16.03 | 15.53 | qfq | 2,790,700 | 44,463,079 | 0.25% |
| 2025-07-01 | 16.06 | 16.12 | 15.84 | 15.99 | 15.49 | qfq | 3,760,800 | 60,083,471 | -0.62% |
| 2025-06-30 | 16.13 | 16.17 | 16.00 | 16.09 | 15.59 | qfq | 3,827,895 | 61,512,790 | 0.75% |
| 2025-06-27 | 15.88 | 16.19 | 15.80 | 15.97 | 15.47 | qfq | 4,295,400 | 68,635,984 | 1.08% |
| 2025-06-26 | 15.96 | 15.99 | 15.78 | 15.80 | 15.31 | qfq | 3,384,200 | 53,743,369 | -1.00% |
| 2025-06-25 | 15.90 | 15.98 | 15.80 | 15.96 | 15.46 | qfq | 4,115,101 | 65,432,591 | 0.50% |
| 2025-06-24 | 15.53 | 15.92 | 15.35 | 15.88 | 15.38 | qfq | 4,658,600 | 73,485,847 | 2.78% |
| 2025-06-23 | 15.00 | 15.47 | 14.95 | 15.45 | 14.97 | qfq | 2,936,100 | 44,910,867 | 1.98% |
| 2025-06-20 | 15.21 | 15.50 | 15.15 | 15.15 | 14.68 | qfq | 2,992,500 | 45,649,828 | -0.98% |
| 2025-06-19 | 15.52 | 15.82 | 15.26 | 15.30 | 14.82 | qfq | 4,734,200 | 73,403,931 | -1.80% |
| 2025-06-18 | 15.44 | 15.98 | 15.24 | 15.58 | 15.09 | qfq | 6,852,200 | 107,203,968 | 0.78% |
| 2025-06-17 | 15.61 | 15.64 | 15.33 | 15.46 | 14.98 | qfq | 3,695,901 | 57,121,361 | -0.96% |
| 2025-06-16 | 15.51 | 15.78 | 15.43 | 15.61 | 15.12 | qfq | 3,021,190 | 47,290,482 | 0.06% |
| 2025-06-13 | 15.96 | 16.14 | 15.51 | 15.60 | 15.11 | qfq | 7,215,630 | 113,273,169 | -3.29% |
| 2025-06-12 | 15.80 | 16.44 | 15.76 | 16.13 | 15.63 | qfq | 8,219,130 | 132,857,434 | 1.51% |
| 2025-06-11 | 15.84 | 15.95 | 15.70 | 15.89 | 15.39 | qfq | 4,977,200 | 78,926,315 | 0.44% |
| 2025-06-10 | 16.23 | 16.28 | 15.63 | 15.82 | 15.33 | qfq | 8,974,300 | 142,543,807 | -2.47% |
| 2025-06-09 | 16.19 | 16.28 | 16.03 | 16.22 | 15.71 | qfq | 6,471,600 | 104,512,422 | 0.37% |
| 2025-06-06 | 16.07 | 16.46 | 15.92 | 16.16 | 15.66 | qfq | 8,093,744 | 131,064,258 | 0.25% |
| 2025-06-05 | 16.00 | 16.35 | 15.82 | 16.12 | 15.62 | qfq | 8,903,145 | 143,362,536 | 0.00% |
| 2025-06-04 | 15.59 | 16.26 | 15.59 | 16.12 | 15.62 | qfq | 13,021,077 | 208,729,487 | 3.53% |
| 2025-06-03 | 15.23 | 15.70 | 15.23 | 15.57 | 15.08 | qfq | 5,330,373 | 82,561,093 | 1.57% |
| 2025-05-30 | 15.95 | 15.98 | 15.30 | 15.33 | 14.85 | qfq | 8,025,900 | 124,264,928 | -3.89% |
| 2025-05-29 | 15.86 | 16.06 | 15.72 | 15.95 | 15.45 | qfq | 7,517,714 | 119,690,091 | 0.19% |
| 2025-05-28 | 15.75 | 16.22 | 15.66 | 15.92 | 15.42 | qfq | 8,542,800 | 135,632,803 | -0.06% |
| 2025-05-27 | 15.46 | 16.68 | 15.38 | 15.93 | 15.43 | qfq | 13,732,180 | 219,335,420 | 3.04% |
| 2025-05-26 | 15.10 | 16.08 | 15.10 | 15.46 | 14.98 | qfq | 7,232,438 | 112,649,238 | 0.91% |
| 2025-05-23 | 15.43 | 15.67 | 15.14 | 15.32 | 14.84 | qfq | 7,157,998 | 110,707,469 | -0.97% |
| 2025-05-22 | 15.41 | 15.98 | 15.35 | 15.47 | 14.99 | qfq | 6,688,915 | 104,094,497 | -0.19% |
| 2025-05-21 | 15.58 | 15.60 | 15.34 | 15.50 | 15.02 | qfq | 6,887,154 | 106,450,123 | -1.02% |
| 2025-05-20 | 16.04 | 16.06 | 15.60 | 15.66 | 15.17 | qfq | 9,312,826 | 146,071,861 | -1.94% |
| 2025-05-19 | 16.88 | 16.88 | 15.76 | 15.97 | 15.47 | qfq | 11,723,526 | 188,663,361 | -0.68% |
| 2025-05-16 | 15.68 | 16.34 | 15.61 | 16.08 | 15.58 | qfq | 14,329,401 | 228,178,056 | 1.13% |
| 2025-05-15 | 16.05 | 16.64 | 15.86 | 15.90 | 15.40 | qfq | 20,847,562 | 336,713,033 | 0.63% |
| 2025-05-14 | 16.08 | 16.19 | 15.62 | 15.80 | 15.31 | qfq | 21,921,209 | 346,712,484 | -3.72% |
| 2025-05-13 | 15.08 | 16.41 | 15.02 | 16.41 | 15.90 | qfq | 12,864,684 | 207,494,408 | 9.99% |
| 2025-05-12 | 14.99 | 15.07 | 14.81 | 14.92 | 14.45 | qfq | 6,101,188 | 91,049,918 | 0.74% |
| 2025-05-09 | 15.21 | 15.21 | 14.80 | 14.81 | 14.35 | qfq | 9,040,801 | 135,139,341 | -4.02% |
| 2025-05-08 | 15.90 | 15.90 | 15.23 | 15.43 | 14.95 | qfq | 16,809,023 | 258,589,067 | -2.40% |
| 2025-05-07 | 14.45 | 15.81 | 14.38 | 15.81 | 15.32 | qfq | 8,780,815 | 133,812,107 | 10.02% |
| 2025-05-06 | 14.08 | 14.40 | 14.08 | 14.37 | 13.92 | qfq | 2,632,600 | 37,698,360 | 2.50% |
| 2025-04-30 | 13.99 | 14.25 | 13.99 | 14.02 | 13.58 | qfq | 2,062,600 | 29,131,785 | 0.14% |
| 2025-04-29 | 13.57 | 14.10 | 13.57 | 14.00 | 13.56 | qfq | 2,459,728 | 34,291,768 | 2.56% |
| 2025-04-28 | 13.90 | 13.91 | 13.54 | 13.65 | 13.22 | qfq | 2,309,200 | 31,588,364 | -1.87% |
| 2025-04-25 | 13.85 | 13.99 | 13.77 | 13.91 | 13.48 | qfq | 1,947,700 | 27,069,896 | 0.58% |
| 2025-04-24 | 13.93 | 14.05 | 13.73 | 13.83 | 13.40 | qfq | 2,183,774 | 30,287,292 | -0.79% |
| 2025-04-23 | 13.92 | 14.08 | 13.89 | 13.94 | 13.51 | qfq | 2,852,574 | 39,831,072 | 0.72% |
| 2025-04-22 | 13.71 | 13.95 | 13.63 | 13.84 | 13.41 | qfq | 3,040,101 | 42,127,384 | 0.87% |
| 2025-04-21 | 13.44 | 13.74 | 13.33 | 13.72 | 13.29 | qfq | 2,379,273 | 32,377,847 | 2.24% |
| 2025-04-18 | 13.40 | 13.52 | 13.26 | 13.42 | 13.00 | qfq | 2,034,999 | 27,213,917 | 0.15% |
| 2025-04-17 | 13.36 | 13.63 | 13.30 | 13.40 | 12.98 | qfq | 3,103,001 | 41,858,584 | 0.30% |
| 2025-04-16 | 13.68 | 13.71 | 13.11 | 13.36 | 12.94 | qfq | 3,255,900 | 43,521,674 | -2.34% |
| 2025-04-15 | 13.64 | 13.74 | 13.50 | 13.68 | 13.25 | qfq | 1,982,800 | 27,014,999 | 0.29% |
| 2025-04-14 | 13.53 | 13.82 | 13.53 | 13.64 | 13.21 | qfq | 2,661,600 | 36,355,518 | 1.87% |
| 2025-04-11 | 13.35 | 13.56 | 13.21 | 13.39 | 12.97 | qfq | 3,358,700 | 45,202,352 | 0.98% |
| 2025-04-10 | 13.25 | 13.54 | 13.25 | 13.26 | 12.85 | qfq | 4,464,000 | 59,786,916 | 1.45% |
| 2025-04-09 | 12.32 | 13.15 | 11.51 | 13.07 | 12.66 | qfq | 8,676,900 | 108,576,880 | 4.56% |
| 2025-04-08 | 13.00 | 13.17 | 12.14 | 12.50 | 12.11 | qfq | 8,136,922 | 102,501,791 | -6.23% |
| 2025-04-07 | 13.90 | 14.28 | 13.33 | 13.33 | 12.91 | qfq | 4,456,800 | 60,005,769 | -9.99% |
| 2025-04-03 | 14.89 | 15.02 | 14.60 | 14.81 | 14.35 | qfq | 3,072,500 | 45,513,944 | -1.20% |
