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
华森制药002907.SZ
最近收盘价13.162026-07-17
最近交易日2026-07-17
成交量（股）12,257,945
成交额（元）167,400,294
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-02 | 2025-09-09 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-04 | 2024-09-10 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.05 | — | — | — | 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 | 14.42 | 14.50 | 13.10 | 13.16 | 13.16 | qfq | 12,257,945 | 167,400,294 | -9.37% |
| 2026-07-16 | 14.84 | 15.05 | 14.41 | 14.52 | 14.52 | qfq | 12,629,800 | 185,912,625 | -3.90% |
| 2026-07-15 | 14.10 | 15.13 | 14.05 | 15.11 | 15.11 | qfq | 19,142,174 | 284,924,355 | 4.06% |
| 2026-07-14 | 14.02 | 14.90 | 13.74 | 14.52 | 14.52 | qfq | 14,592,500 | 209,996,955 | 0.14% |
| 2026-07-13 | 14.31 | 14.57 | 14.04 | 14.50 | 14.50 | qfq | 16,155,400 | 231,898,713 | 2.26% |
| 2026-07-10 | 14.58 | 14.80 | 14.00 | 14.18 | 14.18 | qfq | 19,180,437 | 276,218,171 | -1.25% |
| 2026-07-09 | 13.20 | 14.36 | 13.20 | 14.36 | 14.36 | qfq | 12,470,693 | 173,838,298 | 10.04% |
| 2026-07-08 | 13.30 | 13.55 | 13.00 | 13.05 | 13.05 | qfq | 4,399,300 | 58,088,177 | -1.44% |
| 2026-07-07 | 13.55 | 13.65 | 13.16 | 13.24 | 13.24 | qfq | 5,198,300 | 69,268,236 | -3.64% |
| 2026-07-06 | 13.64 | 13.95 | 13.48 | 13.74 | 13.74 | qfq | 5,275,800 | 72,693,023 | -0.22% |
| 2026-07-03 | 14.09 | 14.20 | 13.63 | 13.77 | 13.77 | qfq | 6,643,340 | 92,030,092 | -2.27% |
| 2026-07-02 | 13.98 | 14.35 | 13.82 | 14.09 | 14.09 | qfq | 9,227,700 | 129,947,625 | -0.21% |
| 2026-07-01 | 13.13 | 14.60 | 12.90 | 14.12 | 14.12 | qfq | 12,574,105 | 173,661,000 | 6.41% |
| 2026-06-30 | 13.62 | 13.70 | 13.03 | 13.27 | 13.27 | qfq | 8,829,800 | 116,761,611 | -4.12% |
| 2026-06-29 | 12.89 | 13.90 | 12.60 | 13.84 | 13.84 | qfq | 9,989,641 | 134,718,501 | 7.29% |
| 2026-06-26 | 13.78 | 13.78 | 12.86 | 12.90 | 12.90 | qfq | 5,566,657 | 73,197,834 | -4.87% |
| 2026-06-25 | 13.50 | 13.83 | 13.25 | 13.56 | 13.56 | qfq | 7,085,464 | 95,759,435 | -1.38% |
| 2026-06-24 | 13.27 | 13.80 | 13.13 | 13.75 | 13.75 | qfq | 10,310,918 | 139,448,151 | 2.00% |
| 2026-06-23 | 13.02 | 14.32 | 13.02 | 13.48 | 13.48 | qfq | 13,261,634 | 182,920,193 | 2.98% |
| 2026-06-22 | 13.29 | 13.66 | 13.00 | 13.09 | 13.09 | qfq | 13,784,771 | 183,419,343 | -1.58% |
| 2026-06-18 | 12.07 | 13.30 | 12.01 | 13.30 | 13.30 | qfq | 11,819,034 | 153,717,960 | 10.01% |
| 2026-06-17 | 12.30 | 12.37 | 11.90 | 12.09 | 12.09 | qfq | 5,105,576 | 61,761,117 | -1.87% |
| 2026-06-16 | 11.88 | 12.44 | 11.42 | 12.32 | 12.32 | qfq | 7,033,202 | 84,293,617 | 3.53% |
| 2026-06-15 | 11.93 | 12.08 | 11.71 | 11.90 | 11.90 | qfq | 2,394,912 | 28,434,262 | -0.34% |
| 2026-06-12 | 11.69 | 11.96 | 11.64 | 11.94 | 11.94 | qfq | 2,131,858 | 25,229,926 | 2.14% |
| 2026-06-11 | 11.90 | 11.97 | 11.60 | 11.69 | 11.69 | qfq | 2,024,206 | 23,681,912 | -2.26% |
| 2026-06-10 | 11.80 | 11.97 | 11.68 | 11.96 | 11.96 | qfq | 2,371,398 | 28,009,744 | 0.67% |
| 2026-06-09 | 12.07 | 12.13 | 11.77 | 11.88 | 11.88 | qfq | 2,395,100 | 28,548,623 | -1.33% |
| 2026-06-08 | 12.12 | 12.45 | 11.93 | 12.04 | 12.04 | qfq | 3,147,000 | 38,313,454 | 0.00% |
| 2026-06-05 | 12.00 | 12.20 | 11.98 | 12.04 | 12.04 | qfq | 1,500,822 | 18,140,048 | 0.25% |
| 2026-06-04 | 12.15 | 12.35 | 11.90 | 12.01 | 12.01 | qfq | 1,845,300 | 22,125,472 | -1.96% |
| 2026-06-03 | 12.35 | 12.40 | 12.12 | 12.25 | 12.21 | qfq | 1,669,200 | 20,406,173 | -1.37% |
| 2026-06-02 | 12.54 | 12.54 | 12.38 | 12.42 | 12.38 | qfq | 1,792,700 | 22,335,187 | -0.80% |
| 2026-06-01 | 12.40 | 12.55 | 12.27 | 12.52 | 12.48 | qfq | 1,934,882 | 24,077,289 | 0.97% |
| 2026-05-29 | 12.23 | 12.47 | 12.21 | 12.40 | 12.36 | qfq | 2,038,001 | 25,193,257 | 1.39% |
| 2026-05-28 | 12.25 | 12.26 | 12.00 | 12.23 | 12.19 | qfq | 1,799,800 | 21,898,613 | -0.08% |
| 2026-05-27 | 12.40 | 12.40 | 12.00 | 12.24 | 12.20 | qfq | 2,403,000 | 29,189,398 | -0.81% |
| 2026-05-26 | 12.49 | 12.54 | 12.22 | 12.34 | 12.30 | qfq | 1,926,793 | 23,769,105 | -1.59% |
| 2026-05-25 | 12.69 | 12.75 | 12.42 | 12.54 | 12.50 | qfq | 1,715,655 | 21,502,703 | -0.56% |
| 2026-05-22 | 12.63 | 12.73 | 12.41 | 12.61 | 12.57 | qfq | 1,620,479 | 20,329,231 | 0.48% |
| 2026-05-21 | 12.80 | 12.93 | 12.52 | 12.55 | 12.51 | qfq | 1,891,800 | 24,125,675 | -2.03% |
| 2026-05-20 | 12.94 | 12.94 | 12.72 | 12.81 | 12.77 | qfq | 1,501,900 | 19,204,557 | -1.08% |
| 2026-05-19 | 12.85 | 13.07 | 12.83 | 12.95 | 12.91 | qfq | 1,594,600 | 20,634,995 | 0.62% |
| 2026-05-18 | 12.95 | 13.01 | 12.73 | 12.87 | 12.83 | qfq | 2,997,600 | 38,470,489 | -1.23% |
| 2026-05-15 | 13.07 | 13.14 | 12.97 | 13.03 | 12.99 | qfq | 2,340,474 | 30,549,286 | -0.84% |
| 2026-05-14 | 13.31 | 13.31 | 13.09 | 13.14 | 13.10 | qfq | 2,667,200 | 35,110,598 | -1.35% |
