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
周大生002867.SZ
最近收盘价12.102026-07-17
最近交易日2026-07-17
成交量（股）14,236,343
成交额（元）173,921,852
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-05 | 2025-11-11 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-21 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-20 | 2023-09-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.08 | 12.34 | 11.96 | 12.10 | 12.10 | qfq | 14,236,343 | 173,921,852 | -4.95% |
| 2026-07-16 | 12.41 | 12.80 | 12.32 | 12.73 | 12.08 | qfq | 16,247,013 | 205,940,817 | 2.58% |
| 2026-07-15 | 12.15 | 12.46 | 12.08 | 12.41 | 11.78 | qfq | 10,128,024 | 124,383,682 | 2.31% |
| 2026-07-14 | 12.00 | 12.21 | 11.99 | 12.13 | 11.51 | qfq | 6,782,120 | 82,371,485 | 0.50% |
| 2026-07-13 | 11.99 | 12.18 | 11.92 | 12.07 | 11.45 | qfq | 7,092,236 | 85,590,499 | 1.77% |
| 2026-07-10 | 11.94 | 12.01 | 11.80 | 11.86 | 11.25 | qfq | 4,397,945 | 52,297,351 | -0.92% |
| 2026-07-09 | 11.95 | 12.05 | 11.89 | 11.97 | 11.36 | qfq | 4,622,364 | 55,416,396 | -0.66% |
| 2026-07-08 | 11.89 | 12.10 | 11.78 | 12.05 | 11.43 | qfq | 5,440,556 | 65,138,968 | 1.26% |
| 2026-07-07 | 12.15 | 12.16 | 11.89 | 11.90 | 11.29 | qfq | 4,642,110 | 55,616,016 | -1.98% |
| 2026-07-06 | 11.96 | 12.15 | 11.90 | 12.14 | 11.52 | qfq | 5,597,581 | 67,659,715 | 1.34% |
| 2026-07-03 | 11.79 | 12.04 | 11.77 | 11.98 | 11.37 | qfq | 6,244,048 | 74,504,506 | 2.22% |
| 2026-07-02 | 11.51 | 11.78 | 11.49 | 11.72 | 11.12 | qfq | 4,532,443 | 52,902,046 | 1.47% |
| 2026-07-01 | 11.16 | 11.60 | 11.10 | 11.55 | 10.96 | qfq | 8,256,131 | 94,318,587 | 3.59% |
| 2026-06-30 | 11.48 | 11.54 | 11.09 | 11.15 | 10.58 | qfq | 8,403,353 | 94,683,446 | -3.04% |
| 2026-06-29 | 11.47 | 11.65 | 11.18 | 11.50 | 10.91 | qfq | 7,607,184 | 87,243,910 | 0.17% |
| 2026-06-26 | 11.57 | 11.62 | 11.40 | 11.48 | 10.89 | qfq | 5,283,053 | 60,757,925 | -1.03% |
| 2026-06-25 | 11.58 | 11.68 | 11.43 | 11.60 | 11.01 | qfq | 4,853,775 | 56,086,063 | -0.60% |
| 2026-06-24 | 11.79 | 11.79 | 11.54 | 11.67 | 11.07 | qfq | 4,854,763 | 56,484,231 | -0.34% |
| 2026-06-23 | 11.70 | 11.87 | 11.66 | 11.71 | 11.11 | qfq | 4,329,106 | 50,923,414 | -0.26% |
| 2026-06-22 | 11.78 | 11.78 | 11.51 | 11.74 | 11.14 | qfq | 7,369,080 | 85,850,801 | -0.76% |
| 2026-06-18 | 11.95 | 12.00 | 11.71 | 11.83 | 11.23 | qfq | 5,962,450 | 70,589,632 | -1.17% |
| 2026-06-17 | 12.12 | 12.16 | 11.94 | 11.97 | 11.36 | qfq | 5,469,315 | 65,751,848 | -1.72% |
| 2026-06-16 | 12.26 | 12.26 | 12.06 | 12.18 | 11.56 | qfq | 6,594,728 | 80,041,940 | -0.90% |
| 2026-06-15 | 12.28 | 12.38 | 12.09 | 12.29 | 11.66 | qfq | 7,782,649 | 95,054,033 | 0.33% |
| 2026-06-12 | 12.02 | 12.25 | 11.90 | 12.25 | 11.62 | qfq | 8,722,980 | 105,847,607 | 2.25% |
| 2026-06-11 | 12.09 | 12.10 | 11.90 | 11.98 | 11.37 | qfq | 6,841,425 | 81,930,386 | -0.91% |
| 2026-06-10 | 12.00 | 12.15 | 11.96 | 12.09 | 11.47 | qfq | 4,961,925 | 59,811,026 | 0.25% |
| 2026-06-09 | 12.00 | 12.12 | 11.92 | 12.06 | 11.44 | qfq | 5,263,604 | 63,159,915 | 0.84% |
| 2026-06-08 | 12.14 | 12.32 | 11.93 | 11.96 | 11.35 | qfq | 7,331,600 | 88,283,382 | -2.53% |
| 2026-06-05 | 12.14 | 12.52 | 12.10 | 12.27 | 11.64 | qfq | 8,143,192 | 100,406,604 | 0.99% |
| 2026-06-04 | 12.19 | 12.22 | 11.98 | 12.15 | 11.53 | qfq | 6,663,594 | 80,583,778 | -0.25% |
| 2026-06-03 | 12.28 | 12.31 | 12.14 | 12.18 | 11.56 | qfq | 6,485,137 | 79,192,472 | -0.98% |
| 2026-06-02 | 12.54 | 12.58 | 12.23 | 12.30 | 11.67 | qfq | 8,088,150 | 100,011,531 | -1.91% |
| 2026-06-01 | 12.51 | 12.63 | 12.30 | 12.54 | 11.90 | qfq | 9,184,244 | 114,576,009 | -0.48% |
| 2026-05-29 | 12.35 | 12.65 | 12.30 | 12.60 | 11.96 | qfq | 8,137,990 | 102,071,649 | 1.61% |
| 2026-05-28 | 12.28 | 12.45 | 12.21 | 12.40 | 11.77 | qfq | 6,695,550 | 82,516,691 | 0.57% |
| 2026-05-27 | 12.39 | 12.42 | 12.27 | 12.33 | 11.70 | qfq | 5,856,827 | 72,212,703 | -0.80% |
| 2026-05-26 | 12.31 | 12.45 | 12.30 | 12.43 | 11.80 | qfq | 5,256,800 | 65,108,177 | 0.40% |
| 2026-05-25 | 12.41 | 12.45 | 12.20 | 12.38 | 11.75 | qfq | 6,802,200 | 83,619,022 | 0.00% |
| 2026-05-22 | 12.55 | 12.58 | 12.33 | 12.38 | 11.75 | qfq | 6,864,075 | 85,234,623 | -1.20% |
| 2026-05-21 | 12.89 | 12.94 | 12.47 | 12.53 | 11.89 | qfq | 7,366,925 | 93,614,267 | -2.64% |
| 2026-05-20 | 12.60 | 13.00 | 12.51 | 12.87 | 12.21 | qfq | 11,052,990 | 141,620,447 | 1.90% |
| 2026-05-19 | 12.40 | 12.63 | 12.40 | 12.63 | 11.99 | qfq | 5,548,066 | 69,408,853 | 1.61% |
| 2026-05-18 | 12.62 | 12.64 | 12.29 | 12.43 | 11.80 | qfq | 9,496,985 | 117,747,444 | -1.58% |
| 2026-05-15 | 12.76 | 12.92 | 12.61 | 12.63 | 11.99 | qfq | 9,869,929 | 126,079,942 | -1.25% |
| 2026-05-14 | 12.97 | 13.05 | 12.79 | 12.79 | 12.14 | qfq | 7,364,975 | 95,212,380 | -1.24% |
| 2026-05-13 | 13.01 | 13.06 | 12.77 | 12.95 | 12.29 | qfq | 11,941,925 | 154,203,023 | -0.61% |
| 2026-05-12 | 13.23 | 13.34 | 13.01 | 13.03 | 12.36 | qfq | 7,698,749 | 101,073,721 | -1.51% |
| 2026-05-11 | 13.23 | 13.40 | 12.99 | 13.23 | 12.55 | qfq | 11,874,053 | 156,750,321 | 0.00% |
| 2026-05-08 | 13.31 | 13.47 | 13.21 | 13.23 | 12.55 | qfq | 11,529,378 | 153,856,599 | -0.68% |
| 2026-05-07 | 13.15 | 13.42 | 13.04 | 13.32 | 12.64 | qfq | 15,094,112 | 199,540,956 | 2.23% |
| 2026-05-06 | 13.53 | 13.54 | 12.99 | 13.03 | 12.36 | qfq | 27,574,091 | 361,762,250 | -1.73% |
| 2026-04-30 | 13.54 | 13.97 | 13.26 | 13.26 | 12.58 | qfq | 58,589,926 | 797,530,600 | -0.90% |
| 2026-04-29 | 13.33 | 13.38 | 13.02 | 13.38 | 12.70 | qfq | 30,110,140 | 400,908,312 | 10.03% |
| 2026-04-28 | 12.19 | 12.27 | 12.11 | 12.16 | 11.54 | qfq | 5,380,500 | 65,459,895 | -0.33% |
| 2026-04-27 | 12.30 | 12.38 | 12.19 | 12.20 | 11.58 | qfq | 5,112,900 | 62,634,043 | -0.81% |
| 2026-04-24 | 12.52 | 12.59 | 12.28 | 12.30 | 11.67 | qfq | 6,616,000 | 81,613,242 | -2.15% |
| 2026-04-23 | 12.62 | 12.69 | 12.48 | 12.57 | 11.93 | qfq | 7,879,975 | 99,213,638 | -0.71% |
| 2026-04-22 | 12.46 | 12.75 | 12.41 | 12.66 | 12.01 | qfq | 6,664,525 | 83,979,817 | 1.12% |
| 2026-04-21 | 12.35 | 12.61 | 12.30 | 12.52 | 11.88 | qfq | 7,491,900 | 93,576,208 | 1.38% |
| 2026-04-20 | 12.31 | 12.36 | 12.23 | 12.35 | 11.72 | qfq | 6,593,800 | 81,012,415 | 0.24% |
| 2026-04-17 | 12.45 | 12.49 | 12.27 | 12.32 | 11.69 | qfq | 10,161,080 | 125,643,804 | -1.04% |
| 2026-04-16 | 12.99 | 13.09 | 12.42 | 12.45 | 11.81 | qfq | 25,229,275 | 320,175,619 | -4.60% |
| 2026-04-15 | 12.37 | 13.06 | 12.31 | 13.05 | 12.38 | qfq | 32,720,024 | 420,891,644 | 5.50% |
| 2026-04-14 | 11.85 | 12.42 | 11.77 | 12.37 | 11.74 | qfq | 20,024,542 | 244,607,880 | 5.10% |
| 2026-04-13 | 11.74 | 11.80 | 11.69 | 11.77 | 11.17 | qfq | 3,166,800 | 37,220,942 | 0.17% |
| 2026-04-10 | 11.80 | 11.84 | 11.74 | 11.75 | 11.15 | qfq | 3,726,900 | 43,947,556 | 0.26% |
| 2026-04-09 | 11.87 | 11.89 | 11.71 | 11.72 | 11.12 | qfq | 4,412,800 | 51,941,013 | -1.43% |
| 2026-04-08 | 11.73 | 11.92 | 11.73 | 11.89 | 11.28 | qfq | 7,055,800 | 83,545,775 | 2.32% |
| 2026-04-07 | 11.71 | 11.79 | 11.59 | 11.62 | 11.03 | qfq | 3,947,900 | 46,071,559 | -0.85% |
| 2026-04-03 | 11.96 | 11.97 | 11.67 | 11.72 | 11.12 | qfq | 5,669,463 | 66,775,211 | -2.09% |
| 2026-04-02 | 11.95 | 12.02 | 11.87 | 11.97 | 11.36 | qfq | 5,349,675 | 63,883,738 | 0.08% |
| 2026-04-01 | 12.04 | 12.06 | 11.94 | 11.96 | 11.35 | qfq | 5,306,025 | 63,604,396 | 0.17% |
| 2026-03-31 | 11.96 | 12.08 | 11.92 | 11.94 | 11.33 | qfq | 5,178,500 | 62,099,554 | -0.25% |
| 2026-03-30 | 11.72 | 12.02 | 11.65 | 11.97 | 11.36 | qfq | 5,990,594 | 71,164,177 | 1.10% |
| 2026-03-27 | 11.70 | 11.88 | 11.66 | 11.84 | 11.24 | qfq | 4,498,700 | 53,118,113 | 0.85% |
| 2026-03-26 | 11.80 | 11.91 | 11.71 | 11.74 | 11.14 | qfq | 5,221,300 | 61,644,386 | -0.84% |
| 2026-03-25 | 11.79 | 11.88 | 11.67 | 11.84 | 11.24 | qfq | 5,596,850 | 66,093,273 | 1.20% |
| 2026-03-24 | 11.50 | 11.76 | 11.43 | 11.70 | 11.10 | qfq | 7,106,840 | 82,503,734 | 2.99% |
| 2026-03-23 | 11.80 | 11.80 | 11.34 | 11.36 | 10.78 | qfq | 10,737,969 | 123,954,878 | -4.54% |
| 2026-03-20 | 12.02 | 12.09 | 11.90 | 11.90 | 11.29 | qfq | 5,448,325 | 65,305,898 | -1.00% |
| 2026-03-19 | 12.15 | 12.21 | 12.01 | 12.02 | 11.41 | qfq | 5,467,325 | 66,163,919 | -1.39% |
| 2026-03-18 | 12.30 | 12.31 | 12.13 | 12.19 | 11.57 | qfq | 4,995,887 | 60,921,474 | -0.97% |
| 2026-03-17 | 12.25 | 12.43 | 12.22 | 12.31 | 11.68 | qfq | 7,588,112 | 93,744,118 | 0.41% |
| 2026-03-16 | 12.13 | 12.30 | 12.10 | 12.26 | 11.63 | qfq | 7,583,798 | 92,601,131 | 0.33% |
| 2026-03-13 | 12.22 | 12.29 | 12.17 | 12.22 | 11.60 | qfq | 5,933,398 | 72,651,091 | -0.08% |
| 2026-03-12 | 12.14 | 12.24 | 12.11 | 12.23 | 11.61 | qfq | 5,858,413 | 71,375,029 | 0.58% |
| 2026-03-11 | 12.05 | 12.19 | 12.04 | 12.16 | 11.54 | qfq | 7,851,980 | 95,271,803 | 0.66% |