| 2025-04-02 | 14.92 | 15.16 | 14.82 | 14.99 | 14.52 | qfq | 2,355,401 | 35,398,110 | 0.67% |
| 2025-04-01 | 14.79 | 15.06 | 14.77 | 14.89 | 14.43 | qfq | 2,772,000 | 41,411,015 | 1.09% |
| 2025-03-31 | 14.88 | 14.91 | 14.51 | 14.73 | 14.27 | qfq | 3,589,471 | 52,705,880 | -1.60% |
| 2025-03-28 | 15.44 | 15.54 | 14.95 | 14.97 | 14.50 | qfq | 4,176,801 | 63,437,066 | -3.04% |
| 2025-03-27 | 15.68 | 15.72 | 15.25 | 15.44 | 14.96 | qfq | 3,388,500 | 52,512,205 | -1.72% |
| 2025-03-26 | 15.32 | 15.77 | 15.30 | 15.71 | 15.22 | qfq | 3,840,501 | 59,984,619 | 2.28% |
| 2025-03-25 | 15.48 | 15.58 | 15.15 | 15.36 | 14.88 | qfq | 3,935,700 | 60,587,898 | -1.16% |
| 2025-03-24 | 16.00 | 16.01 | 15.16 | 15.54 | 15.06 | qfq | 6,078,200 | 94,216,757 | -2.51% |
| 2025-03-21 | 16.03 | 16.30 | 15.92 | 15.94 | 15.44 | qfq | 6,329,700 | 101,598,901 | -1.42% |
| 2025-03-20 | 16.36 | 16.62 | 16.11 | 16.17 | 15.67 | qfq | 10,290,401 | 167,960,984 | 0.68% |
| 2025-03-19 | 16.13 | 16.20 | 15.91 | 16.06 | 15.56 | qfq | 4,408,128 | 70,707,624 | -0.56% |
| 2025-03-18 | 16.07 | 16.20 | 15.96 | 16.15 | 15.65 | qfq | 5,927,510 | 95,377,104 | 0.56% |
| 2025-03-17 | 15.64 | 16.15 | 15.64 | 16.06 | 15.56 | qfq | 8,790,833 | 140,338,352 | 2.69% |
| 2025-03-14 | 15.41 | 15.66 | 15.25 | 15.64 | 15.15 | qfq | 4,788,210 | 74,297,656 | 1.36% |
| 2025-03-13 | 15.60 | 15.69 | 15.22 | 15.43 | 14.95 | qfq | 5,034,000 | 77,560,557 | -1.28% |
| 2025-03-12 | 15.77 | 15.88 | 15.63 | 15.63 | 15.14 | qfq | 5,186,600 | 81,711,224 | -0.26% |
| 2025-03-11 | 15.05 | 15.82 | 15.05 | 15.67 | 15.18 | qfq | 5,715,400 | 88,300,196 | -1.07% |
| 2025-03-10 | 15.98 | 16.00 | 15.70 | 15.84 | 15.35 | qfq | 5,036,900 | 79,637,648 | -0.75% |
| 2025-03-07 | 16.10 | 16.20 | 15.80 | 15.96 | 15.46 | qfq | 7,792,300 | 124,920,069 | -1.30% |
| 2025-03-06 | 15.93 | 16.21 | 15.86 | 16.17 | 15.67 | qfq | 9,731,301 | 156,300,616 | 1.83% |
| 2025-03-05 | 15.81 | 15.93 | 15.59 | 15.88 | 15.38 | qfq | 6,217,201 | 97,811,554 | -0.38% |
| 2025-03-04 | 15.72 | 16.01 | 15.66 | 15.94 | 15.44 | qfq | 5,446,600 | 86,518,050 | 0.44% |
| 2025-03-03 | 15.74 | 16.46 | 15.70 | 15.87 | 15.38 | qfq | 10,371,100 | 166,466,216 | 0.83% |
| 2025-02-28 | 15.82 | 16.40 | 15.57 | 15.74 | 15.25 | qfq | 11,448,800 | 182,035,670 | -1.56% |
| 2025-02-27 | 16.11 | 16.21 | 15.71 | 15.99 | 15.49 | qfq | 9,590,000 | 153,037,506 | -0.74% |
| 2025-02-26 | 16.15 | 16.34 | 16.03 | 16.11 | 15.61 | qfq | 10,505,400 | 169,912,437 | 0.25% |
| 2025-02-25 | 16.16 | 16.34 | 15.98 | 16.07 | 15.57 | qfq | 15,668,502 | 252,875,240 | -2.13% |
| 2025-02-24 | 16.80 | 17.15 | 16.29 | 16.42 | 15.91 | qfq | 25,775,805 | 428,969,192 | -3.30% |
| 2025-02-21 | 17.94 | 18.38 | 16.68 | 16.98 | 16.45 | qfq | 48,742,500 | 854,142,367 | -2.69% |
| 2025-02-20 | 17.26 | 17.45 | 16.89 | 17.45 | 16.91 | qfq | 35,337,708 | 613,053,531 | 10.03% |
| 2025-02-19 | 14.51 | 15.98 | 14.47 | 15.86 | 15.37 | qfq | 22,166,300 | 346,077,334 | 9.15% |
| 2025-02-18 | 15.03 | 15.13 | 14.48 | 14.53 | 14.08 | qfq | 4,793,500 | 70,848,645 | -3.65% |
| 2025-02-17 | 15.16 | 15.27 | 14.90 | 15.08 | 14.61 | qfq | 5,331,200 | 80,451,919 | 0.27% |
| 2025-02-14 | 14.62 | 15.32 | 14.60 | 15.04 | 14.57 | qfq | 6,831,300 | 102,377,943 | 2.52% |
| 2025-02-13 | 14.90 | 14.98 | 14.62 | 14.67 | 14.21 | qfq | 3,506,475 | 51,743,626 | -1.87% |
| 2025-02-12 | 14.87 | 15.05 | 14.80 | 14.95 | 14.48 | qfq | 3,010,001 | 44,891,908 | -0.07% |
| 2025-02-11 | 15.09 | 15.10 | 14.87 | 14.96 | 14.49 | qfq | 3,487,900 | 52,107,653 | -0.93% |
| 2025-02-10 | 14.77 | 15.15 | 14.73 | 15.10 | 14.63 | qfq | 4,517,155 | 67,478,776 | 1.89% |
| 2025-02-07 | 14.86 | 14.97 | 14.64 | 14.82 | 14.36 | qfq | 4,333,552 | 64,317,635 | -0.13% |
| 2025-02-06 | 14.58 | 14.84 | 14.53 | 14.84 | 14.38 | qfq | 2,971,116 | 43,722,813 | 1.37% |
| 2025-02-05 | 14.52 | 14.82 | 14.40 | 14.64 | 14.18 | qfq | 3,077,800 | 44,872,693 | 2.09% |
| 2025-01-27 | 14.58 | 14.72 | 14.30 | 14.34 | 13.89 | qfq | 2,807,935 | 40,739,384 | -0.97% |
| 2025-01-24 | 14.57 | 14.64 | 14.45 | 14.48 | 14.03 | qfq | 3,421,700 | 49,656,675 | -0.82% |
| 2025-01-23 | 14.55 | 14.83 | 14.55 | 14.60 | 14.14 | qfq | 2,918,400 | 42,945,787 | 1.25% |
| 2025-01-22 | 14.71 | 14.81 | 14.40 | 14.42 | 13.97 | qfq | 3,292,400 | 47,902,482 | -2.44% |
| 2025-01-21 | 14.93 | 15.02 | 14.60 | 14.78 | 14.32 | qfq | 2,279,300 | 33,668,901 | -0.54% |
| 2025-01-20 | 14.83 | 14.93 | 14.64 | 14.86 | 14.40 | qfq | 2,072,410 | 30,708,420 | 0.88% |
| 2025-01-17 | 14.77 | 14.87 | 14.59 | 14.73 | 14.27 | qfq | 2,281,400 | 33,567,058 | -0.74% |
| 2025-01-16 | 14.70 | 14.97 | 14.66 | 14.84 | 14.38 | qfq | 4,155,800 | 61,693,624 | 0.95% |
| 2025-01-15 | 14.60 | 14.99 | 14.45 | 14.70 | 14.24 | qfq | 4,558,600 | 67,158,733 | 0.89% |
| 2025-01-14 | 13.66 | 14.80 | 13.66 | 14.57 | 14.12 | qfq | 8,287,302 | 118,783,167 | 7.45% |
| 2025-01-13 | 13.33 | 13.63 | 13.14 | 13.56 | 13.14 | qfq | 3,444,500 | 46,273,678 | -0.07% |
| 2025-01-10 | 13.74 | 14.06 | 13.56 | 13.57 | 13.15 | qfq | 4,099,694 | 56,596,420 | -1.24% |
| 2025-01-09 | 13.67 | 13.90 | 13.64 | 13.74 | 13.31 | qfq | 2,197,304 | 30,289,987 | -0.15% |
| 2025-01-08 | 13.77 | 13.87 | 13.32 | 13.76 | 13.33 | qfq | 2,938,800 | 39,995,701 | 0.00% |
| 2025-01-07 | 13.43 | 13.76 | 13.39 | 13.76 | 13.33 | qfq | 3,020,001 | 41,038,470 | 2.69% |
| 2025-01-06 | 13.38 | 13.58 | 12.96 | 13.40 | 12.98 | qfq | 3,175,800 | 42,383,852 | 0.30% |
| 2025-01-03 | 13.95 | 14.03 | 13.30 | 13.36 | 12.94 | qfq | 4,735,100 | 64,516,443 | -4.23% |
| 2025-01-02 | 14.21 | 14.39 | 13.80 | 13.95 | 13.52 | qfq | 3,990,101 | 56,238,359 | -1.62% |