| 2026-05-13 | 13.49 | 13.50 | 13.20 | 13.32 | 13.28 | qfq | 3,302,272 | 43,956,412 | -1.04% |
| 2026-05-12 | 13.95 | 13.95 | 13.46 | 13.46 | 13.42 | qfq | 4,096,300 | 55,716,300 | -3.51% |
| 2026-05-11 | 13.71 | 14.13 | 13.71 | 13.95 | 13.90 | qfq | 3,548,100 | 49,325,736 | 1.82% |
| 2026-05-08 | 13.61 | 13.78 | 13.60 | 13.70 | 13.66 | qfq | 2,296,500 | 31,484,526 | 0.66% |
| 2026-05-07 | 13.65 | 13.73 | 13.56 | 13.61 | 13.57 | qfq | 2,098,600 | 28,564,033 | -0.58% |
| 2026-05-06 | 13.96 | 13.97 | 13.63 | 13.69 | 13.65 | qfq | 3,851,900 | 52,843,981 | -1.86% |
| 2026-04-30 | 13.96 | 14.14 | 13.86 | 13.95 | 13.90 | qfq | 2,601,344 | 36,482,459 | 0.14% |
| 2026-04-29 | 13.81 | 14.04 | 13.71 | 13.93 | 13.88 | qfq | 2,083,122 | 29,038,145 | 0.22% |
| 2026-04-28 | 13.95 | 14.18 | 13.86 | 13.90 | 13.85 | qfq | 2,411,100 | 33,762,218 | -0.86% |
| 2026-04-27 | 13.73 | 14.09 | 13.65 | 14.02 | 13.97 | qfq | 2,859,400 | 39,783,587 | 1.45% |
| 2026-04-24 | 13.80 | 13.89 | 13.46 | 13.82 | 13.77 | qfq | 3,039,200 | 41,624,167 | -0.43% |
| 2026-04-23 | 13.97 | 14.18 | 13.80 | 13.88 | 13.83 | qfq | 2,382,900 | 33,092,008 | -1.42% |
| 2026-04-22 | 13.81 | 14.10 | 13.76 | 14.08 | 14.03 | qfq | 2,957,601 | 41,303,167 | 1.59% |
| 2026-04-21 | 14.19 | 14.26 | 13.77 | 13.86 | 13.81 | qfq | 4,319,718 | 60,243,398 | -2.12% |
| 2026-04-20 | 14.22 | 14.32 | 14.11 | 14.16 | 14.11 | qfq | 2,983,400 | 42,326,014 | -0.35% |
| 2026-04-17 | 14.48 | 14.52 | 14.06 | 14.21 | 14.16 | qfq | 4,854,100 | 69,039,278 | -2.13% |
| 2026-04-16 | 14.40 | 14.61 | 14.21 | 14.52 | 14.47 | qfq | 5,546,666 | 79,902,747 | 0.69% |
| 2026-04-15 | 14.20 | 14.55 | 14.08 | 14.42 | 14.37 | qfq | 6,408,866 | 92,258,988 | 2.05% |
| 2026-04-14 | 14.26 | 14.26 | 13.89 | 14.13 | 14.08 | qfq | 3,978,400 | 55,848,159 | -0.21% |
| 2026-04-13 | 14.30 | 14.52 | 14.11 | 14.16 | 14.11 | qfq | 5,031,668 | 72,013,745 | -0.07% |
| 2026-04-10 | 14.18 | 14.41 | 14.02 | 14.17 | 14.12 | qfq | 5,054,500 | 71,767,819 | -0.14% |
| 2026-04-09 | 14.40 | 15.10 | 14.12 | 14.19 | 14.14 | qfq | 7,520,603 | 109,218,756 | -1.80% |
| 2026-04-08 | 14.67 | 14.89 | 14.39 | 14.45 | 14.40 | qfq | 5,758,803 | 83,747,607 | -0.48% |
| 2026-04-07 | 14.27 | 14.78 | 13.88 | 14.52 | 14.47 | qfq | 5,234,200 | 75,549,042 | 1.75% |
| 2026-04-03 | 14.53 | 14.66 | 14.25 | 14.27 | 14.22 | qfq | 5,117,094 | 73,861,412 | -2.79% |
| 2026-04-02 | 14.39 | 14.81 | 14.38 | 14.68 | 14.63 | qfq | 7,534,003 | 110,420,643 | 2.02% |
| 2026-04-01 | 14.31 | 14.41 | 13.99 | 14.39 | 14.34 | qfq | 5,714,207 | 81,518,181 | 1.12% |
| 2026-03-31 | 14.14 | 14.50 | 14.10 | 14.23 | 14.18 | qfq | 5,650,119 | 80,600,978 | 0.92% |
| 2026-03-30 | 13.62 | 14.34 | 13.62 | 14.10 | 14.05 | qfq | 7,411,632 | 104,933,180 | 2.55% |
| 2026-03-27 | 13.15 | 13.78 | 13.09 | 13.75 | 13.71 | qfq | 5,394,590 | 73,497,046 | 4.32% |
| 2026-03-26 | 13.28 | 13.60 | 13.12 | 13.18 | 13.14 | qfq | 3,043,473 | 40,610,717 | -0.83% |
| 2026-03-25 | 13.39 | 13.39 | 13.19 | 13.29 | 13.25 | qfq | 2,101,909 | 27,907,949 | 0.08% |
| 2026-03-24 | 13.19 | 13.33 | 13.12 | 13.28 | 13.24 | qfq | 3,510,100 | 46,544,726 | 3.11% |
| 2026-03-23 | 13.44 | 13.44 | 12.84 | 12.88 | 12.84 | qfq | 2,829,636 | 37,036,526 | -4.94% |
| 2026-03-20 | 13.80 | 13.94 | 13.51 | 13.55 | 13.51 | qfq | 1,731,100 | 23,707,770 | -2.02% |
| 2026-03-19 | 14.12 | 14.13 | 13.80 | 13.83 | 13.78 | qfq | 2,108,300 | 29,336,714 | -2.33% |
| 2026-03-18 | 14.09 | 14.19 | 13.94 | 14.16 | 14.11 | qfq | 1,726,200 | 24,262,601 | 0.00% |
| 2026-03-17 | 14.15 | 14.32 | 14.09 | 14.16 | 14.11 | qfq | 1,984,881 | 28,209,741 | 0.07% |
| 2026-03-16 | 14.10 | 14.17 | 14.03 | 14.15 | 14.10 | qfq | 1,441,600 | 20,344,736 | 0.35% |
| 2026-03-13 | 13.94 | 14.15 | 13.91 | 14.10 | 14.05 | qfq | 1,712,200 | 24,103,920 | 1.00% |
| 2026-03-12 | 14.09 | 14.16 | 13.95 | 13.96 | 13.91 | qfq | 1,187,200 | 16,633,433 | -0.92% |
| 2026-03-11 | 14.26 | 14.26 | 14.05 | 14.09 | 14.04 | qfq | 1,493,400 | 21,096,600 | -1.19% |
| 2026-03-10 | 14.20 | 14.29 | 14.15 | 14.26 | 14.21 | qfq | 1,197,623 | 17,034,900 | 0.85% |
| 2026-03-09 | 14.02 | 14.15 | 13.94 | 14.14 | 14.09 | qfq | 1,298,625 | 18,237,228 | 0.14% |
| 2026-03-06 | 13.93 | 14.15 | 13.90 | 14.12 | 14.07 | qfq | 1,618,125 | 22,803,207 | 0.93% |
| 2026-03-05 | 14.05 | 14.10 | 13.94 | 13.99 | 13.94 | qfq | 1,673,625 | 23,431,238 | 0.58% |
| 2026-03-04 | 14.05 | 14.09 | 13.84 | 13.91 | 13.86 | qfq | 1,486,290 | 20,718,330 | -1.21% |
| 2026-03-03 | 14.40 | 14.52 | 14.08 | 14.08 | 14.03 | qfq | 2,503,903 | 35,629,727 | -2.70% |
| 2026-03-02 | 14.82 | 14.82 | 14.40 | 14.47 | 14.42 | qfq | 3,377,567 | 49,087,055 | -2.82% |
| 2026-02-27 | 14.93 | 14.93 | 14.79 | 14.89 | 14.84 | qfq | 1,232,842 | 18,329,138 | -0.33% |