| 2026-03-10 | 11.92 | 12.10 | 11.92 | 12.08 | 11.46 | qfq | 6,772,993 | 81,297,883 | 1.60% |
| 2026-03-09 | 11.94 | 11.96 | 11.79 | 11.89 | 11.28 | qfq | 8,284,799 | 98,255,449 | -0.59% |
| 2026-03-06 | 11.87 | 11.98 | 11.86 | 11.96 | 11.35 | qfq | 6,222,125 | 74,161,370 | 0.42% |
| 2026-03-05 | 12.05 | 12.08 | 11.89 | 11.91 | 11.30 | qfq | 8,219,980 | 98,180,933 | -0.33% |
| 2026-03-04 | 11.94 | 12.07 | 11.89 | 11.95 | 11.34 | qfq | 8,757,925 | 104,866,324 | -1.16% |
| 2026-03-03 | 12.25 | 12.37 | 12.07 | 12.09 | 11.47 | qfq | 13,991,952 | 170,804,097 | -1.79% |
| 2026-03-02 | 12.35 | 12.39 | 12.10 | 12.31 | 11.68 | qfq | 16,583,752 | 203,305,165 | 0.16% |
| 2026-02-27 | 12.28 | 12.34 | 12.22 | 12.29 | 11.66 | qfq | 8,413,626 | 103,230,814 | 0.08% |
| 2026-02-26 | 12.51 | 12.51 | 12.26 | 12.28 | 11.65 | qfq | 10,771,500 | 132,960,090 | -1.60% |
| 2026-02-25 | 12.51 | 12.61 | 12.43 | 12.48 | 11.84 | qfq | 8,754,990 | 109,723,523 | -0.08% |
| 2026-02-24 | 12.65 | 12.68 | 12.45 | 12.49 | 11.85 | qfq | 9,368,235 | 117,888,416 | 0.73% |
| 2026-02-13 | 12.51 | 12.56 | 12.38 | 12.40 | 11.77 | qfq | 7,610,410 | 95,032,556 | -1.20% |
| 2026-02-12 | 12.85 | 12.88 | 12.53 | 12.55 | 11.91 | qfq | 12,870,000 | 162,602,043 | -2.26% |
| 2026-02-11 | 12.82 | 12.95 | 12.79 | 12.84 | 12.18 | qfq | 5,272,203 | 67,875,742 | 0.16% |
| 2026-02-10 | 12.89 | 12.93 | 12.80 | 12.82 | 12.17 | qfq | 6,539,097 | 83,980,016 | -0.77% |
| 2026-02-09 | 13.02 | 13.05 | 12.82 | 12.92 | 12.26 | qfq | 11,178,553 | 144,453,358 | 0.47% |
| 2026-02-06 | 12.64 | 13.03 | 12.60 | 12.86 | 12.20 | qfq | 12,079,984 | 155,820,808 | 0.70% |
| 2026-02-05 | 12.69 | 12.85 | 12.68 | 12.77 | 12.12 | qfq | 10,132,415 | 129,301,581 | -0.08% |
| 2026-02-04 | 12.78 | 12.84 | 12.56 | 12.78 | 12.13 | qfq | 14,194,544 | 180,339,183 | 0.79% |
| 2026-02-03 | 12.50 | 12.74 | 12.34 | 12.68 | 12.03 | qfq | 15,727,192 | 197,025,775 | 2.26% |
| 2026-02-02 | 12.68 | 12.70 | 12.38 | 12.40 | 11.77 | qfq | 22,455,422 | 281,458,209 | -2.67% |
| 2026-01-30 | 12.89 | 13.09 | 12.60 | 12.74 | 12.09 | qfq | 36,547,650 | 467,760,994 | -5.49% |
| 2026-01-29 | 14.10 | 14.28 | 13.19 | 13.48 | 12.79 | qfq | 59,027,162 | 804,056,876 | -3.99% |
| 2026-01-28 | 13.22 | 14.28 | 13.21 | 14.04 | 13.32 | qfq | 73,371,553 | 1,017,400,212 | 8.17% |
| 2026-01-27 | 13.01 | 13.16 | 12.82 | 12.98 | 12.32 | qfq | 16,223,055 | 210,859,812 | -2.19% |
| 2026-01-26 | 13.09 | 13.51 | 12.98 | 13.27 | 12.59 | qfq | 33,060,619 | 438,150,786 | 2.71% |
| 2026-01-23 | 12.71 | 13.14 | 12.70 | 12.92 | 12.26 | qfq | 19,937,821 | 258,561,140 | 1.81% |
| 2026-01-22 | 12.60 | 12.75 | 12.58 | 12.69 | 12.04 | qfq | 9,959,447 | 126,216,973 | 0.48% |
| 2026-01-21 | 12.64 | 12.70 | 12.50 | 12.63 | 11.99 | qfq | 10,070,616 | 127,155,522 | 0.48% |
| 2026-01-20 | 12.41 | 12.61 | 12.36 | 12.57 | 11.93 | qfq | 9,028,875 | 112,898,314 | 1.45% |
| 2026-01-19 | 12.29 | 12.45 | 12.26 | 12.39 | 11.76 | qfq | 7,123,085 | 87,994,812 | 1.31% |
| 2026-01-16 | 12.40 | 12.43 | 12.19 | 12.23 | 11.61 | qfq | 5,414,601 | 66,539,140 | -1.13% |
| 2026-01-15 | 12.35 | 12.50 | 12.31 | 12.37 | 11.74 | qfq | 6,441,430 | 79,886,269 | 0.00% |
| 2026-01-14 | 12.51 | 12.56 | 12.30 | 12.37 | 11.74 | qfq | 8,711,658 | 108,472,169 | -1.04% |
| 2026-01-13 | 12.48 | 12.65 | 12.43 | 12.50 | 11.86 | qfq | 10,794,347 | 135,354,299 | 0.16% |
| 2026-01-12 | 12.20 | 12.49 | 12.20 | 12.48 | 11.84 | qfq | 13,750,282 | 170,357,147 | 2.46% |
| 2026-01-09 | 12.14 | 12.18 | 12.11 | 12.18 | 11.56 | qfq | 5,177,750 | 62,883,491 | 0.50% |
| 2026-01-08 | 12.17 | 12.20 | 12.12 | 12.12 | 11.50 | qfq | 5,888,746 | 71,522,638 | -0.41% |
| 2026-01-07 | 12.35 | 12.36 | 12.17 | 12.17 | 11.55 | qfq | 6,055,694 | 74,096,471 | -1.14% |
| 2026-01-06 | 12.23 | 12.35 | 12.21 | 12.31 | 11.68 | qfq | 6,340,573 | 77,919,414 | 0.57% |
| 2026-01-05 | 12.16 | 12.29 | 12.10 | 12.24 | 11.62 | qfq | 7,370,319 | 89,713,999 | 0.49% |
| 2025-12-31 | 12.14 | 12.20 | 12.13 | 12.18 | 11.56 | qfq | 3,302,775 | 40,184,609 | 0.33% |
| 2025-12-30 | 12.12 | 12.17 | 12.07 | 12.14 | 11.52 | qfq | 3,351,325 | 40,631,093 | -0.08% |
| 2025-12-29 | 12.18 | 12.21 | 12.10 | 12.15 | 11.53 | qfq | 5,225,200 | 63,493,340 | -0.49% |
| 2025-12-26 | 12.19 | 12.25 | 12.14 | 12.21 | 11.59 | qfq | 4,545,146 | 55,485,197 | 0.08% |
| 2025-12-25 | 12.19 | 12.23 | 12.15 | 12.20 | 11.58 | qfq | 4,987,975 | 60,833,139 | 0.25% |
| 2025-12-24 | 12.21 | 12.26 | 12.10 | 12.17 | 11.55 | qfq | 4,689,653 | 57,007,685 | -0.25% |
| 2025-12-23 | 12.20 | 12.25 | 12.16 | 12.20 | 11.58 | qfq | 4,895,650 | 59,776,250 | 0.08% |
| 2025-12-22 | 12.25 | 12.31 | 12.16 | 12.19 | 11.57 | qfq | 9,117,792 | 111,460,323 | -0.25% |
| 2025-12-19 | 12.13 | 12.24 | 12.06 | 12.22 | 11.60 | qfq | 6,821,611 | 83,082,968 | 0.91% |
| 2025-12-18 | 12.00 | 12.14 | 11.98 | 12.11 | 11.49 | qfq | 6,366,108 | 76,911,472 | 0.75% |
| 2025-12-17 | 11.95 | 12.08 | 11.87 | 12.02 | 11.41 | qfq | 7,596,637 | 91,054,677 | 0.59% |
| 2025-12-16 | 12.05 | 12.15 | 11.93 | 11.95 | 11.34 | qfq | 7,125,175 | 85,665,550 | -0.99% |
| 2025-12-15 | 11.90 | 12.13 | 11.87 | 12.07 | 11.45 | qfq | 12,296,522 | 148,120,673 | 1.00% |
| 2025-12-12 | 11.90 | 11.97 | 11.76 | 11.95 | 11.34 | qfq | 23,359,838 | 276,933,155 | 0.34% |
| 2025-12-11 | 12.05 | 12.07 | 11.84 | 11.91 | 11.30 | qfq | 12,059,394 | 143,856,572 | -1.08% |
| 2025-12-10 | 11.99 | 12.04 | 11.95 | 12.04 | 11.43 | qfq | 8,570,145 | 102,749,675 | 0.42% |
| 2025-12-09 | 12.19 | 12.22 | 11.95 | 11.99 | 11.38 | qfq | 11,524,850 | 139,309,976 | -1.72% |
| 2025-12-08 | 12.43 | 12.43 | 12.16 | 12.20 | 11.58 | qfq | 12,405,160 | 151,912,762 | -1.61% |
| 2025-12-05 | 12.39 | 12.45 | 12.33 | 12.40 | 11.77 | qfq | 5,424,772 | 67,199,763 | -0.08% |
| 2025-12-04 | 12.56 | 12.63 | 12.37 | 12.41 | 11.78 | qfq | 6,635,643 | 82,687,499 | -1.35% |
| 2025-12-03 | 12.68 | 12.72 | 12.54 | 12.58 | 11.94 | qfq | 6,454,275 | 81,334,668 | -0.87% |
| 2025-12-02 | 12.93 | 12.93 | 12.66 | 12.69 | 12.04 | qfq | 8,738,900 | 111,561,026 | -1.86% |
| 2025-12-01 | 13.00 | 13.09 | 12.90 | 12.93 | 12.27 | qfq | 6,839,100 | 88,820,704 | -0.31% |
| 2025-11-28 | 12.92 | 13.02 | 12.79 | 12.97 | 12.31 | qfq | 4,070,100 | 52,545,429 | 0.31% |
| 2025-11-27 | 12.96 | 12.98 | 12.90 | 12.93 | 12.27 | qfq | 2,978,175 | 38,551,813 | -0.23% |
| 2025-11-26 | 12.93 | 13.02 | 12.92 | 12.96 | 12.30 | qfq | 2,876,225 | 37,282,854 | 0.39% |
| 2025-11-25 | 13.00 | 13.06 | 12.91 | 12.91 | 12.25 | qfq | 4,278,818 | 55,552,825 | -0.23% |
| 2025-11-24 | 12.94 | 13.03 | 12.91 | 12.94 | 12.28 | qfq | 4,214,440 | 54,670,152 | 0.00% |
| 2025-11-21 | 13.17 | 13.24 | 12.93 | 12.94 | 12.28 | qfq | 6,733,875 | 87,952,822 | -1.97% |
| 2025-11-20 | 13.27 | 13.33 | 13.15 | 13.20 | 12.53 | qfq | 4,066,507 | 53,823,971 | -0.60% |
| 2025-11-19 | 13.12 | 13.30 | 13.08 | 13.28 | 12.60 | qfq | 6,987,186 | 92,154,436 | 1.22% |
| 2025-11-18 | 13.23 | 13.29 | 13.06 | 13.12 | 12.45 | qfq | 5,206,145 | 68,476,600 | -0.83% |
| 2025-11-17 | 13.30 | 13.38 | 13.16 | 13.23 | 12.55 | qfq | 5,880,162 | 77,913,351 | -0.75% |
| 2025-11-14 | 13.28 | 13.57 | 13.28 | 13.33 | 12.65 | qfq | 7,049,700 | 94,522,498 | 0.23% |
| 2025-11-13 | 13.31 | 13.35 | 13.22 | 13.30 | 12.62 | qfq | 5,138,175 | 68,254,219 | 0.00% |
| 2025-11-12 | 13.29 | 13.46 | 13.25 | 13.30 | 12.62 | qfq | 7,720,025 | 103,066,773 | 0.00% |
| 2025-11-11 | 13.30 | 13.36 | 13.20 | 13.30 | 12.62 | qfq | 6,876,469 | 91,337,309 | -1.48% |
| 2025-11-10 | 13.22 | 13.54 | 13.16 | 13.50 | 12.57 | qfq | 11,071,268 | 148,051,356 | 2.20% |
| 2025-11-07 | 13.20 | 13.25 | 13.14 | 13.21 | 12.30 | qfq | 5,888,470 | 77,668,862 | 0.15% |
| 2025-11-06 | 13.19 | 13.28 | 13.14 | 13.19 | 12.28 | qfq | 4,663,648 | 61,557,031 | 0.15% |
| 2025-11-05 | 13.04 | 13.20 | 13.02 | 13.17 | 12.27 | qfq | 6,142,595 | 80,755,060 | 0.69% |
| 2025-11-04 | 13.24 | 13.29 | 13.03 | 13.08 | 12.18 | qfq | 11,323,173 | 148,837,222 | -1.28% |
| 2025-11-03 | 13.80 | 13.80 | 13.13 | 13.25 | 12.34 | qfq | 22,176,325 | 295,977,886 | -4.26% |
| 2025-10-31 | 13.76 | 13.94 | 13.69 | 13.84 | 12.89 | qfq | 6,905,600 | 95,288,575 | 0.65% |
| 2025-10-30 | 13.95 | 14.09 | 13.70 | 13.75 | 12.81 | qfq | 10,343,737 | 143,600,533 | -1.72% |
| 2025-10-29 | 13.71 | 14.01 | 13.49 | 13.99 | 13.03 | qfq | 10,002,024 | 138,303,224 | 2.04% |
| 2025-10-28 | 13.64 | 13.82 | 13.63 | 13.71 | 12.77 | qfq | 4,457,037 | 61,219,330 | 0.37% |
| 2025-10-27 | 13.63 | 13.84 | 13.55 | 13.66 | 12.72 | qfq | 6,265,148 | 85,951,129 | 0.15% |
| 2025-10-24 | 13.66 | 13.68 | 13.57 | 13.64 | 12.70 | qfq | 4,348,507 | 59,245,843 | -0.07% |
| 2025-10-23 | 13.61 | 13.68 | 13.52 | 13.65 | 12.71 | qfq | 4,373,350 | 59,433,926 | 0.07% |
