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
山东赫达002810.SZ
最近收盘价18.952026-07-17
最近交易日2026-07-17
成交量（股）7,929,151
成交额（元）152,901,620
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-15 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-11 | 2025-09-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-26 | 2025-01-03 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-05 | cash_dividend | 0.2 | — | — | — | 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 | 19.72 | 19.89 | 18.71 | 18.95 | 18.95 | qfq | 7,929,151 | 152,901,620 | -3.61% |
| 2026-07-16 | 20.60 | 20.69 | 19.50 | 19.66 | 19.66 | qfq | 7,360,884 | 147,391,498 | -5.62% |
| 2026-07-15 | 20.28 | 21.09 | 20.05 | 20.83 | 20.83 | qfq | 7,240,669 | 150,191,166 | 1.71% |
| 2026-07-14 | 19.73 | 20.50 | 19.50 | 20.48 | 20.28 | qfq | 6,612,800 | 132,535,502 | 3.17% |
| 2026-07-13 | 20.60 | 20.78 | 19.74 | 19.85 | 19.66 | qfq | 9,826,342 | 197,718,225 | -3.87% |
| 2026-07-10 | 21.16 | 21.52 | 20.65 | 20.65 | 20.45 | qfq | 11,240,010 | 235,482,161 | -2.59% |
| 2026-07-09 | 20.84 | 21.50 | 20.00 | 21.20 | 21.00 | qfq | 21,319,791 | 445,010,751 | -3.68% |
| 2026-07-08 | 24.05 | 24.20 | 22.01 | 22.01 | 21.80 | qfq | 12,581,600 | 281,288,420 | -9.98% |
| 2026-07-07 | 24.30 | 25.01 | 24.30 | 24.45 | 24.21 | qfq | 8,533,076 | 210,785,282 | -0.65% |
| 2026-07-06 | 25.45 | 25.55 | 24.14 | 24.61 | 24.37 | qfq | 13,187,640 | 323,244,108 | -3.57% |
| 2026-07-03 | 25.35 | 25.91 | 24.90 | 25.52 | 25.27 | qfq | 10,472,857 | 266,679,814 | 0.99% |
| 2026-07-02 | 25.41 | 26.12 | 24.68 | 25.27 | 25.03 | qfq | 10,493,960 | 266,715,215 | -1.52% |
| 2026-07-01 | 24.71 | 25.73 | 24.42 | 25.66 | 25.41 | qfq | 11,590,654 | 293,261,182 | 3.89% |
| 2026-06-30 | 23.60 | 25.42 | 23.60 | 24.70 | 24.46 | qfq | 14,315,625 | 352,567,687 | 3.65% |
| 2026-06-29 | 23.79 | 24.15 | 22.80 | 23.83 | 23.60 | qfq | 9,323,926 | 218,891,943 | -0.29% |
| 2026-06-26 | 25.00 | 25.00 | 23.55 | 23.90 | 23.67 | qfq | 11,040,467 | 265,522,208 | -5.01% |
| 2026-06-25 | 25.60 | 26.06 | 24.88 | 25.16 | 24.92 | qfq | 12,152,496 | 307,364,820 | -3.45% |
| 2026-06-24 | 25.17 | 26.46 | 25.10 | 26.06 | 25.81 | qfq | 15,583,943 | 405,635,150 | 3.54% |
| 2026-06-23 | 24.25 | 25.93 | 23.95 | 25.17 | 24.93 | qfq | 17,449,042 | 438,343,040 | 3.79% |
| 2026-06-22 | 23.88 | 24.33 | 22.95 | 24.25 | 24.02 | qfq | 11,181,509 | 264,939,875 | 2.32% |
| 2026-06-18 | 24.50 | 24.60 | 23.10 | 23.70 | 23.47 | qfq | 11,593,953 | 275,869,490 | -3.74% |
| 2026-06-17 | 25.00 | 25.20 | 24.33 | 24.62 | 24.38 | qfq | 9,882,032 | 244,062,621 | -2.34% |
| 2026-06-16 | 25.41 | 26.46 | 24.90 | 25.21 | 24.97 | qfq | 17,157,881 | 437,895,731 | 0.28% |
| 2026-06-15 | 23.51 | 25.36 | 22.87 | 25.14 | 24.90 | qfq | 17,921,725 | 442,286,674 | 9.07% |
| 2026-06-12 | 22.27 | 23.45 | 22.02 | 23.05 | 22.83 | qfq | 12,191,775 | 279,059,164 | 4.16% |
| 2026-06-11 | 21.80 | 22.38 | 21.62 | 22.13 | 21.92 | qfq | 6,165,011 | 136,282,685 | 1.05% |
| 2026-06-10 | 21.43 | 22.15 | 21.15 | 21.90 | 21.69 | qfq | 7,869,300 | 171,830,852 | 2.15% |
| 2026-06-09 | 21.37 | 21.83 | 21.13 | 21.44 | 21.23 | qfq | 7,947,995 | 170,815,571 | 1.56% |
| 2026-06-08 | 21.40 | 22.13 | 20.90 | 21.11 | 20.91 | qfq | 8,712,262 | 186,291,015 | -3.61% |
| 2026-06-05 | 21.73 | 22.39 | 21.35 | 21.90 | 21.69 | qfq | 10,059,621 | 220,703,765 | 0.60% |
| 2026-06-04 | 22.51 | 22.62 | 21.56 | 21.77 | 21.56 | qfq | 12,806,950 | 279,734,654 | -4.31% |
| 2026-06-03 | 22.90 | 23.25 | 22.50 | 22.75 | 22.53 | qfq | 5,344,897 | 122,134,138 | -1.64% |
| 2026-06-02 | 23.67 | 23.68 | 23.00 | 23.13 | 22.91 | qfq | 5,840,758 | 135,618,229 | -2.16% |
| 2026-06-01 | 22.83 | 23.88 | 22.83 | 23.64 | 23.41 | qfq | 10,623,113 | 250,410,441 | 4.00% |
| 2026-05-29 | 24.11 | 24.17 | 22.65 | 22.73 | 22.51 | qfq | 15,515,966 | 356,866,460 | -5.37% |
| 2026-05-28 | 24.19 | 24.43 | 23.50 | 24.02 | 23.79 | qfq | 8,611,099 | 205,978,276 | -0.74% |
| 2026-05-27 | 24.86 | 24.86 | 23.95 | 24.20 | 23.97 | qfq | 9,292,244 | 225,353,863 | -2.46% |
| 2026-05-26 | 25.19 | 25.40 | 24.54 | 24.81 | 24.57 | qfq | 8,440,496 | 209,174,902 | -1.51% |
| 2026-05-25 | 26.17 | 26.95 | 25.03 | 25.19 | 24.95 | qfq | 8,482,332 | 218,272,450 | -3.15% |
| 2026-05-22 | 25.75 | 26.40 | 25.50 | 26.01 | 25.76 | qfq | 6,729,800 | 174,942,093 | 0.35% |
| 2026-05-21 | 26.28 | 27.31 | 25.78 | 25.92 | 25.67 | qfq | 10,878,023 | 288,943,655 | -1.37% |
| 2026-05-20 | 26.29 | 26.76 | 25.91 | 26.28 | 26.03 | qfq | 7,538,900 | 198,210,583 | -0.04% |
| 2026-05-19 | 24.74 | 26.42 | 24.51 | 26.29 | 26.04 | qfq | 11,952,921 | 304,922,637 | 5.16% |
| 2026-05-18 | 24.58 | 25.45 | 24.36 | 25.00 | 24.76 | qfq | 12,207,670 | 305,279,769 | 1.46% |
| 2026-05-15 | 25.91 | 25.91 | 24.48 | 24.64 | 24.40 | qfq | 27,263,323 | 681,433,472 | -7.72% |
| 2026-05-14 | 27.67 | 28.17 | 24.90 | 26.70 | 26.44 | qfq | 36,841,323 | 1,000,281,491 | 4.26% |
| 2026-05-13 | 28.11 | 29.63 | 25.61 | 25.61 | 25.36 | qfq | 23,533,800 | 653,089,607 | -10.01% |
| 2026-05-12 | 27.90 | 28.50 | 27.08 | 28.46 | 28.19 | qfq | 10,413,577 | 289,303,538 | 2.60% |
| 2026-05-11 | 28.43 | 28.84 | 27.55 | 27.74 | 27.47 | qfq | 10,345,683 | 289,198,685 | -2.43% |
| 2026-05-08 | 28.53 | 29.14 | 28.25 | 28.43 | 28.16 | qfq | 9,853,385 | 282,068,941 | -2.24% |
| 2026-05-07 | 27.48 | 29.09 | 27.01 | 29.08 | 28.80 | qfq | 19,332,721 | 540,715,395 | 4.68% |
| 2026-05-06 | 26.73 | 27.78 | 25.75 | 27.78 | 27.51 | qfq | 20,980,012 | 558,317,718 | 3.89% |
| 2026-04-30 | 27.30 | 27.56 | 26.50 | 26.74 | 26.48 | qfq | 13,969,980 | 374,975,773 | -2.98% |
| 2026-04-29 | 26.92 | 27.58 | 26.43 | 27.56 | 27.29 | qfq | 13,614,184 | 371,114,613 | 0.40% |
| 2026-04-28 | 28.46 | 28.65 | 27.20 | 27.45 | 27.19 | qfq | 13,959,263 | 387,609,104 | -2.76% |
| 2026-04-27 | 28.69 | 29.18 | 28.15 | 28.23 | 27.96 | qfq | 18,222,269 | 517,639,451 | -2.35% |
| 2026-04-24 | 26.27 | 28.91 | 26.20 | 28.91 | 28.63 | qfq | 19,826,130 | 556,879,622 | 10.01% |
| 2026-04-23 | 26.27 | 26.98 | 25.63 | 26.28 | 26.03 | qfq | 11,591,649 | 307,365,425 | -0.98% |
| 2026-04-22 | 26.47 | 26.90 | 26.30 | 26.54 | 26.28 | qfq | 11,749,784 | 311,836,189 | -0.52% |
| 2026-04-21 | 26.49 | 28.50 | 26.38 | 26.68 | 26.42 | qfq | 20,562,654 | 560,253,494 | 1.79% |
| 2026-04-20 | 25.79 | 26.75 | 25.04 | 26.21 | 25.96 | qfq | 14,356,521 | 373,711,951 | 1.67% |
| 2026-04-17 | 24.47 | 25.96 | 24.15 | 25.78 | 25.53 | qfq | 20,004,967 | 510,567,527 | 5.31% |
| 2026-04-16 | 23.35 | 24.78 | 23.01 | 24.48 | 24.24 | qfq | 15,117,466 | 365,357,360 | 4.84% |
| 2026-04-15 | 23.01 | 23.67 | 22.90 | 23.35 | 23.12 | qfq | 9,008,187 | 210,210,572 | -0.43% |
| 2026-04-14 | 24.50 | 24.50 | 22.80 | 23.45 | 23.22 | qfq | 20,020,407 | 470,454,218 | -4.79% |
| 2026-04-13 | 23.00 | 24.63 | 22.64 | 24.63 | 24.39 | qfq | 21,838,621 | 526,066,963 | 5.66% |
| 2026-04-10 | 23.63 | 23.70 | 23.02 | 23.31 | 23.08 | qfq | 10,186,632 | 238,213,607 | -1.23% |
| 2026-04-09 | 23.15 | 23.80 | 22.91 | 23.60 | 23.37 | qfq | 11,654,091 | 272,694,060 | -0.25% |
| 2026-04-08 | 22.72 | 24.07 | 22.48 | 23.66 | 23.43 | qfq | 19,232,401 | 451,937,597 | 4.88% |
| 2026-04-07 | 22.78 | 23.12 | 22.39 | 22.56 | 22.34 | qfq | 12,070,442 | 274,134,528 | 0.94% |
| 2026-04-03 | 23.00 | 23.18 | 21.88 | 22.35 | 22.13 | qfq | 19,348,256 | 434,954,895 | -2.99% |
| 2026-04-02 | 23.69 | 23.82 | 22.77 | 23.04 | 22.82 | qfq | 23,815,327 | 548,964,852 | -4.08% |
| 2026-04-01 | 23.68 | 24.80 | 23.67 | 24.02 | 23.79 | qfq | 26,956,767 | 648,624,699 | 2.47% |
| 2026-03-31 | 22.97 | 24.50 | 22.70 | 23.44 | 23.21 | qfq | 42,486,752 | 999,283,695 | 2.36% |
| 2026-03-30 | 22.90 | 22.90 | 21.54 | 22.90 | 22.68 | qfq | 26,717,851 | 605,754,940 | 9.99% |
| 2026-03-27 | 20.37 | 20.88 | 20.18 | 20.82 | 20.62 | qfq | 11,628,590 | 238,485,731 | 0.10% |
| 2026-03-26 | 20.81 | 21.07 | 20.50 | 20.80 | 20.60 | qfq | 12,363,966 | 256,854,942 | -0.05% |
| 2026-03-25 | 20.63 | 20.99 | 20.36 | 20.81 | 20.61 | qfq | 14,103,413 | 292,795,718 | 1.17% |
| 2026-03-24 | 20.60 | 21.83 | 20.27 | 20.57 | 20.37 | qfq | 18,332,626 | 381,032,877 | 1.28% |
| 2026-03-23 | 20.02 | 20.85 | 19.86 | 20.31 | 20.11 | qfq | 18,157,241 | 370,550,953 | -0.49% |
| 2026-03-20 | 19.56 | 21.33 | 19.56 | 20.41 | 20.21 | qfq | 23,588,719 | 488,483,974 | 5.21% |
| 2026-03-19 | 18.90 | 19.58 | 18.55 | 19.40 | 19.21 | qfq | 15,841,987 | 305,674,263 | 2.11% |
| 2026-03-18 | 18.50 | 19.23 | 18.20 | 19.00 | 18.82 | qfq | 10,560,980 | 198,840,984 | 2.87% |
| 2026-03-17 | 18.80 | 19.04 | 18.30 | 18.47 | 18.29 | qfq | 8,401,173 | 156,221,265 | -1.76% |
| 2026-03-16 | 19.08 | 19.48 | 18.35 | 18.80 | 18.62 | qfq | 11,273,035 | 212,052,709 | -1.98% |