| 2026-02-26 | 14.77 | 14.94 | 14.76 | 14.94 | 14.89 | qfq | 2,506,980 | 37,261,614 | 0.81% |
| 2026-02-25 | 14.71 | 14.83 | 14.71 | 14.82 | 14.77 | qfq | 1,504,400 | 22,255,009 | 0.75% |
| 2026-02-24 | 14.80 | 14.80 | 14.66 | 14.71 | 14.66 | qfq | 1,145,794 | 16,842,113 | 0.41% |
| 2026-02-13 | 14.73 | 14.77 | 14.63 | 14.65 | 14.60 | qfq | 1,429,575 | 21,012,465 | -0.20% |
| 2026-02-12 | 14.92 | 14.92 | 14.64 | 14.68 | 14.63 | qfq | 2,830,700 | 41,707,240 | -1.67% |
| 2026-02-11 | 15.02 | 15.10 | 14.88 | 14.93 | 14.88 | qfq | 3,179,453 | 47,581,076 | -1.19% |
| 2026-02-10 | 15.08 | 15.21 | 15.01 | 15.11 | 15.06 | qfq | 2,509,142 | 37,992,935 | 0.07% |
| 2026-02-09 | 14.90 | 15.19 | 14.90 | 15.10 | 15.05 | qfq | 4,481,663 | 67,415,790 | -0.79% |
| 2026-02-06 | 15.55 | 15.80 | 15.22 | 15.22 | 15.17 | qfq | 7,158,134 | 111,306,988 | 1.33% |
| 2026-02-05 | 14.87 | 15.16 | 14.87 | 15.02 | 14.97 | qfq | 2,355,206 | 35,412,527 | 0.74% |
| 2026-02-04 | 14.80 | 14.92 | 14.74 | 14.91 | 14.86 | qfq | 1,542,136 | 22,924,403 | 0.34% |
| 2026-02-03 | 14.80 | 14.93 | 14.77 | 14.86 | 14.81 | qfq | 1,501,656 | 22,258,081 | 0.34% |
| 2026-02-02 | 14.80 | 14.90 | 14.80 | 14.81 | 14.76 | qfq | 1,789,556 | 26,550,325 | -0.40% |
| 2026-01-30 | 14.90 | 15.04 | 14.82 | 14.87 | 14.82 | qfq | 2,029,575 | 30,257,217 | -0.34% |
| 2026-01-29 | 15.10 | 15.10 | 14.87 | 14.92 | 14.87 | qfq | 2,988,126 | 44,636,983 | -1.39% |
| 2026-01-28 | 15.08 | 15.19 | 15.08 | 15.13 | 15.08 | qfq | 1,766,443 | 26,687,664 | -0.39% |
| 2026-01-27 | 15.54 | 15.54 | 15.01 | 15.19 | 15.14 | qfq | 4,598,333 | 69,775,137 | -2.44% |
| 2026-01-26 | 15.33 | 15.61 | 15.17 | 15.57 | 15.52 | qfq | 6,729,357 | 103,661,738 | 1.63% |
| 2026-01-23 | 15.33 | 15.34 | 15.26 | 15.32 | 15.27 | qfq | 2,679,714 | 40,969,526 | 0.39% |
| 2026-01-22 | 15.18 | 15.50 | 15.15 | 15.26 | 15.21 | qfq | 2,732,900 | 41,777,314 | 0.73% |
| 2026-01-21 | 15.23 | 15.23 | 15.08 | 15.15 | 15.10 | qfq | 1,562,113 | 23,662,789 | -0.13% |
| 2026-01-20 | 15.18 | 15.24 | 15.08 | 15.17 | 15.12 | qfq | 2,146,111 | 32,499,043 | 0.07% |
| 2026-01-19 | 15.06 | 15.16 | 14.98 | 15.16 | 15.11 | qfq | 2,807,065 | 42,362,544 | 0.60% |
| 2026-01-16 | 15.45 | 15.49 | 15.05 | 15.07 | 15.02 | qfq | 5,613,836 | 85,288,613 | -2.27% |
| 2026-01-15 | 15.64 | 15.70 | 15.41 | 15.42 | 15.37 | qfq | 3,389,459 | 52,570,250 | -1.47% |
| 2026-01-14 | 15.75 | 15.93 | 15.50 | 15.65 | 15.60 | qfq | 9,339,615 | 146,773,196 | -1.63% |
| 2026-01-13 | 15.41 | 16.12 | 15.39 | 15.91 | 15.86 | qfq | 11,965,916 | 189,715,597 | 3.38% |
| 2026-01-12 | 15.53 | 15.55 | 15.30 | 15.39 | 15.34 | qfq | 4,371,085 | 67,205,488 | -0.06% |
| 2026-01-09 | 15.33 | 15.40 | 15.21 | 15.40 | 15.35 | qfq | 3,635,477 | 55,679,718 | 0.52% |
| 2026-01-08 | 15.29 | 15.37 | 15.25 | 15.32 | 15.27 | qfq | 2,852,499 | 43,689,091 | 0.26% |
| 2026-01-07 | 15.18 | 15.33 | 15.17 | 15.28 | 15.23 | qfq | 2,995,227 | 45,703,679 | 0.53% |
| 2026-01-06 | 15.18 | 15.27 | 15.10 | 15.20 | 15.15 | qfq | 3,078,748 | 46,706,565 | 0.13% |
| 2026-01-05 | 14.82 | 15.79 | 14.79 | 15.18 | 15.13 | qfq | 4,589,008 | 69,576,262 | 2.50% |
| 2025-12-31 | 15.00 | 15.01 | 14.80 | 14.81 | 14.76 | qfq | 2,102,032 | 31,269,716 | -1.00% |
| 2025-12-30 | 15.14 | 15.16 | 14.93 | 14.96 | 14.91 | qfq | 2,074,754 | 31,079,047 | -0.53% |
| 2025-12-29 | 15.13 | 15.20 | 15.03 | 15.04 | 14.99 | qfq | 2,007,800 | 30,257,708 | -1.25% |
| 2025-12-26 | 15.45 | 15.45 | 15.12 | 15.23 | 15.18 | qfq | 4,403,255 | 67,144,371 | -2.18% |
| 2025-12-25 | 15.03 | 15.90 | 14.93 | 15.57 | 15.52 | qfq | 6,212,255 | 96,153,772 | 4.01% |
| 2025-12-24 | 15.00 | 15.06 | 14.91 | 14.97 | 14.92 | qfq | 1,858,800 | 27,832,234 | -0.13% |
| 2025-12-23 | 15.16 | 15.24 | 14.96 | 14.99 | 14.94 | qfq | 1,372,155 | 20,644,876 | -1.06% |
| 2025-12-22 | 15.26 | 15.26 | 14.86 | 15.15 | 15.10 | qfq | 1,552,500 | 23,567,327 | -0.39% |
| 2025-12-19 | 15.07 | 15.22 | 15.03 | 15.21 | 15.16 | qfq | 1,407,300 | 21,337,436 | 0.86% |
| 2025-12-18 | 14.98 | 15.29 | 14.87 | 15.08 | 15.03 | qfq | 1,824,800 | 27,551,631 | 1.14% |
| 2025-12-17 | 14.82 | 14.94 | 14.62 | 14.91 | 14.86 | qfq | 2,156,100 | 31,825,430 | 0.54% |
| 2025-12-16 | 15.20 | 15.23 | 14.80 | 14.83 | 14.78 | qfq | 2,249,600 | 33,629,578 | -2.50% |
| 2025-12-15 | 15.53 | 15.53 | 15.20 | 15.21 | 15.16 | qfq | 1,620,340 | 24,847,755 | -2.00% |
| 2025-12-12 | 15.38 | 15.56 | 15.18 | 15.52 | 15.47 | qfq | 2,163,600 | 33,315,310 | 0.91% |
| 2025-12-11 | 15.51 | 15.70 | 15.38 | 15.38 | 15.33 | qfq | 2,066,000 | 31,989,588 | -0.77% |
| 2025-12-10 | 15.45 | 15.53 | 15.20 | 15.50 | 15.45 | qfq | 1,958,153 | 30,096,552 | 0.32% |
| 2025-12-09 | 15.60 | 15.71 | 15.41 | 15.45 | 15.40 | qfq | 2,143,300 | 33,297,148 | -1.09% |