| 2025-10-22 | 13.55 | 13.73 | 13.50 | 13.64 | 12.70 | qfq | 4,427,075 | 60,269,665 | -0.15% |
| 2025-10-21 | 13.78 | 13.80 | 13.60 | 13.66 | 12.72 | qfq | 5,827,332 | 79,684,436 | -0.15% |
| 2025-10-20 | 13.81 | 13.84 | 13.62 | 13.68 | 12.74 | qfq | 8,193,825 | 112,176,676 | -1.72% |
| 2025-10-17 | 14.00 | 14.19 | 13.77 | 13.92 | 12.96 | qfq | 11,251,540 | 157,421,784 | 0.07% |
| 2025-10-16 | 13.80 | 14.07 | 13.74 | 13.91 | 12.96 | qfq | 8,296,962 | 115,615,423 | 0.80% |
| 2025-10-15 | 13.70 | 13.84 | 13.64 | 13.80 | 12.85 | qfq | 7,991,700 | 109,873,087 | 0.44% |
| 2025-10-14 | 13.56 | 13.80 | 13.52 | 13.74 | 12.80 | qfq | 10,962,825 | 149,929,853 | 1.70% |
| 2025-10-13 | 13.42 | 13.60 | 13.31 | 13.51 | 12.58 | qfq | 9,473,528 | 127,196,324 | -0.88% |
| 2025-10-10 | 13.50 | 13.65 | 13.43 | 13.63 | 12.69 | qfq | 10,897,000 | 147,900,819 | 0.74% |
| 2025-10-09 | 13.70 | 13.80 | 13.34 | 13.53 | 12.60 | qfq | 12,951,450 | 174,698,357 | 0.22% |
| 2025-09-30 | 13.59 | 13.59 | 13.34 | 13.50 | 12.57 | qfq | 10,447,633 | 140,449,752 | -0.66% |
| 2025-09-29 | 13.45 | 13.66 | 13.31 | 13.59 | 12.66 | qfq | 7,820,190 | 105,330,296 | 1.19% |
| 2025-09-26 | 13.40 | 13.52 | 13.35 | 13.43 | 12.51 | qfq | 4,171,440 | 56,008,131 | -0.07% |
| 2025-09-25 | 13.74 | 13.75 | 13.40 | 13.44 | 12.52 | qfq | 6,411,350 | 86,825,669 | -2.33% |
| 2025-09-24 | 13.61 | 13.81 | 13.59 | 13.76 | 12.82 | qfq | 4,765,500 | 65,320,206 | 0.07% |
| 2025-09-23 | 13.75 | 13.85 | 13.53 | 13.75 | 12.81 | qfq | 7,221,978 | 98,656,066 | 0.07% |
| 2025-09-22 | 13.97 | 14.00 | 13.60 | 13.74 | 12.80 | qfq | 7,437,153 | 101,996,675 | -1.72% |
| 2025-09-19 | 13.67 | 14.05 | 13.65 | 13.98 | 13.02 | qfq | 9,085,703 | 125,926,581 | 2.27% |
| 2025-09-18 | 13.90 | 13.93 | 13.60 | 13.67 | 12.73 | qfq | 11,858,154 | 162,457,819 | -1.65% |
| 2025-09-17 | 13.99 | 14.05 | 13.84 | 13.90 | 12.95 | qfq | 7,148,058 | 99,293,170 | -0.64% |
| 2025-09-16 | 14.19 | 14.26 | 13.91 | 13.99 | 13.03 | qfq | 7,867,787 | 110,397,733 | -0.92% |
| 2025-09-15 | 14.25 | 14.31 | 13.98 | 14.12 | 13.15 | qfq | 11,232,455 | 158,460,302 | -1.05% |
| 2025-09-12 | 14.29 | 14.51 | 14.24 | 14.27 | 13.29 | qfq | 8,618,908 | 123,620,710 | -0.63% |
| 2025-09-11 | 14.27 | 14.40 | 14.03 | 14.36 | 13.37 | qfq | 11,054,275 | 156,947,910 | 0.00% |
| 2025-09-10 | 14.20 | 14.47 | 14.11 | 14.36 | 13.37 | qfq | 15,087,799 | 215,871,586 | -1.44% |
| 2025-09-09 | 14.51 | 14.89 | 14.38 | 14.57 | 13.57 | qfq | 26,356,699 | 384,613,959 | 2.10% |
| 2025-09-08 | 13.91 | 14.34 | 13.87 | 14.27 | 13.29 | qfq | 16,361,762 | 232,419,994 | 2.51% |
| 2025-09-05 | 13.82 | 13.95 | 13.72 | 13.92 | 12.96 | qfq | 12,745,287 | 176,655,233 | 0.29% |
| 2025-09-04 | 13.80 | 13.89 | 13.63 | 13.88 | 12.93 | qfq | 13,080,100 | 180,501,429 | 0.73% |
| 2025-09-03 | 14.00 | 14.13 | 13.75 | 13.78 | 12.83 | qfq | 10,824,030 | 150,574,753 | -1.01% |
| 2025-09-02 | 13.87 | 14.10 | 13.77 | 13.92 | 12.96 | qfq | 15,624,124 | 217,520,092 | 0.43% |
| 2025-09-01 | 13.43 | 13.89 | 13.40 | 13.86 | 12.91 | qfq | 21,833,695 | 300,601,539 | 3.66% |
| 2025-08-29 | 13.54 | 13.65 | 13.35 | 13.37 | 12.45 | qfq | 16,514,626 | 222,606,047 | -0.59% |
| 2025-08-28 | 13.73 | 14.18 | 13.30 | 13.45 | 12.53 | qfq | 38,397,911 | 526,872,900 | 2.67% |
| 2025-08-27 | 13.27 | 13.30 | 13.07 | 13.10 | 12.20 | qfq | 8,824,722 | 116,526,554 | -1.28% |
| 2025-08-26 | 13.26 | 13.36 | 13.21 | 13.27 | 12.36 | qfq | 7,860,675 | 104,602,202 | 0.08% |
| 2025-08-25 | 13.24 | 13.29 | 13.18 | 13.26 | 12.35 | qfq | 7,934,984 | 104,970,073 | 0.45% |
| 2025-08-22 | 13.21 | 13.25 | 13.11 | 13.20 | 12.29 | qfq | 8,114,286 | 106,905,663 | -0.30% |
| 2025-08-21 | 13.08 | 13.28 | 13.06 | 13.24 | 12.33 | qfq | 12,811,245 | 168,698,708 | 1.15% |
| 2025-08-20 | 12.94 | 13.09 | 12.91 | 13.09 | 12.19 | qfq | 7,650,447 | 99,461,079 | 1.16% |
| 2025-08-19 | 13.01 | 13.02 | 12.92 | 12.94 | 12.05 | qfq | 7,653,850 | 99,169,298 | -0.61% |
| 2025-08-18 | 13.01 | 13.09 | 12.98 | 13.02 | 12.13 | qfq | 6,495,698 | 84,686,899 | -0.15% |
| 2025-08-15 | 12.98 | 13.07 | 12.93 | 13.04 | 12.15 | qfq | 5,124,308 | 66,702,951 | 0.46% |
| 2025-08-14 | 13.14 | 13.16 | 12.93 | 12.98 | 12.09 | qfq | 7,028,350 | 91,652,165 | -1.29% |
| 2025-08-13 | 13.19 | 13.19 | 13.11 | 13.15 | 12.25 | qfq | 5,766,592 | 75,746,870 | -0.08% |
| 2025-08-12 | 13.16 | 13.20 | 13.13 | 13.16 | 12.26 | qfq | 3,532,126 | 46,519,273 | -0.08% |
| 2025-08-11 | 13.16 | 13.21 | 13.12 | 13.17 | 12.27 | qfq | 5,531,900 | 72,825,205 | 0.00% |
| 2025-08-08 | 13.24 | 13.26 | 13.13 | 13.17 | 12.27 | qfq | 5,683,679 | 74,860,047 | -0.45% |
| 2025-08-07 | 13.02 | 13.24 | 12.98 | 13.23 | 12.32 | qfq | 10,700,170 | 140,871,410 | 1.61% |
| 2025-08-06 | 13.03 | 13.04 | 12.97 | 13.02 | 12.13 | qfq | 4,453,875 | 57,950,709 | -0.08% |
| 2025-08-05 | 13.05 | 13.06 | 12.97 | 13.03 | 12.14 | qfq | 3,913,525 | 50,905,573 | -0.08% |
| 2025-08-04 | 12.91 | 13.05 | 12.88 | 13.04 | 12.15 | qfq | 3,856,250 | 50,063,140 | 1.01% |
| 2025-08-01 | 12.96 | 12.99 | 12.89 | 12.91 | 12.02 | qfq | 5,300,323 | 68,539,116 | -0.31% |
| 2025-07-31 | 13.10 | 13.13 | 12.93 | 12.95 | 12.06 | qfq | 7,584,501 | 98,703,222 | -1.45% |
| 2025-07-30 | 13.11 | 13.19 | 13.08 | 13.14 | 12.24 | qfq | 4,700,110 | 61,735,197 | 0.23% |
| 2025-07-29 | 13.11 | 13.15 | 13.04 | 13.11 | 12.21 | qfq | 5,931,335 | 77,590,833 | 0.23% |
| 2025-07-28 | 13.31 | 13.36 | 13.08 | 13.08 | 12.18 | qfq | 9,838,875 | 129,523,358 | -1.58% |
| 2025-07-25 | 13.41 | 13.44 | 13.21 | 13.29 | 12.38 | qfq | 9,085,400 | 120,930,639 | -0.89% |
| 2025-07-24 | 13.31 | 13.42 | 13.31 | 13.41 | 12.49 | qfq | 7,724,600 | 103,357,160 | 0.52% |
| 2025-07-23 | 13.17 | 13.43 | 13.14 | 13.34 | 12.42 | qfq | 11,957,157 | 159,122,451 | 1.29% |
| 2025-07-22 | 13.13 | 13.20 | 13.11 | 13.17 | 12.27 | qfq | 7,353,683 | 96,768,835 | 0.53% |
| 2025-07-21 | 13.16 | 13.20 | 13.08 | 13.10 | 12.20 | qfq | 9,458,308 | 124,172,256 | -0.46% |
| 2025-07-18 | 13.16 | 13.17 | 13.10 | 13.16 | 12.26 | qfq | 3,793,125 | 49,798,442 | -0.08% |
| 2025-07-17 | 13.17 | 13.17 | 13.02 | 13.17 | 12.27 | qfq | 6,348,300 | 83,192,592 | 0.08% |
| 2025-07-16 | 13.09 | 13.18 | 13.06 | 13.16 | 12.26 | qfq | 3,872,775 | 50,901,031 | 0.53% |
| 2025-07-15 | 13.28 | 13.32 | 13.00 | 13.09 | 12.19 | qfq | 8,607,729 | 112,834,255 | -1.65% |
| 2025-07-14 | 13.37 | 13.42 | 13.30 | 13.31 | 12.40 | qfq | 6,077,100 | 81,128,058 | -0.45% |
| 2025-07-11 | 13.36 | 13.40 | 13.30 | 13.37 | 12.45 | qfq | 7,382,575 | 98,561,661 | 0.07% |
| 2025-07-10 | 13.39 | 13.45 | 13.30 | 13.36 | 12.44 | qfq | 7,478,490 | 99,841,419 | -1.04% |
| 2025-07-09 | 13.23 | 13.79 | 13.19 | 13.50 | 12.57 | qfq | 13,816,410 | 185,803,697 | 2.04% |
| 2025-07-08 | 13.12 | 13.24 | 13.08 | 13.23 | 12.32 | qfq | 7,836,767 | 103,425,166 | 0.99% |
| 2025-07-07 | 12.95 | 13.12 | 12.88 | 13.10 | 12.20 | qfq | 9,167,767 | 119,717,364 | 1.08% |
| 2025-07-04 | 13.07 | 13.12 | 12.93 | 12.96 | 12.07 | qfq | 10,159,771 | 131,859,542 | -1.14% |
| 2025-07-03 | 13.10 | 13.17 | 13.06 | 13.11 | 12.21 | qfq | 5,824,475 | 76,313,389 | 0.08% |
| 2025-07-02 | 13.27 | 13.34 | 13.03 | 13.10 | 12.20 | qfq | 10,100,787 | 132,789,999 | -1.50% |
| 2025-07-01 | 13.20 | 13.33 | 13.10 | 13.30 | 12.39 | qfq | 8,846,000 | 117,030,406 | 0.91% |
| 2025-06-30 | 12.98 | 13.20 | 12.98 | 13.18 | 12.28 | qfq | 10,172,649 | 133,670,513 | 1.54% |
| 2025-06-27 | 12.96 | 13.03 | 12.84 | 12.98 | 12.09 | qfq | 7,470,925 | 96,768,388 | -0.15% |
| 2025-06-26 | 13.13 | 13.17 | 12.98 | 13.00 | 12.11 | qfq | 9,627,923 | 125,503,140 | -1.14% |
| 2025-06-25 | 13.16 | 13.16 | 13.00 | 13.15 | 12.25 | qfq | 8,379,600 | 109,519,017 | -0.15% |
| 2025-06-24 | 13.15 | 13.22 | 13.07 | 13.17 | 12.27 | qfq | 7,940,350 | 104,362,269 | 0.23% |
| 2025-06-23 | 13.19 | 13.22 | 12.98 | 13.14 | 12.24 | qfq | 7,261,875 | 95,344,255 | 0.00% |
| 2025-06-20 | 13.06 | 13.17 | 13.02 | 13.14 | 12.24 | qfq | 6,382,975 | 83,590,051 | 0.31% |
| 2025-06-19 | 13.33 | 13.41 | 13.01 | 13.10 | 12.20 | qfq | 10,184,364 | 134,285,997 | -1.87% |
| 2025-06-18 | 13.52 | 13.52 | 13.25 | 13.35 | 12.43 | qfq | 8,733,400 | 116,471,662 | -1.26% |
| 2025-06-17 | 13.59 | 13.72 | 13.50 | 13.52 | 12.59 | qfq | 9,538,999 | 129,263,977 | -1.17% |
| 2025-06-16 | 13.96 | 13.97 | 13.53 | 13.68 | 12.74 | qfq | 16,081,894 | 219,803,704 | -2.98% |
| 2025-06-13 | 14.13 | 14.44 | 14.00 | 14.10 | 13.13 | qfq | 24,222,026 | 343,136,484 | 1.00% |
| 2025-06-12 | 13.59 | 14.05 | 13.59 | 13.96 | 13.00 | qfq | 15,149,400 | 209,609,734 | 2.27% |
| 2025-06-11 | 13.47 | 13.82 | 13.38 | 13.65 | 12.71 | qfq | 16,229,150 | 221,792,922 | -3.26% |
| 2025-06-10 | 14.20 | 14.25 | 13.95 | 14.11 | 12.54 | qfq | 14,135,650 | 199,492,859 | -0.56% |