| 2024-12-31 | 14.58 | 14.70 | 14.12 | 14.18 | 13.74 | qfq | 3,481,600 | 50,049,906 | -2.68% |
| 2024-12-30 | 14.60 | 14.78 | 14.33 | 14.57 | 14.12 | qfq | 2,891,801 | 42,170,884 | -0.88% |
| 2024-12-27 | 14.58 | 14.83 | 14.53 | 14.70 | 14.24 | qfq | 2,998,100 | 44,131,351 | 0.89% |
| 2024-12-26 | 14.43 | 14.81 | 14.43 | 14.57 | 14.12 | qfq | 3,538,335 | 51,824,297 | 0.41% |
| 2024-12-25 | 15.01 | 15.06 | 14.26 | 14.51 | 14.06 | qfq | 5,445,435 | 79,011,886 | -3.72% |
| 2024-12-24 | 15.09 | 15.30 | 14.76 | 15.07 | 14.60 | qfq | 5,159,935 | 77,387,780 | 0.40% |
| 2024-12-23 | 16.01 | 16.04 | 15.00 | 15.01 | 14.54 | qfq | 6,390,510 | 98,839,045 | -6.25% |
| 2024-12-20 | 15.80 | 16.12 | 15.77 | 16.01 | 15.51 | qfq | 4,484,111 | 71,657,372 | 1.01% |
| 2024-12-19 | 15.54 | 16.00 | 15.40 | 15.85 | 15.36 | qfq | 5,444,410 | 85,499,714 | 1.73% |
| 2024-12-18 | 15.75 | 15.94 | 15.34 | 15.58 | 15.09 | qfq | 4,949,700 | 77,670,669 | -0.64% |
| 2024-12-17 | 16.44 | 16.53 | 15.65 | 15.68 | 15.19 | qfq | 8,563,496 | 136,659,963 | -5.49% |
| 2024-12-16 | 17.00 | 17.35 | 16.45 | 16.59 | 16.07 | qfq | 8,382,210 | 141,603,342 | -1.78% |
| 2024-12-13 | 17.00 | 17.68 | 16.82 | 16.89 | 16.36 | qfq | 8,535,445 | 145,370,369 | -2.65% |
| 2024-12-12 | 16.87 | 17.48 | 16.81 | 17.35 | 16.81 | qfq | 12,324,340 | 211,587,854 | 2.66% |
| 2024-12-11 | 16.56 | 16.95 | 16.45 | 16.90 | 16.37 | qfq | 9,949,735 | 167,435,365 | 2.05% |
| 2024-12-10 | 17.03 | 17.15 | 16.50 | 16.56 | 16.04 | qfq | 11,185,729 | 187,006,902 | -0.66% |
| 2024-12-09 | 16.86 | 17.04 | 16.41 | 16.67 | 16.15 | qfq | 14,907,423 | 249,015,171 | -2.34% |
| 2024-12-06 | 17.32 | 18.10 | 17.05 | 17.07 | 16.54 | qfq | 21,030,458 | 365,497,801 | -0.87% |
| 2024-12-05 | 17.60 | 18.10 | 17.00 | 17.22 | 16.68 | qfq | 32,402,995 | 565,543,345 | -1.54% |
| 2024-12-04 | 15.90 | 17.49 | 15.73 | 17.49 | 16.94 | qfq | 27,223,435 | 471,571,308 | 10.00% |
| 2024-12-03 | 15.88 | 16.20 | 15.66 | 15.90 | 15.40 | qfq | 7,765,850 | 123,269,081 | 0.70% |
| 2024-12-02 | 15.51 | 15.89 | 15.35 | 15.79 | 15.30 | qfq | 8,459,447 | 131,842,997 | 1.67% |
| 2024-11-29 | 15.41 | 15.60 | 15.19 | 15.53 | 15.05 | qfq | 8,653,007 | 133,312,911 | -0.38% |
| 2024-11-28 | 15.27 | 15.92 | 15.13 | 15.59 | 15.10 | qfq | 10,220,489 | 157,894,026 | 0.97% |
| 2024-11-27 | 15.90 | 15.91 | 14.86 | 15.44 | 14.96 | qfq | 13,240,011 | 202,199,747 | -4.93% |
| 2024-11-26 | 16.41 | 16.52 | 15.90 | 16.24 | 15.73 | qfq | 17,484,784 | 283,395,567 | -4.08% |
| 2024-11-25 | 15.68 | 17.03 | 15.50 | 16.93 | 16.40 | qfq | 25,882,266 | 427,145,880 | 9.37% |
| 2024-11-22 | 15.55 | 16.20 | 15.30 | 15.48 | 15.00 | qfq | 17,054,743 | 269,257,220 | -0.77% |
| 2024-11-21 | 15.38 | 15.75 | 15.21 | 15.60 | 15.11 | qfq | 14,350,321 | 223,058,676 | 2.90% |
| 2024-11-20 | 14.93 | 15.25 | 14.79 | 15.16 | 14.69 | qfq | 7,953,800 | 120,105,373 | 1.20% |
| 2024-11-19 | 14.83 | 15.09 | 14.27 | 14.98 | 14.51 | qfq | 9,756,200 | 143,562,762 | -1.64% |
| 2024-11-18 | 15.51 | 16.09 | 14.87 | 15.23 | 14.76 | qfq | 14,488,682 | 221,049,628 | -1.23% |
| 2024-11-15 | 14.49 | 16.00 | 14.48 | 15.42 | 14.94 | qfq | 19,901,419 | 303,998,072 | 5.47% |
| 2024-11-14 | 14.99 | 15.13 | 14.51 | 14.62 | 14.16 | qfq | 5,532,300 | 81,930,737 | -2.34% |
| 2024-11-13 | 14.84 | 15.19 | 14.61 | 14.97 | 14.50 | qfq | 5,255,219 | 78,296,707 | 0.40% |
| 2024-11-12 | 15.07 | 15.39 | 14.76 | 14.91 | 14.45 | qfq | 8,708,400 | 131,616,442 | -0.53% |
| 2024-11-11 | 14.81 | 15.06 | 14.76 | 14.99 | 14.52 | qfq | 6,239,148 | 93,023,194 | 0.07% |
| 2024-11-08 | 15.24 | 15.38 | 14.91 | 14.98 | 14.51 | qfq | 7,886,241 | 118,992,407 | -1.32% |
| 2024-11-07 | 14.91 | 15.18 | 14.76 | 15.18 | 14.71 | qfq | 7,456,301 | 111,860,253 | 2.15% |
| 2024-11-06 | 14.97 | 15.15 | 14.76 | 14.86 | 14.40 | qfq | 6,348,300 | 94,916,057 | -0.47% |
| 2024-11-05 | 14.84 | 14.94 | 14.61 | 14.93 | 14.46 | qfq | 7,625,441 | 112,894,988 | 0.95% |
| 2024-11-04 | 14.34 | 14.81 | 14.22 | 14.79 | 14.33 | qfq | 5,882,971 | 85,917,302 | 3.14% |
| 2024-11-01 | 14.68 | 14.86 | 14.12 | 14.34 | 13.89 | qfq | 8,308,302 | 119,741,101 | -3.56% |
| 2024-10-31 | 14.72 | 14.96 | 14.46 | 14.87 | 14.41 | qfq | 10,029,689 | 147,931,084 | 0.75% |
| 2024-10-30 | 14.90 | 15.18 | 14.50 | 14.76 | 14.30 | qfq | 9,953,104 | 147,598,254 | -2.06% |
| 2024-10-29 | 16.14 | 16.14 | 15.03 | 15.07 | 14.60 | qfq | 14,770,101 | 227,637,649 | -6.57% |
| 2024-10-28 | 15.42 | 16.18 | 15.42 | 16.13 | 15.63 | qfq | 13,928,647 | 221,432,746 | 5.91% |
| 2024-10-25 | 14.76 | 15.76 | 14.50 | 15.23 | 14.76 | qfq | 14,389,202 | 216,773,589 | 3.18% |
| 2024-10-24 | 14.20 | 14.88 | 14.05 | 14.76 | 14.30 | qfq | 12,416,105 | 179,858,178 | 4.24% |
| 2024-10-23 | 14.04 | 14.35 | 13.91 | 14.16 | 13.72 | qfq | 8,118,302 | 114,926,579 | 0.71% |
| 2024-10-22 | 13.98 | 14.06 | 13.61 | 14.06 | 13.62 | qfq | 9,186,048 | 126,875,336 | -0.35% |
| 2024-10-21 | 14.10 | 14.28 | 13.86 | 14.11 | 13.67 | qfq | 8,897,497 | 125,338,026 | 0.43% |
| 2024-10-18 | 13.78 | 14.20 | 13.68 | 14.05 | 13.61 | qfq | 7,884,372 | 110,262,531 | 1.96% |
| 2024-10-17 | 14.01 | 14.13 | 13.70 | 13.78 | 13.35 | qfq | 6,324,550 | 88,002,054 | -1.57% |
| 2024-10-16 | 13.55 | 14.32 | 13.55 | 14.00 | 13.56 | qfq | 9,024,306 | 126,403,371 | 2.12% |
| 2024-10-15 | 13.81 | 14.09 | 13.66 | 13.71 | 13.28 | qfq | 8,721,165 | 120,711,292 | -3.92% |
| 2024-10-14 | 13.97 | 14.38 | 13.82 | 14.27 | 13.83 | qfq | 7,220,394 | 102,109,929 | 2.07% |
| 2024-10-11 | 14.56 | 14.66 | 13.76 | 13.98 | 13.54 | qfq | 9,280,320 | 131,085,657 | -4.12% |