| 2025-12-08 | 15.71 | 15.79 | 15.60 | 15.62 | 15.57 | qfq | 2,080,400 | 32,578,065 | -0.45% |
| 2025-12-05 | 15.94 | 15.94 | 15.61 | 15.69 | 15.64 | qfq | 2,867,700 | 44,960,339 | -1.69% |
| 2025-12-04 | 16.14 | 16.14 | 15.75 | 15.96 | 15.91 | qfq | 1,975,100 | 31,439,127 | -0.75% |
| 2025-12-03 | 16.22 | 16.32 | 15.99 | 16.08 | 16.03 | qfq | 2,200,992 | 35,434,727 | -0.86% |
| 2025-12-02 | 16.28 | 16.28 | 16.08 | 16.22 | 16.17 | qfq | 2,008,800 | 32,461,998 | -0.43% |
| 2025-12-01 | 16.20 | 16.35 | 16.17 | 16.29 | 16.24 | qfq | 1,714,439 | 27,920,501 | 0.56% |
| 2025-11-28 | 16.35 | 16.35 | 16.13 | 16.20 | 16.15 | qfq | 1,967,200 | 31,842,600 | -1.04% |
| 2025-11-27 | 16.32 | 16.38 | 16.16 | 16.37 | 16.32 | qfq | 2,220,696 | 36,164,121 | 0.37% |
| 2025-11-26 | 16.39 | 16.68 | 16.31 | 16.31 | 16.26 | qfq | 3,180,898 | 52,472,814 | -0.37% |
| 2025-11-25 | 16.13 | 16.42 | 16.02 | 16.37 | 16.32 | qfq | 2,855,810 | 46,569,730 | 1.74% |
| 2025-11-24 | 15.84 | 16.17 | 15.84 | 16.09 | 16.04 | qfq | 2,221,492 | 35,619,085 | 1.84% |
| 2025-11-21 | 16.28 | 16.44 | 15.80 | 15.80 | 15.75 | qfq | 3,872,500 | 62,036,217 | -3.36% |
| 2025-11-20 | 16.35 | 16.45 | 16.22 | 16.35 | 16.30 | qfq | 2,631,492 | 43,013,085 | 0.06% |
| 2025-11-19 | 16.60 | 16.69 | 16.31 | 16.34 | 16.29 | qfq | 2,937,500 | 48,228,994 | -1.68% |
| 2025-11-18 | 16.79 | 17.11 | 16.53 | 16.62 | 16.57 | qfq | 4,875,070 | 81,557,450 | -1.36% |
| 2025-11-17 | 17.32 | 17.32 | 16.79 | 16.85 | 16.79 | qfq | 6,936,392 | 117,149,263 | -2.83% |
| 2025-11-14 | 16.90 | 17.39 | 16.85 | 17.34 | 17.28 | qfq | 11,444,800 | 197,355,968 | 2.12% |
| 2025-11-13 | 16.82 | 17.00 | 16.60 | 16.98 | 16.92 | qfq | 6,540,647 | 110,070,824 | 0.30% |
| 2025-11-12 | 16.65 | 17.11 | 16.63 | 16.93 | 16.87 | qfq | 7,307,500 | 123,496,465 | 1.93% |
| 2025-11-11 | 16.51 | 16.62 | 16.35 | 16.61 | 16.56 | qfq | 2,611,300 | 43,156,541 | 0.67% |
| 2025-11-10 | 16.33 | 16.50 | 16.24 | 16.50 | 16.45 | qfq | 2,607,300 | 42,828,342 | 0.98% |
| 2025-11-07 | 16.30 | 16.44 | 16.23 | 16.34 | 16.29 | qfq | 2,070,700 | 33,910,435 | 0.31% |
| 2025-11-06 | 16.30 | 16.35 | 16.18 | 16.29 | 16.24 | qfq | 1,628,500 | 26,468,335 | -0.06% |
| 2025-11-05 | 16.14 | 16.32 | 16.14 | 16.30 | 16.25 | qfq | 1,495,100 | 24,330,669 | 0.43% |
| 2025-11-04 | 16.30 | 16.38 | 16.18 | 16.23 | 16.18 | qfq | 1,869,000 | 30,358,920 | -0.92% |
| 2025-11-03 | 16.37 | 16.44 | 16.23 | 16.38 | 16.33 | qfq | 2,252,100 | 36,792,270 | 0.06% |
| 2025-10-31 | 16.02 | 16.39 | 16.02 | 16.37 | 16.32 | qfq | 3,461,112 | 56,275,906 | 2.18% |
| 2025-10-30 | 16.24 | 16.25 | 16.02 | 16.02 | 15.97 | qfq | 3,246,200 | 52,354,096 | -1.48% |
| 2025-10-29 | 16.43 | 16.44 | 16.07 | 16.26 | 16.21 | qfq | 3,487,500 | 56,552,327 | -1.57% |
| 2025-10-28 | 16.91 | 17.00 | 16.50 | 16.52 | 16.47 | qfq | 5,573,400 | 92,781,094 | -2.77% |
| 2025-10-27 | 17.00 | 17.15 | 16.80 | 16.99 | 16.93 | qfq | 5,722,100 | 96,749,559 | -0.88% |
| 2025-10-24 | 17.26 | 17.41 | 16.91 | 17.14 | 17.08 | qfq | 7,734,300 | 132,518,450 | 1.48% |
| 2025-10-23 | 17.07 | 17.18 | 16.52 | 16.89 | 16.83 | qfq | 6,009,200 | 100,793,010 | -1.17% |
| 2025-10-22 | 16.80 | 17.28 | 16.71 | 17.09 | 17.03 | qfq | 6,320,309 | 108,028,209 | 0.18% |
| 2025-10-21 | 17.30 | 17.30 | 16.80 | 17.06 | 17.00 | qfq | 9,207,100 | 156,719,311 | 1.73% |
| 2025-10-20 | 16.61 | 16.78 | 16.45 | 16.77 | 16.72 | qfq | 3,444,400 | 57,212,777 | 0.42% |
| 2025-10-17 | 16.84 | 16.87 | 16.42 | 16.70 | 16.65 | qfq | 3,833,900 | 63,909,454 | -0.83% |
| 2025-10-16 | 16.88 | 16.92 | 16.59 | 16.84 | 16.79 | qfq | 5,468,000 | 91,678,127 | 0.48% |
| 2025-10-15 | 16.10 | 16.76 | 15.90 | 16.76 | 16.71 | qfq | 6,150,389 | 100,815,944 | 2.44% |
| 2025-10-14 | 16.30 | 16.39 | 16.22 | 16.36 | 16.31 | qfq | 2,965,253 | 48,392,852 | 0.68% |
| 2025-10-13 | 16.06 | 16.25 | 15.71 | 16.25 | 16.20 | qfq | 3,215,457 | 51,678,002 | -1.16% |
| 2025-10-10 | 16.16 | 16.50 | 16.16 | 16.44 | 16.39 | qfq | 3,515,600 | 57,671,570 | 1.23% |
| 2025-10-09 | 16.24 | 16.34 | 16.08 | 16.24 | 16.19 | qfq | 3,620,520 | 58,532,529 | -0.49% |
| 2025-09-30 | 16.27 | 16.36 | 16.16 | 16.32 | 16.27 | qfq | 2,060,775 | 33,529,706 | 0.87% |
| 2025-09-29 | 16.26 | 16.30 | 16.04 | 16.18 | 16.13 | qfq | 3,038,904 | 49,091,441 | -0.68% |
| 2025-09-26 | 16.52 | 16.52 | 16.29 | 16.29 | 16.24 | qfq | 2,512,800 | 41,163,003 | -2.04% |
| 2025-09-25 | 16.53 | 16.79 | 16.44 | 16.63 | 16.58 | qfq | 3,337,470 | 55,496,894 | 0.60% |
| 2025-09-24 | 16.35 | 16.67 | 16.19 | 16.53 | 16.48 | qfq | 3,529,400 | 58,273,313 | 0.98% |
| 2025-09-23 | 16.71 | 16.71 | 16.03 | 16.37 | 16.32 | qfq | 4,029,141 | 65,589,461 | -1.92% |
| 2025-09-22 | 16.73 | 16.94 | 16.60 | 16.69 | 16.64 | qfq | 2,429,355 | 40,654,513 | -0.24% |