| 2026-03-13 | 18.75 | 19.45 | 18.71 | 19.18 | 18.99 | qfq | 8,361,438 | 160,854,944 | 1.59% |
| 2026-03-12 | 19.31 | 19.44 | 18.85 | 18.88 | 18.70 | qfq | 6,962,261 | 132,224,808 | -2.02% |
| 2026-03-11 | 19.40 | 19.83 | 19.11 | 19.27 | 19.08 | qfq | 8,850,277 | 171,738,112 | -0.36% |
| 2026-03-10 | 19.25 | 19.63 | 18.93 | 19.34 | 19.15 | qfq | 8,882,106 | 171,795,438 | 1.26% |
| 2026-03-09 | 18.82 | 19.24 | 18.30 | 19.10 | 18.92 | qfq | 10,241,941 | 192,044,437 | 0.37% |
| 2026-03-06 | 17.91 | 19.33 | 17.91 | 19.03 | 18.85 | qfq | 14,977,570 | 282,272,147 | 5.43% |
| 2026-03-05 | 18.56 | 18.70 | 18.00 | 18.05 | 17.88 | qfq | 7,963,096 | 145,135,513 | -0.82% |
| 2026-03-04 | 17.35 | 18.50 | 17.26 | 18.20 | 18.02 | qfq | 15,311,470 | 276,440,884 | 3.59% |
| 2026-03-03 | 19.09 | 19.26 | 17.57 | 17.57 | 17.40 | qfq | 18,416,971 | 333,222,389 | -8.25% |
| 2026-03-02 | 19.39 | 19.73 | 18.97 | 19.15 | 18.97 | qfq | 10,551,286 | 203,711,655 | -2.35% |
| 2026-02-27 | 19.21 | 19.70 | 19.09 | 19.61 | 19.42 | qfq | 13,027,518 | 252,821,115 | 2.72% |
| 2026-02-26 | 19.59 | 19.63 | 18.77 | 19.09 | 18.91 | qfq | 17,362,260 | 331,083,007 | -3.00% |
| 2026-02-25 | 19.60 | 20.26 | 19.40 | 19.68 | 19.49 | qfq | 17,002,652 | 336,679,770 | -0.76% |
| 2026-02-24 | 19.51 | 20.14 | 19.39 | 19.83 | 19.64 | qfq | 15,245,649 | 301,282,829 | 3.66% |
| 2026-02-13 | 20.20 | 20.25 | 19.11 | 19.13 | 18.95 | qfq | 14,990,790 | 291,243,151 | -4.35% |
| 2026-02-12 | 19.57 | 20.35 | 19.56 | 20.00 | 19.81 | qfq | 15,509,758 | 309,801,930 | 0.45% |
| 2026-02-11 | 18.70 | 20.34 | 18.62 | 19.91 | 19.72 | qfq | 23,145,492 | 455,361,801 | 5.74% |
| 2026-02-10 | 19.11 | 19.15 | 18.63 | 18.83 | 18.65 | qfq | 16,018,669 | 301,014,462 | -3.44% |
| 2026-02-09 | 19.79 | 19.92 | 19.05 | 19.50 | 19.31 | qfq | 22,906,669 | 444,019,114 | -0.51% |
| 2026-02-06 | 18.92 | 20.28 | 18.92 | 19.60 | 19.41 | qfq | 29,320,126 | 575,390,905 | 3.59% |
| 2026-02-05 | 19.19 | 19.68 | 18.88 | 18.92 | 18.74 | qfq | 25,136,610 | 483,299,686 | -4.30% |
| 2026-02-04 | 18.29 | 19.77 | 18.03 | 19.77 | 19.58 | qfq | 23,787,421 | 453,060,434 | 10.02% |
| 2026-02-03 | 17.36 | 18.10 | 17.21 | 17.97 | 17.80 | qfq | 18,768,689 | 334,186,212 | 5.58% |
| 2026-02-02 | 17.51 | 18.10 | 16.99 | 17.02 | 16.86 | qfq | 16,751,825 | 293,490,583 | -4.54% |
| 2026-01-30 | 17.39 | 18.10 | 17.11 | 17.83 | 17.66 | qfq | 23,105,124 | 408,659,666 | 1.36% |
| 2026-01-29 | 17.53 | 18.32 | 17.38 | 17.59 | 17.42 | qfq | 28,505,755 | 508,192,104 | 2.93% |
| 2026-01-28 | 17.20 | 17.58 | 16.88 | 17.09 | 16.93 | qfq | 17,595,921 | 302,096,898 | -1.27% |
| 2026-01-27 | 17.53 | 17.62 | 16.85 | 17.31 | 17.14 | qfq | 16,589,171 | 285,037,035 | -1.70% |
| 2026-01-26 | 18.80 | 18.80 | 17.47 | 17.61 | 17.44 | qfq | 25,996,731 | 463,868,066 | -5.27% |
| 2026-01-23 | 17.07 | 18.59 | 17.07 | 18.59 | 18.41 | qfq | 29,996,353 | 539,746,728 | 10.00% |
| 2026-01-22 | 17.00 | 17.28 | 16.74 | 16.90 | 16.74 | qfq | 18,888,217 | 319,321,861 | -1.74% |
| 2026-01-21 | 17.63 | 17.90 | 17.10 | 17.20 | 17.03 | qfq | 35,853,775 | 624,564,153 | -1.66% |
| 2026-01-20 | 16.02 | 17.49 | 15.96 | 17.49 | 17.32 | qfq | 19,423,897 | 329,675,657 | 10.00% |
| 2026-01-19 | 15.20 | 15.99 | 15.05 | 15.90 | 15.75 | qfq | 24,557,045 | 384,797,549 | 6.00% |
| 2026-01-16 | 14.90 | 15.10 | 14.73 | 15.00 | 14.86 | qfq | 11,607,447 | 173,385,984 | 1.01% |
| 2026-01-15 | 14.63 | 15.07 | 14.60 | 14.85 | 14.71 | qfq | 8,191,850 | 121,621,151 | 0.68% |
| 2026-01-14 | 14.80 | 14.97 | 14.60 | 14.75 | 14.61 | qfq | 11,485,510 | 169,969,972 | -0.61% |
| 2026-01-13 | 15.06 | 15.44 | 14.70 | 14.84 | 14.70 | qfq | 15,556,500 | 234,459,123 | -1.26% |
| 2026-01-12 | 14.96 | 15.04 | 14.70 | 15.03 | 14.88 | qfq | 12,025,290 | 179,278,176 | 0.54% |
| 2026-01-09 | 15.10 | 15.11 | 14.65 | 14.95 | 14.81 | qfq | 16,201,512 | 240,721,954 | -1.71% |
| 2026-01-08 | 14.53 | 15.56 | 14.48 | 15.21 | 15.06 | qfq | 25,910,528 | 390,918,293 | 4.68% |
| 2026-01-07 | 14.60 | 14.68 | 14.42 | 14.53 | 14.39 | qfq | 8,795,144 | 127,991,439 | -0.27% |
| 2026-01-06 | 14.56 | 14.77 | 14.47 | 14.57 | 14.43 | qfq | 9,484,653 | 138,379,967 | 0.07% |
| 2026-01-05 | 14.90 | 15.02 | 14.30 | 14.56 | 14.42 | qfq | 15,475,388 | 224,957,616 | -1.82% |
| 2025-12-31 | 14.81 | 15.18 | 14.55 | 14.83 | 14.69 | qfq | 12,513,800 | 185,952,084 | -0.13% |
| 2025-12-30 | 14.93 | 15.15 | 14.70 | 14.85 | 14.71 | qfq | 11,532,926 | 172,257,436 | -1.00% |
| 2025-12-29 | 15.55 | 15.57 | 14.69 | 15.00 | 14.86 | qfq | 17,845,832 | 267,777,804 | -2.98% |
| 2025-12-26 | 15.57 | 15.74 | 15.37 | 15.46 | 15.31 | qfq | 16,987,698 | 264,226,333 | -0.19% |
| 2025-12-25 | 15.64 | 15.84 | 15.28 | 15.49 | 15.34 | qfq | 21,549,850 | 333,682,188 | -1.96% |
| 2025-12-24 | 16.30 | 16.30 | 15.43 | 15.80 | 15.65 | qfq | 45,891,189 | 724,606,474 | -1.19% |
| 2025-12-23 | 15.00 | 15.99 | 14.80 | 15.99 | 15.84 | qfq | 43,429,502 | 671,267,164 | 9.97% |
| 2025-12-22 | 14.08 | 14.54 | 14.08 | 14.54 | 14.40 | qfq | 21,511,243 | 311,005,686 | 9.98% |
| 2025-12-19 | 12.79 | 13.40 | 12.78 | 13.22 | 13.09 | qfq | 6,939,165 | 90,547,322 | 3.36% |
| 2025-12-18 | 12.58 | 12.93 | 12.57 | 12.79 | 12.67 | qfq | 3,225,648 | 41,352,695 | 0.95% |
| 2025-12-17 | 12.49 | 12.73 | 12.37 | 12.67 | 12.55 | qfq | 3,361,930 | 42,169,547 | 1.77% |
| 2025-12-16 | 12.80 | 12.81 | 12.44 | 12.45 | 12.33 | qfq | 4,697,077 | 59,060,506 | -3.04% |
| 2025-12-15 | 12.74 | 12.89 | 12.66 | 12.84 | 12.72 | qfq | 2,350,778 | 30,101,172 | 0.78% |
| 2025-12-12 | 12.99 | 13.02 | 12.72 | 12.74 | 12.62 | qfq | 4,059,232 | 52,155,348 | -1.70% |
| 2025-12-11 | 13.15 | 13.21 | 12.90 | 12.96 | 12.83 | qfq | 3,153,567 | 41,051,609 | -1.44% |
| 2025-12-10 | 13.22 | 13.26 | 13.08 | 13.15 | 13.02 | qfq | 2,255,300 | 29,669,147 | -0.53% |
| 2025-12-09 | 13.45 | 13.45 | 13.21 | 13.22 | 13.09 | qfq | 3,232,600 | 43,029,044 | -1.71% |
| 2025-12-08 | 13.23 | 13.63 | 13.23 | 13.45 | 13.32 | qfq | 6,312,804 | 85,042,776 | 2.36% |
| 2025-12-05 | 12.81 | 13.18 | 12.75 | 13.14 | 13.01 | qfq | 3,526,132 | 45,870,633 | 2.42% |
| 2025-12-04 | 13.05 | 13.05 | 12.74 | 12.83 | 12.71 | qfq | 3,316,800 | 42,629,966 | -1.69% |
| 2025-12-03 | 13.04 | 13.16 | 12.95 | 13.05 | 12.92 | qfq | 2,694,771 | 35,140,967 | -0.23% |
| 2025-12-02 | 13.20 | 13.33 | 13.00 | 13.08 | 12.95 | qfq | 2,824,840 | 37,022,700 | -1.28% |
| 2025-12-01 | 13.15 | 13.60 | 13.02 | 13.25 | 13.12 | qfq | 5,507,862 | 73,489,969 | 1.92% |
| 2025-11-28 | 12.75 | 13.02 | 12.68 | 13.00 | 12.87 | qfq | 4,001,826 | 51,692,449 | 1.88% |
| 2025-11-27 | 12.96 | 12.96 | 12.71 | 12.76 | 12.64 | qfq | 2,386,200 | 30,546,048 | 0.08% |
| 2025-11-26 | 12.95 | 12.99 | 12.70 | 12.75 | 12.63 | qfq | 4,258,541 | 54,637,498 | -1.39% |
| 2025-11-25 | 12.79 | 12.99 | 12.72 | 12.93 | 12.81 | qfq | 3,141,231 | 40,552,095 | 1.25% |
| 2025-11-24 | 12.60 | 12.90 | 12.55 | 12.77 | 12.65 | qfq | 6,026,459 | 76,824,449 | 1.35% |
| 2025-11-21 | 13.30 | 13.41 | 12.58 | 12.60 | 12.48 | qfq | 8,569,890 | 109,816,319 | -5.83% |
| 2025-11-20 | 13.60 | 13.74 | 13.36 | 13.38 | 13.25 | qfq | 3,457,140 | 46,670,764 | -1.47% |
| 2025-11-19 | 13.60 | 13.83 | 13.43 | 13.58 | 13.45 | qfq | 4,541,480 | 61,752,787 | -0.15% |
| 2025-11-18 | 13.76 | 13.80 | 13.53 | 13.60 | 13.47 | qfq | 4,268,666 | 58,076,655 | -1.66% |
| 2025-11-17 | 13.82 | 13.98 | 13.74 | 13.83 | 13.70 | qfq | 5,180,929 | 71,639,626 | -0.29% |
| 2025-11-14 | 13.88 | 14.18 | 13.86 | 13.87 | 13.74 | qfq | 7,311,874 | 102,145,180 | -0.43% |
| 2025-11-13 | 13.57 | 13.98 | 13.50 | 13.93 | 13.80 | qfq | 8,693,765 | 120,143,559 | 2.88% |
| 2025-11-12 | 13.70 | 13.70 | 13.45 | 13.54 | 13.41 | qfq | 4,541,135 | 61,542,442 | -0.88% |
| 2025-11-11 | 13.49 | 13.68 | 13.37 | 13.66 | 13.53 | qfq | 5,691,366 | 77,254,395 | 1.56% |
| 2025-11-10 | 13.25 | 13.45 | 13.25 | 13.45 | 13.32 | qfq | 4,420,291 | 59,152,297 | 1.51% |
| 2025-11-07 | 13.08 | 13.35 | 13.03 | 13.25 | 13.12 | qfq | 4,732,130 | 62,617,495 | 1.15% |
| 2025-11-06 | 13.12 | 13.22 | 13.05 | 13.10 | 12.97 | qfq | 4,313,721 | 56,633,342 | -0.08% |
| 2025-11-05 | 12.81 | 13.30 | 12.77 | 13.11 | 12.98 | qfq | 4,982,021 | 64,989,814 | 2.10% |
| 2025-11-04 | 12.98 | 12.98 | 12.80 | 12.84 | 12.72 | qfq | 3,706,012 | 47,705,027 | -1.15% |
| 2025-11-03 | 13.05 | 13.11 | 12.89 | 12.99 | 12.86 | qfq | 3,171,782 | 41,069,985 | -0.23% |
| 2025-10-31 | 12.93 | 13.28 | 12.91 | 13.02 | 12.89 | qfq | 4,849,231 | 63,282,183 | 0.93% |
| 2025-10-30 | 12.96 | 13.12 | 12.83 | 12.90 | 12.78 | qfq | 5,668,628 | 73,590,240 | -0.77% |
| 2025-10-29 | 13.31 | 13.32 | 12.80 | 13.00 | 12.87 | qfq | 8,287,746 | 107,211,623 | -3.13% |
| 2025-10-28 | 13.32 | 13.50 | 13.27 | 13.42 | 13.29 | qfq | 5,219,986 | 69,856,975 | 0.75% |