| 2024-10-10 | 14.78 | 15.43 | 14.36 | 14.58 | 14.13 | qfq | 16,064,729 | 237,561,764 | -5.57% |
| 2024-10-09 | 17.16 | 17.94 | 15.44 | 15.44 | 14.96 | qfq | 19,340,593 | 322,507,125 | -10.02% |
| 2024-10-08 | 17.16 | 17.16 | 16.27 | 17.16 | 16.63 | qfq | 21,333,305 | 362,320,073 | 10.00% |
| 2024-09-30 | 15.66 | 15.68 | 14.82 | 15.60 | 15.11 | qfq | 21,013,325 | 323,486,754 | 9.47% |
| 2024-09-27 | 13.95 | 14.50 | 13.72 | 14.25 | 13.81 | qfq | 15,484,962 | 216,965,374 | 3.71% |
| 2024-09-26 | 13.56 | 13.80 | 13.26 | 13.74 | 13.31 | qfq | 12,697,798 | 172,440,485 | 1.33% |
| 2024-09-25 | 13.83 | 13.99 | 13.33 | 13.56 | 13.14 | qfq | 16,892,237 | 231,352,415 | -0.29% |
| 2024-09-24 | 13.40 | 14.25 | 12.98 | 13.60 | 13.18 | qfq | 22,620,209 | 308,296,291 | 2.72% |
| 2024-09-23 | 13.00 | 13.24 | 12.45 | 13.24 | 12.83 | qfq | 24,094,571 | 313,916,443 | 9.97% |
| 2024-09-20 | 11.86 | 12.27 | 11.83 | 12.04 | 11.66 | qfq | 7,853,209 | 94,295,473 | 1.95% |
| 2024-09-19 | 11.80 | 11.88 | 11.62 | 11.81 | 11.44 | qfq | 5,978,908 | 70,441,222 | -0.08% |
| 2024-09-18 | 11.40 | 11.99 | 11.20 | 11.82 | 11.45 | qfq | 8,613,002 | 100,559,199 | 3.32% |
| 2024-09-13 | 11.44 | 11.79 | 11.39 | 11.44 | 11.08 | qfq | 6,166,201 | 71,190,045 | 0.09% |
| 2024-09-12 | 11.50 | 11.79 | 11.15 | 11.43 | 11.07 | qfq | 5,550,400 | 63,836,928 | 1.69% |
| 2024-09-11 | 11.16 | 11.30 | 11.09 | 11.24 | 10.89 | qfq | 1,289,010 | 14,460,682 | 0.18% |
| 2024-09-10 | 11.11 | 11.30 | 11.01 | 11.22 | 10.87 | qfq | 1,633,200 | 18,199,480 | 0.99% |
| 2024-09-09 | 11.08 | 11.24 | 10.98 | 11.11 | 10.76 | qfq | 1,340,600 | 14,897,968 | 0.00% |
| 2024-09-06 | 11.29 | 11.33 | 11.10 | 11.11 | 10.76 | qfq | 1,453,000 | 16,246,340 | -1.51% |
| 2024-09-05 | 11.33 | 11.42 | 11.23 | 11.28 | 10.93 | qfq | 1,480,301 | 16,731,696 | -0.35% |
| 2024-09-04 | 11.42 | 11.54 | 11.30 | 11.32 | 10.97 | qfq | 2,258,467 | 25,749,227 | -1.31% |
| 2024-09-03 | 11.39 | 11.55 | 11.30 | 11.47 | 11.11 | qfq | 1,814,677 | 20,783,091 | 0.88% |
| 2024-09-02 | 11.35 | 11.57 | 11.30 | 11.37 | 11.02 | qfq | 2,631,300 | 30,182,881 | -0.26% |
| 2024-08-30 | 11.21 | 11.53 | 11.16 | 11.40 | 11.04 | qfq | 2,477,300 | 28,175,970 | 1.51% |
| 2024-08-29 | 11.00 | 11.24 | 10.94 | 11.23 | 10.88 | qfq | 1,682,800 | 18,740,486 | 1.72% |
| 2024-08-28 | 10.86 | 11.10 | 10.83 | 11.04 | 10.70 | qfq | 1,415,000 | 15,568,270 | 0.64% |
| 2024-08-27 | 10.96 | 11.16 | 10.86 | 10.97 | 10.63 | qfq | 1,470,000 | 16,143,937 | -0.81% |
| 2024-08-26 | 10.85 | 11.08 | 10.76 | 11.06 | 10.72 | qfq | 1,847,818 | 20,276,422 | 1.94% |
| 2024-08-23 | 11.10 | 11.11 | 10.70 | 10.85 | 10.51 | qfq | 2,739,767 | 29,734,692 | -2.52% |
| 2024-08-22 | 11.49 | 11.53 | 11.10 | 11.13 | 10.78 | qfq | 1,825,000 | 20,429,349 | -1.33% |
| 2024-08-21 | 11.20 | 11.39 | 11.18 | 11.28 | 10.93 | qfq | 2,265,923 | 25,570,931 | -0.09% |
| 2024-08-20 | 11.59 | 11.63 | 11.18 | 11.29 | 10.94 | qfq | 3,252,141 | 36,896,285 | -3.01% |
| 2024-08-19 | 11.53 | 11.77 | 11.53 | 11.64 | 11.28 | qfq | 2,032,701 | 23,698,911 | 0.78% |
| 2024-08-16 | 11.66 | 11.69 | 11.53 | 11.55 | 11.19 | qfq | 1,309,210 | 15,168,392 | -0.94% |
| 2024-08-15 | 11.49 | 11.70 | 11.40 | 11.66 | 11.30 | qfq | 2,306,600 | 26,736,794 | 1.48% |
| 2024-08-14 | 11.55 | 11.58 | 11.42 | 11.49 | 11.13 | qfq | 1,249,800 | 14,357,560 | -0.35% |
| 2024-08-13 | 11.49 | 11.54 | 11.31 | 11.53 | 11.17 | qfq | 1,553,300 | 17,778,661 | 1.23% |
| 2024-08-12 | 11.43 | 11.48 | 11.26 | 11.39 | 11.03 | qfq | 1,950,900 | 22,197,126 | -0.35% |
| 2024-08-09 | 11.53 | 11.65 | 11.43 | 11.43 | 11.07 | qfq | 1,639,600 | 18,853,072 | -0.09% |
| 2024-08-08 | 11.48 | 11.52 | 11.23 | 11.44 | 11.08 | qfq | 1,748,400 | 19,927,728 | -0.26% |
| 2024-08-07 | 11.56 | 11.61 | 11.44 | 11.47 | 11.11 | qfq | 1,656,600 | 19,073,633 | -0.78% |
| 2024-08-06 | 11.48 | 11.60 | 11.38 | 11.56 | 11.20 | qfq | 1,990,300 | 22,886,424 | 1.85% |
| 2024-08-05 | 11.50 | 11.72 | 11.30 | 11.35 | 11.00 | qfq | 2,413,600 | 27,822,194 | -1.99% |
| 2024-08-02 | 11.64 | 11.83 | 11.57 | 11.58 | 11.22 | qfq | 2,231,900 | 26,138,422 | -1.36% |
| 2024-08-01 | 11.71 | 11.85 | 11.65 | 11.74 | 11.37 | qfq | 2,729,700 | 32,051,906 | 0.26% |
| 2024-07-31 | 11.22 | 11.71 | 11.22 | 11.71 | 11.34 | qfq | 3,455,800 | 39,936,540 | 3.72% |
| 2024-07-30 | 11.14 | 11.33 | 11.05 | 11.29 | 10.94 | qfq | 2,327,900 | 26,086,347 | 0.09% |
| 2024-07-29 | 11.09 | 11.59 | 11.07 | 11.28 | 10.93 | qfq | 3,039,000 | 34,369,873 | 0.27% |
| 2024-07-26 | 10.88 | 11.25 | 10.88 | 11.25 | 10.90 | qfq | 2,347,400 | 26,160,749 | 3.40% |
| 2024-07-25 | 10.76 | 10.98 | 10.63 | 10.88 | 10.54 | qfq | 1,968,560 | 21,335,553 | 0.46% |
| 2024-07-24 | 11.01 | 11.01 | 10.76 | 10.83 | 10.49 | qfq | 2,376,700 | 25,784,475 | -1.10% |
| 2024-07-23 | 11.20 | 11.36 | 10.95 | 10.95 | 10.61 | qfq | 2,307,500 | 25,771,655 | -1.79% |
| 2024-07-22 | 11.15 | 11.25 | 11.06 | 11.15 | 10.80 | qfq | 1,806,600 | 20,151,467 | 0.09% |
| 2024-07-19 | 11.11 | 11.22 | 11.00 | 11.14 | 10.79 | qfq | 2,153,600 | 23,957,625 | 0.27% |
| 2024-07-18 | 11.20 | 11.20 | 10.89 | 11.11 | 10.76 | qfq | 2,897,800 | 31,911,844 | -1.33% |
| 2024-07-17 | 11.43 | 11.45 | 11.18 | 11.26 | 10.91 | qfq | 2,381,700 | 26,833,892 | -1.23% |
| 2024-07-16 | 11.58 | 11.58 | 11.24 | 11.40 | 11.04 | qfq | 3,189,100 | 36,254,653 | -1.21% |
| 2024-07-15 | 11.67 | 11.79 | 11.45 | 11.54 | 11.18 | qfq | 2,812,500 | 32,544,556 | -2.29% |
| 2024-07-12 | 11.66 | 11.91 | 11.66 | 11.81 | 11.44 | qfq | 3,951,760 | 46,702,544 | 0.60% |
| 2024-07-11 | 11.46 | 11.76 | 11.36 | 11.74 | 11.37 | qfq | 5,483,260 | 63,628,489 | 3.71% |
| 2024-07-10 | 11.43 | 11.57 | 11.25 | 11.32 | 10.97 | qfq | 4,565,500 | 52,090,611 | -1.91% |