| 2025-06-09 | 14.25 | 14.32 | 14.07 | 14.19 | 12.61 | qfq | 13,700,130 | 194,414,351 | -0.42% |
| 2025-06-06 | 14.55 | 14.58 | 14.24 | 14.25 | 12.67 | qfq | 14,507,434 | 207,970,136 | -2.06% |
| 2025-06-05 | 15.93 | 16.12 | 14.50 | 14.55 | 12.93 | qfq | 35,643,155 | 533,984,640 | -9.51% |
| 2025-06-04 | 15.55 | 16.18 | 15.49 | 16.08 | 14.29 | qfq | 23,934,764 | 380,028,523 | 2.42% |
| 2025-06-03 | 15.00 | 15.83 | 15.00 | 15.70 | 13.96 | qfq | 25,197,771 | 392,810,081 | 4.60% |
| 2025-05-30 | 15.56 | 15.64 | 15.00 | 15.01 | 13.34 | qfq | 16,831,357 | 257,769,195 | -3.53% |
| 2025-05-29 | 16.03 | 16.03 | 15.41 | 15.56 | 13.83 | qfq | 29,282,263 | 459,880,494 | -4.77% |
| 2025-05-28 | 14.77 | 16.34 | 14.71 | 16.34 | 14.52 | qfq | 28,864,265 | 459,152,345 | 10.03% |
| 2025-05-27 | 14.23 | 14.93 | 14.13 | 14.85 | 13.20 | qfq | 17,802,559 | 260,890,299 | 4.36% |
| 2025-05-26 | 14.03 | 14.27 | 13.94 | 14.23 | 12.65 | qfq | 8,566,640 | 121,283,482 | 1.43% |
| 2025-05-23 | 14.15 | 14.19 | 14.01 | 14.03 | 12.47 | qfq | 3,591,590 | 50,591,948 | -0.78% |
| 2025-05-22 | 14.26 | 14.45 | 14.09 | 14.14 | 12.57 | qfq | 5,561,249 | 78,894,887 | -1.12% |
| 2025-05-21 | 14.20 | 14.36 | 13.97 | 14.30 | 12.71 | qfq | 8,969,104 | 127,137,905 | 0.49% |
| 2025-05-20 | 13.54 | 14.27 | 13.45 | 14.23 | 12.65 | qfq | 17,865,685 | 251,949,511 | 5.10% |
| 2025-05-19 | 13.42 | 13.65 | 13.34 | 13.54 | 12.04 | qfq | 4,685,628 | 63,240,685 | 0.52% |
| 2025-05-16 | 13.29 | 13.65 | 13.26 | 13.47 | 11.97 | qfq | 5,731,725 | 77,272,590 | 1.35% |
| 2025-05-15 | 13.41 | 13.45 | 13.27 | 13.29 | 11.81 | qfq | 4,379,328 | 58,454,239 | -1.26% |
| 2025-05-14 | 13.50 | 13.53 | 13.15 | 13.46 | 11.96 | qfq | 7,433,733 | 99,115,104 | -0.52% |
| 2025-05-13 | 13.00 | 13.64 | 13.00 | 13.53 | 12.03 | qfq | 15,195,975 | 203,771,102 | 4.40% |
| 2025-05-12 | 13.15 | 13.19 | 12.91 | 12.96 | 11.52 | qfq | 6,452,905 | 83,905,552 | -1.29% |
| 2025-05-09 | 13.03 | 13.19 | 12.96 | 13.13 | 11.67 | qfq | 4,890,289 | 63,895,821 | 0.77% |
| 2025-05-08 | 13.01 | 13.07 | 12.95 | 13.03 | 11.58 | qfq | 3,907,375 | 50,907,588 | -0.31% |
| 2025-05-07 | 13.36 | 13.37 | 12.99 | 13.07 | 11.62 | qfq | 6,730,320 | 88,293,630 | -1.51% |
| 2025-05-06 | 13.10 | 13.36 | 13.02 | 13.27 | 11.80 | qfq | 6,028,500 | 79,724,161 | 1.84% |
| 2025-04-30 | 12.91 | 13.15 | 12.86 | 13.03 | 11.58 | qfq | 8,162,975 | 106,436,465 | 0.46% |
| 2025-04-29 | 13.06 | 13.39 | 12.62 | 12.97 | 11.53 | qfq | 16,823,472 | 218,482,779 | -2.92% |
| 2025-04-28 | 13.45 | 13.49 | 13.28 | 13.36 | 11.88 | qfq | 4,626,075 | 61,803,274 | -0.67% |
| 2025-04-25 | 13.23 | 13.53 | 13.23 | 13.45 | 11.96 | qfq | 5,587,750 | 74,921,735 | 1.51% |
| 2025-04-24 | 13.37 | 13.57 | 13.20 | 13.25 | 11.78 | qfq | 7,533,284 | 100,580,790 | -0.60% |
| 2025-04-23 | 13.82 | 13.98 | 13.29 | 13.33 | 11.85 | qfq | 11,229,102 | 152,587,928 | -4.65% |
| 2025-04-22 | 13.82 | 14.25 | 13.66 | 13.98 | 12.43 | qfq | 11,283,437 | 157,902,056 | 0.72% |
| 2025-04-21 | 13.46 | 13.92 | 13.45 | 13.88 | 12.34 | qfq | 8,233,594 | 112,980,977 | 3.04% |
| 2025-04-18 | 13.65 | 13.73 | 13.42 | 13.47 | 11.97 | qfq | 4,614,600 | 62,466,863 | -1.61% |
| 2025-04-17 | 13.79 | 13.97 | 13.52 | 13.69 | 12.17 | qfq | 8,734,075 | 119,564,355 | -0.87% |
| 2025-04-16 | 14.04 | 14.30 | 13.68 | 13.81 | 12.28 | qfq | 9,053,625 | 125,630,946 | -1.57% |
| 2025-04-15 | 13.40 | 14.11 | 13.24 | 14.03 | 12.47 | qfq | 15,445,335 | 213,877,417 | 4.23% |
| 2025-04-14 | 13.06 | 13.54 | 12.95 | 13.46 | 11.96 | qfq | 12,207,375 | 161,936,057 | 2.91% |
| 2025-04-11 | 13.20 | 13.40 | 13.06 | 13.08 | 11.63 | qfq | 6,078,630 | 80,241,189 | -0.23% |
| 2025-04-10 | 13.09 | 13.36 | 13.06 | 13.11 | 11.65 | qfq | 6,755,107 | 88,957,836 | 0.92% |
| 2025-04-09 | 12.67 | 13.18 | 12.34 | 12.99 | 11.55 | qfq | 7,746,346 | 98,583,042 | 1.64% |
| 2025-04-08 | 12.39 | 12.97 | 12.38 | 12.78 | 11.36 | qfq | 10,851,268 | 138,584,597 | 3.57% |
| 2025-04-07 | 12.88 | 13.12 | 12.12 | 12.34 | 10.97 | qfq | 13,598,359 | 172,326,065 | -7.77% |
| 2025-04-03 | 13.67 | 13.67 | 13.28 | 13.38 | 11.89 | qfq | 8,536,954 | 114,804,851 | -2.69% |
| 2025-04-02 | 13.42 | 14.00 | 13.38 | 13.75 | 12.22 | qfq | 9,846,106 | 135,463,675 | 2.77% |
| 2025-04-01 | 13.15 | 13.52 | 13.13 | 13.38 | 11.89 | qfq | 7,791,976 | 104,452,521 | 1.83% |
| 2025-03-31 | 13.08 | 13.25 | 12.97 | 13.14 | 11.68 | qfq | 6,279,091 | 82,439,496 | 0.23% |
| 2025-03-28 | 13.25 | 13.29 | 13.06 | 13.11 | 11.65 | qfq | 6,682,975 | 88,049,475 | -0.30% |
| 2025-03-27 | 13.10 | 13.22 | 13.01 | 13.15 | 11.69 | qfq | 5,547,778 | 72,794,169 | 0.38% |
| 2025-03-26 | 13.19 | 13.25 | 13.02 | 13.10 | 11.64 | qfq | 6,601,157 | 86,588,067 | -0.61% |
| 2025-03-25 | 13.36 | 13.38 | 13.12 | 13.18 | 11.72 | qfq | 6,279,716 | 82,986,160 | -1.20% |
| 2025-03-24 | 13.65 | 13.75 | 13.20 | 13.34 | 11.86 | qfq | 8,561,575 | 115,077,357 | -2.56% |
| 2025-03-21 | 13.70 | 13.78 | 13.37 | 13.69 | 12.17 | qfq | 9,310,649 | 126,762,242 | 0.00% |
| 2025-03-20 | 14.45 | 14.51 | 13.64 | 13.69 | 12.17 | qfq | 14,944,760 | 208,116,031 | -5.39% |
| 2025-03-19 | 13.95 | 14.54 | 13.88 | 14.47 | 12.86 | qfq | 14,147,951 | 201,200,988 | 3.43% |
| 2025-03-18 | 13.75 | 14.05 | 13.55 | 13.99 | 12.44 | qfq | 9,781,033 | 135,605,534 | 1.75% |
| 2025-03-17 | 14.11 | 14.35 | 13.71 | 13.75 | 12.22 | qfq | 12,870,706 | 179,680,725 | -2.83% |
| 2025-03-14 | 13.85 | 14.25 | 13.73 | 14.15 | 12.58 | qfq | 17,453,142 | 245,397,141 | 2.31% |
| 2025-03-13 | 13.93 | 14.29 | 13.65 | 13.83 | 12.29 | qfq | 16,625,288 | 231,690,511 | -0.72% |
| 2025-03-12 | 13.23 | 13.98 | 13.23 | 13.93 | 12.38 | qfq | 19,086,662 | 263,050,247 | 5.37% |
| 2025-03-11 | 13.03 | 13.23 | 12.93 | 13.22 | 11.75 | qfq | 5,724,425 | 75,013,665 | 0.99% |
| 2025-03-10 | 12.99 | 13.11 | 12.94 | 13.09 | 11.64 | qfq | 5,701,006 | 74,334,450 | 0.00% |
| 2025-03-07 | 13.05 | 13.12 | 12.80 | 13.09 | 11.64 | qfq | 9,044,944 | 117,278,167 | 0.08% |
| 2025-03-06 | 13.26 | 13.36 | 13.03 | 13.08 | 11.63 | qfq | 13,126,658 | 172,043,376 | -2.53% |
| 2025-03-05 | 12.68 | 13.45 | 12.66 | 13.42 | 11.93 | qfq | 16,875,555 | 221,447,010 | 5.67% |
| 2025-03-04 | 12.83 | 12.89 | 12.60 | 12.70 | 11.29 | qfq | 11,262,830 | 143,217,824 | -1.70% |
| 2025-03-03 | 12.83 | 12.98 | 12.69 | 12.92 | 11.48 | qfq | 7,080,450 | 91,017,863 | 0.47% |
| 2025-02-28 | 12.90 | 13.17 | 12.78 | 12.86 | 11.43 | qfq | 7,579,525 | 98,241,573 | -0.54% |
| 2025-02-27 | 12.78 | 13.16 | 12.75 | 12.93 | 11.49 | qfq | 9,740,966 | 126,188,532 | 0.94% |
| 2025-02-26 | 12.72 | 12.94 | 12.68 | 12.81 | 11.39 | qfq | 4,749,801 | 60,767,776 | 0.55% |
| 2025-02-25 | 12.82 | 12.95 | 12.68 | 12.74 | 11.32 | qfq | 5,615,111 | 72,095,965 | -1.32% |
| 2025-02-24 | 12.65 | 13.05 | 12.52 | 12.91 | 11.48 | qfq | 10,004,335 | 128,685,059 | 2.06% |
| 2025-02-21 | 12.90 | 12.94 | 12.52 | 12.65 | 11.24 | qfq | 9,472,361 | 120,239,578 | -1.94% |
| 2025-02-20 | 12.37 | 12.92 | 12.36 | 12.90 | 11.47 | qfq | 14,917,388 | 189,059,359 | 4.45% |
| 2025-02-19 | 12.20 | 12.36 | 12.16 | 12.35 | 10.98 | qfq | 8,218,910 | 101,040,495 | 1.15% |
| 2025-02-18 | 12.26 | 12.48 | 12.10 | 12.21 | 10.85 | qfq | 9,959,177 | 121,959,327 | -0.57% |
| 2025-02-17 | 12.71 | 12.73 | 12.20 | 12.28 | 10.92 | qfq | 16,050,959 | 198,731,493 | -3.61% |
| 2025-02-14 | 12.71 | 12.89 | 12.60 | 12.74 | 11.32 | qfq | 6,303,856 | 80,364,568 | 0.39% |
| 2025-02-13 | 12.78 | 12.80 | 12.65 | 12.69 | 11.28 | qfq | 7,055,060 | 89,679,628 | -1.01% |
| 2025-02-12 | 12.91 | 12.91 | 12.59 | 12.82 | 11.40 | qfq | 9,101,782 | 115,498,492 | -0.62% |
| 2025-02-11 | 12.37 | 13.28 | 12.37 | 12.90 | 11.47 | qfq | 18,351,063 | 236,120,258 | 4.37% |
| 2025-02-10 | 12.35 | 12.50 | 12.19 | 12.36 | 10.99 | qfq | 5,399,592 | 66,427,367 | 0.73% |
| 2025-02-07 | 12.14 | 12.42 | 12.12 | 12.27 | 10.91 | qfq | 6,626,956 | 81,501,199 | 0.99% |
| 2025-02-06 | 12.08 | 12.15 | 12.01 | 12.15 | 10.80 | qfq | 5,996,677 | 72,541,336 | 0.25% |
| 2025-02-05 | 12.70 | 12.73 | 12.02 | 12.12 | 10.77 | qfq | 11,146,250 | 135,909,894 | -3.73% |
| 2025-01-27 | 12.37 | 12.68 | 12.36 | 12.59 | 11.19 | qfq | 6,748,350 | 84,952,844 | 1.94% |
| 2025-01-24 | 12.26 | 12.49 | 12.16 | 12.35 | 10.98 | qfq | 7,075,943 | 87,300,999 | 0.41% |
| 2025-01-23 | 12.52 | 12.55 | 12.27 | 12.30 | 10.93 | qfq | 5,911,010 | 73,286,380 | -1.13% |
| 2025-01-22 | 12.39 | 12.51 | 12.12 | 12.44 | 11.06 | qfq | 6,838,754 | 84,456,802 | 0.00% |
| 2025-01-21 | 12.64 | 12.65 | 12.32 | 12.44 | 11.06 | qfq | 5,105,640 | 63,387,794 | -1.03% |
| 2025-01-20 | 12.49 | 12.87 | 12.48 | 12.57 | 11.17 | qfq | 7,129,565 | 90,271,116 | 0.88% |
| 2025-01-17 | 12.64 | 12.65 | 12.35 | 12.46 | 11.08 | qfq | 7,720,950 | 96,184,606 | -1.58% |
| 2025-01-16 | 12.76 | 12.95 | 12.56 | 12.66 | 11.25 | qfq | 4,732,363 | 60,377,855 | -0.47% |