| 2025-09-19 | 16.90 | 17.02 | 16.72 | 16.73 | 16.68 | qfq | 2,931,055 | 49,245,476 | -1.70% |
| 2025-09-18 | 17.18 | 17.23 | 16.87 | 17.02 | 16.96 | qfq | 4,144,800 | 70,857,866 | -1.10% |
| 2025-09-17 | 17.32 | 17.35 | 17.18 | 17.21 | 17.15 | qfq | 2,966,630 | 51,153,165 | -0.92% |
| 2025-09-16 | 17.10 | 17.40 | 17.08 | 17.37 | 17.31 | qfq | 4,096,215 | 70,696,923 | 1.22% |
| 2025-09-15 | 17.24 | 17.34 | 17.15 | 17.16 | 17.10 | qfq | 2,685,100 | 46,212,606 | -1.04% |
| 2025-09-12 | 17.24 | 17.46 | 17.08 | 17.34 | 17.28 | qfq | 5,504,755 | 95,021,192 | 0.52% |
| 2025-09-11 | 17.10 | 17.26 | 16.80 | 17.25 | 17.19 | qfq | 4,444,981 | 75,450,507 | 0.58% |
| 2025-09-10 | 17.16 | 17.36 | 17.09 | 17.15 | 17.09 | qfq | 2,728,000 | 46,915,925 | -0.35% |
| 2025-09-09 | 17.58 | 17.58 | 17.14 | 17.21 | 17.15 | qfq | 4,664,699 | 80,752,156 | -2.10% |
| 2025-09-08 | 17.10 | 17.58 | 17.10 | 17.58 | 17.49 | qfq | 5,260,814 | 91,808,108 | 2.33% |
| 2025-09-05 | 17.02 | 17.18 | 16.74 | 17.18 | 17.09 | qfq | 4,217,000 | 71,730,232 | 1.06% |
| 2025-09-04 | 17.10 | 17.28 | 16.76 | 17.00 | 16.91 | qfq | 4,136,378 | 70,562,949 | -0.35% |
| 2025-09-03 | 17.38 | 17.50 | 17.00 | 17.06 | 16.97 | qfq | 3,940,488 | 67,951,629 | -1.67% |
| 2025-09-02 | 17.65 | 17.67 | 17.30 | 17.35 | 17.26 | qfq | 4,945,555 | 86,322,963 | -2.09% |
| 2025-09-01 | 17.27 | 17.73 | 17.20 | 17.72 | 17.63 | qfq | 7,235,400 | 126,841,172 | 2.61% |
| 2025-08-29 | 17.22 | 17.45 | 17.18 | 17.27 | 17.18 | qfq | 5,267,292 | 91,275,573 | 0.00% |
| 2025-08-28 | 17.57 | 17.72 | 16.81 | 17.27 | 17.18 | qfq | 10,073,133 | 173,824,805 | -1.88% |
| 2025-08-27 | 18.16 | 18.27 | 17.58 | 17.60 | 17.51 | qfq | 10,804,714 | 194,467,711 | -3.19% |
| 2025-08-26 | 18.31 | 18.35 | 18.17 | 18.18 | 18.08 | qfq | 8,456,255 | 154,106,788 | -1.20% |
| 2025-08-25 | 18.48 | 18.51 | 18.15 | 18.40 | 18.30 | qfq | 9,986,566 | 183,505,961 | -0.38% |
| 2025-08-22 | 18.67 | 18.73 | 18.35 | 18.47 | 18.37 | qfq | 9,605,500 | 177,395,116 | -1.02% |
| 2025-08-21 | 18.60 | 18.78 | 18.44 | 18.66 | 18.56 | qfq | 10,357,297 | 192,692,577 | 0.11% |
| 2025-08-20 | 19.00 | 19.00 | 18.38 | 18.64 | 18.54 | qfq | 15,677,044 | 291,250,435 | -2.31% |
| 2025-08-19 | 18.17 | 19.32 | 18.11 | 19.08 | 18.98 | qfq | 26,930,379 | 506,946,190 | 5.07% |
| 2025-08-18 | 17.94 | 18.35 | 17.86 | 18.16 | 18.06 | qfq | 11,595,233 | 210,466,272 | 1.23% |
| 2025-08-15 | 17.87 | 17.94 | 17.70 | 17.94 | 17.85 | qfq | 7,733,520 | 138,019,040 | 0.00% |
| 2025-08-14 | 18.02 | 18.18 | 17.80 | 17.94 | 17.85 | qfq | 11,144,152 | 199,756,246 | -0.39% |
| 2025-08-13 | 17.90 | 18.11 | 17.71 | 18.01 | 17.92 | qfq | 12,044,727 | 215,845,619 | 0.06% |
| 2025-08-12 | 18.10 | 18.37 | 17.90 | 18.00 | 17.91 | qfq | 11,750,897 | 212,780,721 | -0.33% |
| 2025-08-11 | 17.83 | 18.10 | 17.70 | 18.06 | 17.97 | qfq | 11,401,900 | 204,620,139 | 0.67% |
| 2025-08-08 | 17.74 | 18.03 | 17.56 | 17.94 | 17.85 | qfq | 13,870,995 | 247,011,352 | 0.50% |
| 2025-08-07 | 18.00 | 18.15 | 17.71 | 17.85 | 17.76 | qfq | 15,185,626 | 272,277,044 | -1.11% |
| 2025-08-06 | 18.53 | 18.70 | 18.00 | 18.05 | 17.96 | qfq | 24,659,854 | 449,000,032 | -3.53% |
| 2025-08-05 | 19.70 | 19.75 | 18.40 | 18.71 | 18.61 | qfq | 31,566,580 | 593,428,341 | -6.45% |
| 2025-08-04 | 20.76 | 21.52 | 19.47 | 20.00 | 19.90 | qfq | 39,025,208 | 787,429,824 | -3.57% |
| 2025-08-01 | 19.28 | 20.74 | 19.12 | 20.74 | 20.63 | qfq | 38,206,848 | 764,362,724 | 10.03% |
| 2025-07-31 | 18.10 | 19.30 | 17.88 | 18.85 | 18.75 | qfq | 30,772,743 | 578,418,182 | 3.46% |
| 2025-07-30 | 18.01 | 18.82 | 17.84 | 18.22 | 18.12 | qfq | 27,697,533 | 505,980,832 | -1.57% |
| 2025-07-29 | 17.37 | 18.98 | 17.25 | 18.51 | 18.41 | qfq | 37,827,729 | 687,121,304 | 6.50% |
| 2025-07-28 | 17.19 | 17.67 | 17.19 | 17.38 | 17.29 | qfq | 11,736,700 | 204,211,839 | 0.29% |
| 2025-07-25 | 17.15 | 17.86 | 17.01 | 17.33 | 17.24 | qfq | 23,422,100 | 409,752,118 | 1.35% |
| 2025-07-24 | 16.80 | 17.23 | 16.80 | 17.10 | 17.01 | qfq | 9,478,100 | 161,392,733 | 1.66% |
| 2025-07-23 | 17.01 | 17.18 | 16.77 | 16.82 | 16.73 | qfq | 9,602,500 | 162,730,098 | -1.52% |
| 2025-07-22 | 17.22 | 17.40 | 17.07 | 17.08 | 16.99 | qfq | 10,752,933 | 184,651,265 | -1.10% |
| 2025-07-21 | 17.22 | 17.36 | 17.10 | 17.27 | 17.18 | qfq | 9,798,908 | 168,977,138 | -0.52% |
| 2025-07-18 | 17.26 | 17.39 | 16.98 | 17.36 | 17.27 | qfq | 13,436,601 | 231,025,478 | -0.23% |
| 2025-07-17 | 17.30 | 17.48 | 17.16 | 17.40 | 17.31 | qfq | 21,714,510 | 376,581,023 | 1.16% |
| 2025-07-16 | 16.53 | 17.20 | 16.46 | 17.20 | 17.11 | qfq | 16,092,833 | 272,773,108 | 3.86% |
| 2025-07-15 | 17.02 | 17.03 | 16.35 | 16.56 | 16.47 | qfq | 8,654,550 | 143,386,514 | -2.24% |
| 2025-07-14 | 16.85 | 17.00 | 16.67 | 16.94 | 16.85 | qfq | 8,047,555 | 135,743,788 | 0.53% |