| 2024-07-09 | 11.14 | 11.57 | 11.04 | 11.54 | 11.18 | qfq | 7,011,773 | 79,208,396 | 4.72% |
| 2024-07-08 | 11.35 | 11.50 | 11.00 | 11.02 | 10.68 | qfq | 8,549,100 | 95,728,117 | -4.34% |
| 2024-07-05 | 11.82 | 11.95 | 11.34 | 11.52 | 11.16 | qfq | 9,795,300 | 113,808,652 | 5.98% |
| 2024-07-04 | 11.14 | 11.27 | 10.82 | 10.87 | 10.53 | qfq | 2,113,874 | 23,271,801 | -3.72% |
| 2024-07-03 | 11.56 | 11.65 | 11.26 | 11.29 | 10.75 | qfq | 2,286,700 | 26,069,107 | -2.34% |
| 2024-07-02 | 11.32 | 11.60 | 11.32 | 11.56 | 11.01 | qfq | 1,437,000 | 16,562,755 | 0.87% |
| 2024-07-01 | 11.35 | 11.49 | 11.20 | 11.46 | 10.92 | qfq | 1,583,800 | 17,976,352 | 1.42% |
| 2024-06-28 | 11.09 | 11.44 | 11.05 | 11.30 | 10.76 | qfq | 1,374,200 | 15,542,523 | 1.44% |
| 2024-06-27 | 11.20 | 11.50 | 11.14 | 11.14 | 10.61 | qfq | 2,212,900 | 25,051,663 | -1.24% |
| 2024-06-26 | 10.96 | 11.30 | 10.90 | 11.28 | 10.74 | qfq | 1,505,272 | 16,765,591 | 2.73% |
| 2024-06-25 | 10.65 | 11.13 | 10.65 | 10.98 | 10.46 | qfq | 1,895,400 | 20,811,447 | 1.10% |
| 2024-06-24 | 11.20 | 11.20 | 10.77 | 10.86 | 10.34 | qfq | 2,753,700 | 30,094,456 | -4.06% |
| 2024-06-21 | 11.32 | 11.44 | 11.15 | 11.32 | 10.78 | qfq | 1,835,800 | 20,789,585 | 0.71% |
| 2024-06-20 | 11.66 | 11.79 | 11.22 | 11.24 | 10.71 | qfq | 2,540,200 | 28,915,569 | -4.10% |
| 2024-06-19 | 11.71 | 11.82 | 11.66 | 11.72 | 11.16 | qfq | 1,463,600 | 17,189,376 | 0.17% |
| 2024-06-18 | 11.54 | 11.75 | 11.47 | 11.70 | 11.14 | qfq | 1,731,500 | 20,149,194 | 1.47% |
| 2024-06-17 | 11.67 | 11.79 | 11.45 | 11.53 | 10.98 | qfq | 2,369,700 | 27,568,902 | -1.54% |
| 2024-06-14 | 11.89 | 11.89 | 11.64 | 11.71 | 11.15 | qfq | 1,328,300 | 15,589,982 | -0.85% |
| 2024-06-13 | 11.96 | 12.07 | 11.72 | 11.81 | 11.25 | qfq | 1,512,000 | 17,850,361 | -0.92% |
| 2024-06-12 | 11.61 | 11.96 | 11.61 | 11.92 | 11.35 | qfq | 1,862,700 | 22,099,054 | 2.49% |
| 2024-06-11 | 11.84 | 11.84 | 11.52 | 11.63 | 11.08 | qfq | 1,930,500 | 22,436,654 | -1.77% |
| 2024-06-07 | 11.47 | 11.89 | 11.40 | 11.84 | 11.28 | qfq | 2,883,600 | 33,684,106 | 4.96% |
| 2024-06-06 | 11.88 | 11.91 | 11.19 | 11.28 | 10.74 | qfq | 3,744,300 | 42,718,930 | -4.81% |
| 2024-06-05 | 12.39 | 12.39 | 11.85 | 11.85 | 11.29 | qfq | 2,480,201 | 29,880,153 | -3.34% |
| 2024-06-04 | 12.51 | 12.51 | 12.14 | 12.26 | 11.68 | qfq | 2,405,800 | 29,474,479 | -2.00% |
| 2024-06-03 | 12.76 | 12.85 | 12.37 | 12.51 | 11.92 | qfq | 2,303,400 | 29,012,373 | -2.34% |
| 2024-05-31 | 12.70 | 12.87 | 12.67 | 12.81 | 12.20 | qfq | 2,079,995 | 26,609,708 | 0.87% |
| 2024-05-30 | 12.63 | 12.82 | 12.58 | 12.70 | 12.10 | qfq | 2,002,500 | 25,464,391 | 0.55% |
| 2024-05-29 | 12.77 | 12.91 | 12.56 | 12.63 | 12.03 | qfq | 2,228,600 | 28,345,453 | -1.25% |
| 2024-05-28 | 12.92 | 12.97 | 12.78 | 12.79 | 12.18 | qfq | 2,150,000 | 27,655,959 | -1.08% |
| 2024-05-27 | 12.68 | 12.95 | 12.46 | 12.93 | 12.32 | qfq | 5,399,570 | 68,730,337 | -2.19% |
| 2024-05-24 | 13.14 | 13.44 | 13.11 | 13.22 | 12.59 | qfq | 2,442,500 | 32,482,223 | 0.38% |
| 2024-05-23 | 13.48 | 13.48 | 13.13 | 13.17 | 12.54 | qfq | 3,142,100 | 41,600,275 | -2.73% |
| 2024-05-22 | 13.51 | 13.68 | 13.47 | 13.54 | 12.90 | qfq | 2,520,600 | 34,181,754 | 0.22% |
| 2024-05-21 | 13.65 | 13.65 | 13.44 | 13.51 | 12.87 | qfq | 2,548,400 | 34,441,086 | -0.88% |
| 2024-05-20 | 13.70 | 13.77 | 13.57 | 13.63 | 12.98 | qfq | 2,615,300 | 35,649,318 | -0.51% |
| 2024-05-17 | 13.64 | 13.73 | 13.47 | 13.70 | 13.05 | qfq | 3,144,300 | 42,746,991 | 0.22% |
| 2024-05-16 | 13.55 | 13.87 | 13.55 | 13.67 | 13.02 | qfq | 3,639,051 | 49,902,894 | 0.59% |
| 2024-05-15 | 13.59 | 13.70 | 13.47 | 13.59 | 12.94 | qfq | 3,051,300 | 41,558,980 | 0.07% |
| 2024-05-14 | 13.33 | 13.70 | 13.33 | 13.58 | 12.94 | qfq | 4,065,600 | 55,147,534 | 1.88% |
| 2024-05-13 | 13.49 | 13.49 | 13.18 | 13.33 | 12.70 | qfq | 4,282,761 | 57,124,568 | -1.99% |
| 2024-05-10 | 13.54 | 13.79 | 13.53 | 13.60 | 12.95 | qfq | 5,102,101 | 69,737,328 | 0.82% |
| 2024-05-09 | 13.45 | 13.66 | 13.43 | 13.49 | 12.85 | qfq | 4,378,218 | 59,365,464 | 0.45% |
| 2024-05-08 | 13.50 | 13.65 | 13.40 | 13.43 | 12.79 | qfq | 4,400,500 | 59,503,125 | -0.96% |
| 2024-05-07 | 13.61 | 13.61 | 13.38 | 13.56 | 12.92 | qfq | 4,467,100 | 60,332,142 | 0.37% |
| 2024-05-06 | 13.47 | 13.64 | 13.38 | 13.51 | 12.87 | qfq | 5,215,061 | 70,450,472 | 1.12% |
| 2024-04-30 | 13.35 | 13.50 | 13.29 | 13.36 | 12.73 | qfq | 5,631,774 | 75,373,785 | -0.37% |
| 2024-04-29 | 13.04 | 13.45 | 12.91 | 13.41 | 12.77 | qfq | 6,556,587 | 86,783,528 | 2.84% |
| 2024-04-26 | 12.80 | 13.09 | 12.70 | 13.04 | 12.42 | qfq | 5,803,100 | 75,031,171 | 1.72% |
| 2024-04-25 | 12.72 | 12.92 | 12.68 | 12.82 | 12.21 | qfq | 4,838,326 | 62,016,623 | 0.63% |
| 2024-04-24 | 12.50 | 12.75 | 12.41 | 12.74 | 12.14 | qfq | 4,253,926 | 53,761,102 | 1.92% |
| 2024-04-23 | 12.46 | 12.65 | 12.37 | 12.50 | 11.91 | qfq | 3,598,700 | 45,073,106 | 0.32% |
| 2024-04-22 | 12.50 | 12.62 | 12.26 | 12.46 | 11.87 | qfq | 4,081,351 | 50,905,091 | -1.35% |
| 2024-04-19 | 12.55 | 12.75 | 12.40 | 12.63 | 12.03 | qfq | 5,608,200 | 70,648,417 | 0.40% |
| 2024-04-18 | 12.50 | 12.79 | 12.34 | 12.58 | 11.98 | qfq | 7,469,839 | 94,019,704 | 0.24% |
| 2024-04-17 | 11.99 | 12.55 | 11.99 | 12.55 | 11.95 | qfq | 9,759,491 | 120,799,538 | 5.91% |
| 2024-04-16 | 12.14 | 12.38 | 11.57 | 11.85 | 11.29 | qfq | 9,061,852 | 107,897,946 | -0.59% |
| 2024-04-15 | 12.45 | 12.50 | 11.64 | 11.92 | 11.35 | qfq | 7,360,400 | 88,097,179 | -4.94% |
| 2024-04-12 | 12.45 | 12.72 | 12.45 | 12.54 | 11.94 | qfq | 4,731,241 | 59,492,395 | -0.16% |