| 2025-01-15 | 12.70 | 12.91 | 12.58 | 12.72 | 11.31 | qfq | 7,821,619 | 99,637,006 | -0.08% |
| 2025-01-14 | 12.44 | 12.76 | 12.26 | 12.73 | 11.32 | qfq | 8,986,826 | 112,650,628 | 2.66% |
| 2025-01-13 | 12.78 | 12.90 | 12.32 | 12.40 | 11.02 | qfq | 7,574,371 | 94,929,206 | -2.97% |
| 2025-01-10 | 13.18 | 13.19 | 12.76 | 12.78 | 11.36 | qfq | 8,121,465 | 105,179,092 | -3.26% |
| 2025-01-09 | 13.56 | 13.57 | 13.20 | 13.21 | 11.74 | qfq | 5,458,096 | 72,837,257 | -3.01% |
| 2025-01-08 | 13.68 | 13.84 | 13.47 | 13.62 | 12.11 | qfq | 5,543,459 | 75,586,792 | -0.73% |
| 2025-01-07 | 13.49 | 13.82 | 13.40 | 13.72 | 12.20 | qfq | 6,991,219 | 95,237,809 | 1.55% |
| 2025-01-06 | 13.40 | 13.89 | 13.17 | 13.51 | 12.01 | qfq | 11,039,540 | 149,963,433 | 0.30% |
| 2025-01-03 | 14.22 | 14.46 | 13.41 | 13.47 | 11.97 | qfq | 16,362,134 | 225,580,955 | -5.41% |
| 2025-01-02 | 14.46 | 14.73 | 14.17 | 14.24 | 12.66 | qfq | 14,211,033 | 205,523,596 | -2.00% |
| 2024-12-31 | 14.33 | 14.70 | 14.26 | 14.53 | 12.92 | qfq | 12,855,118 | 186,894,888 | 1.25% |
| 2024-12-30 | 14.22 | 14.42 | 14.12 | 14.35 | 12.76 | qfq | 8,473,024 | 121,029,517 | 0.70% |
| 2024-12-27 | 14.25 | 14.34 | 14.08 | 14.25 | 12.67 | qfq | 6,516,784 | 92,521,392 | 0.00% |
| 2024-12-26 | 14.23 | 14.43 | 14.11 | 14.25 | 12.67 | qfq | 7,934,182 | 113,151,182 | 0.00% |
| 2024-12-25 | 14.15 | 14.33 | 14.06 | 14.25 | 12.67 | qfq | 6,396,815 | 91,029,485 | 0.35% |
| 2024-12-24 | 14.01 | 14.26 | 13.97 | 14.20 | 12.62 | qfq | 11,080,532 | 156,442,408 | 1.07% |
| 2024-12-23 | 14.68 | 14.75 | 13.97 | 14.05 | 12.49 | qfq | 16,304,867 | 233,322,824 | -4.55% |
| 2024-12-20 | 14.31 | 14.89 | 14.25 | 14.72 | 13.08 | qfq | 13,900,321 | 204,889,283 | 2.58% |
| 2024-12-19 | 14.13 | 14.37 | 14.07 | 14.35 | 12.76 | qfq | 9,185,995 | 130,578,265 | 0.84% |
| 2024-12-18 | 14.39 | 14.53 | 14.17 | 14.23 | 12.65 | qfq | 10,497,839 | 150,838,984 | -1.11% |
| 2024-12-17 | 14.29 | 14.53 | 14.12 | 14.39 | 12.79 | qfq | 12,801,591 | 184,352,943 | 0.63% |
| 2024-12-16 | 14.17 | 14.42 | 14.10 | 14.30 | 12.71 | qfq | 15,683,895 | 223,928,783 | 0.56% |
| 2024-12-13 | 14.39 | 14.53 | 14.12 | 14.22 | 12.64 | qfq | 30,739,120 | 440,605,436 | -1.32% |
| 2024-12-12 | 13.97 | 14.50 | 13.80 | 14.41 | 12.81 | qfq | 20,290,095 | 290,024,346 | 2.93% |
| 2024-12-11 | 13.41 | 14.03 | 13.39 | 14.00 | 12.44 | qfq | 16,053,108 | 222,171,754 | 4.01% |
| 2024-12-10 | 13.75 | 13.95 | 13.40 | 13.46 | 11.96 | qfq | 11,989,317 | 163,183,864 | -0.88% |
| 2024-12-09 | 13.28 | 13.60 | 13.25 | 13.58 | 12.07 | qfq | 11,102,268 | 149,668,778 | 2.34% |
| 2024-12-06 | 13.21 | 13.38 | 13.17 | 13.27 | 11.80 | qfq | 7,620,070 | 101,229,980 | -0.08% |
| 2024-12-05 | 13.02 | 13.35 | 12.96 | 13.28 | 11.80 | qfq | 8,708,575 | 114,934,865 | 1.30% |
| 2024-12-04 | 13.00 | 13.12 | 12.81 | 13.11 | 11.65 | qfq | 10,585,586 | 137,662,592 | 0.61% |
| 2024-12-03 | 13.19 | 13.24 | 12.99 | 13.03 | 11.58 | qfq | 11,440,974 | 150,199,684 | -0.84% |
| 2024-12-02 | 13.05 | 13.26 | 13.00 | 13.14 | 11.68 | qfq | 15,447,301 | 203,263,747 | 0.69% |
| 2024-11-29 | 12.85 | 13.18 | 12.80 | 13.05 | 11.60 | qfq | 15,452,357 | 201,789,048 | 1.56% |
| 2024-11-28 | 12.57 | 12.98 | 12.43 | 12.85 | 11.42 | qfq | 17,232,932 | 220,721,838 | 1.98% |
| 2024-11-27 | 12.18 | 12.65 | 12.06 | 12.60 | 11.20 | qfq | 14,859,252 | 184,426,849 | 3.11% |
| 2024-11-26 | 12.26 | 12.44 | 12.18 | 12.22 | 10.86 | qfq | 7,130,612 | 87,738,087 | -0.16% |
| 2024-11-25 | 11.93 | 12.31 | 11.92 | 12.24 | 10.88 | qfq | 12,789,922 | 155,557,767 | 2.43% |
| 2024-11-22 | 12.34 | 12.41 | 11.93 | 11.95 | 10.62 | qfq | 11,700,009 | 142,104,056 | -3.16% |
| 2024-11-21 | 12.35 | 12.46 | 12.23 | 12.34 | 10.97 | qfq | 10,244,251 | 126,498,270 | -0.48% |
| 2024-11-20 | 12.55 | 12.55 | 12.31 | 12.40 | 11.02 | qfq | 9,943,300 | 123,187,499 | -1.35% |
| 2024-11-19 | 12.22 | 12.60 | 12.22 | 12.57 | 11.17 | qfq | 15,005,912 | 187,035,197 | 2.44% |
| 2024-11-18 | 12.25 | 12.42 | 12.10 | 12.27 | 10.91 | qfq | 15,757,400 | 193,358,056 | 0.08% |
| 2024-11-15 | 12.30 | 12.55 | 12.20 | 12.26 | 10.90 | qfq | 15,182,850 | 187,666,017 | -1.37% |
| 2024-11-14 | 12.41 | 12.73 | 12.39 | 12.43 | 11.05 | qfq | 22,655,957 | 284,935,397 | 0.24% |
| 2024-11-13 | 12.15 | 12.48 | 12.11 | 12.40 | 11.02 | qfq | 19,225,674 | 237,588,549 | 2.06% |
| 2024-11-12 | 12.09 | 12.65 | 12.02 | 12.15 | 10.80 | qfq | 24,177,823 | 297,172,250 | 1.93% |
| 2024-11-11 | 11.95 | 12.02 | 11.70 | 11.92 | 10.60 | qfq | 15,084,625 | 178,646,621 | -1.16% |
| 2024-11-08 | 12.14 | 12.22 | 11.91 | 12.06 | 10.72 | qfq | 20,379,225 | 245,745,198 | -0.50% |
| 2024-11-07 | 11.38 | 12.12 | 11.33 | 12.12 | 10.77 | qfq | 29,405,922 | 348,223,610 | 6.04% |
| 2024-11-06 | 11.45 | 11.57 | 11.35 | 11.43 | 10.16 | qfq | 14,677,127 | 168,156,639 | -0.52% |
| 2024-11-05 | 11.33 | 11.52 | 11.22 | 11.49 | 10.21 | qfq | 13,957,696 | 158,986,638 | 1.41% |
| 2024-11-04 | 11.21 | 11.33 | 11.10 | 11.33 | 10.07 | qfq | 8,327,687 | 93,558,962 | 1.61% |
| 2024-11-01 | 11.27 | 11.39 | 11.06 | 11.15 | 9.91 | qfq | 12,074,423 | 135,371,759 | -1.15% |
| 2024-10-31 | 11.13 | 11.32 | 11.10 | 11.28 | 10.03 | qfq | 15,495,082 | 173,966,005 | 2.08% |
| 2024-10-30 | 11.33 | 11.38 | 10.92 | 11.05 | 9.82 | qfq | 22,849,167 | 253,987,401 | -3.16% |
| 2024-10-29 | 11.64 | 11.68 | 11.35 | 11.41 | 10.14 | qfq | 18,212,900 | 209,505,649 | -1.81% |
| 2024-10-28 | 11.74 | 11.82 | 11.60 | 11.62 | 10.33 | qfq | 17,905,710 | 209,257,057 | -1.36% |
| 2024-10-25 | 11.80 | 11.91 | 11.71 | 11.78 | 10.47 | qfq | 12,267,700 | 144,772,226 | -0.25% |
| 2024-10-24 | 11.91 | 11.93 | 11.76 | 11.81 | 10.50 | qfq | 7,817,052 | 92,411,893 | -1.34% |
| 2024-10-23 | 11.86 | 12.09 | 11.80 | 11.97 | 10.64 | qfq | 13,857,575 | 165,584,132 | 0.93% |
| 2024-10-22 | 11.63 | 11.88 | 11.57 | 11.86 | 10.54 | qfq | 13,872,797 | 163,137,958 | 2.07% |
| 2024-10-21 | 11.80 | 11.89 | 11.48 | 11.62 | 10.33 | qfq | 17,764,002 | 206,740,096 | -3.17% |
| 2024-10-18 | 11.75 | 12.24 | 11.70 | 12.00 | 10.40 | qfq | 17,460,030 | 209,736,432 | 2.13% |
| 2024-10-17 | 11.96 | 12.03 | 11.75 | 11.75 | 10.19 | qfq | 10,659,177 | 126,440,528 | -1.43% |
| 2024-10-16 | 11.58 | 12.03 | 11.50 | 11.92 | 10.33 | qfq | 13,289,950 | 157,027,103 | 2.14% |
| 2024-10-15 | 11.98 | 11.99 | 11.66 | 11.67 | 10.12 | qfq | 13,181,591 | 155,845,634 | -2.59% |
| 2024-10-14 | 11.80 | 12.03 | 11.54 | 11.98 | 10.38 | qfq | 14,234,153 | 168,306,741 | 2.39% |
| 2024-10-11 | 12.18 | 12.24 | 11.58 | 11.70 | 10.14 | qfq | 16,523,399 | 196,754,591 | -3.54% |
| 2024-10-10 | 12.18 | 12.47 | 11.94 | 12.13 | 10.52 | qfq | 19,319,198 | 236,694,341 | 0.41% |
| 2024-10-09 | 12.85 | 12.86 | 12.03 | 12.08 | 10.47 | qfq | 27,112,209 | 337,658,941 | -8.28% |
| 2024-10-08 | 14.45 | 14.48 | 12.66 | 13.17 | 11.42 | qfq | 52,938,014 | 709,675,593 | -0.15% |
| 2024-09-30 | 12.57 | 13.25 | 12.30 | 13.19 | 11.43 | qfq | 30,609,482 | 393,583,186 | 8.20% |
| 2024-09-27 | 11.98 | 12.41 | 11.85 | 12.19 | 10.57 | qfq | 19,734,201 | 238,341,065 | 3.92% |
| 2024-09-26 | 11.02 | 11.78 | 10.97 | 11.73 | 10.17 | qfq | 16,743,869 | 190,898,152 | 6.35% |
| 2024-09-25 | 11.09 | 11.33 | 11.00 | 11.03 | 9.56 | qfq | 13,030,600 | 145,547,367 | 0.82% |
| 2024-09-24 | 10.55 | 10.95 | 10.50 | 10.94 | 9.48 | qfq | 10,533,484 | 113,318,518 | 4.19% |
| 2024-09-23 | 10.56 | 10.72 | 10.48 | 10.50 | 9.10 | qfq | 5,569,925 | 58,899,835 | -0.66% |
| 2024-09-20 | 10.68 | 10.68 | 10.46 | 10.57 | 9.16 | qfq | 7,024,482 | 73,984,801 | -1.21% |
| 2024-09-19 | 10.35 | 10.82 | 10.27 | 10.70 | 9.28 | qfq | 10,545,684 | 112,008,697 | 3.58% |
| 2024-09-18 | 10.24 | 10.36 | 10.07 | 10.33 | 8.95 | qfq | 7,079,452 | 72,218,269 | 0.68% |
| 2024-09-13 | 10.43 | 10.49 | 10.26 | 10.26 | 8.89 | qfq | 5,527,500 | 57,187,356 | -1.25% |
| 2024-09-12 | 10.42 | 10.53 | 10.32 | 10.39 | 9.01 | qfq | 5,986,158 | 62,391,496 | -0.19% |
| 2024-09-11 | 10.45 | 10.51 | 10.37 | 10.41 | 9.02 | qfq | 3,909,850 | 40,804,075 | -1.05% |
| 2024-09-10 | 10.48 | 10.56 | 10.23 | 10.52 | 9.12 | qfq | 8,330,875 | 86,586,465 | 0.38% |
| 2024-09-09 | 10.51 | 10.58 | 10.40 | 10.48 | 9.08 | qfq | 6,388,250 | 66,965,423 | -0.95% |
| 2024-09-06 | 10.78 | 10.85 | 10.56 | 10.58 | 9.17 | qfq | 7,032,000 | 75,058,351 | -2.31% |
| 2024-09-05 | 10.65 | 10.84 | 10.62 | 10.83 | 9.39 | qfq | 7,260,120 | 77,984,081 | 1.50% |
| 2024-09-04 | 10.53 | 10.77 | 10.50 | 10.67 | 9.25 | qfq | 6,233,100 | 66,387,792 | 0.66% |
| 2024-09-03 | 10.51 | 10.67 | 10.43 | 10.60 | 9.19 | qfq | 7,953,345 | 84,124,418 | 0.76% |
| 2024-09-02 | 10.83 | 10.94 | 10.50 | 10.52 | 9.12 | qfq | 10,581,040 | 112,854,918 | -3.31% |
| 2024-08-30 | 10.65 | 11.12 | 10.50 | 10.88 | 9.43 | qfq | 16,296,129 | 176,531,266 | 2.54% |