| 2025-10-27 | 13.24 | 13.38 | 13.20 | 13.32 | 13.19 | qfq | 3,902,500 | 51,888,354 | 0.83% |
| 2025-10-24 | 13.40 | 13.40 | 13.11 | 13.21 | 13.08 | qfq | 6,438,110 | 85,331,396 | -1.56% |
| 2025-10-23 | 13.49 | 13.67 | 13.28 | 13.42 | 13.29 | qfq | 7,610,826 | 102,076,876 | -0.81% |
| 2025-10-22 | 12.95 | 13.80 | 12.91 | 13.53 | 13.40 | qfq | 14,398,072 | 193,718,518 | 4.88% |
| 2025-10-21 | 12.65 | 12.97 | 12.60 | 12.90 | 12.78 | qfq | 3,043,138 | 39,024,203 | 1.98% |
| 2025-10-20 | 12.59 | 12.68 | 12.53 | 12.65 | 12.53 | qfq | 2,060,638 | 25,962,876 | 1.12% |
| 2025-10-17 | 12.81 | 12.84 | 12.50 | 12.51 | 12.39 | qfq | 3,540,462 | 44,753,281 | -2.04% |
| 2025-10-16 | 13.04 | 13.08 | 12.76 | 12.77 | 12.65 | qfq | 3,776,716 | 48,691,387 | -2.07% |
| 2025-10-15 | 12.91 | 13.06 | 12.90 | 13.04 | 12.91 | qfq | 2,503,825 | 32,547,192 | 0.77% |
| 2025-10-14 | 13.19 | 13.27 | 12.89 | 12.94 | 12.82 | qfq | 4,508,860 | 58,868,726 | -1.90% |
| 2025-10-13 | 12.96 | 13.24 | 12.79 | 13.19 | 13.06 | qfq | 4,078,914 | 53,393,600 | -0.53% |
| 2025-10-10 | 13.20 | 13.33 | 13.15 | 13.26 | 13.13 | qfq | 3,381,400 | 44,784,341 | 0.08% |
| 2025-10-09 | 13.37 | 13.38 | 13.05 | 13.25 | 13.12 | qfq | 4,775,375 | 62,743,394 | -0.60% |
| 2025-09-30 | 13.24 | 13.34 | 13.23 | 13.33 | 13.20 | qfq | 2,641,240 | 35,115,960 | 0.76% |
| 2025-09-29 | 13.11 | 13.27 | 12.91 | 13.23 | 13.10 | qfq | 2,853,500 | 37,491,325 | 0.92% |
| 2025-09-26 | 12.91 | 13.22 | 12.88 | 13.11 | 12.98 | qfq | 3,418,185 | 44,717,686 | 1.31% |
| 2025-09-25 | 13.03 | 13.29 | 12.94 | 12.94 | 12.82 | qfq | 3,604,000 | 47,163,710 | -1.60% |
| 2025-09-24 | 12.89 | 13.15 | 12.88 | 13.15 | 13.02 | qfq | 2,828,900 | 37,031,913 | 1.31% |
| 2025-09-23 | 13.10 | 13.30 | 12.74 | 12.98 | 12.85 | qfq | 4,935,802 | 63,687,672 | -1.44% |
| 2025-09-22 | 13.29 | 13.39 | 13.05 | 13.17 | 13.04 | qfq | 3,196,300 | 41,995,685 | -0.98% |
| 2025-09-19 | 13.36 | 13.49 | 13.21 | 13.30 | 13.17 | qfq | 3,867,725 | 51,541,971 | -0.75% |
| 2025-09-18 | 13.54 | 13.75 | 13.29 | 13.40 | 13.27 | qfq | 6,453,375 | 87,274,545 | -0.81% |
| 2025-09-17 | 13.50 | 13.62 | 13.44 | 13.51 | 13.38 | qfq | 4,709,400 | 63,630,107 | -0.30% |
| 2025-09-16 | 13.52 | 13.56 | 13.36 | 13.55 | 13.32 | qfq | 5,204,616 | 70,048,056 | 0.22% |
| 2025-09-15 | 13.76 | 13.76 | 13.48 | 13.52 | 13.29 | qfq | 5,301,170 | 71,829,100 | -1.17% |
| 2025-09-12 | 14.05 | 14.05 | 13.67 | 13.68 | 13.45 | qfq | 5,985,390 | 82,297,052 | -1.79% |
| 2025-09-11 | 13.81 | 13.97 | 13.66 | 13.93 | 13.69 | qfq | 4,665,700 | 64,571,589 | 0.43% |
| 2025-09-10 | 13.97 | 14.04 | 13.79 | 13.87 | 13.64 | qfq | 3,958,498 | 54,945,065 | -0.86% |
| 2025-09-09 | 14.16 | 14.19 | 13.94 | 13.99 | 13.75 | qfq | 5,694,725 | 80,037,901 | -1.34% |
| 2025-09-08 | 13.90 | 14.21 | 13.82 | 14.18 | 13.94 | qfq | 7,669,825 | 108,132,743 | 2.90% |
| 2025-09-05 | 13.50 | 13.85 | 13.46 | 13.78 | 13.55 | qfq | 5,880,790 | 80,642,975 | 2.45% |
| 2025-09-04 | 13.42 | 13.58 | 13.28 | 13.45 | 13.22 | qfq | 6,288,899 | 84,648,641 | 0.15% |
| 2025-09-03 | 13.80 | 13.88 | 13.36 | 13.43 | 13.20 | qfq | 6,079,282 | 82,323,081 | -2.61% |
| 2025-09-02 | 14.04 | 14.05 | 13.56 | 13.79 | 13.56 | qfq | 8,479,870 | 116,536,692 | -1.85% |
| 2025-09-01 | 14.09 | 14.13 | 13.90 | 14.05 | 13.81 | qfq | 6,134,967 | 85,838,318 | 0.21% |
| 2025-08-29 | 14.21 | 14.35 | 13.98 | 14.02 | 13.78 | qfq | 7,785,242 | 110,046,220 | -1.41% |
| 2025-08-28 | 14.10 | 14.40 | 13.84 | 14.22 | 13.98 | qfq | 10,428,788 | 147,303,451 | 0.35% |
| 2025-08-27 | 14.47 | 14.50 | 14.17 | 14.17 | 13.93 | qfq | 15,017,059 | 215,064,945 | -2.28% |
| 2025-08-26 | 13.71 | 14.54 | 13.70 | 14.50 | 14.25 | qfq | 19,658,765 | 277,988,882 | 5.76% |
| 2025-08-25 | 13.86 | 13.87 | 13.57 | 13.71 | 13.48 | qfq | 9,470,200 | 129,701,156 | -1.22% |
| 2025-08-22 | 13.72 | 13.93 | 13.61 | 13.88 | 13.65 | qfq | 8,064,346 | 111,133,606 | 1.54% |
| 2025-08-21 | 13.90 | 13.92 | 13.62 | 13.67 | 13.44 | qfq | 7,715,999 | 105,978,580 | -1.51% |
| 2025-08-20 | 13.76 | 13.92 | 13.65 | 13.88 | 13.65 | qfq | 6,555,364 | 90,592,377 | 1.17% |
| 2025-08-19 | 13.69 | 13.90 | 13.54 | 13.72 | 13.49 | qfq | 8,952,671 | 122,920,577 | 0.73% |
| 2025-08-18 | 13.75 | 13.76 | 13.55 | 13.62 | 13.39 | qfq | 9,115,156 | 124,237,517 | -0.22% |
| 2025-08-15 | 13.20 | 13.78 | 13.20 | 13.65 | 13.42 | qfq | 10,924,584 | 147,679,033 | 3.49% |
| 2025-08-14 | 13.70 | 13.71 | 13.17 | 13.19 | 12.97 | qfq | 9,153,057 | 122,626,792 | -3.51% |
| 2025-08-13 | 13.68 | 13.70 | 13.50 | 13.67 | 13.44 | qfq | 5,643,265 | 76,651,542 | 0.07% |
| 2025-08-12 | 13.88 | 13.93 | 13.57 | 13.66 | 13.43 | qfq | 6,059,551 | 82,974,653 | -0.65% |
| 2025-08-11 | 13.40 | 13.84 | 13.37 | 13.75 | 13.52 | qfq | 9,094,890 | 124,010,720 | 2.23% |
| 2025-08-08 | 13.54 | 13.54 | 13.36 | 13.45 | 13.22 | qfq | 4,103,720 | 55,155,968 | -0.37% |
| 2025-08-07 | 13.51 | 13.61 | 13.40 | 13.50 | 13.27 | qfq | 6,930,112 | 93,540,268 | -0.07% |
| 2025-08-06 | 13.65 | 13.68 | 13.45 | 13.51 | 13.28 | qfq | 6,594,360 | 89,072,303 | -1.03% |
| 2025-08-05 | 13.36 | 13.66 | 13.31 | 13.65 | 13.42 | qfq | 8,275,238 | 111,874,588 | 2.63% |
| 2025-08-04 | 13.26 | 13.31 | 13.16 | 13.30 | 13.07 | qfq | 3,969,100 | 52,624,636 | -0.45% |
| 2025-08-01 | 13.19 | 13.41 | 13.17 | 13.36 | 13.13 | qfq | 4,877,032 | 64,933,582 | 1.21% |
| 2025-07-31 | 13.27 | 13.36 | 13.12 | 13.20 | 12.98 | qfq | 6,411,870 | 84,794,441 | -1.05% |
| 2025-07-30 | 13.38 | 13.60 | 13.26 | 13.34 | 13.11 | qfq | 6,862,500 | 92,110,829 | -0.45% |
| 2025-07-29 | 13.46 | 13.47 | 13.22 | 13.40 | 13.17 | qfq | 7,244,800 | 96,581,678 | -0.74% |
| 2025-07-28 | 13.45 | 13.68 | 13.31 | 13.50 | 13.27 | qfq | 9,386,000 | 126,813,994 | 1.05% |
| 2025-07-25 | 13.23 | 13.57 | 13.15 | 13.36 | 13.13 | qfq | 9,943,641 | 133,328,082 | 0.75% |
| 2025-07-24 | 13.19 | 13.26 | 13.04 | 13.26 | 13.04 | qfq | 10,474,469 | 137,622,681 | 0.53% |
| 2025-07-23 | 13.50 | 13.66 | 13.17 | 13.19 | 12.97 | qfq | 13,090,160 | 175,435,361 | -1.57% |
| 2025-07-22 | 13.24 | 13.78 | 13.24 | 13.40 | 13.17 | qfq | 15,010,426 | 202,165,840 | 1.36% |
| 2025-07-21 | 13.05 | 13.26 | 13.02 | 13.22 | 13.00 | qfq | 11,271,453 | 148,306,790 | 2.08% |
| 2025-07-18 | 12.89 | 12.95 | 12.85 | 12.95 | 12.73 | qfq | 5,878,894 | 75,873,378 | 0.39% |
| 2025-07-17 | 12.86 | 12.92 | 12.79 | 12.90 | 12.68 | qfq | 3,580,420 | 46,032,966 | 0.23% |
| 2025-07-16 | 12.81 | 12.95 | 12.75 | 12.87 | 12.65 | qfq | 5,081,300 | 65,308,240 | 0.47% |
| 2025-07-15 | 12.88 | 12.88 | 12.60 | 12.81 | 12.59 | qfq | 6,501,401 | 82,649,457 | -0.62% |
| 2025-07-14 | 12.79 | 12.94 | 12.78 | 12.89 | 12.67 | qfq | 4,822,601 | 62,068,384 | 0.47% |
| 2025-07-11 | 12.87 | 12.94 | 12.74 | 12.83 | 12.61 | qfq | 4,987,048 | 63,960,541 | -0.23% |
| 2025-07-10 | 12.74 | 12.92 | 12.66 | 12.86 | 12.64 | qfq | 7,020,261 | 89,975,423 | 0.94% |
| 2025-07-09 | 13.01 | 13.01 | 12.68 | 12.74 | 12.52 | qfq | 8,636,740 | 110,585,204 | -1.70% |
| 2025-07-08 | 12.90 | 13.05 | 12.80 | 12.96 | 12.74 | qfq | 8,280,142 | 106,948,294 | 0.54% |
| 2025-07-07 | 12.86 | 13.12 | 12.85 | 12.89 | 12.67 | qfq | 8,766,030 | 113,470,697 | -0.23% |
| 2025-07-04 | 13.40 | 13.43 | 12.91 | 12.92 | 12.70 | qfq | 14,980,261 | 195,938,739 | -3.87% |
| 2025-07-03 | 12.94 | 13.65 | 12.77 | 13.44 | 13.21 | qfq | 29,490,920 | 390,025,726 | 3.38% |
| 2025-07-02 | 13.31 | 13.49 | 12.89 | 13.00 | 12.78 | qfq | 34,350,443 | 451,198,489 | -1.14% |
| 2025-07-01 | 12.10 | 13.15 | 12.10 | 13.15 | 12.93 | qfq | 24,283,976 | 311,426,685 | 10.04% |
| 2025-06-30 | 12.05 | 12.07 | 11.88 | 11.95 | 11.75 | qfq | 3,069,994 | 36,624,479 | 0.08% |
| 2025-06-27 | 11.72 | 12.10 | 11.71 | 11.94 | 11.74 | qfq | 6,715,856 | 79,959,080 | 1.96% |
| 2025-06-26 | 11.89 | 11.95 | 11.69 | 11.71 | 11.51 | qfq | 4,258,329 | 50,208,941 | -1.60% |
| 2025-06-25 | 11.95 | 12.02 | 11.75 | 11.90 | 11.70 | qfq | 4,818,253 | 57,140,267 | -0.42% |
| 2025-06-24 | 11.43 | 11.98 | 11.42 | 11.95 | 11.75 | qfq | 8,934,400 | 105,843,165 | 4.09% |
| 2025-06-23 | 11.26 | 11.52 | 11.20 | 11.48 | 11.29 | qfq | 3,329,214 | 38,030,444 | 1.59% |
| 2025-06-20 | 11.37 | 11.45 | 11.29 | 11.30 | 11.11 | qfq | 1,873,040 | 21,282,417 | 0.09% |
| 2025-06-19 | 11.42 | 11.51 | 11.27 | 11.29 | 11.10 | qfq | 2,306,950 | 26,234,492 | -1.48% |
| 2025-06-18 | 11.72 | 11.72 | 11.40 | 11.46 | 11.27 | qfq | 3,402,800 | 39,064,905 | -1.88% |
| 2025-06-17 | 11.68 | 11.76 | 11.61 | 11.68 | 11.48 | qfq | 2,412,700 | 28,209,796 | -0.17% |
| 2025-06-16 | 11.71 | 11.83 | 11.67 | 11.70 | 11.50 | qfq | 2,637,830 | 30,948,019 | -0.34% |
| 2025-06-13 | 11.91 | 11.93 | 11.73 | 11.74 | 11.54 | qfq | 3,201,000 | 37,777,302 | -1.68% |
| 2025-06-12 | 11.89 | 12.00 | 11.83 | 11.94 | 11.74 | qfq | 3,406,225 | 40,607,173 | -0.08% |