| 2024-04-11 | 12.20 | 12.95 | 12.07 | 12.56 | 11.96 | qfq | 7,440,200 | 93,308,965 | 2.28% |
| 2024-04-10 | 12.60 | 12.76 | 12.10 | 12.28 | 11.70 | qfq | 6,209,900 | 76,774,147 | -3.08% |
| 2024-04-09 | 12.40 | 12.68 | 12.40 | 12.67 | 12.07 | qfq | 4,758,932 | 59,807,065 | 2.18% |
| 2024-04-08 | 13.01 | 13.01 | 12.40 | 12.40 | 11.81 | qfq | 9,054,921 | 113,952,715 | -4.83% |
| 2024-04-03 | 13.34 | 13.44 | 12.91 | 13.03 | 12.41 | qfq | 9,982,200 | 130,699,611 | -3.19% |
| 2024-04-02 | 13.23 | 14.10 | 13.23 | 13.46 | 12.82 | qfq | 15,877,157 | 215,451,396 | 2.75% |
| 2024-04-01 | 12.84 | 13.31 | 12.83 | 13.10 | 12.48 | qfq | 13,329,361 | 173,642,247 | 1.87% |
| 2024-03-29 | 13.00 | 13.10 | 12.65 | 12.86 | 12.25 | qfq | 16,801,501 | 215,570,532 | -3.16% |
| 2024-03-28 | 12.70 | 13.66 | 12.59 | 13.28 | 12.65 | qfq | 29,016,477 | 378,105,371 | -3.28% |
| 2024-03-27 | 14.97 | 16.57 | 13.73 | 13.73 | 13.08 | qfq | 40,059,144 | 607,884,658 | -10.03% |
| 2024-03-26 | 15.26 | 15.26 | 14.01 | 15.26 | 14.54 | qfq | 41,168,337 | 619,387,092 | 10.02% |
| 2024-03-25 | 13.87 | 13.87 | 13.87 | 13.87 | 13.21 | qfq | 2,980,801 | 41,343,710 | 9.99% |
| 2024-03-22 | 12.69 | 12.85 | 12.44 | 12.61 | 12.01 | qfq | 3,331,170 | 42,091,546 | -1.02% |
| 2024-03-21 | 12.69 | 12.93 | 12.64 | 12.74 | 12.14 | qfq | 3,543,800 | 45,217,527 | 0.63% |
| 2024-03-20 | 12.57 | 12.70 | 12.50 | 12.66 | 12.06 | qfq | 2,722,700 | 34,308,658 | 0.80% |
| 2024-03-19 | 12.62 | 12.73 | 12.51 | 12.56 | 11.96 | qfq | 2,414,027 | 30,453,305 | -0.63% |
| 2024-03-18 | 12.49 | 12.66 | 12.38 | 12.64 | 12.04 | qfq | 4,021,200 | 50,560,318 | 1.77% |
| 2024-03-15 | 12.20 | 12.55 | 12.08 | 12.42 | 11.83 | qfq | 3,848,274 | 47,284,278 | 1.14% |
| 2024-03-14 | 12.12 | 12.63 | 12.12 | 12.28 | 11.70 | qfq | 5,161,344 | 63,537,907 | 0.99% |
| 2024-03-13 | 12.24 | 12.29 | 12.04 | 12.16 | 11.58 | qfq | 3,815,569 | 46,346,884 | -0.73% |
| 2024-03-12 | 12.12 | 12.25 | 12.02 | 12.25 | 11.67 | qfq | 4,718,118 | 57,390,071 | 1.24% |
| 2024-03-11 | 11.99 | 12.13 | 11.92 | 12.10 | 11.53 | qfq | 4,776,426 | 57,551,202 | 0.83% |
| 2024-03-08 | 12.13 | 12.20 | 11.74 | 12.00 | 11.43 | qfq | 7,878,401 | 93,682,245 | -1.32% |
| 2024-03-07 | 11.70 | 12.82 | 11.70 | 12.16 | 11.58 | qfq | 11,019,926 | 137,434,576 | 4.38% |
| 2024-03-06 | 11.64 | 11.78 | 11.50 | 11.65 | 11.10 | qfq | 2,296,500 | 26,758,015 | 1.30% |
| 2024-03-05 | 11.76 | 11.85 | 11.45 | 11.50 | 10.95 | qfq | 3,269,500 | 37,896,403 | -2.95% |
| 2024-03-04 | 11.91 | 12.08 | 11.60 | 11.85 | 11.29 | qfq | 3,141,400 | 36,972,969 | -0.92% |
| 2024-03-01 | 11.94 | 12.12 | 11.70 | 11.96 | 11.39 | qfq | 3,870,200 | 45,921,270 | 1.36% |
| 2024-02-29 | 11.09 | 11.81 | 10.85 | 11.80 | 11.24 | qfq | 5,595,400 | 64,426,320 | 5.64% |
| 2024-02-28 | 12.40 | 12.53 | 11.05 | 11.17 | 10.64 | qfq | 6,818,500 | 80,435,934 | -8.82% |
| 2024-02-27 | 11.99 | 12.25 | 11.89 | 12.25 | 11.67 | qfq | 3,993,900 | 48,472,534 | 2.17% |
| 2024-02-26 | 11.86 | 12.23 | 11.86 | 11.99 | 11.42 | qfq | 6,071,000 | 73,168,015 | 0.76% |
| 2024-02-23 | 11.50 | 12.08 | 11.41 | 11.90 | 11.34 | qfq | 6,694,500 | 78,609,040 | 2.67% |
| 2024-02-22 | 11.11 | 11.97 | 11.11 | 11.59 | 11.04 | qfq | 6,085,000 | 70,033,708 | 3.48% |
| 2024-02-21 | 11.05 | 11.71 | 10.80 | 11.20 | 10.67 | qfq | 6,170,400 | 69,364,764 | -0.71% |
| 2024-02-20 | 10.78 | 11.75 | 10.53 | 11.28 | 10.74 | qfq | 6,054,274 | 67,550,602 | 4.35% |
| 2024-02-19 | 10.40 | 11.09 | 10.39 | 10.81 | 10.30 | qfq | 5,873,611 | 62,759,475 | 4.65% |
| 2024-02-08 | 9.48 | 10.38 | 9.11 | 10.33 | 9.84 | qfq | 6,306,480 | 62,002,758 | 9.43% |
| 2024-02-07 | 10.03 | 10.04 | 9.05 | 9.44 | 8.99 | qfq | 6,719,250 | 63,133,933 | -4.93% |
| 2024-02-06 | 9.50 | 10.29 | 9.23 | 9.93 | 9.46 | qfq | 5,809,360 | 56,007,573 | -2.84% |
| 2024-02-05 | 11.27 | 11.30 | 10.22 | 10.22 | 9.73 | qfq | 4,197,320 | 43,426,695 | -10.04% |
| 2024-02-02 | 11.90 | 12.28 | 10.85 | 11.36 | 10.82 | qfq | 3,626,299 | 41,741,474 | -4.78% |
| 2024-02-01 | 12.29 | 12.40 | 11.70 | 11.93 | 11.36 | qfq | 2,913,600 | 34,948,155 | -3.17% |
| 2024-01-31 | 12.96 | 13.01 | 12.24 | 12.32 | 11.74 | qfq | 3,086,300 | 38,948,469 | -4.86% |
| 2024-01-30 | 13.41 | 13.59 | 12.92 | 12.95 | 12.34 | qfq | 2,592,400 | 34,285,129 | -4.64% |
| 2024-01-29 | 13.98 | 14.05 | 13.50 | 13.58 | 12.94 | qfq | 2,147,400 | 29,421,867 | -2.93% |
| 2024-01-26 | 13.77 | 14.23 | 13.71 | 13.99 | 13.33 | qfq | 3,094,701 | 43,531,264 | 1.45% |
| 2024-01-25 | 13.21 | 13.80 | 13.05 | 13.79 | 13.14 | qfq | 2,668,400 | 36,063,872 | 4.31% |
| 2024-01-24 | 13.08 | 13.23 | 12.64 | 13.22 | 12.59 | qfq | 2,786,851 | 36,223,620 | 2.32% |
| 2024-01-23 | 13.19 | 13.24 | 12.71 | 12.92 | 12.31 | qfq | 3,111,100 | 40,110,625 | -2.05% |
| 2024-01-22 | 14.21 | 14.25 | 13.10 | 13.19 | 12.56 | qfq | 3,506,510 | 47,932,099 | -7.05% |
| 2024-01-19 | 14.39 | 14.42 | 14.14 | 14.19 | 13.52 | qfq | 1,903,900 | 27,148,887 | -1.11% |
| 2024-01-18 | 14.67 | 14.73 | 14.00 | 14.35 | 13.67 | qfq | 3,829,801 | 54,716,614 | -1.71% |
| 2024-01-17 | 15.00 | 15.07 | 14.60 | 14.60 | 13.91 | qfq | 2,232,200 | 33,178,883 | -2.34% |
| 2024-01-16 | 15.08 | 15.08 | 14.71 | 14.95 | 14.24 | qfq | 2,335,200 | 34,719,602 | -0.53% |
| 2024-01-15 | 14.94 | 15.10 | 14.83 | 15.03 | 14.32 | qfq | 1,856,201 | 27,846,104 | 0.07% |
| 2024-01-12 | 15.15 | 15.33 | 15.00 | 15.02 | 14.31 | qfq | 1,909,800 | 28,945,140 | -0.73% |
| 2024-01-11 | 15.12 | 15.22 | 15.01 | 15.13 | 14.41 | qfq | 2,361,950 | 35,713,488 | -0.26% |
| 2024-01-10 | 15.26 | 15.47 | 15.04 | 15.17 | 14.45 | qfq | 2,592,600 | 39,567,114 | -0.78% |