| 2025-07-11 | 16.65 | 16.92 | 16.54 | 16.85 | 16.76 | qfq | 10,284,123 | 172,609,503 | 1.32% |
| 2025-07-10 | 16.50 | 16.83 | 16.39 | 16.63 | 16.54 | qfq | 7,550,250 | 125,643,082 | 0.79% |
| 2025-07-09 | 16.66 | 16.78 | 16.45 | 16.50 | 16.41 | qfq | 8,076,164 | 134,044,116 | -1.32% |
| 2025-07-08 | 16.61 | 17.00 | 16.51 | 16.72 | 16.63 | qfq | 9,869,100 | 165,651,457 | 0.60% |
| 2025-07-07 | 16.80 | 16.96 | 16.57 | 16.62 | 16.53 | qfq | 7,982,822 | 133,496,536 | -0.78% |
| 2025-07-04 | 16.91 | 17.03 | 16.65 | 16.75 | 16.66 | qfq | 11,178,700 | 187,439,013 | -0.95% |
| 2025-07-03 | 17.20 | 17.20 | 16.76 | 16.91 | 16.82 | qfq | 16,312,579 | 276,776,846 | 1.87% |
| 2025-07-02 | 16.89 | 17.13 | 16.46 | 16.60 | 16.51 | qfq | 12,639,378 | 211,581,593 | -1.89% |
| 2025-07-01 | 16.74 | 17.04 | 16.53 | 16.92 | 16.83 | qfq | 18,403,223 | 309,990,067 | 1.62% |
| 2025-06-30 | 16.50 | 16.65 | 16.27 | 16.65 | 16.56 | qfq | 7,545,500 | 124,487,908 | 1.15% |
| 2025-06-27 | 16.32 | 16.55 | 16.27 | 16.46 | 16.37 | qfq | 7,339,000 | 120,446,103 | 0.30% |
| 2025-06-26 | 16.46 | 16.48 | 16.12 | 16.41 | 16.32 | qfq | 10,631,410 | 173,709,837 | -1.08% |
| 2025-06-25 | 16.90 | 16.98 | 16.52 | 16.59 | 16.50 | qfq | 17,008,910 | 284,352,331 | 0.30% |
| 2025-06-24 | 16.31 | 16.62 | 16.31 | 16.54 | 16.45 | qfq | 8,973,810 | 147,986,139 | 1.47% |
| 2025-06-23 | 16.02 | 16.32 | 16.01 | 16.30 | 16.21 | qfq | 7,659,900 | 124,167,213 | 1.12% |
| 2025-06-20 | 16.26 | 16.35 | 16.06 | 16.12 | 16.04 | qfq | 6,517,500 | 105,604,458 | -0.80% |
| 2025-06-19 | 16.66 | 16.74 | 16.19 | 16.25 | 16.16 | qfq | 9,169,700 | 150,904,692 | -2.23% |
| 2025-06-18 | 16.93 | 17.00 | 16.52 | 16.62 | 16.53 | qfq | 14,156,000 | 236,458,914 | -2.81% |
| 2025-06-17 | 17.80 | 18.07 | 16.96 | 17.10 | 17.01 | qfq | 19,267,270 | 334,859,778 | -3.39% |
| 2025-06-16 | 17.33 | 17.71 | 17.16 | 17.70 | 17.61 | qfq | 11,496,862 | 201,577,344 | 1.90% |
| 2025-06-13 | 17.85 | 18.18 | 17.35 | 17.37 | 17.28 | qfq | 18,419,500 | 324,137,451 | -3.23% |
| 2025-06-12 | 17.74 | 18.08 | 17.67 | 17.95 | 17.86 | qfq | 20,192,682 | 360,762,806 | 0.22% |
| 2025-06-11 | 17.85 | 18.15 | 17.50 | 17.91 | 17.82 | qfq | 22,026,952 | 392,606,626 | 0.11% |
| 2025-06-10 | 18.48 | 19.00 | 17.76 | 17.89 | 17.80 | qfq | 32,863,884 | 602,858,764 | -2.13% |
| 2025-06-09 | 18.10 | 18.79 | 17.87 | 18.28 | 18.18 | qfq | 37,456,786 | 689,058,166 | 1.11% |
| 2025-06-06 | 18.85 | 19.38 | 18.05 | 18.08 | 17.99 | qfq | 36,603,380 | 678,140,048 | -6.80% |
| 2025-06-05 | 19.52 | 20.09 | 18.48 | 19.40 | 19.30 | qfq | 47,146,864 | 906,170,368 | -3.34% |
| 2025-06-04 | 21.89 | 22.45 | 19.75 | 20.07 | 19.96 | qfq | 56,019,178 | 1,161,426,520 | -8.23% |
| 2025-06-03 | 21.37 | 22.69 | 21.20 | 21.87 | 21.76 | qfq | 58,403,754 | 1,293,220,350 | 6.01% |
| 2025-05-30 | 19.20 | 20.63 | 19.20 | 20.63 | 20.52 | qfq | 13,641,399 | 274,604,250 | 9.73% |
| 2025-05-29 | 16.79 | 18.80 | 16.76 | 18.80 | 18.65 | qfq | 28,555,488 | 507,395,659 | 10.01% |
| 2025-05-28 | 17.00 | 17.09 | 15.81 | 17.09 | 16.96 | qfq | 36,881,334 | 600,824,676 | 9.97% |
| 2025-05-27 | 14.10 | 15.54 | 14.10 | 15.54 | 15.42 | qfq | 8,872,619 | 134,317,365 | 9.98% |
| 2025-05-26 | 14.32 | 14.48 | 14.03 | 14.13 | 14.02 | qfq | 9,319,910 | 132,187,949 | -3.02% |
| 2025-05-23 | 14.23 | 15.19 | 14.20 | 14.57 | 14.45 | qfq | 15,888,333 | 234,692,302 | 3.77% |
| 2025-05-22 | 14.17 | 14.35 | 14.01 | 14.04 | 13.93 | qfq | 4,904,400 | 69,431,588 | -1.96% |
| 2025-05-21 | 14.20 | 14.50 | 14.16 | 14.32 | 14.21 | qfq | 6,618,100 | 94,983,966 | 0.77% |
| 2025-05-20 | 14.23 | 14.37 | 14.13 | 14.21 | 14.10 | qfq | 4,286,900 | 60,918,960 | 0.21% |
| 2025-05-19 | 14.19 | 14.23 | 14.01 | 14.18 | 14.07 | qfq | 4,498,810 | 63,492,038 | -0.49% |
| 2025-05-16 | 13.90 | 14.38 | 13.85 | 14.25 | 14.14 | qfq | 6,905,300 | 97,505,044 | 2.15% |
| 2025-05-15 | 13.70 | 14.05 | 13.63 | 13.95 | 13.84 | qfq | 6,131,700 | 84,792,044 | 1.68% |
| 2025-05-14 | 13.51 | 13.76 | 13.50 | 13.72 | 13.61 | qfq | 9,520,300 | 129,561,506 | -3.85% |
| 2025-05-13 | 14.35 | 14.41 | 14.22 | 14.27 | 14.16 | qfq | 6,583,200 | 94,137,074 | -0.42% |
| 2025-05-12 | 14.46 | 14.59 | 14.22 | 14.33 | 14.22 | qfq | 9,644,237 | 138,194,804 | -1.92% |
| 2025-05-09 | 14.14 | 15.52 | 14.10 | 14.61 | 14.49 | qfq | 16,023,663 | 236,277,145 | 2.53% |
| 2025-05-08 | 14.32 | 14.43 | 14.19 | 14.25 | 14.14 | qfq | 6,799,000 | 97,003,656 | -0.42% |
| 2025-05-07 | 14.19 | 14.60 | 14.05 | 14.31 | 14.20 | qfq | 12,016,050 | 171,577,929 | 1.06% |
| 2025-05-06 | 14.20 | 14.25 | 13.93 | 14.16 | 14.05 | qfq | 6,614,700 | 93,011,064 | 0.28% |
| 2025-04-30 | 14.12 | 14.23 | 13.99 | 14.12 | 14.01 | qfq | 8,418,778 | 118,669,134 | 1.22% |