| 2025-06-11 | 12.07 | 12.23 | 11.93 | 11.95 | 11.75 | qfq | 5,046,455 | 60,603,089 | 0.67% |
| 2025-06-10 | 11.65 | 12.39 | 11.62 | 11.87 | 11.67 | qfq | 11,067,066 | 132,754,651 | 2.24% |
| 2025-06-09 | 11.35 | 11.61 | 11.33 | 11.61 | 11.41 | qfq | 4,426,481 | 50,981,949 | 2.47% |
| 2025-06-06 | 11.40 | 11.49 | 11.33 | 11.33 | 11.14 | qfq | 2,384,400 | 27,195,065 | -0.79% |
| 2025-06-05 | 11.49 | 11.51 | 11.39 | 11.42 | 11.23 | qfq | 3,903,900 | 44,607,064 | -0.70% |
| 2025-06-04 | 11.47 | 11.54 | 11.38 | 11.50 | 11.31 | qfq | 3,925,338 | 45,038,514 | 0.35% |
| 2025-06-03 | 11.20 | 11.64 | 11.17 | 11.46 | 11.27 | qfq | 6,483,134 | 74,331,587 | 1.24% |
| 2025-05-30 | 11.20 | 11.75 | 11.07 | 11.32 | 11.13 | qfq | 8,895,710 | 100,949,175 | 1.43% |
| 2025-05-29 | 11.10 | 11.22 | 11.04 | 11.16 | 10.97 | qfq | 4,642,440 | 51,804,119 | 0.27% |
| 2025-05-28 | 11.28 | 11.40 | 11.07 | 11.13 | 10.94 | qfq | 5,828,771 | 65,099,162 | -1.33% |
| 2025-05-27 | 11.59 | 11.60 | 11.06 | 11.28 | 11.09 | qfq | 11,888,305 | 133,316,192 | -5.37% |
| 2025-05-26 | 12.19 | 12.20 | 11.88 | 11.92 | 11.72 | qfq | 5,109,350 | 61,291,794 | -2.38% |
| 2025-05-23 | 11.92 | 12.46 | 11.92 | 12.21 | 12.00 | qfq | 7,480,200 | 91,643,983 | 2.52% |
| 2025-05-22 | 12.17 | 12.24 | 11.91 | 11.91 | 11.71 | qfq | 3,096,157 | 37,302,272 | -2.46% |
| 2025-05-21 | 12.11 | 12.37 | 12.06 | 12.21 | 12.00 | qfq | 4,099,655 | 50,070,591 | 0.58% |
| 2025-05-20 | 11.98 | 12.25 | 11.94 | 12.14 | 11.93 | qfq | 3,952,755 | 47,818,035 | 1.34% |
| 2025-05-19 | 12.02 | 12.08 | 11.88 | 11.98 | 11.78 | qfq | 3,439,800 | 41,120,882 | -0.50% |
| 2025-05-16 | 11.92 | 12.15 | 11.76 | 12.04 | 11.84 | qfq | 6,089,750 | 72,493,470 | 0.67% |
| 2025-05-15 | 11.81 | 12.39 | 11.74 | 11.96 | 11.76 | qfq | 7,589,541 | 91,815,850 | 0.84% |
| 2025-05-14 | 11.90 | 11.93 | 11.76 | 11.86 | 11.66 | qfq | 2,617,002 | 30,957,212 | -0.34% |
| 2025-05-13 | 11.95 | 11.99 | 11.80 | 11.90 | 11.70 | qfq | 4,731,010 | 56,305,176 | 0.76% |
| 2025-05-12 | 11.51 | 12.01 | 11.47 | 11.81 | 11.61 | qfq | 6,509,334 | 76,313,658 | 3.42% |
| 2025-05-09 | 11.55 | 11.60 | 11.40 | 11.42 | 11.23 | qfq | 2,912,092 | 33,442,562 | -1.47% |
| 2025-05-08 | 11.67 | 11.77 | 11.50 | 11.59 | 11.39 | qfq | 3,958,214 | 45,921,877 | 1.05% |
| 2025-05-07 | 11.52 | 11.60 | 11.36 | 11.47 | 11.28 | qfq | 3,207,368 | 36,794,320 | 0.17% |
| 2025-05-06 | 11.42 | 11.47 | 11.29 | 11.45 | 11.26 | qfq | 3,680,932 | 41,951,894 | 1.87% |
| 2025-04-30 | 11.16 | 11.50 | 11.08 | 11.24 | 11.05 | qfq | 4,864,980 | 54,764,450 | 0.99% |
| 2025-04-29 | 11.01 | 11.21 | 10.93 | 11.13 | 10.94 | qfq | 3,893,070 | 43,314,491 | 0.54% |
| 2025-04-28 | 11.27 | 11.28 | 10.85 | 11.07 | 10.88 | qfq | 8,221,045 | 90,359,533 | -4.07% |
| 2025-04-25 | 11.58 | 11.68 | 11.52 | 11.54 | 11.34 | qfq | 1,875,600 | 21,717,477 | -0.35% |
| 2025-04-24 | 11.62 | 11.66 | 11.46 | 11.58 | 11.38 | qfq | 2,634,877 | 30,512,535 | -0.34% |
| 2025-04-23 | 11.53 | 11.68 | 11.50 | 11.62 | 11.42 | qfq | 2,491,938 | 28,883,463 | 0.96% |
| 2025-04-22 | 11.45 | 11.54 | 11.42 | 11.51 | 11.32 | qfq | 1,656,350 | 19,024,605 | 0.17% |
| 2025-04-21 | 11.44 | 11.54 | 11.38 | 11.49 | 11.30 | qfq | 1,653,730 | 18,987,152 | 1.06% |
| 2025-04-18 | 11.44 | 11.49 | 11.30 | 11.37 | 11.18 | qfq | 1,736,105 | 19,754,290 | -0.52% |
| 2025-04-17 | 11.20 | 11.57 | 11.16 | 11.43 | 11.24 | qfq | 3,598,071 | 41,206,850 | 1.42% |
| 2025-04-16 | 11.35 | 11.41 | 11.09 | 11.27 | 11.08 | qfq | 2,846,136 | 32,073,560 | -0.18% |
| 2025-04-15 | 11.24 | 11.37 | 11.17 | 11.29 | 11.10 | qfq | 2,395,700 | 26,990,418 | 0.53% |
| 2025-04-14 | 11.29 | 11.37 | 11.16 | 11.23 | 11.04 | qfq | 2,714,720 | 30,574,337 | 0.27% |
| 2025-04-11 | 11.04 | 11.27 | 11.02 | 11.20 | 11.01 | qfq | 3,094,746 | 34,617,967 | 0.72% |
| 2025-04-10 | 11.06 | 11.24 | 11.00 | 11.12 | 10.93 | qfq | 5,182,120 | 57,747,018 | 1.74% |
| 2025-04-09 | 10.59 | 10.95 | 10.00 | 10.93 | 10.75 | qfq | 6,437,895 | 67,627,492 | 1.20% |
| 2025-04-08 | 11.05 | 11.28 | 10.70 | 10.80 | 10.62 | qfq | 7,092,413 | 77,337,486 | -3.66% |
| 2025-04-07 | 11.71 | 11.97 | 11.21 | 11.21 | 11.02 | qfq | 5,552,500 | 63,160,824 | -9.96% |
| 2025-04-03 | 12.62 | 12.71 | 12.32 | 12.45 | 12.24 | qfq | 3,896,900 | 48,645,975 | -1.97% |
| 2025-04-02 | 12.60 | 12.79 | 12.60 | 12.70 | 12.49 | qfq | 2,619,970 | 33,315,994 | 0.47% |
| 2025-04-01 | 12.36 | 12.65 | 12.33 | 12.64 | 12.43 | qfq | 3,529,734 | 44,370,539 | 2.76% |
| 2025-03-31 | 12.56 | 12.60 | 12.20 | 12.30 | 12.09 | qfq | 3,788,200 | 46,835,028 | -2.54% |
| 2025-03-28 | 13.04 | 13.04 | 12.60 | 12.62 | 12.41 | qfq | 4,614,950 | 58,977,792 | -3.44% |
| 2025-03-27 | 12.80 | 13.14 | 12.73 | 13.07 | 12.85 | qfq | 4,082,900 | 53,082,206 | 1.40% |
| 2025-03-26 | 12.66 | 12.94 | 12.62 | 12.89 | 12.67 | qfq | 3,089,800 | 39,681,525 | 1.58% |
| 2025-03-25 | 12.55 | 12.74 | 12.41 | 12.69 | 12.48 | qfq | 4,183,080 | 52,685,667 | 0.32% |
| 2025-03-24 | 12.87 | 12.94 | 12.33 | 12.65 | 12.44 | qfq | 5,913,382 | 74,433,395 | -1.63% |
| 2025-03-21 | 13.00 | 13.13 | 12.84 | 12.86 | 12.64 | qfq | 3,336,600 | 43,264,348 | -1.53% |
| 2025-03-20 | 13.20 | 13.25 | 13.04 | 13.06 | 12.84 | qfq | 4,220,540 | 55,464,568 | -1.36% |
| 2025-03-19 | 13.23 | 13.38 | 13.21 | 13.24 | 13.02 | qfq | 3,220,308 | 42,746,394 | -0.45% |
| 2025-03-18 | 13.34 | 13.39 | 13.23 | 13.30 | 13.07 | qfq | 3,761,230 | 49,993,875 | -0.30% |
| 2025-03-17 | 13.31 | 13.38 | 13.17 | 13.34 | 13.11 | qfq | 4,498,540 | 59,725,416 | 0.76% |
| 2025-03-14 | 13.05 | 13.24 | 12.98 | 13.24 | 13.02 | qfq | 4,718,473 | 62,047,898 | 1.46% |
| 2025-03-13 | 13.07 | 13.17 | 12.98 | 13.05 | 12.83 | qfq | 4,037,657 | 52,734,565 | -0.31% |
| 2025-03-12 | 13.11 | 13.14 | 13.04 | 13.09 | 12.87 | qfq | 3,155,300 | 41,339,406 | -0.08% |
| 2025-03-11 | 13.05 | 13.10 | 12.95 | 13.10 | 12.88 | qfq | 3,887,500 | 50,594,528 | -0.23% |
| 2025-03-10 | 13.07 | 13.23 | 12.96 | 13.13 | 12.91 | qfq | 5,301,687 | 69,436,953 | 0.31% |
| 2025-03-07 | 12.83 | 13.30 | 12.75 | 13.09 | 12.87 | qfq | 10,581,958 | 138,231,178 | 2.51% |
| 2025-03-06 | 12.77 | 12.81 | 12.68 | 12.77 | 12.55 | qfq | 3,560,631 | 45,414,284 | 0.16% |
| 2025-03-05 | 12.72 | 12.78 | 12.54 | 12.75 | 12.53 | qfq | 3,003,090 | 37,982,569 | 0.00% |
| 2025-03-04 | 12.80 | 12.83 | 12.65 | 12.75 | 12.53 | qfq | 2,501,881 | 31,817,880 | 0.16% |
| 2025-03-03 | 12.63 | 12.82 | 12.59 | 12.73 | 12.51 | qfq | 4,645,169 | 59,203,302 | 1.60% |
| 2025-02-28 | 12.82 | 12.95 | 12.52 | 12.53 | 12.32 | qfq | 4,866,150 | 61,931,435 | -2.26% |
| 2025-02-27 | 12.89 | 12.93 | 12.61 | 12.82 | 12.60 | qfq | 4,123,248 | 52,705,958 | 0.16% |
| 2025-02-26 | 12.64 | 12.82 | 12.64 | 12.80 | 12.58 | qfq | 3,531,036 | 45,061,002 | 1.51% |
| 2025-02-25 | 12.65 | 12.86 | 12.51 | 12.61 | 12.40 | qfq | 3,603,857 | 45,695,336 | -0.79% |
| 2025-02-24 | 12.61 | 12.73 | 12.55 | 12.71 | 12.49 | qfq | 3,604,137 | 45,578,102 | 0.63% |
| 2025-02-21 | 12.73 | 12.74 | 12.57 | 12.63 | 12.42 | qfq | 4,342,770 | 54,824,114 | -0.71% |
| 2025-02-20 | 12.48 | 12.79 | 12.44 | 12.72 | 12.50 | qfq | 5,347,447 | 67,651,669 | 2.09% |
| 2025-02-19 | 12.32 | 12.46 | 12.21 | 12.46 | 12.25 | qfq | 2,721,946 | 33,680,036 | 1.63% |
| 2025-02-18 | 12.55 | 12.56 | 12.24 | 12.26 | 12.05 | qfq | 3,512,860 | 43,624,523 | -2.31% |
| 2025-02-17 | 12.44 | 12.55 | 12.38 | 12.55 | 12.34 | qfq | 3,133,409 | 39,062,361 | 0.97% |
| 2025-02-14 | 12.42 | 12.58 | 12.37 | 12.43 | 12.22 | qfq | 2,839,019 | 35,364,481 | 0.08% |
| 2025-02-13 | 12.46 | 12.60 | 12.41 | 12.42 | 12.21 | qfq | 2,954,832 | 36,960,986 | -0.72% |
| 2025-02-12 | 12.46 | 12.52 | 12.33 | 12.51 | 12.30 | qfq | 3,435,261 | 42,717,455 | 0.32% |
| 2025-02-11 | 12.54 | 12.54 | 12.37 | 12.47 | 12.26 | qfq | 3,569,138 | 44,392,160 | -0.64% |
| 2025-02-10 | 12.45 | 12.55 | 12.40 | 12.55 | 12.34 | qfq | 3,165,443 | 39,523,633 | 0.72% |
| 2025-02-07 | 12.32 | 12.56 | 12.27 | 12.46 | 12.25 | qfq | 4,837,807 | 60,244,443 | 0.73% |
| 2025-02-06 | 12.23 | 12.37 | 12.10 | 12.37 | 12.16 | qfq | 3,429,192 | 42,104,834 | 1.64% |
| 2025-02-05 | 12.28 | 12.39 | 12.09 | 12.17 | 11.96 | qfq | 2,890,150 | 35,285,988 | -0.90% |
| 2025-01-27 | 12.43 | 12.53 | 12.28 | 12.28 | 12.07 | qfq | 2,415,550 | 29,945,870 | -0.49% |
| 2025-01-24 | 12.26 | 12.37 | 12.22 | 12.34 | 12.13 | qfq | 2,142,750 | 26,349,319 | 0.49% |
| 2025-01-23 | 12.25 | 12.47 | 12.25 | 12.28 | 12.07 | qfq | 3,260,850 | 40,336,209 | 0.82% |
| 2025-01-22 | 12.23 | 12.32 | 12.13 | 12.18 | 11.97 | qfq | 2,002,952 | 24,482,372 | -0.98% |
| 2025-01-21 | 12.39 | 12.45 | 12.22 | 12.30 | 12.09 | qfq | 2,230,927 | 27,408,957 | -0.65% |
| 2025-01-20 | 12.30 | 12.40 | 12.21 | 12.38 | 12.17 | qfq | 2,769,527 | 34,162,344 | 1.14% |