| 2024-01-09 | 15.03 | 15.42 | 15.03 | 15.29 | 14.56 | qfq | 2,499,700 | 38,177,264 | 1.66% |
| 2024-01-08 | 15.22 | 15.40 | 15.01 | 15.04 | 14.33 | qfq | 2,332,700 | 35,400,778 | -2.08% |
| 2024-01-05 | 15.60 | 15.67 | 15.28 | 15.36 | 14.63 | qfq | 2,401,272 | 37,112,665 | -1.54% |
| 2024-01-04 | 15.53 | 15.69 | 15.44 | 15.60 | 14.86 | qfq | 2,714,100 | 42,294,729 | 0.39% |
| 2024-01-03 | 15.60 | 15.62 | 15.42 | 15.54 | 14.80 | qfq | 2,804,100 | 43,507,847 | -0.64% |
| 2024-01-02 | 15.41 | 15.70 | 15.30 | 15.64 | 14.90 | qfq | 3,826,500 | 59,684,530 | 1.49% |
| 2023-12-29 | 15.09 | 15.44 | 15.00 | 15.41 | 14.68 | qfq | 3,279,300 | 50,163,433 | 2.46% |
| 2023-12-28 | 14.76 | 15.16 | 14.59 | 15.04 | 14.33 | qfq | 3,426,750 | 51,247,121 | 1.90% |
| 2023-12-27 | 14.69 | 14.82 | 14.53 | 14.76 | 14.06 | qfq | 1,982,645 | 29,122,414 | 1.03% |
| 2023-12-26 | 14.98 | 14.98 | 14.57 | 14.61 | 13.92 | qfq | 3,212,800 | 47,203,984 | -2.54% |
| 2023-12-25 | 15.23 | 15.23 | 14.82 | 14.99 | 14.28 | qfq | 3,725,400 | 55,593,888 | -1.64% |
| 2023-12-22 | 15.44 | 15.62 | 15.09 | 15.24 | 14.52 | qfq | 4,491,400 | 68,908,177 | -1.23% |
| 2023-12-21 | 15.05 | 15.45 | 14.78 | 15.43 | 14.70 | qfq | 4,957,335 | 75,035,726 | 1.45% |
| 2023-12-20 | 15.28 | 15.49 | 15.19 | 15.21 | 14.49 | qfq | 3,533,500 | 54,247,345 | -0.72% |
| 2023-12-19 | 15.44 | 15.44 | 15.07 | 15.32 | 14.59 | qfq | 4,733,700 | 72,088,519 | -0.84% |
| 2023-12-18 | 15.36 | 15.88 | 15.26 | 15.45 | 14.72 | qfq | 7,774,500 | 120,377,210 | -0.52% |
| 2023-12-15 | 15.25 | 15.85 | 15.09 | 15.53 | 14.79 | qfq | 8,401,650 | 130,248,201 | 2.04% |
| 2023-12-14 | 15.26 | 15.37 | 15.17 | 15.22 | 14.50 | qfq | 2,579,300 | 39,383,060 | -0.26% |
| 2023-12-13 | 15.18 | 15.49 | 15.10 | 15.26 | 14.54 | qfq | 4,545,100 | 69,626,350 | 0.99% |
| 2023-12-12 | 14.92 | 15.15 | 14.75 | 15.11 | 14.39 | qfq | 2,952,495 | 44,329,943 | 1.61% |
| 2023-12-11 | 14.60 | 14.93 | 14.49 | 14.87 | 14.16 | qfq | 2,803,900 | 41,556,368 | 1.43% |
| 2023-12-08 | 15.03 | 15.12 | 14.62 | 14.66 | 13.96 | qfq | 3,669,700 | 54,419,330 | -2.66% |
| 2023-12-07 | 15.16 | 15.29 | 15.01 | 15.06 | 14.34 | qfq | 2,776,801 | 42,004,371 | -0.40% |
| 2023-12-06 | 15.01 | 15.29 | 15.00 | 15.12 | 14.40 | qfq | 2,756,595 | 41,840,779 | 0.80% |
| 2023-12-05 | 15.22 | 15.22 | 15.00 | 15.00 | 14.29 | qfq | 2,909,200 | 43,871,965 | -1.57% |
| 2023-12-04 | 15.34 | 15.58 | 15.24 | 15.24 | 14.52 | qfq | 3,444,700 | 52,965,121 | 0.33% |
| 2023-12-01 | 15.12 | 15.26 | 15.06 | 15.19 | 14.47 | qfq | 2,108,300 | 31,937,895 | -0.26% |
| 2023-11-30 | 15.21 | 15.40 | 15.02 | 15.23 | 14.51 | qfq | 2,638,200 | 40,060,627 | -0.59% |
| 2023-11-29 | 15.23 | 15.48 | 15.23 | 15.32 | 14.59 | qfq | 3,101,900 | 47,589,064 | 0.26% |
| 2023-11-28 | 15.09 | 15.33 | 15.03 | 15.28 | 14.55 | qfq | 3,055,035 | 46,568,612 | 1.13% |
| 2023-11-27 | 15.14 | 15.23 | 14.96 | 15.11 | 14.39 | qfq | 2,256,199 | 34,035,337 | -0.26% |
| 2023-11-24 | 15.30 | 15.34 | 15.02 | 15.15 | 14.43 | qfq | 2,276,700 | 34,457,858 | -1.05% |
| 2023-11-23 | 15.15 | 15.33 | 15.07 | 15.31 | 14.58 | qfq | 3,063,012 | 46,643,152 | 1.59% |
| 2023-11-22 | 15.34 | 15.35 | 15.05 | 15.07 | 14.35 | qfq | 4,699,895 | 71,211,453 | -2.02% |
| 2023-11-21 | 15.67 | 15.72 | 15.31 | 15.38 | 14.65 | qfq | 5,014,100 | 77,431,421 | -1.98% |
| 2023-11-20 | 15.38 | 15.69 | 15.22 | 15.69 | 14.95 | qfq | 6,685,200 | 103,701,651 | 1.88% |
| 2023-11-17 | 15.54 | 15.75 | 15.33 | 15.40 | 14.67 | qfq | 6,939,940 | 107,353,982 | -1.47% |
| 2023-11-16 | 15.45 | 16.00 | 15.34 | 15.63 | 14.89 | qfq | 10,670,560 | 167,037,922 | 0.39% |
| 2023-11-15 | 15.24 | 16.07 | 15.09 | 15.57 | 14.83 | qfq | 11,650,000 | 180,785,880 | 2.70% |
| 2023-11-14 | 15.40 | 15.43 | 15.10 | 15.16 | 14.44 | qfq | 12,741,762 | 193,861,311 | -2.00% |
| 2023-11-13 | 14.88 | 16.40 | 14.81 | 15.47 | 14.74 | qfq | 19,166,143 | 303,700,690 | 3.76% |
| 2023-11-10 | 14.72 | 14.92 | 14.66 | 14.91 | 14.20 | qfq | 2,389,900 | 35,432,977 | 0.81% |
| 2023-11-09 | 14.87 | 14.93 | 14.64 | 14.79 | 14.09 | qfq | 2,703,401 | 39,939,748 | -0.54% |
| 2023-11-08 | 14.81 | 14.89 | 14.68 | 14.87 | 14.16 | qfq | 3,170,700 | 46,926,768 | 0.34% |
| 2023-11-07 | 14.60 | 14.93 | 14.57 | 14.82 | 14.12 | qfq | 3,910,501 | 57,855,582 | 1.09% |
| 2023-11-06 | 14.55 | 14.71 | 14.49 | 14.66 | 13.96 | qfq | 2,833,701 | 41,399,215 | 0.76% |
| 2023-11-03 | 14.46 | 14.66 | 14.42 | 14.55 | 13.86 | qfq | 3,134,500 | 45,674,329 | 0.55% |
| 2023-11-02 | 14.55 | 14.60 | 14.40 | 14.47 | 13.78 | qfq | 2,638,400 | 38,208,491 | -0.48% |
| 2023-11-01 | 14.56 | 14.65 | 14.45 | 14.54 | 13.85 | qfq | 2,296,000 | 33,426,599 | -0.14% |
| 2023-10-31 | 14.53 | 14.67 | 14.41 | 14.56 | 13.87 | qfq | 2,323,600 | 33,760,396 | -0.07% |
| 2023-10-30 | 14.46 | 14.60 | 14.36 | 14.57 | 13.88 | qfq | 2,836,546 | 41,150,835 | 0.76% |
| 2023-10-27 | 14.27 | 14.51 | 14.17 | 14.46 | 13.77 | qfq | 3,329,202 | 48,032,149 | 1.33% |
| 2023-10-26 | 14.24 | 14.28 | 13.98 | 14.27 | 13.59 | qfq | 2,491,400 | 35,223,563 | -0.07% |
| 2023-10-25 | 14.04 | 14.33 | 14.02 | 14.28 | 13.60 | qfq | 2,665,400 | 37,952,013 | 2.29% |
| 2023-10-24 | 13.64 | 14.04 | 13.53 | 13.96 | 13.30 | qfq | 2,786,207 | 38,610,806 | 2.80% |
| 2023-10-23 | 14.00 | 14.00 | 13.46 | 13.58 | 12.94 | qfq | 2,926,200 | 40,037,663 | -3.07% |
| 2023-10-20 | 14.04 | 14.33 | 13.96 | 14.01 | 13.34 | qfq | 2,450,183 | 34,566,884 | -0.57% |
| 2023-10-19 | 14.38 | 14.38 | 13.99 | 14.09 | 13.42 | qfq | 3,916,268 | 55,386,492 | -2.36% |
| 2023-10-18 | 14.31 | 14.66 | 14.27 | 14.43 | 13.74 | qfq | 3,961,700 | 57,316,849 | 0.14% |
| 2023-10-17 | 14.53 | 14.53 | 14.24 | 14.41 | 13.73 | qfq | 3,015,745 | 43,316,864 | -0.48% |