| 2024-08-29 | 10.27 | 10.66 | 10.15 | 10.61 | 9.20 | qfq | 13,603,845 | 142,832,567 | 2.81% |
| 2024-08-28 | 10.26 | 10.56 | 10.20 | 10.32 | 8.95 | qfq | 21,031,318 | 218,659,266 | 2.48% |
| 2024-08-27 | 10.04 | 10.17 | 9.99 | 10.07 | 8.73 | qfq | 7,423,200 | 74,864,960 | 0.10% |
| 2024-08-26 | 10.16 | 10.19 | 9.97 | 10.06 | 8.72 | qfq | 6,604,800 | 66,483,172 | -0.79% |
| 2024-08-23 | 10.05 | 10.30 | 10.00 | 10.14 | 8.79 | qfq | 7,945,825 | 80,628,362 | 0.90% |
| 2024-08-22 | 10.18 | 10.21 | 9.98 | 10.05 | 8.71 | qfq | 8,500,385 | 85,497,239 | -1.47% |
| 2024-08-21 | 10.25 | 10.32 | 10.15 | 10.20 | 8.84 | qfq | 8,818,633 | 90,122,819 | -0.20% |
| 2024-08-20 | 10.58 | 10.60 | 10.18 | 10.22 | 8.86 | qfq | 13,019,887 | 134,049,498 | -3.58% |
| 2024-08-19 | 10.56 | 10.82 | 10.49 | 10.60 | 9.19 | qfq | 10,746,450 | 114,605,931 | 0.19% |
| 2024-08-16 | 10.78 | 10.83 | 10.55 | 10.58 | 9.17 | qfq | 10,714,800 | 114,193,126 | -2.04% |
| 2024-08-15 | 10.85 | 11.02 | 10.71 | 10.80 | 9.36 | qfq | 12,264,922 | 132,838,926 | -1.10% |
| 2024-08-14 | 11.22 | 11.27 | 10.90 | 10.92 | 9.47 | qfq | 11,012,727 | 121,123,165 | -2.85% |
| 2024-08-13 | 11.30 | 11.37 | 11.11 | 11.24 | 9.74 | qfq | 6,960,128 | 77,966,817 | -0.09% |
| 2024-08-12 | 11.25 | 11.38 | 11.23 | 11.25 | 9.75 | qfq | 5,473,675 | 61,798,410 | -0.62% |
| 2024-08-09 | 11.50 | 11.73 | 11.31 | 11.32 | 9.81 | qfq | 9,240,635 | 106,216,641 | -1.57% |
| 2024-08-08 | 11.42 | 11.52 | 11.30 | 11.50 | 9.97 | qfq | 9,261,525 | 105,877,917 | 0.79% |
| 2024-08-07 | 11.41 | 11.54 | 11.30 | 11.41 | 9.89 | qfq | 8,339,200 | 95,197,065 | -0.44% |
| 2024-08-06 | 11.47 | 11.63 | 11.36 | 11.46 | 9.93 | qfq | 8,627,741 | 98,889,405 | 0.79% |
| 2024-08-05 | 11.55 | 11.87 | 11.35 | 11.37 | 9.86 | qfq | 15,863,257 | 183,571,686 | -2.15% |
| 2024-08-02 | 11.73 | 11.81 | 11.55 | 11.62 | 10.07 | qfq | 10,302,028 | 120,080,947 | -1.27% |
| 2024-08-01 | 12.13 | 12.18 | 11.58 | 11.77 | 10.20 | qfq | 17,963,582 | 211,613,597 | -2.89% |
| 2024-07-31 | 11.81 | 12.18 | 11.71 | 12.12 | 10.51 | qfq | 14,930,882 | 178,966,019 | 2.80% |
| 2024-07-30 | 11.74 | 11.82 | 11.58 | 11.79 | 10.22 | qfq | 5,392,500 | 63,126,880 | 0.34% |
| 2024-07-29 | 11.99 | 11.99 | 11.53 | 11.75 | 10.19 | qfq | 6,476,850 | 75,791,184 | -1.43% |
| 2024-07-26 | 11.76 | 11.99 | 11.76 | 11.92 | 10.33 | qfq | 5,273,300 | 62,769,292 | 1.27% |
| 2024-07-25 | 11.78 | 11.94 | 11.71 | 11.77 | 10.20 | qfq | 6,839,002 | 80,880,873 | -0.51% |
| 2024-07-24 | 12.12 | 12.29 | 11.81 | 11.83 | 10.25 | qfq | 10,391,700 | 124,600,242 | -3.11% |
| 2024-07-23 | 12.80 | 12.82 | 12.21 | 12.21 | 10.58 | qfq | 11,518,615 | 143,080,582 | -4.68% |
| 2024-07-22 | 12.72 | 13.02 | 12.64 | 12.81 | 11.10 | qfq | 6,299,837 | 80,862,830 | 0.63% |
| 2024-07-19 | 12.91 | 12.91 | 12.62 | 12.73 | 11.04 | qfq | 6,827,475 | 86,815,729 | -1.85% |
| 2024-07-18 | 12.86 | 13.03 | 12.76 | 12.97 | 11.24 | qfq | 5,610,077 | 72,429,574 | -0.15% |
| 2024-07-17 | 13.11 | 13.27 | 12.89 | 12.99 | 11.26 | qfq | 7,417,080 | 96,765,583 | -0.38% |
| 2024-07-16 | 13.02 | 13.05 | 12.81 | 13.04 | 11.30 | qfq | 9,295,226 | 120,116,835 | -0.31% |
| 2024-07-15 | 12.70 | 13.10 | 12.58 | 13.08 | 11.34 | qfq | 12,039,301 | 154,984,253 | 2.75% |
| 2024-07-12 | 12.78 | 12.83 | 12.45 | 12.73 | 11.04 | qfq | 13,981,255 | 176,807,771 | 0.24% |
| 2024-07-11 | 12.76 | 12.89 | 12.45 | 12.70 | 11.01 | qfq | 17,646,538 | 222,518,924 | -0.94% |
| 2024-07-10 | 13.11 | 13.14 | 12.47 | 12.82 | 11.11 | qfq | 22,010,700 | 279,420,004 | -7.24% |
| 2024-07-09 | 13.60 | 13.86 | 13.24 | 13.82 | 11.42 | qfq | 13,105,613 | 177,438,881 | 0.51% |
| 2024-07-08 | 13.85 | 13.95 | 13.59 | 13.75 | 11.36 | qfq | 11,121,039 | 152,707,625 | -0.94% |
| 2024-07-05 | 13.16 | 13.97 | 13.11 | 13.88 | 11.47 | qfq | 14,057,808 | 190,899,826 | 5.07% |
| 2024-07-04 | 13.22 | 13.54 | 13.14 | 13.21 | 10.92 | qfq | 9,329,353 | 124,482,710 | 0.23% |
| 2024-07-03 | 13.24 | 13.29 | 13.12 | 13.18 | 10.89 | qfq | 5,045,500 | 66,593,414 | -0.08% |
| 2024-07-02 | 13.39 | 13.57 | 13.15 | 13.19 | 10.90 | qfq | 6,403,312 | 85,138,784 | -1.35% |
| 2024-07-01 | 13.06 | 13.43 | 12.99 | 13.37 | 11.05 | qfq | 6,281,491 | 83,144,405 | 2.37% |
| 2024-06-28 | 13.17 | 13.27 | 13.02 | 13.06 | 10.79 | qfq | 6,373,066 | 83,673,984 | -1.06% |
| 2024-06-27 | 13.44 | 13.50 | 13.16 | 13.20 | 10.91 | qfq | 5,659,534 | 75,163,086 | -2.37% |
| 2024-06-26 | 13.37 | 13.60 | 13.02 | 13.52 | 11.17 | qfq | 11,508,252 | 152,776,256 | 1.05% |
| 2024-06-25 | 13.40 | 13.49 | 13.30 | 13.38 | 11.06 | qfq | 6,658,575 | 89,274,519 | 0.15% |
| 2024-06-24 | 13.64 | 13.64 | 13.30 | 13.36 | 11.04 | qfq | 10,982,643 | 147,576,194 | -2.62% |
| 2024-06-21 | 13.91 | 14.08 | 13.67 | 13.72 | 11.34 | qfq | 8,497,734 | 117,255,228 | -1.44% |
| 2024-06-20 | 14.09 | 14.14 | 13.85 | 13.92 | 11.50 | qfq | 7,494,095 | 104,683,599 | -1.42% |
| 2024-06-19 | 14.59 | 14.62 | 14.12 | 14.12 | 11.67 | qfq | 10,398,432 | 148,084,068 | -3.09% |
| 2024-06-18 | 14.80 | 14.86 | 14.50 | 14.57 | 12.04 | qfq | 8,624,744 | 125,868,981 | -1.55% |
| 2024-06-17 | 15.40 | 15.43 | 14.71 | 14.80 | 12.23 | qfq | 12,112,645 | 181,078,098 | -4.39% |
| 2024-06-14 | 15.78 | 15.82 | 15.41 | 15.48 | 12.79 | qfq | 6,950,658 | 108,051,523 | -2.03% |
| 2024-06-13 | 16.24 | 16.24 | 15.73 | 15.80 | 13.06 | qfq | 5,606,503 | 89,101,282 | -2.83% |
| 2024-06-12 | 16.09 | 16.35 | 16.02 | 16.26 | 13.44 | qfq | 5,590,387 | 90,721,413 | 1.31% |
| 2024-06-11 | 16.09 | 16.23 | 15.91 | 16.05 | 13.26 | qfq | 5,766,467 | 92,783,056 | -1.23% |
| 2024-06-07 | 16.45 | 16.52 | 16.18 | 16.25 | 13.43 | qfq | 5,043,856 | 82,327,115 | -0.67% |
| 2024-06-06 | 16.51 | 16.68 | 16.31 | 16.36 | 13.52 | qfq | 4,497,075 | 74,009,262 | -0.91% |
| 2024-06-05 | 16.86 | 16.96 | 16.43 | 16.51 | 13.65 | qfq | 5,221,383 | 87,114,200 | -2.25% |
| 2024-06-04 | 16.45 | 16.93 | 16.38 | 16.89 | 13.96 | qfq | 7,048,268 | 117,843,783 | 2.99% |
| 2024-06-03 | 16.73 | 16.83 | 16.27 | 16.40 | 13.55 | qfq | 6,875,875 | 113,370,817 | -1.97% |
| 2024-05-31 | 16.55 | 16.93 | 16.55 | 16.73 | 13.83 | qfq | 5,328,400 | 89,004,375 | 1.21% |
| 2024-05-30 | 16.78 | 16.86 | 16.43 | 16.53 | 13.66 | qfq | 7,606,396 | 126,376,335 | -2.02% |
| 2024-05-29 | 17.13 | 17.16 | 16.80 | 16.87 | 13.94 | qfq | 5,659,783 | 95,958,233 | -1.58% |
| 2024-05-28 | 17.12 | 17.29 | 16.97 | 17.14 | 14.17 | qfq | 5,999,888 | 102,917,455 | 0.06% |
| 2024-05-27 | 17.39 | 17.39 | 17.01 | 17.13 | 14.16 | qfq | 5,780,117 | 99,151,380 | -0.75% |
| 2024-05-24 | 17.27 | 17.57 | 17.17 | 17.26 | 14.27 | qfq | 4,871,991 | 84,648,342 | -0.35% |
| 2024-05-23 | 17.15 | 17.39 | 17.05 | 17.32 | 14.31 | qfq | 7,353,500 | 127,010,122 | 0.06% |
| 2024-05-22 | 17.09 | 17.60 | 17.00 | 17.31 | 14.31 | qfq | 10,838,000 | 187,816,522 | 1.29% |
| 2024-05-21 | 17.07 | 17.17 | 16.91 | 17.09 | 14.12 | qfq | 6,091,133 | 103,925,803 | -0.52% |
| 2024-05-20 | 17.05 | 17.35 | 16.95 | 17.18 | 14.20 | qfq | 12,540,902 | 215,400,775 | 1.66% |
| 2024-05-17 | 16.85 | 16.98 | 16.68 | 16.90 | 13.97 | qfq | 6,687,568 | 112,386,160 | 0.42% |
| 2024-05-16 | 17.08 | 17.13 | 16.77 | 16.83 | 13.91 | qfq | 8,008,500 | 135,731,803 | -0.88% |
| 2024-05-15 | 17.19 | 17.20 | 16.93 | 16.98 | 14.03 | qfq | 11,844,543 | 201,946,132 | -1.28% |
| 2024-05-14 | 16.95 | 17.33 | 16.68 | 17.20 | 14.22 | qfq | 17,050,375 | 290,356,306 | 1.36% |
| 2024-05-13 | 16.14 | 17.00 | 16.04 | 16.97 | 14.03 | qfq | 23,869,476 | 396,512,053 | 5.08% |
| 2024-05-10 | 16.14 | 16.31 | 15.98 | 16.15 | 13.35 | qfq | 12,954,951 | 208,970,161 | 0.56% |
| 2024-05-09 | 15.80 | 16.18 | 15.79 | 16.06 | 13.27 | qfq | 12,179,825 | 195,429,261 | 1.32% |
| 2024-05-08 | 16.09 | 16.09 | 15.77 | 15.85 | 13.10 | qfq | 8,996,325 | 142,892,239 | -1.55% |
| 2024-05-07 | 16.27 | 16.48 | 16.01 | 16.10 | 13.31 | qfq | 13,578,495 | 219,433,042 | -1.29% |
| 2024-05-06 | 16.01 | 16.36 | 15.78 | 16.31 | 13.48 | qfq | 16,727,266 | 269,406,702 | 2.13% |
| 2024-04-30 | 16.29 | 16.41 | 15.92 | 15.97 | 13.20 | qfq | 13,835,609 | 223,370,382 | -1.96% |
| 2024-04-29 | 16.06 | 16.31 | 15.65 | 16.29 | 13.46 | qfq | 22,045,478 | 353,386,756 | 0.62% |
| 2024-04-26 | 16.90 | 16.90 | 15.84 | 16.19 | 13.38 | qfq | 32,974,613 | 532,447,319 | -7.33% |
| 2024-04-25 | 17.70 | 17.71 | 17.38 | 17.47 | 14.44 | qfq | 5,670,307 | 99,317,754 | -1.80% |
| 2024-04-24 | 17.34 | 17.89 | 17.28 | 17.79 | 14.70 | qfq | 6,454,200 | 113,808,303 | 3.07% |
| 2024-04-23 | 17.35 | 17.48 | 16.95 | 17.26 | 14.27 | qfq | 7,460,085 | 128,308,511 | -1.71% |
| 2024-04-22 | 18.09 | 18.17 | 17.50 | 17.56 | 14.51 | qfq | 9,742,902 | 172,428,455 | -3.09% |
| 2024-04-19 | 17.83 | 18.33 | 17.72 | 18.12 | 14.98 | qfq | 9,036,250 | 163,729,582 | 1.46% |