| 2025-01-17 | 12.14 | 12.26 | 12.09 | 12.24 | 12.03 | qfq | 2,756,900 | 33,590,371 | 0.16% |
| 2025-01-16 | 12.18 | 12.35 | 12.05 | 12.22 | 12.01 | qfq | 3,427,327 | 41,823,496 | 1.24% |
| 2025-01-15 | 12.09 | 12.15 | 11.93 | 12.07 | 11.87 | qfq | 2,639,378 | 31,824,832 | 0.17% |
| 2025-01-14 | 11.68 | 12.09 | 11.65 | 12.05 | 11.85 | qfq | 4,416,203 | 52,632,683 | 3.26% |
| 2025-01-13 | 11.42 | 11.72 | 11.38 | 11.67 | 11.47 | qfq | 2,698,423 | 31,210,510 | 0.69% |
| 2025-01-10 | 11.90 | 12.04 | 11.58 | 11.59 | 11.39 | qfq | 3,199,023 | 37,797,998 | -3.09% |
| 2025-01-09 | 12.00 | 12.13 | 11.91 | 11.96 | 11.76 | qfq | 2,809,670 | 33,785,399 | -0.91% |
| 2025-01-08 | 12.11 | 12.15 | 11.77 | 12.07 | 11.87 | qfq | 3,437,741 | 41,195,566 | -0.82% |
| 2025-01-07 | 12.01 | 12.18 | 11.91 | 12.17 | 11.96 | qfq | 3,553,200 | 42,876,966 | 0.75% |
| 2025-01-06 | 11.89 | 12.24 | 11.62 | 12.08 | 11.88 | qfq | 4,970,609 | 59,673,430 | 1.34% |
| 2025-01-03 | 12.55 | 12.56 | 11.89 | 11.92 | 11.72 | qfq | 6,859,753 | 83,626,240 | -5.99% |
| 2025-01-02 | 13.01 | 13.10 | 12.51 | 12.68 | 12.32 | qfq | 5,973,559 | 76,474,541 | -1.32% |
| 2024-12-31 | 13.34 | 13.43 | 12.83 | 12.85 | 12.48 | qfq | 5,933,954 | 77,417,130 | -3.60% |
| 2024-12-30 | 13.37 | 13.48 | 13.17 | 13.33 | 12.95 | qfq | 4,629,300 | 61,711,613 | -0.97% |
| 2024-12-27 | 13.31 | 13.65 | 13.28 | 13.46 | 13.08 | qfq | 5,933,550 | 80,162,383 | 1.13% |
| 2024-12-26 | 13.27 | 13.45 | 13.21 | 13.31 | 12.93 | qfq | 5,026,050 | 66,947,307 | 0.45% |
| 2024-12-25 | 13.90 | 13.99 | 13.17 | 13.25 | 12.87 | qfq | 9,417,700 | 126,361,888 | -5.22% |
| 2024-12-24 | 13.99 | 14.39 | 13.71 | 13.98 | 13.58 | qfq | 8,316,295 | 116,227,277 | -0.29% |
| 2024-12-23 | 14.80 | 15.08 | 13.95 | 14.02 | 13.62 | qfq | 14,144,343 | 203,565,839 | -5.91% |
| 2024-12-20 | 14.62 | 15.30 | 14.53 | 14.90 | 14.47 | qfq | 16,881,559 | 253,310,770 | 1.29% |
| 2024-12-19 | 14.77 | 15.20 | 14.41 | 14.71 | 14.29 | qfq | 24,629,093 | 360,219,261 | -3.35% |
| 2024-12-18 | 14.41 | 15.62 | 14.23 | 15.22 | 14.79 | qfq | 38,622,910 | 589,324,024 | 7.18% |
| 2024-12-17 | 14.63 | 14.87 | 14.15 | 14.20 | 13.79 | qfq | 4,932,425 | 71,192,433 | -2.74% |
| 2024-12-16 | 14.75 | 14.85 | 14.46 | 14.60 | 14.18 | qfq | 4,119,624 | 60,160,158 | -0.82% |
| 2024-12-13 | 14.93 | 14.96 | 14.71 | 14.72 | 14.30 | qfq | 5,235,600 | 77,648,773 | -1.93% |
| 2024-12-12 | 14.80 | 15.25 | 14.72 | 15.01 | 14.58 | qfq | 7,805,823 | 116,580,747 | 1.21% |
| 2024-12-11 | 14.83 | 14.94 | 14.65 | 14.83 | 14.41 | qfq | 6,402,460 | 94,862,916 | -0.07% |
| 2024-12-10 | 14.32 | 15.35 | 14.09 | 14.84 | 14.42 | qfq | 19,068,684 | 281,300,422 | 6.08% |
| 2024-12-09 | 14.04 | 14.13 | 13.87 | 13.99 | 13.59 | qfq | 4,320,824 | 60,489,604 | -0.78% |
| 2024-12-06 | 14.19 | 14.25 | 13.93 | 14.10 | 13.70 | qfq | 5,365,619 | 75,646,926 | -1.05% |
| 2024-12-05 | 14.09 | 14.33 | 13.96 | 14.25 | 13.84 | qfq | 5,716,791 | 80,976,304 | 1.14% |
| 2024-12-04 | 14.13 | 14.63 | 14.00 | 14.09 | 13.69 | qfq | 8,609,696 | 122,709,241 | -0.28% |
| 2024-12-03 | 14.15 | 14.35 | 14.04 | 14.13 | 13.73 | qfq | 4,252,270 | 60,241,909 | -0.35% |
| 2024-12-02 | 13.82 | 14.30 | 13.77 | 14.18 | 13.78 | qfq | 6,431,337 | 90,949,461 | 3.05% |
| 2024-11-29 | 13.69 | 13.92 | 13.60 | 13.76 | 13.37 | qfq | 4,377,904 | 60,244,346 | 0.51% |
| 2024-11-28 | 13.41 | 13.98 | 13.39 | 13.69 | 13.30 | qfq | 6,825,173 | 94,055,683 | 1.94% |
| 2024-11-27 | 13.15 | 13.45 | 12.83 | 13.43 | 13.05 | qfq | 3,956,735 | 51,886,602 | 1.97% |
| 2024-11-26 | 13.34 | 13.46 | 13.14 | 13.17 | 12.79 | qfq | 2,454,637 | 32,616,372 | -1.42% |
| 2024-11-25 | 13.16 | 13.44 | 13.15 | 13.36 | 12.98 | qfq | 3,342,563 | 44,398,697 | 1.21% |
| 2024-11-22 | 13.85 | 13.88 | 13.17 | 13.20 | 12.82 | qfq | 6,833,268 | 92,520,719 | -4.90% |
| 2024-11-21 | 14.08 | 14.21 | 13.73 | 13.88 | 13.48 | qfq | 6,394,636 | 88,928,282 | -1.98% |
| 2024-11-20 | 14.13 | 14.33 | 13.95 | 14.16 | 13.76 | qfq | 4,703,800 | 66,483,184 | 0.21% |
| 2024-11-19 | 13.80 | 14.30 | 13.66 | 14.13 | 13.73 | qfq | 6,769,259 | 94,616,044 | 3.21% |
| 2024-11-18 | 14.40 | 14.50 | 13.64 | 13.69 | 13.30 | qfq | 8,512,561 | 118,770,116 | -5.26% |
| 2024-11-15 | 15.15 | 15.29 | 14.42 | 14.45 | 14.04 | qfq | 11,221,311 | 166,570,988 | -4.93% |
| 2024-11-14 | 14.72 | 15.60 | 14.65 | 15.20 | 14.77 | qfq | 17,746,537 | 269,955,597 | 3.75% |
| 2024-11-13 | 14.61 | 14.78 | 14.32 | 14.65 | 14.23 | qfq | 5,326,118 | 77,371,158 | 0.07% |
| 2024-11-12 | 14.45 | 15.15 | 14.41 | 14.64 | 14.22 | qfq | 11,146,512 | 164,987,778 | 1.81% |
| 2024-11-11 | 14.04 | 14.38 | 14.00 | 14.38 | 13.97 | qfq | 5,725,928 | 81,555,240 | 1.99% |
| 2024-11-08 | 14.21 | 14.38 | 14.03 | 14.10 | 13.70 | qfq | 5,499,828 | 78,013,349 | -0.07% |
| 2024-11-07 | 13.85 | 14.14 | 13.75 | 14.11 | 13.71 | qfq | 5,452,592 | 76,480,937 | 0.71% |
| 2024-11-06 | 14.18 | 14.25 | 13.90 | 14.01 | 13.61 | qfq | 4,566,840 | 64,331,107 | -1.20% |
| 2024-11-05 | 14.05 | 14.22 | 13.90 | 14.18 | 13.78 | qfq | 4,485,725 | 63,259,114 | 1.07% |
| 2024-11-04 | 13.64 | 14.03 | 13.64 | 14.03 | 13.63 | qfq | 3,053,157 | 42,547,424 | 3.01% |
| 2024-11-01 | 13.92 | 14.17 | 13.60 | 13.62 | 13.23 | qfq | 4,701,919 | 65,138,455 | -2.58% |
| 2024-10-31 | 13.97 | 14.15 | 13.84 | 13.98 | 13.58 | qfq | 3,143,367 | 43,984,445 | 0.07% |
| 2024-10-30 | 14.01 | 14.27 | 13.88 | 13.97 | 13.57 | qfq | 4,735,900 | 66,520,208 | -0.99% |
| 2024-10-29 | 15.01 | 15.04 | 14.02 | 14.11 | 13.71 | qfq | 11,461,487 | 165,069,346 | -6.25% |
| 2024-10-28 | 14.40 | 15.18 | 14.28 | 15.05 | 14.62 | qfq | 7,800,225 | 115,124,302 | 5.02% |
| 2024-10-25 | 14.04 | 14.41 | 14.04 | 14.33 | 13.92 | qfq | 3,769,224 | 53,742,093 | 2.07% |
| 2024-10-24 | 14.16 | 14.24 | 13.97 | 14.04 | 13.64 | qfq | 3,123,048 | 43,985,243 | -1.20% |
| 2024-10-23 | 14.27 | 14.69 | 14.15 | 14.21 | 13.80 | qfq | 4,994,500 | 71,607,726 | -0.35% |
| 2024-10-22 | 14.06 | 14.39 | 14.00 | 14.26 | 13.85 | qfq | 4,873,032 | 69,432,076 | 1.13% |
| 2024-10-21 | 14.28 | 14.37 | 14.01 | 14.10 | 13.70 | qfq | 5,413,402 | 76,571,746 | -1.26% |
| 2024-10-18 | 13.83 | 14.48 | 13.83 | 14.28 | 13.87 | qfq | 5,256,402 | 74,630,695 | 2.73% |
| 2024-10-17 | 14.23 | 14.38 | 13.90 | 13.90 | 13.50 | qfq | 3,379,517 | 47,782,068 | -2.11% |
| 2024-10-16 | 13.97 | 14.43 | 13.91 | 14.20 | 13.79 | qfq | 3,580,094 | 50,983,896 | 0.64% |
| 2024-10-15 | 14.30 | 14.58 | 14.10 | 14.11 | 13.71 | qfq | 4,545,100 | 64,813,186 | -1.95% |
| 2024-10-14 | 13.94 | 14.45 | 13.65 | 14.39 | 13.98 | qfq | 6,199,514 | 87,485,271 | 4.81% |
| 2024-10-11 | 14.09 | 14.26 | 13.52 | 13.73 | 13.34 | qfq | 5,555,150 | 76,916,483 | -3.31% |
| 2024-10-10 | 14.15 | 14.68 | 13.88 | 14.20 | 13.79 | qfq | 9,040,552 | 129,508,146 | 0.64% |
| 2024-10-09 | 14.78 | 14.97 | 14.03 | 14.11 | 13.71 | qfq | 13,974,544 | 202,328,413 | -5.74% |
| 2024-10-08 | 15.85 | 15.85 | 14.30 | 14.97 | 14.54 | qfq | 18,619,561 | 279,927,180 | 3.89% |
| 2024-09-30 | 13.55 | 14.41 | 13.43 | 14.41 | 14.00 | qfq | 13,958,742 | 196,744,366 | 10.00% |
| 2024-09-27 | 12.58 | 13.24 | 12.54 | 13.10 | 12.73 | qfq | 7,626,781 | 98,350,746 | 5.56% |
| 2024-09-26 | 11.67 | 12.41 | 11.67 | 12.41 | 12.06 | qfq | 5,179,200 | 62,748,890 | 4.99% |
| 2024-09-25 | 11.92 | 12.11 | 11.72 | 11.82 | 11.48 | qfq | 4,437,400 | 53,038,254 | 0.00% |
| 2024-09-24 | 11.17 | 11.85 | 11.12 | 11.82 | 11.48 | qfq | 5,118,629 | 58,846,491 | 6.58% |
| 2024-09-23 | 11.04 | 11.22 | 10.95 | 11.09 | 10.77 | qfq | 2,510,460 | 27,808,924 | 0.09% |
| 2024-09-20 | 11.40 | 11.40 | 11.02 | 11.08 | 10.76 | qfq | 2,468,900 | 27,470,257 | -2.72% |
| 2024-09-19 | 11.11 | 11.43 | 11.09 | 11.39 | 11.06 | qfq | 2,636,920 | 29,775,252 | 3.45% |
| 2024-09-18 | 11.21 | 11.27 | 10.80 | 11.01 | 10.70 | qfq | 2,403,857 | 26,391,089 | -1.96% |
| 2024-09-13 | 11.29 | 11.45 | 11.02 | 11.23 | 10.91 | qfq | 2,786,189 | 31,299,050 | -0.62% |
| 2024-09-12 | 11.50 | 11.69 | 11.28 | 11.30 | 10.98 | qfq | 3,195,900 | 36,475,070 | -2.59% |
| 2024-09-11 | 11.30 | 11.71 | 11.20 | 11.60 | 11.27 | qfq | 3,881,494 | 44,710,681 | 2.84% |
| 2024-09-10 | 11.42 | 11.45 | 10.99 | 11.28 | 10.96 | qfq | 3,885,000 | 43,421,658 | -0.79% |
| 2024-09-09 | 11.58 | 11.66 | 11.28 | 11.37 | 11.05 | qfq | 2,835,000 | 32,461,963 | -2.65% |
| 2024-09-06 | 12.02 | 12.04 | 11.61 | 11.68 | 11.35 | qfq | 3,389,079 | 39,887,343 | -2.83% |
| 2024-09-05 | 11.93 | 12.07 | 11.90 | 12.02 | 11.68 | qfq | 2,134,000 | 25,568,667 | 0.59% |
| 2024-09-04 | 12.01 | 12.19 | 11.95 | 11.95 | 11.61 | qfq | 2,846,400 | 34,274,024 | -1.24% |
| 2024-09-03 | 11.88 | 12.25 | 11.83 | 12.10 | 11.75 | qfq | 3,332,776 | 40,159,204 | 1.17% |
| 2024-09-02 | 12.03 | 12.19 | 11.94 | 11.96 | 11.62 | qfq | 2,663,523 | 32,119,883 | -1.16% |