| 2023-10-16 | 14.25 | 14.50 | 14.19 | 14.48 | 13.79 | qfq | 3,636,240 | 52,343,765 | 1.61% |
| 2023-10-13 | 14.22 | 14.44 | 14.22 | 14.25 | 13.57 | qfq | 2,151,900 | 30,792,744 | -0.42% |
| 2023-10-12 | 14.26 | 14.34 | 14.13 | 14.31 | 13.63 | qfq | 2,257,500 | 32,209,671 | 0.49% |
| 2023-10-11 | 14.59 | 14.59 | 14.17 | 14.24 | 13.56 | qfq | 5,339,200 | 76,152,961 | -2.47% |
| 2023-10-10 | 14.47 | 14.74 | 14.40 | 14.60 | 13.91 | qfq | 5,826,800 | 84,798,706 | 2.17% |
| 2023-10-09 | 14.37 | 14.47 | 14.20 | 14.29 | 13.61 | qfq | 3,840,701 | 54,965,993 | -0.56% |
| 2023-09-28 | 14.43 | 14.45 | 14.28 | 14.37 | 13.69 | qfq | 2,944,300 | 42,303,718 | -0.14% |
| 2023-09-27 | 14.20 | 14.53 | 14.15 | 14.39 | 13.71 | qfq | 5,269,872 | 75,869,630 | 0.14% |
| 2023-09-26 | 13.91 | 14.62 | 13.91 | 14.37 | 13.69 | qfq | 6,623,001 | 95,300,343 | 3.01% |
| 2023-09-25 | 13.93 | 14.19 | 13.90 | 13.95 | 13.29 | qfq | 2,727,000 | 38,278,899 | 0.07% |
| 2023-09-22 | 14.00 | 14.02 | 13.74 | 13.94 | 13.28 | qfq | 3,309,107 | 45,866,971 | -1.41% |
| 2023-09-21 | 14.03 | 14.25 | 13.92 | 14.14 | 13.47 | qfq | 3,132,800 | 44,223,452 | 1.14% |
| 2023-09-20 | 13.95 | 14.14 | 13.89 | 13.98 | 13.32 | qfq | 1,673,200 | 23,481,000 | 0.29% |
| 2023-09-19 | 14.08 | 14.13 | 13.90 | 13.94 | 13.28 | qfq | 1,368,101 | 19,096,662 | -0.64% |
| 2023-09-18 | 13.66 | 14.10 | 13.58 | 14.03 | 13.36 | qfq | 2,526,006 | 35,236,922 | 2.11% |
| 2023-09-15 | 13.74 | 13.84 | 13.67 | 13.74 | 13.09 | qfq | 1,233,500 | 16,954,814 | -0.29% |
| 2023-09-14 | 13.68 | 13.84 | 13.66 | 13.78 | 13.13 | qfq | 1,489,100 | 20,485,496 | 0.07% |
| 2023-09-13 | 13.93 | 13.93 | 13.67 | 13.77 | 13.12 | qfq | 1,924,307 | 26,505,679 | -1.50% |
| 2023-09-12 | 13.90 | 14.00 | 13.78 | 13.98 | 13.32 | qfq | 2,443,501 | 34,043,045 | 0.43% |
| 2023-09-11 | 13.90 | 14.00 | 13.75 | 13.92 | 13.26 | qfq | 2,942,500 | 40,844,065 | -0.14% |
| 2023-09-08 | 14.09 | 14.12 | 13.82 | 13.94 | 13.28 | qfq | 3,912,100 | 54,469,546 | -1.55% |
| 2023-09-07 | 14.10 | 14.37 | 14.07 | 14.16 | 13.49 | qfq | 6,067,400 | 86,203,245 | 0.71% |
| 2023-09-06 | 14.08 | 14.20 | 14.00 | 14.06 | 13.39 | qfq | 3,235,101 | 45,607,502 | -0.57% |
| 2023-09-05 | 14.38 | 14.56 | 14.10 | 14.14 | 13.47 | qfq | 7,723,566 | 110,017,538 | -2.15% |
| 2023-09-04 | 13.83 | 15.17 | 13.77 | 14.45 | 13.76 | qfq | 11,978,808 | 174,347,257 | 4.79% |
| 2023-09-01 | 13.57 | 13.80 | 13.43 | 13.79 | 13.14 | qfq | 2,806,400 | 38,404,229 | 1.77% |
| 2023-08-31 | 13.65 | 13.70 | 13.48 | 13.55 | 12.91 | qfq | 1,872,000 | 25,410,722 | 0.00% |
| 2023-08-30 | 13.60 | 13.74 | 13.50 | 13.55 | 12.91 | qfq | 2,610,200 | 35,516,015 | 0.07% |
| 2023-08-29 | 13.27 | 13.57 | 13.22 | 13.54 | 12.90 | qfq | 1,693,000 | 22,805,987 | 1.88% |
| 2023-08-28 | 13.66 | 13.69 | 13.25 | 13.29 | 12.66 | qfq | 3,396,701 | 45,903,227 | 1.53% |
| 2023-08-25 | 13.24 | 13.43 | 13.05 | 13.09 | 12.47 | qfq | 1,983,879 | 26,204,113 | -1.21% |
| 2023-08-24 | 13.45 | 13.48 | 13.18 | 13.25 | 12.62 | qfq | 1,544,600 | 20,518,270 | -1.19% |
| 2023-08-23 | 13.60 | 13.68 | 13.26 | 13.41 | 12.77 | qfq | 2,260,900 | 30,546,549 | -1.61% |
| 2023-08-22 | 13.44 | 13.93 | 13.39 | 13.63 | 12.98 | qfq | 3,651,470 | 49,686,988 | 1.64% |
| 2023-08-21 | 13.51 | 13.67 | 13.37 | 13.41 | 12.77 | qfq | 1,580,508 | 21,350,451 | -0.89% |
| 2023-08-18 | 13.51 | 13.65 | 13.48 | 13.53 | 12.89 | qfq | 1,394,269 | 18,952,162 | 0.00% |
| 2023-08-17 | 13.27 | 13.56 | 13.15 | 13.53 | 12.89 | qfq | 1,377,600 | 18,430,974 | 2.04% |
| 2023-08-16 | 13.41 | 13.41 | 13.10 | 13.26 | 12.63 | qfq | 1,054,600 | 14,008,347 | -1.56% |
| 2023-08-15 | 13.44 | 13.51 | 13.34 | 13.47 | 12.83 | qfq | 1,099,400 | 14,766,143 | 0.37% |
| 2023-08-14 | 13.28 | 13.45 | 13.19 | 13.42 | 12.78 | qfq | 1,389,100 | 18,487,539 | 0.60% |
| 2023-08-11 | 13.59 | 13.62 | 13.31 | 13.34 | 12.71 | qfq | 1,469,220 | 19,749,977 | -1.33% |
| 2023-08-10 | 13.46 | 13.56 | 13.42 | 13.52 | 12.88 | qfq | 1,067,700 | 14,407,149 | 0.82% |
| 2023-08-09 | 13.70 | 13.70 | 13.39 | 13.41 | 12.77 | qfq | 1,753,400 | 23,629,974 | -2.40% |
| 2023-08-08 | 13.92 | 13.93 | 13.63 | 13.74 | 13.09 | qfq | 1,754,800 | 24,111,367 | -1.22% |
| 2023-08-07 | 14.03 | 14.08 | 13.85 | 13.91 | 13.25 | qfq | 1,442,200 | 20,062,284 | -1.07% |
| 2023-08-04 | 14.12 | 14.16 | 14.05 | 14.06 | 13.39 | qfq | 1,087,700 | 15,338,000 | -0.07% |
| 2023-08-03 | 14.07 | 14.17 | 14.04 | 14.07 | 13.40 | qfq | 1,048,200 | 14,774,971 | -0.28% |
| 2023-08-02 | 14.14 | 14.20 | 14.04 | 14.11 | 13.44 | qfq | 887,043 | 12,521,980 | -0.14% |
| 2023-08-01 | 14.18 | 14.22 | 14.01 | 14.13 | 13.46 | qfq | 1,170,300 | 16,506,283 | -0.63% |
| 2023-07-31 | 14.18 | 14.29 | 14.11 | 14.22 | 13.54 | qfq | 1,767,369 | 25,129,874 | 0.28% |
| 2023-07-28 | 14.10 | 14.21 | 13.97 | 14.18 | 13.51 | qfq | 1,850,200 | 26,125,523 | 0.57% |
| 2023-07-27 | 14.13 | 14.24 | 14.06 | 14.10 | 13.43 | qfq | 1,380,300 | 19,522,443 | -0.28% |
| 2023-07-26 | 14.14 | 14.18 | 14.00 | 14.14 | 13.47 | qfq | 1,411,700 | 19,953,377 | 0.14% |
| 2023-07-25 | 14.08 | 14.30 | 13.96 | 14.12 | 13.45 | qfq | 1,581,389 | 22,253,238 | 1.66% |
| 2023-07-24 | 13.83 | 13.94 | 13.75 | 13.89 | 13.23 | qfq | 998,300 | 13,832,410 | -0.07% |
| 2023-07-21 | 13.98 | 14.09 | 13.84 | 13.90 | 13.24 | qfq | 958,600 | 13,343,771 | -0.93% |
| 2023-07-20 | 14.15 | 14.18 | 13.98 | 14.03 | 13.36 | qfq | 1,279,600 | 17,999,435 | -0.57% |
| 2023-07-19 | 14.22 | 14.38 | 14.05 | 14.11 | 13.44 | qfq | 1,677,100 | 23,770,601 | -0.28% |
| 2023-07-18 | 14.00 | 14.20 | 13.90 | 14.15 | 13.48 | qfq | 2,030,831 | 28,634,695 | 1.07% |