| 2024-04-18 | 17.80 | 17.95 | 17.44 | 17.86 | 14.76 | qfq | 9,987,827 | 176,971,522 | 0.11% |
| 2024-04-17 | 17.99 | 18.14 | 17.78 | 17.84 | 14.74 | qfq | 8,714,674 | 156,083,721 | 0.00% |
| 2024-04-16 | 18.59 | 18.89 | 17.82 | 17.84 | 14.74 | qfq | 10,391,575 | 188,682,789 | -4.03% |
| 2024-04-15 | 18.41 | 18.77 | 18.01 | 18.59 | 15.36 | qfq | 11,524,000 | 212,159,739 | -1.33% |
| 2024-04-12 | 18.49 | 19.05 | 18.35 | 18.84 | 15.57 | qfq | 8,052,040 | 151,456,567 | 3.12% |
| 2024-04-11 | 18.31 | 18.83 | 18.10 | 18.27 | 15.10 | qfq | 9,558,087 | 175,813,814 | -0.81% |
| 2024-04-10 | 18.40 | 18.70 | 18.14 | 18.42 | 15.22 | qfq | 7,579,384 | 139,156,164 | -0.59% |
| 2024-04-09 | 18.70 | 18.75 | 17.98 | 18.53 | 15.31 | qfq | 10,972,903 | 200,603,420 | -1.70% |
| 2024-04-08 | 19.21 | 19.70 | 18.80 | 18.85 | 15.58 | qfq | 11,303,431 | 217,612,730 | -2.73% |
| 2024-04-03 | 19.01 | 19.45 | 18.97 | 19.38 | 16.02 | qfq | 8,244,195 | 159,013,763 | 2.76% |
| 2024-04-02 | 19.01 | 19.02 | 18.76 | 18.86 | 15.59 | qfq | 3,064,899 | 57,855,162 | -1.26% |
| 2024-04-01 | 19.30 | 19.40 | 18.91 | 19.10 | 15.79 | qfq | 6,391,724 | 122,349,239 | -0.68% |
| 2024-03-29 | 18.59 | 19.44 | 18.54 | 19.23 | 15.89 | qfq | 9,110,256 | 174,290,124 | 4.28% |
| 2024-03-28 | 18.40 | 18.69 | 18.26 | 18.44 | 15.24 | qfq | 5,649,260 | 104,501,999 | 0.22% |
| 2024-03-27 | 17.89 | 18.78 | 17.88 | 18.40 | 15.21 | qfq | 10,435,610 | 192,116,462 | 2.68% |
| 2024-03-26 | 18.07 | 18.29 | 17.85 | 17.92 | 14.81 | qfq | 5,533,570 | 99,993,415 | -0.78% |
| 2024-03-25 | 18.18 | 18.40 | 18.00 | 18.06 | 14.93 | qfq | 4,701,957 | 85,652,233 | -1.37% |
| 2024-03-22 | 18.42 | 18.49 | 18.20 | 18.31 | 15.13 | qfq | 4,277,581 | 78,266,347 | -0.87% |
| 2024-03-21 | 18.97 | 19.00 | 18.32 | 18.47 | 15.27 | qfq | 6,562,165 | 121,439,876 | -0.59% |
| 2024-03-20 | 18.80 | 18.89 | 18.51 | 18.58 | 15.36 | qfq | 5,668,951 | 105,483,844 | -1.64% |
| 2024-03-19 | 19.25 | 19.39 | 18.78 | 18.89 | 15.61 | qfq | 8,310,887 | 157,902,632 | -2.23% |
| 2024-03-18 | 19.58 | 19.67 | 19.09 | 19.32 | 15.97 | qfq | 8,746,376 | 169,362,753 | -1.63% |
| 2024-03-15 | 19.25 | 19.76 | 18.95 | 19.64 | 16.23 | qfq | 5,844,854 | 113,190,926 | 1.66% |
| 2024-03-14 | 19.18 | 19.49 | 19.13 | 19.32 | 15.97 | qfq | 5,520,310 | 106,709,780 | 0.68% |
| 2024-03-13 | 19.37 | 19.38 | 18.89 | 19.19 | 15.86 | qfq | 4,760,041 | 91,016,525 | -1.03% |
| 2024-03-12 | 19.37 | 19.70 | 19.15 | 19.39 | 16.03 | qfq | 5,242,575 | 101,781,924 | -0.21% |
| 2024-03-11 | 19.77 | 19.89 | 18.95 | 19.43 | 16.06 | qfq | 8,452,782 | 163,231,835 | -1.87% |
| 2024-03-08 | 19.94 | 20.19 | 19.50 | 19.80 | 16.36 | qfq | 8,045,992 | 158,684,598 | -1.93% |
| 2024-03-07 | 19.70 | 20.34 | 19.58 | 20.19 | 16.69 | qfq | 9,259,412 | 185,835,129 | 3.17% |
| 2024-03-06 | 19.19 | 19.90 | 18.83 | 19.57 | 16.17 | qfq | 9,038,724 | 175,764,304 | 1.98% |
| 2024-03-05 | 18.94 | 19.32 | 18.73 | 19.19 | 15.86 | qfq | 10,049,229 | 191,422,785 | 2.29% |
| 2024-03-04 | 18.26 | 18.80 | 18.20 | 18.76 | 15.50 | qfq | 7,735,776 | 143,532,348 | 3.13% |
| 2024-03-01 | 18.51 | 18.53 | 18.11 | 18.19 | 15.03 | qfq | 7,156,247 | 130,750,753 | -1.68% |
| 2024-02-29 | 17.95 | 18.53 | 17.87 | 18.50 | 15.29 | qfq | 6,726,321 | 123,232,777 | 1.98% |
| 2024-02-28 | 17.81 | 18.52 | 17.70 | 18.14 | 14.99 | qfq | 11,149,015 | 203,095,485 | 1.28% |
| 2024-02-27 | 17.76 | 18.10 | 17.63 | 17.91 | 14.80 | qfq | 5,465,822 | 97,765,193 | 0.39% |
| 2024-02-26 | 17.96 | 18.10 | 17.50 | 17.84 | 14.74 | qfq | 8,343,677 | 148,169,328 | -1.16% |
| 2024-02-23 | 17.80 | 18.10 | 17.47 | 18.05 | 14.92 | qfq | 8,322,453 | 147,532,391 | 1.46% |
| 2024-02-22 | 17.88 | 18.13 | 17.57 | 17.79 | 14.70 | qfq | 7,390,770 | 131,529,809 | -1.17% |
| 2024-02-21 | 18.03 | 18.60 | 17.92 | 18.00 | 14.88 | qfq | 6,415,373 | 117,197,426 | -1.04% |
| 2024-02-20 | 18.17 | 18.48 | 18.00 | 18.19 | 15.03 | qfq | 6,090,357 | 111,079,959 | -1.14% |
| 2024-02-19 | 17.90 | 18.50 | 17.45 | 18.40 | 15.21 | qfq | 12,921,832 | 233,774,610 | 3.66% |
| 2024-02-08 | 18.50 | 19.34 | 17.35 | 17.75 | 14.67 | qfq | 15,926,441 | 291,956,524 | -3.90% |
| 2024-02-07 | 17.55 | 18.47 | 17.42 | 18.47 | 15.27 | qfq | 13,886,752 | 252,307,712 | 5.24% |
| 2024-02-06 | 16.30 | 17.68 | 16.18 | 17.55 | 14.50 | qfq | 12,184,498 | 208,463,887 | 7.01% |
| 2024-02-05 | 15.63 | 16.68 | 15.23 | 16.40 | 13.55 | qfq | 10,241,913 | 162,968,496 | 3.93% |
| 2024-02-02 | 16.02 | 16.24 | 15.36 | 15.78 | 13.04 | qfq | 5,091,557 | 80,614,346 | -1.44% |
| 2024-02-01 | 16.05 | 16.17 | 15.87 | 16.01 | 13.23 | qfq | 4,688,459 | 74,970,461 | -0.62% |
| 2024-01-31 | 15.90 | 16.36 | 15.90 | 16.11 | 13.31 | qfq | 5,013,919 | 81,113,686 | -0.25% |
| 2024-01-30 | 16.61 | 16.75 | 16.08 | 16.15 | 13.35 | qfq | 5,629,441 | 92,169,429 | -3.70% |
| 2024-01-29 | 16.35 | 17.00 | 16.35 | 16.77 | 13.86 | qfq | 9,273,050 | 154,524,943 | 1.70% |
| 2024-01-26 | 16.57 | 16.79 | 16.41 | 16.49 | 13.63 | qfq | 4,199,253 | 69,474,629 | -1.08% |
| 2024-01-25 | 16.64 | 16.79 | 16.50 | 16.67 | 13.78 | qfq | 6,599,142 | 109,647,511 | 0.24% |
| 2024-01-24 | 16.33 | 16.79 | 16.18 | 16.63 | 13.74 | qfq | 6,012,300 | 99,399,041 | 2.15% |
| 2024-01-23 | 16.28 | 16.47 | 15.92 | 16.28 | 13.46 | qfq | 6,247,114 | 101,185,434 | 0.12% |
| 2024-01-22 | 16.73 | 16.95 | 16.15 | 16.26 | 13.44 | qfq | 6,161,558 | 102,231,196 | -3.44% |
| 2024-01-19 | 16.88 | 17.22 | 16.71 | 16.84 | 13.92 | qfq | 6,312,403 | 107,127,578 | 0.18% |
| 2024-01-18 | 16.99 | 17.19 | 16.48 | 16.81 | 13.89 | qfq | 8,476,760 | 142,064,276 | -0.94% |
| 2024-01-17 | 16.73 | 17.25 | 16.68 | 16.97 | 14.03 | qfq | 8,055,693 | 137,460,603 | 1.13% |
| 2024-01-16 | 16.78 | 16.92 | 16.50 | 16.78 | 13.87 | qfq | 6,691,814 | 111,978,848 | -0.30% |
| 2024-01-15 | 16.22 | 16.88 | 16.20 | 16.83 | 13.91 | qfq | 10,614,445 | 176,776,503 | 3.70% |
| 2024-01-12 | 15.83 | 16.62 | 15.83 | 16.23 | 13.41 | qfq | 10,412,371 | 169,761,896 | 4.57% |
| 2024-01-11 | 15.73 | 15.88 | 15.49 | 15.52 | 12.83 | qfq | 4,309,731 | 67,539,350 | -1.34% |
| 2024-01-10 | 15.50 | 15.79 | 15.41 | 15.73 | 13.00 | qfq | 5,017,686 | 78,599,874 | 1.35% |
| 2024-01-09 | 15.29 | 15.73 | 15.10 | 15.52 | 12.83 | qfq | 4,993,058 | 77,375,162 | 1.90% |
| 2024-01-08 | 15.58 | 15.58 | 15.23 | 15.23 | 12.59 | qfq | 4,758,506 | 73,240,229 | -2.31% |
| 2024-01-05 | 15.37 | 15.88 | 15.37 | 15.59 | 12.88 | qfq | 7,611,095 | 118,941,435 | 1.37% |
| 2024-01-04 | 15.17 | 15.44 | 15.09 | 15.38 | 12.71 | qfq | 6,641,563 | 101,992,269 | 1.12% |
| 2024-01-03 | 15.08 | 15.33 | 14.90 | 15.21 | 12.57 | qfq | 5,761,076 | 87,287,858 | 0.73% |
| 2024-01-02 | 15.19 | 15.21 | 15.02 | 15.10 | 12.48 | qfq | 7,063,701 | 106,900,905 | -0.53% |
| 2023-12-29 | 15.15 | 15.26 | 14.95 | 15.18 | 12.55 | qfq | 7,930,807 | 119,517,512 | -0.46% |
| 2023-12-28 | 15.15 | 15.49 | 15.10 | 15.25 | 12.60 | qfq | 8,649,787 | 131,922,968 | -0.72% |
| 2023-12-27 | 15.61 | 15.61 | 15.12 | 15.36 | 12.69 | qfq | 5,851,679 | 89,487,169 | -1.85% |
| 2023-12-26 | 15.43 | 15.72 | 15.30 | 15.65 | 12.93 | qfq | 4,048,160 | 62,766,331 | 1.62% |
| 2023-12-25 | 15.21 | 15.49 | 15.16 | 15.40 | 12.73 | qfq | 3,312,515 | 50,778,666 | 0.85% |
| 2023-12-22 | 15.36 | 15.40 | 15.17 | 15.27 | 12.62 | qfq | 2,751,197 | 42,092,729 | -0.65% |
| 2023-12-21 | 15.25 | 15.42 | 15.10 | 15.37 | 12.70 | qfq | 2,610,500 | 39,858,641 | 0.65% |
| 2023-12-20 | 15.36 | 15.42 | 15.26 | 15.27 | 12.62 | qfq | 2,166,000 | 33,234,040 | -0.59% |
| 2023-12-19 | 15.30 | 15.39 | 15.20 | 15.36 | 12.69 | qfq | 2,628,654 | 40,185,364 | 0.39% |
| 2023-12-18 | 15.43 | 15.49 | 15.25 | 15.30 | 12.65 | qfq | 2,816,568 | 43,201,007 | -0.78% |
| 2023-12-15 | 15.33 | 15.66 | 15.30 | 15.42 | 12.74 | qfq | 4,225,865 | 65,517,929 | 0.46% |
| 2023-12-14 | 15.50 | 15.68 | 15.30 | 15.35 | 12.69 | qfq | 4,822,582 | 74,637,206 | -0.52% |
| 2023-12-13 | 15.65 | 15.75 | 15.38 | 15.43 | 12.75 | qfq | 3,704,104 | 57,557,078 | -1.41% |
| 2023-12-12 | 15.39 | 15.71 | 15.24 | 15.65 | 12.93 | qfq | 4,586,772 | 71,410,256 | 1.76% |
| 2023-12-11 | 15.10 | 15.38 | 15.02 | 15.38 | 12.71 | qfq | 5,329,318 | 81,179,637 | 1.45% |
| 2023-12-08 | 15.46 | 15.54 | 15.08 | 15.16 | 12.53 | qfq | 6,266,023 | 95,674,537 | -2.38% |
| 2023-12-07 | 15.54 | 15.58 | 15.38 | 15.53 | 12.84 | qfq | 2,874,666 | 44,487,414 | -0.06% |
| 2023-12-06 | 15.37 | 15.62 | 15.27 | 15.54 | 12.84 | qfq | 3,538,086 | 54,651,520 | 0.65% |
| 2023-12-05 | 15.63 | 15.66 | 15.40 | 15.44 | 12.76 | qfq | 3,960,725 | 61,445,924 | -1.84% |
| 2023-12-04 | 15.67 | 16.03 | 15.64 | 15.73 | 13.00 | qfq | 8,704,705 | 138,005,439 | 1.35% |
| 2023-12-01 | 15.25 | 15.54 | 15.15 | 15.52 | 12.83 | qfq | 5,931,666 | 91,317,948 | 1.70% |