| 2024-08-30 | 12.07 | 12.35 | 11.93 | 12.10 | 11.75 | qfq | 5,959,927 | 72,498,720 | 0.08% |
| 2024-08-29 | 11.62 | 12.15 | 11.57 | 12.09 | 11.74 | qfq | 5,920,413 | 70,553,805 | 3.25% |
| 2024-08-28 | 11.61 | 11.87 | 11.56 | 11.71 | 11.38 | qfq | 3,645,370 | 42,781,391 | 0.60% |
| 2024-08-27 | 11.63 | 11.79 | 11.59 | 11.64 | 11.31 | qfq | 3,221,650 | 37,571,618 | -0.17% |
| 2024-08-26 | 11.80 | 11.90 | 11.63 | 11.66 | 11.33 | qfq | 4,637,735 | 54,506,310 | -1.52% |
| 2024-08-23 | 11.78 | 12.18 | 11.59 | 11.84 | 11.50 | qfq | 6,644,705 | 78,508,868 | 0.51% |
| 2024-08-22 | 11.85 | 11.98 | 11.63 | 11.78 | 11.44 | qfq | 4,896,560 | 57,707,353 | -0.76% |
| 2024-08-21 | 11.43 | 12.22 | 11.31 | 11.87 | 11.53 | qfq | 10,640,230 | 126,518,130 | 3.31% |
| 2024-08-20 | 11.12 | 11.55 | 11.00 | 11.49 | 11.16 | qfq | 8,867,145 | 100,549,559 | 4.26% |
| 2024-08-19 | 11.02 | 11.17 | 10.97 | 11.02 | 10.71 | qfq | 2,114,900 | 23,381,510 | -0.36% |
| 2024-08-16 | 11.05 | 11.18 | 10.91 | 11.06 | 10.74 | qfq | 1,914,571 | 21,149,818 | 0.09% |
| 2024-08-15 | 11.05 | 11.19 | 10.84 | 11.05 | 10.73 | qfq | 2,463,100 | 27,172,843 | 0.09% |
| 2024-08-14 | 11.26 | 11.32 | 11.02 | 11.04 | 10.72 | qfq | 2,049,111 | 22,777,624 | -2.21% |
| 2024-08-13 | 11.11 | 11.30 | 10.98 | 11.29 | 10.97 | qfq | 1,943,810 | 21,685,008 | 1.62% |
| 2024-08-12 | 11.20 | 11.31 | 11.06 | 11.11 | 10.79 | qfq | 1,824,160 | 20,383,714 | -1.07% |
| 2024-08-09 | 11.51 | 11.54 | 11.23 | 11.23 | 10.91 | qfq | 2,099,258 | 23,811,505 | -1.58% |
| 2024-08-08 | 11.33 | 11.53 | 11.24 | 11.41 | 11.08 | qfq | 3,084,485 | 35,160,476 | 0.44% |
| 2024-08-07 | 11.48 | 11.48 | 11.30 | 11.36 | 11.04 | qfq | 4,326,500 | 49,218,859 | -1.22% |
| 2024-08-06 | 11.02 | 12.03 | 11.02 | 11.50 | 11.17 | qfq | 9,089,003 | 105,513,953 | 5.12% |
| 2024-08-05 | 11.17 | 11.44 | 10.93 | 10.94 | 10.63 | qfq | 3,526,780 | 39,351,165 | -2.84% |
| 2024-08-02 | 11.17 | 11.63 | 11.07 | 11.26 | 10.94 | qfq | 4,532,900 | 51,680,902 | 0.27% |
| 2024-08-01 | 11.28 | 11.44 | 11.10 | 11.23 | 10.91 | qfq | 3,569,450 | 40,319,907 | -0.71% |
| 2024-07-31 | 10.74 | 11.32 | 10.56 | 11.31 | 10.99 | qfq | 4,438,486 | 49,137,927 | 5.80% |
| 2024-07-30 | 10.71 | 10.79 | 10.61 | 10.69 | 10.38 | qfq | 1,589,970 | 16,978,459 | -0.19% |
| 2024-07-29 | 10.82 | 10.83 | 10.52 | 10.71 | 10.40 | qfq | 2,195,572 | 23,492,296 | -0.19% |
| 2024-07-26 | 10.38 | 10.78 | 10.38 | 10.73 | 10.42 | qfq | 3,060,600 | 32,668,843 | 3.37% |
| 2024-07-25 | 10.20 | 10.51 | 10.11 | 10.38 | 10.08 | qfq | 3,061,949 | 31,704,867 | 2.17% |
| 2024-07-24 | 10.52 | 10.59 | 10.14 | 10.16 | 9.87 | qfq | 5,302,952 | 54,509,506 | -3.97% |
| 2024-07-23 | 10.98 | 11.00 | 10.58 | 10.58 | 10.28 | qfq | 3,278,380 | 35,189,271 | -3.82% |
| 2024-07-22 | 11.10 | 11.15 | 10.92 | 11.00 | 10.69 | qfq | 2,091,300 | 23,059,447 | -0.81% |
| 2024-07-19 | 11.21 | 11.27 | 11.06 | 11.09 | 10.77 | qfq | 2,277,300 | 25,401,129 | -1.07% |
| 2024-07-18 | 11.19 | 11.24 | 10.97 | 11.21 | 10.89 | qfq | 2,018,340 | 22,408,376 | 0.09% |
| 2024-07-17 | 11.22 | 11.34 | 11.10 | 11.20 | 10.88 | qfq | 1,869,710 | 20,952,545 | 0.00% |
| 2024-07-16 | 11.23 | 11.32 | 11.12 | 11.20 | 10.88 | qfq | 2,023,800 | 22,689,638 | -0.80% |
| 2024-07-15 | 11.58 | 11.64 | 11.23 | 11.29 | 10.97 | qfq | 2,331,348 | 26,485,999 | -2.50% |
| 2024-07-12 | 11.66 | 11.73 | 11.52 | 11.58 | 11.25 | qfq | 1,997,500 | 23,212,379 | -0.52% |
| 2024-07-11 | 11.30 | 11.65 | 11.25 | 11.64 | 11.31 | qfq | 3,327,854 | 38,364,330 | 4.86% |
| 2024-07-10 | 11.15 | 11.35 | 11.07 | 11.10 | 10.78 | qfq | 2,353,554 | 26,359,058 | -1.16% |
| 2024-07-09 | 10.93 | 11.29 | 10.81 | 11.23 | 10.91 | qfq | 3,443,637 | 38,003,588 | 3.60% |
| 2024-07-08 | 11.26 | 11.33 | 10.80 | 10.84 | 10.53 | qfq | 3,294,470 | 36,203,002 | -4.75% |
| 2024-07-05 | 11.15 | 11.41 | 11.06 | 11.38 | 11.06 | qfq | 2,643,665 | 29,638,341 | 0.26% |
| 2024-07-04 | 11.76 | 11.80 | 11.33 | 11.35 | 10.83 | qfq | 2,726,437 | 31,339,668 | -3.40% |
| 2024-07-03 | 11.93 | 11.95 | 11.66 | 11.75 | 11.21 | qfq | 2,125,100 | 25,045,777 | -1.26% |
| 2024-07-02 | 11.90 | 12.10 | 11.85 | 11.90 | 11.36 | qfq | 2,231,870 | 26,777,107 | 0.00% |
| 2024-07-01 | 11.79 | 11.92 | 11.57 | 11.90 | 11.36 | qfq | 2,966,206 | 34,928,969 | 1.02% |
| 2024-06-28 | 11.90 | 12.02 | 11.78 | 11.78 | 11.24 | qfq | 2,759,990 | 32,870,246 | -0.84% |
| 2024-06-27 | 12.26 | 12.27 | 11.86 | 11.88 | 11.34 | qfq | 3,080,100 | 37,046,386 | -3.18% |
| 2024-06-26 | 11.98 | 12.27 | 11.86 | 12.27 | 11.71 | qfq | 3,514,570 | 42,328,561 | 2.25% |
| 2024-06-25 | 11.92 | 12.15 | 11.83 | 12.00 | 11.45 | qfq | 3,202,365 | 38,349,188 | -0.25% |
| 2024-06-24 | 12.60 | 12.60 | 11.99 | 12.03 | 11.48 | qfq | 4,625,575 | 56,471,884 | -5.20% |
| 2024-06-21 | 12.86 | 12.89 | 12.61 | 12.69 | 12.11 | qfq | 3,310,053 | 42,184,149 | -1.70% |
| 2024-06-20 | 13.23 | 13.33 | 12.91 | 12.91 | 12.32 | qfq | 2,843,806 | 37,258,669 | -2.12% |
| 2024-06-19 | 13.40 | 13.48 | 13.16 | 13.19 | 12.59 | qfq | 2,248,070 | 29,861,196 | -1.27% |
| 2024-06-18 | 13.30 | 13.49 | 13.22 | 13.36 | 12.75 | qfq | 2,014,766 | 26,963,488 | -0.15% |
| 2024-06-17 | 13.32 | 13.44 | 13.26 | 13.38 | 12.77 | qfq | 2,407,770 | 32,128,844 | 0.00% |
| 2024-06-14 | 13.54 | 13.59 | 13.30 | 13.38 | 12.77 | qfq | 2,458,420 | 32,904,416 | -1.18% |
| 2024-06-13 | 13.77 | 13.79 | 13.52 | 13.54 | 12.92 | qfq | 2,748,954 | 37,426,062 | -1.46% |
| 2024-06-12 | 13.62 | 13.75 | 13.56 | 13.74 | 13.11 | qfq | 2,727,589 | 37,246,921 | 0.81% |
| 2024-06-11 | 13.48 | 13.63 | 13.20 | 13.63 | 13.01 | qfq | 2,852,700 | 38,200,088 | 1.11% |
| 2024-06-07 | 13.33 | 13.61 | 13.28 | 13.48 | 12.86 | qfq | 3,142,800 | 42,252,234 | 2.28% |
| 2024-06-06 | 13.64 | 14.06 | 13.12 | 13.18 | 12.58 | qfq | 5,083,850 | 68,192,724 | -3.02% |
| 2024-06-05 | 13.86 | 13.91 | 13.59 | 13.59 | 12.97 | qfq | 2,999,000 | 41,279,859 | -2.30% |
| 2024-06-04 | 13.91 | 13.95 | 13.63 | 13.91 | 13.27 | qfq | 3,435,440 | 47,337,119 | -0.22% |
| 2024-06-03 | 14.34 | 14.39 | 13.76 | 13.94 | 13.30 | qfq | 4,660,610 | 65,179,054 | -2.79% |
| 2024-05-31 | 14.56 | 14.58 | 14.30 | 14.34 | 13.69 | qfq | 2,715,640 | 39,281,044 | -1.17% |
| 2024-05-30 | 14.64 | 14.80 | 14.48 | 14.51 | 13.85 | qfq | 2,132,049 | 31,128,555 | -0.89% |
| 2024-05-29 | 14.49 | 14.68 | 14.47 | 14.64 | 13.97 | qfq | 2,860,629 | 41,744,899 | 0.97% |
| 2024-05-28 | 14.52 | 14.66 | 14.45 | 14.50 | 13.84 | qfq | 2,643,130 | 38,417,018 | -0.82% |
| 2024-05-27 | 14.68 | 14.75 | 14.24 | 14.62 | 13.95 | qfq | 5,221,828 | 75,276,245 | -0.34% |
| 2024-05-24 | 14.99 | 14.99 | 14.65 | 14.67 | 14.00 | qfq | 3,622,863 | 53,518,173 | -1.48% |
| 2024-05-23 | 15.61 | 15.61 | 14.80 | 14.89 | 14.21 | qfq | 6,443,660 | 96,978,948 | -4.31% |
| 2024-05-22 | 15.42 | 15.78 | 15.41 | 15.56 | 14.85 | qfq | 4,130,132 | 64,173,608 | 0.19% |
| 2024-05-21 | 15.80 | 15.80 | 15.41 | 15.53 | 14.82 | qfq | 6,047,112 | 94,040,281 | -2.33% |
| 2024-05-20 | 15.48 | 16.23 | 15.48 | 15.90 | 15.17 | qfq | 8,318,236 | 132,178,426 | 2.12% |
| 2024-05-17 | 15.34 | 15.60 | 15.18 | 15.57 | 14.86 | qfq | 4,205,751 | 64,613,034 | 1.50% |
| 2024-05-16 | 15.26 | 15.58 | 15.26 | 15.34 | 14.64 | qfq | 5,017,205 | 77,162,776 | 0.33% |
| 2024-05-15 | 15.35 | 15.58 | 15.24 | 15.29 | 14.59 | qfq | 5,303,083 | 81,705,692 | -0.39% |
| 2024-05-14 | 15.42 | 15.58 | 15.29 | 15.35 | 14.65 | qfq | 4,528,556 | 69,714,288 | 0.33% |
| 2024-05-13 | 15.69 | 15.76 | 15.19 | 15.30 | 14.60 | qfq | 10,479,157 | 161,276,727 | -4.38% |
| 2024-05-10 | 16.06 | 16.70 | 15.93 | 16.00 | 15.27 | qfq | 14,148,241 | 231,515,117 | 0.38% |
| 2024-05-09 | 15.89 | 16.15 | 15.88 | 15.94 | 15.21 | qfq | 6,304,495 | 100,806,239 | 0.31% |
| 2024-05-08 | 16.60 | 16.60 | 15.83 | 15.89 | 15.16 | qfq | 11,077,165 | 178,133,149 | -4.33% |
| 2024-05-07 | 16.10 | 16.85 | 15.84 | 16.61 | 15.85 | qfq | 18,827,166 | 308,126,938 | 2.98% |
| 2024-05-06 | 14.80 | 16.13 | 14.73 | 16.13 | 15.39 | qfq | 11,757,130 | 182,508,795 | 10.03% |
| 2024-04-30 | 14.98 | 15.08 | 14.64 | 14.66 | 13.99 | qfq | 4,291,480 | 63,404,971 | -1.48% |
| 2024-04-29 | 13.57 | 15.32 | 13.50 | 14.88 | 14.20 | qfq | 12,732,716 | 186,439,912 | 6.13% |
| 2024-04-26 | 14.08 | 14.16 | 13.92 | 14.02 | 13.38 | qfq | 4,710,146 | 66,072,105 | -0.43% |
| 2024-04-25 | 13.68 | 14.17 | 13.65 | 14.08 | 13.44 | qfq | 4,215,131 | 58,978,559 | 2.40% |
| 2024-04-24 | 13.70 | 13.90 | 13.42 | 13.75 | 13.12 | qfq | 4,373,720 | 59,654,424 | 1.40% |
| 2024-04-23 | 13.41 | 13.64 | 13.32 | 13.56 | 12.94 | qfq | 3,387,930 | 45,708,883 | 0.74% |
| 2024-04-22 | 13.41 | 13.78 | 13.06 | 13.46 | 12.85 | qfq | 4,439,470 | 60,028,054 | 1.05% |