| 2025-04-29 | 13.76 | 13.97 | 13.68 | 13.95 | 13.84 | qfq | 3,961,600 | 55,010,406 | 0.58% |
| 2025-04-28 | 14.00 | 14.06 | 13.77 | 13.87 | 13.76 | qfq | 6,334,300 | 88,005,112 | -1.35% |
| 2025-04-25 | 14.38 | 14.58 | 14.01 | 14.06 | 13.95 | qfq | 9,858,786 | 139,829,016 | -0.78% |
| 2025-04-24 | 14.12 | 14.32 | 13.95 | 14.17 | 14.06 | qfq | 8,722,400 | 123,237,010 | 0.35% |
| 2025-04-23 | 14.70 | 14.80 | 14.04 | 14.12 | 14.01 | qfq | 17,511,836 | 250,588,214 | -2.49% |
| 2025-04-22 | 13.16 | 14.48 | 13.10 | 14.48 | 14.37 | qfq | 10,548,501 | 146,175,521 | 10.03% |
| 2025-04-21 | 12.85 | 13.23 | 12.85 | 13.16 | 13.06 | qfq | 3,658,500 | 47,862,158 | 1.00% |
| 2025-04-18 | 13.40 | 13.57 | 13.01 | 13.03 | 12.93 | qfq | 5,168,940 | 68,497,336 | -0.08% |
| 2025-04-17 | 13.01 | 13.12 | 12.86 | 13.04 | 12.94 | qfq | 2,359,600 | 30,752,357 | 0.08% |
| 2025-04-16 | 13.22 | 13.23 | 12.78 | 13.03 | 12.93 | qfq | 3,428,700 | 44,582,774 | -1.73% |
| 2025-04-15 | 13.15 | 13.42 | 13.01 | 13.26 | 13.16 | qfq | 3,721,000 | 49,108,702 | 0.84% |
| 2025-04-14 | 12.96 | 13.24 | 12.90 | 13.15 | 13.05 | qfq | 4,262,200 | 55,895,283 | 1.86% |
| 2025-04-11 | 12.76 | 13.09 | 12.73 | 12.91 | 12.81 | qfq | 4,086,300 | 52,653,997 | 0.23% |
| 2025-04-10 | 12.61 | 12.99 | 12.60 | 12.88 | 12.78 | qfq | 7,028,767 | 90,261,573 | 2.96% |
| 2025-04-09 | 12.40 | 12.61 | 11.42 | 12.51 | 12.41 | qfq | 9,571,796 | 114,878,575 | -1.42% |
| 2025-04-08 | 12.60 | 12.93 | 12.32 | 12.69 | 12.59 | qfq | 8,664,659 | 109,177,654 | 0.00% |
| 2025-04-07 | 13.30 | 13.68 | 12.69 | 12.69 | 12.59 | qfq | 8,396,155 | 109,715,470 | -10.00% |
| 2025-04-03 | 13.87 | 14.33 | 13.81 | 14.10 | 13.99 | qfq | 6,776,933 | 95,511,839 | 1.00% |
| 2025-04-02 | 13.99 | 14.14 | 13.86 | 13.96 | 13.85 | qfq | 6,706,321 | 93,754,565 | -0.29% |
| 2025-04-01 | 13.42 | 14.23 | 13.39 | 14.00 | 13.89 | qfq | 15,378,055 | 215,174,788 | 5.18% |
| 2025-03-31 | 13.36 | 13.77 | 13.17 | 13.31 | 13.20 | qfq | 8,026,728 | 107,779,731 | -1.99% |
| 2025-03-28 | 13.55 | 14.21 | 13.36 | 13.58 | 13.47 | qfq | 10,971,592 | 150,814,597 | 0.00% |
| 2025-03-27 | 13.46 | 13.75 | 13.35 | 13.58 | 13.47 | qfq | 9,330,071 | 126,261,968 | 0.67% |
| 2025-03-26 | 13.65 | 13.73 | 13.42 | 13.49 | 13.38 | qfq | 9,026,542 | 122,087,788 | -1.24% |
| 2025-03-25 | 14.05 | 14.14 | 13.34 | 13.66 | 13.55 | qfq | 14,841,190 | 202,267,733 | -3.33% |
| 2025-03-24 | 14.69 | 15.28 | 13.83 | 14.13 | 14.02 | qfq | 27,273,927 | 400,166,617 | -1.81% |
| 2025-03-21 | 14.39 | 14.39 | 14.39 | 14.39 | 14.28 | qfq | 9,088,523 | 130,783,846 | 10.02% |
| 2025-03-20 | 13.01 | 13.12 | 12.93 | 13.08 | 12.98 | qfq | 3,086,500 | 40,173,536 | 0.31% |
| 2025-03-19 | 12.94 | 13.15 | 12.89 | 13.04 | 12.94 | qfq | 3,389,100 | 44,271,281 | 0.62% |
| 2025-03-18 | 12.89 | 12.97 | 12.84 | 12.96 | 12.86 | qfq | 2,321,856 | 30,026,636 | 0.54% |
| 2025-03-17 | 12.95 | 13.02 | 12.82 | 12.89 | 12.79 | qfq | 2,573,993 | 33,163,743 | -0.08% |
| 2025-03-14 | 12.72 | 12.90 | 12.70 | 12.90 | 12.80 | qfq | 3,526,822 | 45,295,819 | 1.34% |
| 2025-03-13 | 12.75 | 12.80 | 12.57 | 12.73 | 12.63 | qfq | 2,322,956 | 29,487,231 | -0.16% |
| 2025-03-12 | 12.80 | 12.94 | 12.71 | 12.75 | 12.65 | qfq | 2,580,423 | 32,951,417 | -0.31% |
| 2025-03-11 | 12.85 | 12.85 | 12.68 | 12.79 | 12.69 | qfq | 2,788,576 | 35,559,005 | -0.47% |
| 2025-03-10 | 12.59 | 12.92 | 12.56 | 12.85 | 12.75 | qfq | 4,815,066 | 61,495,054 | 2.88% |
| 2025-03-07 | 12.56 | 12.58 | 12.45 | 12.49 | 12.39 | qfq | 1,833,772 | 22,916,313 | -0.87% |
| 2025-03-06 | 12.56 | 12.62 | 12.47 | 12.60 | 12.50 | qfq | 1,832,700 | 23,014,131 | 0.40% |
| 2025-03-05 | 12.70 | 12.75 | 12.44 | 12.55 | 12.45 | qfq | 2,274,863 | 28,467,325 | -1.03% |
| 2025-03-04 | 12.60 | 12.70 | 12.46 | 12.68 | 12.58 | qfq | 1,544,211 | 19,474,949 | 0.63% |
| 2025-03-03 | 12.52 | 12.72 | 12.42 | 12.60 | 12.50 | qfq | 2,809,422 | 35,508,276 | 1.20% |
| 2025-02-28 | 12.67 | 13.00 | 12.42 | 12.45 | 12.35 | qfq | 3,653,588 | 46,298,609 | -1.74% |
| 2025-02-27 | 12.64 | 12.71 | 12.48 | 12.67 | 12.57 | qfq | 2,260,966 | 28,505,769 | 0.08% |
| 2025-02-26 | 12.59 | 12.69 | 12.54 | 12.66 | 12.56 | qfq | 1,832,500 | 23,110,384 | 0.56% |
| 2025-02-25 | 12.69 | 12.75 | 12.56 | 12.59 | 12.49 | qfq | 2,008,700 | 25,385,365 | -1.18% |
| 2025-02-24 | 12.79 | 12.84 | 12.65 | 12.74 | 12.64 | qfq | 2,428,155 | 30,934,858 | -0.31% |
| 2025-02-21 | 12.80 | 12.91 | 12.63 | 12.78 | 12.68 | qfq | 2,541,500 | 32,302,584 | -0.23% |
| 2025-02-20 | 12.67 | 12.96 | 12.66 | 12.81 | 12.71 | qfq | 2,308,978 | 29,608,369 | 1.26% |
| 2025-02-19 | 12.62 | 12.67 | 12.50 | 12.65 | 12.55 | qfq | 1,949,433 | 24,556,140 | 0.24% |
| 2025-02-18 | 12.92 | 12.99 | 12.57 | 12.62 | 12.52 | qfq | 2,659,100 | 33,937,951 | -2.32% |