| 2023-11-30 | 15.19 | 15.36 | 15.15 | 15.26 | 12.61 | qfq | 3,635,559 | 55,428,873 | -0.20% |
| 2023-11-29 | 15.20 | 15.48 | 15.20 | 15.29 | 12.64 | qfq | 6,235,367 | 95,751,177 | 0.99% |
| 2023-11-28 | 15.05 | 15.21 | 14.90 | 15.14 | 12.51 | qfq | 5,155,570 | 77,836,401 | 0.20% |
| 2023-11-27 | 15.14 | 15.17 | 14.87 | 15.11 | 12.49 | qfq | 5,414,738 | 81,320,864 | -0.13% |
| 2023-11-24 | 15.05 | 15.22 | 14.95 | 15.13 | 12.50 | qfq | 4,248,574 | 64,215,131 | 0.46% |
| 2023-11-23 | 14.89 | 15.10 | 14.81 | 15.06 | 12.45 | qfq | 3,815,035 | 57,215,944 | 0.94% |
| 2023-11-22 | 14.90 | 14.99 | 14.83 | 14.92 | 12.33 | qfq | 3,670,300 | 54,777,379 | -0.20% |
| 2023-11-21 | 14.90 | 15.07 | 14.87 | 14.95 | 12.36 | qfq | 4,513,500 | 67,553,274 | 0.27% |
| 2023-11-20 | 14.99 | 15.10 | 14.78 | 14.91 | 12.32 | qfq | 5,744,300 | 85,754,718 | -0.53% |
| 2023-11-17 | 14.81 | 15.07 | 14.74 | 14.99 | 12.39 | qfq | 6,761,931 | 100,995,544 | 1.15% |
| 2023-11-16 | 14.79 | 14.87 | 14.68 | 14.82 | 12.25 | qfq | 4,575,474 | 67,663,738 | 0.00% |
| 2023-11-15 | 14.58 | 14.84 | 14.54 | 14.82 | 12.25 | qfq | 9,775,548 | 144,060,181 | 2.14% |
| 2023-11-14 | 14.57 | 14.58 | 14.38 | 14.51 | 11.99 | qfq | 4,056,825 | 58,697,294 | -0.21% |
| 2023-11-13 | 14.35 | 14.55 | 14.15 | 14.54 | 12.02 | qfq | 8,039,652 | 115,577,734 | 1.68% |
| 2023-11-10 | 14.41 | 14.43 | 14.28 | 14.30 | 11.82 | qfq | 4,608,390 | 66,039,146 | -1.24% |
| 2023-11-09 | 14.57 | 14.58 | 14.39 | 14.48 | 11.97 | qfq | 6,967,439 | 100,719,513 | -0.69% |
| 2023-11-08 | 14.64 | 14.66 | 14.45 | 14.58 | 12.05 | qfq | 8,237,720 | 119,950,821 | -0.41% |
| 2023-11-07 | 14.84 | 14.88 | 14.57 | 14.64 | 12.10 | qfq | 9,962,730 | 145,834,100 | -1.28% |
| 2023-11-06 | 14.98 | 15.05 | 14.73 | 14.83 | 12.26 | qfq | 10,137,079 | 150,306,079 | -0.74% |
| 2023-11-03 | 14.94 | 15.17 | 14.81 | 14.94 | 12.35 | qfq | 9,713,435 | 145,534,050 | 1.15% |
| 2023-11-02 | 14.65 | 14.94 | 14.52 | 14.77 | 12.21 | qfq | 7,569,759 | 112,055,722 | 0.00% |
| 2023-11-01 | 14.60 | 14.82 | 14.48 | 14.77 | 12.21 | qfq | 11,624,132 | 170,709,330 | 0.07% |
| 2023-10-31 | 15.05 | 15.32 | 14.61 | 14.76 | 12.20 | qfq | 17,002,730 | 252,097,550 | -1.73% |
| 2023-10-30 | 16.41 | 16.50 | 14.90 | 15.02 | 12.41 | qfq | 26,242,855 | 396,613,222 | -9.24% |
| 2023-10-27 | 16.00 | 16.95 | 16.00 | 16.55 | 13.68 | qfq | 8,688,979 | 144,639,720 | 2.86% |
| 2023-10-26 | 15.90 | 16.17 | 15.88 | 16.09 | 13.30 | qfq | 2,921,600 | 46,854,323 | 0.88% |
| 2023-10-25 | 16.34 | 16.37 | 15.71 | 15.95 | 13.18 | qfq | 6,355,150 | 101,629,303 | -1.85% |
| 2023-10-24 | 16.21 | 16.43 | 15.98 | 16.25 | 13.43 | qfq | 4,447,365 | 71,949,677 | 0.37% |
| 2023-10-23 | 16.30 | 16.39 | 16.02 | 16.19 | 13.38 | qfq | 4,718,860 | 76,486,214 | -1.28% |
| 2023-10-20 | 16.42 | 16.59 | 16.23 | 16.40 | 13.55 | qfq | 3,128,002 | 51,278,996 | -0.12% |
| 2023-10-19 | 16.32 | 16.73 | 16.28 | 16.42 | 13.57 | qfq | 6,503,103 | 107,422,118 | 0.61% |
| 2023-10-18 | 16.78 | 16.86 | 16.26 | 16.32 | 13.49 | qfq | 6,443,884 | 105,693,230 | -2.97% |
| 2023-10-17 | 17.05 | 17.19 | 16.65 | 16.82 | 13.90 | qfq | 6,344,837 | 106,543,984 | -1.75% |
| 2023-10-16 | 16.91 | 17.42 | 16.88 | 17.12 | 14.15 | qfq | 4,160,056 | 71,376,492 | 1.48% |
| 2023-10-13 | 17.21 | 17.21 | 16.80 | 16.87 | 13.94 | qfq | 3,679,740 | 62,214,679 | -2.43% |
| 2023-10-12 | 17.19 | 17.38 | 17.06 | 17.29 | 14.29 | qfq | 3,357,075 | 57,887,480 | 0.58% |
| 2023-10-11 | 17.19 | 17.28 | 17.05 | 17.19 | 14.21 | qfq | 3,784,032 | 64,993,739 | 0.06% |
| 2023-10-10 | 17.28 | 17.37 | 16.96 | 17.18 | 14.20 | qfq | 4,731,113 | 81,329,386 | -0.69% |
| 2023-10-09 | 17.60 | 17.62 | 16.93 | 17.30 | 14.30 | qfq | 8,068,043 | 139,513,825 | -2.26% |
| 2023-09-28 | 17.75 | 17.86 | 17.33 | 17.70 | 14.63 | qfq | 5,571,077 | 97,987,241 | -0.28% |
| 2023-09-27 | 17.92 | 17.98 | 17.66 | 17.75 | 14.67 | qfq | 5,092,500 | 90,428,259 | -0.67% |
| 2023-09-26 | 17.82 | 18.04 | 17.80 | 17.87 | 14.77 | qfq | 4,812,993 | 86,052,090 | -1.38% |
| 2023-09-25 | 18.10 | 18.25 | 17.95 | 18.12 | 14.73 | qfq | 5,457,537 | 98,694,448 | 0.11% |
| 2023-09-22 | 17.99 | 18.20 | 17.83 | 18.10 | 14.71 | qfq | 4,733,527 | 85,235,473 | 0.33% |
| 2023-09-21 | 18.02 | 18.10 | 17.75 | 18.04 | 14.67 | qfq | 7,234,338 | 129,547,156 | 0.11% |
| 2023-09-20 | 18.20 | 18.30 | 17.82 | 18.02 | 14.65 | qfq | 3,535,871 | 63,851,754 | -0.77% |
| 2023-09-19 | 17.81 | 18.22 | 17.78 | 18.16 | 14.76 | qfq | 7,709,877 | 139,097,271 | 1.11% |
| 2023-09-18 | 17.88 | 17.99 | 17.53 | 17.96 | 14.60 | qfq | 9,402,706 | 166,792,981 | 0.22% |
| 2023-09-15 | 17.80 | 18.39 | 17.75 | 17.92 | 14.57 | qfq | 9,739,600 | 175,452,420 | 0.84% |
| 2023-09-14 | 17.61 | 17.85 | 17.50 | 17.77 | 14.45 | qfq | 4,157,350 | 73,640,260 | 0.68% |
| 2023-09-13 | 17.64 | 17.74 | 17.30 | 17.65 | 14.35 | qfq | 4,890,675 | 85,810,991 | -0.34% |
| 2023-09-12 | 17.36 | 17.80 | 17.30 | 17.71 | 14.40 | qfq | 7,763,821 | 136,803,025 | 1.96% |
| 2023-09-11 | 17.00 | 17.53 | 16.97 | 17.37 | 14.12 | qfq | 9,908,179 | 171,986,426 | 2.12% |
| 2023-09-08 | 16.64 | 17.13 | 16.63 | 17.01 | 13.83 | qfq | 4,352,696 | 73,747,630 | 1.49% |
| 2023-09-07 | 16.79 | 17.06 | 16.67 | 16.76 | 13.62 | qfq | 4,624,664 | 77,897,739 | 0.18% |
| 2023-09-06 | 16.81 | 16.95 | 16.64 | 16.73 | 13.60 | qfq | 4,649,256 | 78,038,500 | -0.95% |
| 2023-09-05 | 16.98 | 17.04 | 16.73 | 16.89 | 13.73 | qfq | 5,177,850 | 87,190,019 | -0.94% |
| 2023-09-04 | 17.11 | 17.16 | 16.87 | 17.05 | 13.86 | qfq | 8,500,235 | 144,599,912 | -0.35% |
| 2023-09-01 | 17.05 | 17.17 | 16.83 | 17.11 | 13.91 | qfq | 5,840,651 | 99,637,217 | 0.65% |
| 2023-08-31 | 16.90 | 17.14 | 16.78 | 17.00 | 13.82 | qfq | 7,894,550 | 134,352,133 | 0.89% |
| 2023-08-30 | 16.53 | 16.95 | 16.41 | 16.85 | 13.70 | qfq | 10,177,489 | 171,195,900 | 1.94% |
| 2023-08-29 | 15.53 | 16.58 | 15.48 | 16.53 | 13.44 | qfq | 13,622,640 | 220,410,208 | 5.35% |
| 2023-08-28 | 16.40 | 16.65 | 15.20 | 15.69 | 12.75 | qfq | 13,182,846 | 206,901,015 | 0.00% |
| 2023-08-25 | 16.05 | 16.07 | 15.56 | 15.69 | 12.75 | qfq | 4,398,608 | 69,262,313 | -2.24% |
| 2023-08-24 | 15.46 | 16.25 | 15.46 | 16.05 | 13.05 | qfq | 7,858,721 | 125,567,227 | 3.88% |
| 2023-08-23 | 15.51 | 15.69 | 15.34 | 15.45 | 12.56 | qfq | 2,784,711 | 43,133,155 | -0.39% |
| 2023-08-22 | 15.51 | 15.85 | 15.30 | 15.51 | 12.61 | qfq | 3,634,694 | 56,212,458 | -0.26% |
| 2023-08-21 | 15.81 | 15.87 | 15.53 | 15.55 | 12.64 | qfq | 2,913,679 | 45,635,504 | -1.58% |
| 2023-08-18 | 16.13 | 16.15 | 15.78 | 15.80 | 12.84 | qfq | 4,678,745 | 74,464,706 | -2.05% |
| 2023-08-17 | 16.10 | 16.17 | 15.95 | 16.13 | 13.11 | qfq | 3,612,062 | 58,033,030 | 0.19% |
| 2023-08-16 | 16.40 | 16.44 | 15.97 | 16.10 | 13.09 | qfq | 3,003,673 | 48,598,464 | -1.23% |
| 2023-08-15 | 16.00 | 16.55 | 15.92 | 16.30 | 13.25 | qfq | 6,965,449 | 113,616,740 | 2.39% |
| 2023-08-14 | 16.00 | 16.01 | 15.61 | 15.92 | 12.94 | qfq | 4,840,886 | 76,405,248 | -0.62% |
| 2023-08-11 | 16.35 | 16.40 | 16.01 | 16.02 | 13.02 | qfq | 4,698,500 | 75,742,699 | -2.02% |
| 2023-08-10 | 16.96 | 16.96 | 16.21 | 16.35 | 13.29 | qfq | 8,077,140 | 132,382,806 | -3.60% |
| 2023-08-09 | 16.97 | 17.26 | 16.84 | 16.96 | 13.79 | qfq | 11,654,121 | 199,463,730 | 0.12% |
| 2023-08-08 | 16.29 | 17.16 | 16.21 | 16.94 | 13.77 | qfq | 12,426,466 | 209,082,166 | 3.93% |
| 2023-08-07 | 16.07 | 16.33 | 15.86 | 16.30 | 13.25 | qfq | 6,904,229 | 111,717,712 | 1.56% |
| 2023-08-04 | 16.50 | 16.55 | 16.00 | 16.05 | 13.05 | qfq | 6,725,952 | 108,939,524 | -2.19% |
| 2023-08-03 | 16.42 | 16.53 | 16.35 | 16.41 | 13.34 | qfq | 2,599,443 | 42,720,726 | -0.30% |
| 2023-08-02 | 16.56 | 16.69 | 16.30 | 16.46 | 13.38 | qfq | 4,779,732 | 78,386,748 | -0.78% |
| 2023-08-01 | 16.73 | 16.80 | 16.44 | 16.59 | 13.49 | qfq | 4,853,796 | 80,505,942 | -0.78% |
| 2023-07-31 | 16.78 | 16.93 | 16.62 | 16.72 | 13.59 | qfq | 4,857,205 | 81,463,020 | 0.12% |
| 2023-07-28 | 16.30 | 16.78 | 16.24 | 16.70 | 13.58 | qfq | 4,837,223 | 80,308,783 | 2.33% |
| 2023-07-27 | 16.30 | 16.52 | 16.26 | 16.32 | 13.27 | qfq | 4,211,610 | 68,880,431 | -0.24% |
| 2023-07-26 | 16.39 | 16.53 | 16.30 | 16.36 | 13.30 | qfq | 2,981,583 | 48,949,919 | -0.12% |
| 2023-07-25 | 16.32 | 16.60 | 16.28 | 16.38 | 13.32 | qfq | 4,602,810 | 75,596,631 | 0.92% |
| 2023-07-24 | 16.31 | 16.36 | 16.12 | 16.23 | 13.19 | qfq | 1,826,895 | 29,707,815 | -0.06% |
| 2023-07-21 | 16.23 | 16.36 | 16.10 | 16.24 | 13.20 | qfq | 2,963,860 | 48,146,679 | 0.06% |
| 2023-07-20 | 16.67 | 16.76 | 16.19 | 16.23 | 13.19 | qfq | 6,676,403 | 109,600,014 | -3.05% |
| 2023-07-19 | 16.37 | 16.75 | 16.36 | 16.74 | 13.61 | qfq | 3,430,226 | 57,066,617 | 2.14% |
| 2023-07-18 | 16.70 | 16.70 | 16.28 | 16.39 | 13.32 | qfq | 4,304,907 | 70,542,052 | -1.44% |