| 2024-04-19 | 13.76 | 13.93 | 13.24 | 13.32 | 12.71 | qfq | 6,098,444 | 82,433,047 | -3.48% |
| 2024-04-18 | 14.16 | 14.20 | 13.78 | 13.80 | 13.17 | qfq | 4,874,756 | 67,839,240 | -2.47% |
| 2024-04-17 | 13.60 | 14.16 | 13.60 | 14.15 | 13.50 | qfq | 5,745,307 | 80,296,138 | 6.07% |
| 2024-04-16 | 14.68 | 14.85 | 13.33 | 13.34 | 12.73 | qfq | 9,984,445 | 138,149,815 | -9.44% |
| 2024-04-15 | 15.36 | 15.50 | 14.58 | 14.73 | 14.06 | qfq | 8,376,829 | 125,229,244 | -4.60% |
| 2024-04-12 | 15.57 | 15.81 | 15.42 | 15.44 | 14.73 | qfq | 5,390,984 | 84,134,539 | -1.34% |
| 2024-04-11 | 15.30 | 16.04 | 15.27 | 15.65 | 14.94 | qfq | 9,592,670 | 151,630,165 | 0.90% |
| 2024-04-10 | 15.33 | 15.60 | 15.18 | 15.51 | 14.80 | qfq | 9,198,757 | 141,284,586 | 0.00% |
| 2024-04-09 | 14.56 | 15.80 | 14.50 | 15.51 | 14.80 | qfq | 12,047,397 | 182,695,283 | 5.01% |
| 2024-04-08 | 14.40 | 14.87 | 14.35 | 14.77 | 14.10 | qfq | 10,749,054 | 157,037,028 | 3.94% |
| 2024-04-03 | 14.11 | 14.25 | 13.85 | 14.21 | 13.56 | qfq | 5,145,822 | 72,294,448 | 0.57% |
| 2024-04-02 | 14.15 | 14.20 | 13.95 | 14.13 | 13.48 | qfq | 5,530,844 | 77,886,852 | 0.28% |
| 2024-04-01 | 13.92 | 14.29 | 13.92 | 14.09 | 13.45 | qfq | 8,539,288 | 120,411,192 | 1.51% |
| 2024-03-29 | 13.91 | 14.08 | 13.74 | 13.88 | 13.25 | qfq | 4,287,051 | 59,447,415 | -0.86% |
| 2024-03-28 | 13.81 | 14.24 | 13.80 | 14.00 | 13.36 | qfq | 3,325,357 | 46,517,218 | 1.38% |
| 2024-03-27 | 14.30 | 14.38 | 13.80 | 13.81 | 13.18 | qfq | 2,677,513 | 37,718,783 | -3.16% |
| 2024-03-26 | 14.35 | 14.49 | 13.98 | 14.26 | 13.61 | qfq | 4,149,094 | 59,005,792 | -0.63% |
| 2024-03-25 | 14.74 | 14.89 | 14.31 | 14.35 | 13.69 | qfq | 4,584,867 | 67,060,951 | -3.63% |
| 2024-03-22 | 15.61 | 15.61 | 14.83 | 14.89 | 14.21 | qfq | 4,825,334 | 72,899,180 | -4.55% |
| 2024-03-21 | 15.91 | 15.95 | 15.46 | 15.60 | 14.89 | qfq | 3,297,920 | 51,650,208 | -1.64% |
| 2024-03-20 | 15.87 | 15.91 | 15.70 | 15.86 | 15.14 | qfq | 2,080,592 | 32,882,000 | 0.13% |
| 2024-03-19 | 15.81 | 16.02 | 15.81 | 15.84 | 15.12 | qfq | 1,990,538 | 31,626,720 | -0.38% |
| 2024-03-18 | 15.90 | 15.98 | 15.62 | 15.90 | 15.17 | qfq | 3,107,523 | 49,027,128 | 0.63% |
| 2024-03-15 | 15.52 | 15.83 | 15.39 | 15.80 | 15.08 | qfq | 2,226,737 | 34,782,440 | 1.48% |
| 2024-03-14 | 15.92 | 16.03 | 15.47 | 15.57 | 14.86 | qfq | 3,344,254 | 52,569,002 | -1.95% |
| 2024-03-13 | 16.04 | 16.17 | 15.80 | 15.88 | 15.15 | qfq | 2,743,890 | 43,679,375 | -1.24% |
| 2024-03-12 | 15.57 | 16.12 | 15.53 | 16.08 | 15.35 | qfq | 4,720,392 | 74,732,622 | 4.01% |
| 2024-03-11 | 15.38 | 15.52 | 15.31 | 15.46 | 14.75 | qfq | 2,621,352 | 40,440,503 | 0.59% |
| 2024-03-08 | 15.50 | 15.67 | 15.32 | 15.37 | 14.67 | qfq | 2,099,278 | 32,342,753 | -0.84% |
| 2024-03-07 | 15.60 | 15.87 | 15.45 | 15.50 | 14.79 | qfq | 2,072,470 | 32,437,351 | -1.02% |
| 2024-03-06 | 15.33 | 15.86 | 15.33 | 15.66 | 14.94 | qfq | 2,500,339 | 39,016,634 | 1.49% |
| 2024-03-05 | 15.60 | 15.64 | 15.25 | 15.43 | 14.73 | qfq | 3,223,000 | 49,765,292 | -1.28% |
| 2024-03-04 | 15.94 | 16.15 | 15.21 | 15.63 | 14.92 | qfq | 5,062,926 | 78,672,619 | -2.31% |
| 2024-03-01 | 16.05 | 16.19 | 15.77 | 16.00 | 15.27 | qfq | 3,597,594 | 57,460,351 | -0.81% |
| 2024-02-29 | 15.67 | 16.30 | 15.61 | 16.13 | 15.39 | qfq | 6,276,185 | 100,210,324 | 1.38% |
| 2024-02-28 | 17.28 | 18.15 | 15.72 | 15.91 | 15.18 | qfq | 7,629,093 | 131,048,406 | -4.96% |
| 2024-02-27 | 16.56 | 16.76 | 16.38 | 16.74 | 15.98 | qfq | 2,710,358 | 44,962,429 | 0.48% |
| 2024-02-26 | 16.22 | 16.87 | 16.05 | 16.66 | 15.90 | qfq | 3,586,805 | 59,301,230 | 2.90% |
| 2024-02-23 | 15.85 | 16.22 | 15.72 | 16.19 | 15.45 | qfq | 2,963,920 | 47,346,010 | 2.66% |
| 2024-02-22 | 15.63 | 15.85 | 15.54 | 15.77 | 15.05 | qfq | 1,924,561 | 30,236,110 | 1.61% |
| 2024-02-21 | 15.50 | 16.00 | 15.46 | 15.52 | 14.81 | qfq | 3,187,742 | 50,334,783 | -1.46% |
| 2024-02-20 | 15.83 | 15.98 | 15.36 | 15.75 | 15.03 | qfq | 3,043,235 | 47,475,389 | -1.56% |
| 2024-02-19 | 15.14 | 16.29 | 15.14 | 16.00 | 15.27 | qfq | 4,128,157 | 65,198,736 | 5.96% |
| 2024-02-08 | 14.36 | 15.49 | 14.36 | 15.10 | 14.41 | qfq | 5,390,764 | 80,603,684 | 6.26% |
| 2024-02-07 | 13.92 | 15.13 | 13.58 | 14.21 | 13.56 | qfq | 5,768,079 | 83,848,856 | 0.57% |
| 2024-02-06 | 12.79 | 14.25 | 12.42 | 14.13 | 13.48 | qfq | 6,767,840 | 90,084,104 | 8.94% |
| 2024-02-05 | 14.00 | 14.18 | 12.86 | 12.97 | 12.38 | qfq | 5,391,129 | 71,423,981 | -9.24% |
| 2024-02-02 | 14.73 | 15.21 | 13.80 | 14.29 | 13.64 | qfq | 4,135,308 | 59,386,844 | -3.45% |
| 2024-02-01 | 14.82 | 15.33 | 14.08 | 14.80 | 14.12 | qfq | 4,949,342 | 72,812,393 | -0.47% |
| 2024-01-31 | 15.89 | 15.89 | 14.84 | 14.87 | 14.19 | qfq | 4,709,630 | 71,555,051 | -5.83% |
| 2024-01-30 | 16.36 | 16.46 | 15.77 | 15.79 | 15.07 | qfq | 3,616,789 | 58,122,520 | -4.30% |
| 2024-01-29 | 17.19 | 17.32 | 16.43 | 16.50 | 15.75 | qfq | 3,733,400 | 62,272,524 | -4.01% |
| 2024-01-26 | 17.48 | 17.65 | 17.10 | 17.19 | 16.40 | qfq | 3,357,978 | 58,186,426 | -1.77% |
| 2024-01-25 | 17.05 | 17.77 | 16.81 | 17.50 | 16.70 | qfq | 5,482,939 | 94,821,072 | 2.16% |
| 2024-01-24 | 17.65 | 17.82 | 16.53 | 17.13 | 16.35 | qfq | 4,835,592 | 82,353,320 | -2.95% |
| 2024-01-23 | 16.88 | 17.79 | 16.61 | 17.65 | 16.84 | qfq | 5,095,205 | 87,909,063 | 4.01% |
| 2024-01-22 | 18.38 | 18.40 | 16.80 | 16.97 | 16.19 | qfq | 4,852,758 | 84,752,317 | -7.77% |
| 2024-01-19 | 18.26 | 18.84 | 18.10 | 18.40 | 17.56 | qfq | 4,450,463 | 82,481,905 | 0.71% |
| 2024-01-18 | 18.87 | 18.92 | 17.68 | 18.27 | 17.44 | qfq | 6,944,630 | 125,829,107 | -3.03% |
| 2024-01-17 | 19.82 | 19.87 | 18.84 | 18.84 | 17.98 | qfq | 5,516,758 | 106,453,904 | -5.61% |
| 2024-01-16 | 20.03 | 20.15 | 19.71 | 19.96 | 19.05 | qfq | 1,951,080 | 38,810,091 | -0.35% |
| 2024-01-15 | 20.14 | 20.14 | 19.75 | 20.03 | 19.12 | qfq | 1,945,300 | 38,802,765 | -0.55% |
| 2024-01-12 | 20.10 | 20.75 | 20.06 | 20.14 | 19.22 | qfq | 3,037,132 | 61,998,016 | 0.30% |
| 2024-01-11 | 20.21 | 20.30 | 19.72 | 20.08 | 19.16 | qfq | 2,603,613 | 52,015,774 | -0.30% |
| 2024-01-10 | 20.33 | 20.56 | 20.05 | 20.14 | 19.22 | qfq | 2,362,692 | 47,814,254 | -1.76% |
| 2024-01-09 | 20.34 | 20.77 | 20.23 | 20.50 | 19.56 | qfq | 2,964,157 | 60,895,505 | 0.69% |
| 2024-01-08 | 20.18 | 20.63 | 20.01 | 20.36 | 19.43 | qfq | 2,898,800 | 59,247,131 | 0.25% |
| 2024-01-05 | 20.69 | 20.85 | 20.16 | 20.31 | 19.38 | qfq | 2,757,059 | 56,317,552 | -1.98% |
| 2024-01-04 | 20.59 | 20.79 | 20.13 | 20.72 | 19.77 | qfq | 4,456,526 | 91,187,992 | 0.39% |
| 2024-01-03 | 20.95 | 21.10 | 20.43 | 20.64 | 19.70 | qfq | 4,362,553 | 90,349,181 | -1.99% |
| 2024-01-02 | 21.15 | 21.27 | 20.83 | 21.06 | 20.10 | qfq | 3,460,230 | 72,937,350 | -0.61% |
| 2023-12-29 | 20.33 | 21.46 | 20.29 | 21.19 | 20.22 | qfq | 7,724,768 | 162,696,902 | 4.49% |
| 2023-12-28 | 19.76 | 20.34 | 19.64 | 20.28 | 19.35 | qfq | 4,199,685 | 84,452,396 | 2.63% |
| 2023-12-27 | 19.63 | 19.96 | 19.43 | 19.76 | 18.86 | qfq | 2,313,200 | 45,514,835 | 0.71% |
| 2023-12-26 | 19.97 | 20.40 | 19.30 | 19.62 | 18.72 | qfq | 4,308,670 | 85,239,545 | -1.75% |
| 2023-12-25 | 20.10 | 20.24 | 19.91 | 19.97 | 19.06 | qfq | 1,704,536 | 34,119,736 | -1.04% |
| 2023-12-22 | 20.22 | 20.50 | 19.85 | 20.18 | 19.26 | qfq | 3,141,900 | 63,418,977 | -0.49% |
| 2023-12-21 | 19.81 | 20.44 | 19.53 | 20.28 | 19.35 | qfq | 3,975,793 | 80,110,983 | 2.37% |
| 2023-12-20 | 20.29 | 20.30 | 19.73 | 19.81 | 18.91 | qfq | 2,705,450 | 54,087,195 | -2.46% |
| 2023-12-19 | 20.15 | 20.41 | 19.82 | 20.31 | 19.38 | qfq | 2,936,349 | 59,155,591 | 0.64% |
| 2023-12-18 | 19.92 | 20.45 | 19.76 | 20.18 | 19.26 | qfq | 3,739,008 | 75,535,609 | 0.60% |
| 2023-12-15 | 20.08 | 20.34 | 19.76 | 20.06 | 19.14 | qfq | 2,454,988 | 49,136,582 | 0.25% |
| 2023-12-14 | 19.97 | 20.16 | 19.91 | 20.01 | 19.10 | qfq | 2,394,413 | 47,975,888 | 0.70% |
| 2023-12-13 | 19.90 | 20.22 | 19.65 | 19.87 | 18.96 | qfq | 2,867,053 | 57,197,276 | 0.05% |
| 2023-12-12 | 19.88 | 19.89 | 19.43 | 19.86 | 18.95 | qfq | 3,611,790 | 71,030,670 | -0.45% |
| 2023-12-11 | 19.02 | 20.03 | 19.02 | 19.95 | 19.04 | qfq | 5,589,281 | 110,331,939 | 4.94% |
| 2023-12-08 | 19.70 | 19.98 | 19.01 | 19.01 | 18.14 | qfq | 4,403,378 | 85,189,215 | -3.75% |
| 2023-12-07 | 19.78 | 19.90 | 19.37 | 19.75 | 18.85 | qfq | 3,092,958 | 60,766,008 | 0.25% |
| 2023-12-06 | 19.85 | 20.37 | 19.65 | 19.70 | 18.80 | qfq | 4,263,363 | 85,074,290 | -1.40% |
| 2023-12-05 | 20.30 | 20.54 | 19.97 | 19.98 | 19.07 | qfq | 3,151,271 | 63,800,420 | -1.82% |
| 2023-12-04 | 20.25 | 20.47 | 19.94 | 20.35 | 19.42 | qfq | 3,453,411 | 69,817,760 | 0.20% |
| 2023-12-01 | 20.71 | 20.76 | 20.20 | 20.31 | 19.38 | qfq | 5,358,991 | 109,344,893 | -1.84% |
| 2023-11-30 | 19.86 | 20.94 | 19.85 | 20.69 | 19.75 | qfq | 11,509,501 | 236,771,462 | 4.18% |
| 2023-11-29 | 19.52 | 19.98 | 19.52 | 19.86 | 18.95 | qfq | 5,714,716 | 113,123,544 | 1.07% |
| 2023-11-28 | 19.77 | 19.77 | 19.46 | 19.65 | 18.75 | qfq | 3,136,632 | 61,492,556 | -0.30% |
| 2023-11-27 | 19.34 | 19.78 | 19.02 | 19.71 | 18.81 | qfq | 5,664,231 | 110,780,667 | 1.65% |
| 2023-11-24 | 19.21 | 19.65 | 19.16 | 19.39 | 18.50 | qfq | 6,921,067 | 134,189,870 | 0.73% |
| 2023-11-23 | 18.76 | 19.33 | 18.71 | 19.25 | 18.37 | qfq | 4,017,542 | 76,724,982 | 2.45% |
| 2023-11-22 | 19.09 | 19.15 | 18.78 | 18.79 | 17.93 | qfq | 3,283,630 | 62,122,665 | -1.62% |
| 2023-11-21 | 19.18 | 19.56 | 19.08 | 19.10 | 18.23 | qfq | 3,335,418 | 64,238,432 | -0.78% |
| 2023-11-20 | 19.21 | 19.30 | 18.94 | 19.25 | 18.37 | qfq | 2,645,791 | 50,621,367 | 0.57% |
| 2023-11-17 | 19.01 | 19.28 | 18.89 | 19.14 | 18.27 | qfq | 2,553,540 | 48,641,005 | 0.42% |
| 2023-11-16 | 19.25 | 19.32 | 19.00 | 19.06 | 18.19 | qfq | 3,518,689 | 67,440,664 | -1.24% |
| 2023-11-15 | 19.28 | 19.44 | 19.12 | 19.30 | 18.42 | qfq | 4,096,640 | 78,930,896 | 0.52% |
| 2023-11-14 | 19.65 | 19.68 | 19.17 | 19.20 | 18.32 | qfq | 6,606,560 | 127,763,265 | -2.29% |
| 2023-11-13 | 19.95 | 20.07 | 19.54 | 19.65 | 18.75 | qfq | 4,540,199 | 89,600,839 | -1.16% |
| 2023-11-10 | 19.61 | 19.92 | 19.33 | 19.88 | 18.97 | qfq | 6,478,064 | 127,435,706 | 0.81% |
| 2023-11-09 | 19.80 | 20.02 | 19.51 | 19.72 | 18.82 | qfq | 6,092,433 | 120,177,174 | -0.85% |
| 2023-11-08 | 19.40 | 20.01 | 19.27 | 19.89 | 18.98 | qfq | 11,120,431 | 218,826,941 | 2.53% |
| 2023-11-07 | 19.20 | 19.46 | 18.97 | 19.40 | 18.51 | qfq | 7,923,239 | 152,462,194 | 0.62% |
| 2023-11-06 | 18.93 | 19.33 | 18.51 | 19.28 | 18.40 | qfq | 12,072,503 | 228,333,912 | 1.63% |
| 2023-11-03 | 18.79 | 19.20 | 18.63 | 18.97 | 18.10 | qfq | 9,660,333 | 183,234,572 | 1.01% |
| 2023-11-02 | 18.71 | 19.40 | 18.28 | 18.78 | 17.92 | qfq | 17,868,083 | 335,753,603 | 0.81% |
| 2023-11-01 | 17.00 | 18.63 | 16.88 | 18.63 | 17.78 | qfq | 12,407,105 | 223,443,406 | 9.98% |
| 2023-10-31 | 16.81 | 16.97 | 16.80 | 16.94 | 16.17 | qfq | 3,423,935 | 57,842,428 | 0.89% |
| 2023-10-30 | 16.77 | 16.96 | 16.66 | 16.79 | 16.02 | qfq | 2,683,557 | 45,212,035 | 0.30% |
| 2023-10-27 | 16.18 | 16.81 | 16.07 | 16.74 | 15.98 | qfq | 3,291,046 | 54,586,868 | 3.33% |
| 2023-10-26 | 16.34 | 16.43 | 15.91 | 16.20 | 15.46 | qfq | 2,757,735 | 44,428,212 | -1.40% |
| 2023-10-25 | 15.95 | 16.74 | 15.95 | 16.43 | 15.68 | qfq | 3,801,254 | 62,577,685 | 3.72% |
| 2023-10-24 | 15.49 | 15.88 | 15.39 | 15.84 | 15.12 | qfq | 2,463,291 | 38,668,266 | 2.33% |
| 2023-10-23 | 15.90 | 16.15 | 15.38 | 15.48 | 14.77 | qfq | 2,640,973 | 41,113,509 | -3.25% |
| 2023-10-20 | 16.01 | 16.25 | 15.92 | 16.00 | 15.27 | qfq | 1,602,603 | 25,716,881 | -0.06% |
| 2023-10-19 | 16.19 | 16.33 | 16.01 | 16.01 | 15.28 | qfq | 1,405,157 | 22,637,612 | -1.11% |
| 2023-10-18 | 16.53 | 16.53 | 16.16 | 16.19 | 15.45 | qfq | 1,546,152 | 25,162,390 | -2.06% |
| 2023-10-17 | 16.56 | 16.66 | 16.43 | 16.53 | 15.78 | qfq | 1,345,480 | 22,196,237 | -0.30% |
| 2023-10-16 | 17.09 | 17.09 | 16.43 | 16.58 | 15.82 | qfq | 3,769,264 | 62,574,042 | -2.70% |
| 2023-10-13 | 17.00 | 17.08 | 16.72 | 17.04 | 16.26 | qfq | 2,753,999 | 46,536,149 | 0.24% |
| 2023-10-12 | 16.87 | 17.03 | 16.63 | 17.00 | 16.22 | qfq | 2,705,428 | 45,756,070 | 1.49% |
| 2023-10-11 | 16.87 | 17.00 | 16.69 | 16.75 | 15.98 | qfq | 1,771,554 | 29,861,949 | 0.30% |
| 2023-10-10 | 16.61 | 16.97 | 16.50 | 16.70 | 15.94 | qfq | 2,396,001 | 40,128,658 | 0.91% |
| 2023-10-09 | 17.30 | 17.30 | 16.44 | 16.55 | 15.79 | qfq | 3,786,297 | 63,091,728 | -3.44% |
| 2023-09-28 | 17.08 | 17.33 | 17.01 | 17.14 | 16.36 | qfq | 1,962,665 | 33,756,811 | 0.59% |
| 2023-09-27 | 16.82 | 17.25 | 16.78 | 17.04 | 16.26 | qfq | 2,562,610 | 43,785,235 | 1.37% |
| 2023-09-26 | 16.95 | 17.05 | 16.81 | 16.81 | 16.04 | qfq | 1,573,390 | 26,581,054 | -1.47% |
| 2023-09-25 | 17.02 | 17.18 | 16.86 | 17.06 | 16.28 | qfq | 1,910,560 | 32,514,744 | 0.00% |
| 2023-09-22 | 16.70 | 17.09 | 16.66 | 17.06 | 16.28 | qfq | 2,030,040 | 34,363,539 | 1.61% |
| 2023-09-21 | 17.00 | 17.10 | 16.70 | 16.79 | 16.02 | qfq | 1,993,772 | 33,639,046 | -1.58% |
| 2023-09-20 | 17.09 | 17.26 | 17.01 | 17.06 | 16.28 | qfq | 1,535,933 | 26,326,454 | -0.35% |
| 2023-09-19 | 17.57 | 17.57 | 16.94 | 17.12 | 16.34 | qfq | 3,030,491 | 51,924,208 | -2.39% |
| 2023-09-18 | 17.08 | 17.68 | 16.98 | 17.54 | 16.74 | qfq | 3,326,778 | 58,123,634 | 2.27% |
| 2023-09-15 | 17.28 | 17.35 | 17.04 | 17.15 | 16.37 | qfq | 1,661,740 | 28,495,608 | -0.52% |
| 2023-09-14 | 17.37 | 17.47 | 17.13 | 17.24 | 16.45 | qfq | 1,926,702 | 33,240,537 | -1.20% |
| 2023-09-13 | 17.55 | 17.75 | 17.36 | 17.45 | 16.65 | qfq | 1,929,653 | 33,799,292 | -1.13% |
| 2023-09-12 | 17.68 | 17.69 | 17.45 | 17.65 | 16.84 | qfq | 1,598,170 | 28,128,982 | 0.40% |
| 2023-09-11 | 17.50 | 17.68 | 17.16 | 17.58 | 16.78 | qfq | 2,461,970 | 43,078,356 | 1.21% |
| 2023-09-08 | 17.26 | 17.49 | 17.23 | 17.37 | 16.58 | qfq | 1,220,651 | 21,215,890 | 0.17% |
| 2023-09-07 | 17.76 | 17.80 | 17.33 | 17.34 | 16.55 | qfq | 2,117,500 | 37,013,250 | -2.31% |
| 2023-09-06 | 17.60 | 17.79 | 17.43 | 17.75 | 16.94 | qfq | 2,147,870 | 37,940,654 | 0.57% |
| 2023-09-05 | 17.60 | 17.70 | 17.45 | 17.65 | 16.84 | qfq | 2,471,200 | 43,469,596 | 0.34% |
| 2023-09-04 | 17.18 | 17.68 | 17.18 | 17.59 | 16.79 | qfq | 3,053,675 | 53,372,993 | 2.57% |
| 2023-09-01 | 17.10 | 17.36 | 17.02 | 17.15 | 16.37 | qfq | 1,773,209 | 30,456,443 | -0.12% |
| 2023-08-31 | 17.61 | 17.65 | 17.12 | 17.17 | 16.39 | qfq | 3,217,043 | 55,603,344 | -3.05% |
| 2023-08-30 | 17.40 | 17.73 | 17.37 | 17.71 | 16.90 | qfq | 3,637,070 | 64,080,699 | 2.07% |
| 2023-08-29 | 16.50 | 17.37 | 16.37 | 17.35 | 16.56 | qfq | 5,063,231 | 86,159,379 | 5.73% |
| 2023-08-28 | 17.25 | 17.50 | 16.40 | 16.41 | 15.66 | qfq | 3,711,653 | 63,007,988 | -0.67% |
| 2023-08-25 | 16.48 | 16.80 | 16.41 | 16.52 | 15.77 | qfq | 1,949,143 | 32,343,844 | -0.36% |
| 2023-08-24 | 16.51 | 16.74 | 16.35 | 16.58 | 15.82 | qfq | 1,642,398 | 27,222,664 | 0.91% |
| 2023-08-23 | 16.80 | 16.82 | 16.43 | 16.43 | 15.68 | qfq | 1,950,900 | 32,350,253 | -2.32% |
| 2023-08-22 | 17.15 | 17.25 | 16.50 | 16.82 | 16.05 | qfq | 3,731,417 | 62,723,152 | -1.52% |
| 2023-08-21 | 17.25 | 17.43 | 17.08 | 17.08 | 16.30 | qfq | 1,911,000 | 32,885,956 | -0.93% |
| 2023-08-18 | 17.85 | 18.00 | 17.21 | 17.24 | 16.45 | qfq | 3,367,746 | 58,939,089 | -3.42% |
| 2023-08-17 | 17.59 | 17.90 | 17.46 | 17.85 | 17.03 | qfq | 1,576,335 | 27,961,179 | 1.19% |
| 2023-08-16 | 17.57 | 17.92 | 17.56 | 17.64 | 16.83 | qfq | 1,427,872 | 25,319,676 | -0.11% |
| 2023-08-15 | 17.98 | 18.00 | 17.46 | 17.66 | 16.85 | qfq | 2,308,570 | 40,670,633 | -1.01% |
| 2023-08-14 | 17.98 | 17.98 | 17.55 | 17.84 | 17.03 | qfq | 2,846,359 | 50,442,444 | -1.05% |
| 2023-08-11 | 18.52 | 18.57 | 18.03 | 18.03 | 17.21 | qfq | 2,313,384 | 42,148,555 | -2.59% |
| 2023-08-10 | 18.39 | 18.55 | 18.37 | 18.51 | 17.66 | qfq | 1,379,500 | 25,483,095 | 0.82% |
| 2023-08-09 | 18.56 | 18.56 | 18.27 | 18.36 | 17.52 | qfq | 1,751,218 | 32,171,071 | -0.97% |
| 2023-08-08 | 18.61 | 18.67 | 18.38 | 18.54 | 17.69 | qfq | 2,473,835 | 45,758,536 | -0.38% |
| 2023-08-07 | 18.98 | 18.98 | 18.51 | 18.61 | 17.76 | qfq | 2,620,320 | 48,919,313 | -1.79% |
| 2023-08-04 | 19.21 | 19.37 | 18.91 | 18.95 | 18.08 | qfq | 3,343,280 | 63,810,189 | -1.25% |
| 2023-08-03 | 19.26 | 19.48 | 19.16 | 19.19 | 18.31 | qfq | 2,653,339 | 51,082,551 | -0.93% |
| 2023-08-02 | 19.36 | 20.40 | 19.25 | 19.37 | 18.49 | qfq | 7,520,436 | 148,299,287 | -0.31% |
| 2023-08-01 | 19.25 | 19.48 | 19.01 | 19.43 | 18.54 | qfq | 3,548,024 | 68,608,828 | 1.41% |
| 2023-07-31 | 19.12 | 19.32 | 18.97 | 19.16 | 18.28 | qfq | 2,698,310 | 51,780,227 | 1.00% |
| 2023-07-28 | 18.68 | 19.02 | 18.61 | 18.97 | 18.10 | qfq | 2,472,371 | 46,667,055 | 1.17% |
| 2023-07-27 | 18.89 | 19.05 | 18.71 | 18.75 | 17.89 | qfq | 2,496,687 | 47,176,017 | -0.53% |
| 2023-07-26 | 18.90 | 19.00 | 18.79 | 18.85 | 17.99 | qfq | 2,122,704 | 40,044,425 | 0.21% |
| 2023-07-25 | 18.45 | 18.97 | 18.45 | 18.81 | 17.95 | qfq | 3,522,905 | 66,287,604 | 2.34% |
| 2023-07-24 | 18.68 | 18.71 | 18.38 | 18.38 | 17.54 | qfq | 1,963,245 | 36,294,212 | -1.18% |
| 2023-07-21 | 18.50 | 18.85 | 18.47 | 18.60 | 17.75 | qfq | 1,961,459 | 36,636,816 | 0.11% |
| 2023-07-20 | 18.67 | 18.92 | 18.58 | 18.58 | 17.73 | qfq | 2,488,870 | 46,684,187 | -0.48% |
| 2023-07-19 | 18.73 | 18.90 | 18.58 | 18.67 | 17.82 | qfq | 1,738,202 | 32,518,612 | -0.27% |
| 2023-07-18 | 18.69 | 18.79 | 18.39 | 18.72 | 17.87 | qfq | 2,528,382 | 46,988,960 | 0.43% |