| 2025-02-17 | 12.98 | 13.06 | 12.84 | 12.92 | 12.82 | qfq | 3,203,825 | 41,537,971 | 0.31% |
| 2025-02-14 | 12.66 | 12.95 | 12.66 | 12.88 | 12.78 | qfq | 2,858,637 | 36,754,621 | 1.26% |
| 2025-02-13 | 12.80 | 12.85 | 12.69 | 12.72 | 12.62 | qfq | 1,864,100 | 23,766,119 | -0.86% |
| 2025-02-12 | 12.87 | 12.90 | 12.72 | 12.83 | 12.73 | qfq | 2,134,863 | 27,346,762 | -0.39% |
| 2025-02-11 | 12.96 | 13.00 | 12.75 | 12.88 | 12.78 | qfq | 2,083,266 | 26,744,777 | -0.62% |
| 2025-02-10 | 12.65 | 12.96 | 12.65 | 12.96 | 12.86 | qfq | 3,839,056 | 49,336,396 | 2.45% |
| 2025-02-07 | 12.68 | 12.79 | 12.54 | 12.65 | 12.55 | qfq | 3,947,956 | 50,052,205 | -0.24% |
| 2025-02-06 | 12.56 | 12.73 | 12.43 | 12.68 | 12.58 | qfq | 2,937,000 | 36,970,891 | 0.79% |
| 2025-02-05 | 12.40 | 12.58 | 12.35 | 12.58 | 12.48 | qfq | 2,571,400 | 32,020,678 | 2.44% |
| 2025-01-27 | 12.19 | 12.46 | 12.19 | 12.28 | 12.18 | qfq | 2,948,100 | 36,457,244 | 0.16% |
| 2025-01-24 | 12.13 | 12.26 | 12.04 | 12.26 | 12.16 | qfq | 2,225,724 | 27,112,608 | -0.08% |
| 2025-01-23 | 12.28 | 12.41 | 12.25 | 12.27 | 12.17 | qfq | 1,797,766 | 22,156,298 | 0.41% |
| 2025-01-22 | 12.24 | 12.30 | 12.15 | 12.22 | 12.12 | qfq | 1,397,924 | 17,090,170 | -1.13% |
| 2025-01-21 | 12.53 | 12.58 | 12.24 | 12.36 | 12.26 | qfq | 1,945,473 | 24,016,876 | -1.04% |
| 2025-01-20 | 12.38 | 12.53 | 12.29 | 12.49 | 12.39 | qfq | 2,426,373 | 30,190,043 | 1.22% |
| 2025-01-17 | 12.25 | 12.36 | 12.13 | 12.34 | 12.24 | qfq | 1,702,633 | 20,885,621 | 0.00% |
| 2025-01-16 | 12.38 | 12.52 | 12.26 | 12.34 | 12.24 | qfq | 1,811,300 | 22,456,650 | -0.08% |
| 2025-01-15 | 12.50 | 12.53 | 12.29 | 12.35 | 12.25 | qfq | 1,906,550 | 23,565,057 | -1.20% |
| 2025-01-14 | 12.23 | 12.50 | 12.23 | 12.50 | 12.40 | qfq | 2,647,700 | 32,773,917 | 2.21% |
| 2025-01-13 | 12.19 | 12.25 | 11.90 | 12.23 | 12.13 | qfq | 2,067,000 | 25,032,305 | 0.82% |
| 2025-01-10 | 12.67 | 12.71 | 12.13 | 12.13 | 12.03 | qfq | 3,021,493 | 37,436,714 | -4.41% |
| 2025-01-09 | 12.80 | 12.90 | 12.52 | 12.69 | 12.59 | qfq | 2,248,920 | 28,656,780 | -1.09% |
| 2025-01-08 | 12.88 | 13.12 | 12.56 | 12.83 | 12.73 | qfq | 3,641,947 | 46,846,836 | -0.31% |
| 2025-01-07 | 13.00 | 13.00 | 12.50 | 12.87 | 12.77 | qfq | 4,815,182 | 61,233,227 | -1.83% |
| 2025-01-06 | 12.70 | 13.23 | 12.50 | 13.11 | 13.01 | qfq | 6,336,109 | 82,350,812 | 4.88% |
| 2025-01-03 | 12.74 | 12.97 | 12.43 | 12.50 | 12.40 | qfq | 3,496,800 | 44,331,513 | -1.88% |
| 2025-01-02 | 12.98 | 13.16 | 12.60 | 12.74 | 12.64 | qfq | 2,484,300 | 31,979,907 | -2.00% |
| 2024-12-31 | 13.30 | 13.45 | 12.97 | 13.00 | 12.90 | qfq | 2,506,600 | 32,947,689 | -2.48% |
| 2024-12-30 | 13.41 | 13.55 | 13.27 | 13.33 | 13.22 | qfq | 1,982,100 | 26,453,086 | -1.48% |
| 2024-12-27 | 13.25 | 13.65 | 13.10 | 13.53 | 13.42 | qfq | 3,036,360 | 40,791,747 | 2.27% |
| 2024-12-26 | 13.27 | 13.29 | 13.12 | 13.23 | 13.13 | qfq | 2,130,645 | 28,150,517 | -0.30% |
| 2024-12-25 | 13.65 | 13.77 | 13.10 | 13.27 | 13.17 | qfq | 3,048,806 | 40,543,529 | -2.78% |
| 2024-12-24 | 13.63 | 13.81 | 13.44 | 13.65 | 13.54 | qfq | 2,686,843 | 36,572,601 | 0.15% |
| 2024-12-23 | 14.30 | 14.32 | 13.58 | 13.63 | 13.52 | qfq | 4,586,911 | 63,713,479 | -5.22% |
| 2024-12-20 | 14.10 | 14.46 | 14.07 | 14.38 | 14.27 | qfq | 3,723,046 | 53,319,521 | 1.99% |
| 2024-12-19 | 14.06 | 14.32 | 13.88 | 14.10 | 13.99 | qfq | 3,608,443 | 50,629,952 | -0.63% |
| 2024-12-18 | 13.89 | 14.26 | 13.80 | 14.19 | 14.08 | qfq | 3,016,308 | 42,436,200 | 1.43% |
| 2024-12-17 | 14.54 | 14.56 | 13.96 | 13.99 | 13.88 | qfq | 4,003,300 | 56,731,659 | -4.11% |
| 2024-12-16 | 14.60 | 14.88 | 14.51 | 14.59 | 14.47 | qfq | 4,029,692 | 59,060,310 | 0.00% |
| 2024-12-13 | 14.61 | 14.94 | 14.56 | 14.59 | 14.47 | qfq | 5,835,369 | 85,787,605 | -1.15% |
| 2024-12-12 | 14.29 | 14.99 | 14.27 | 14.76 | 14.64 | qfq | 8,408,819 | 123,612,030 | 2.93% |
| 2024-12-11 | 14.14 | 14.40 | 14.14 | 14.34 | 14.23 | qfq | 3,095,111 | 44,308,312 | 0.70% |
| 2024-12-10 | 14.58 | 14.65 | 14.18 | 14.24 | 14.13 | qfq | 5,370,255 | 77,185,492 | -0.49% |
| 2024-12-09 | 14.10 | 14.55 | 14.00 | 14.31 | 14.20 | qfq | 7,491,665 | 107,234,166 | 2.58% |
| 2024-12-06 | 13.84 | 13.98 | 13.73 | 13.95 | 13.84 | qfq | 3,083,543 | 42,787,952 | 1.09% |
| 2024-12-05 | 13.78 | 13.81 | 13.56 | 13.80 | 13.69 | qfq | 4,069,209 | 55,788,865 | -0.14% |
| 2024-12-04 | 14.25 | 14.27 | 13.74 | 13.82 | 13.71 | qfq | 3,500,900 | 48,769,225 | -2.40% |
| 2024-12-03 | 14.28 | 14.30 | 14.05 | 14.16 | 14.05 | qfq | 2,651,111 | 37,559,340 | -0.91% |
| 2024-12-02 | 14.04 | 14.35 | 14.04 | 14.29 | 14.18 | qfq | 4,148,514 | 58,883,512 | 1.78% |
| 2024-11-29 | 13.93 | 14.15 | 13.85 | 14.04 | 13.93 | qfq | 3,923,700 | 54,958,469 | 0.21% |
| 2024-11-28 | 13.70 | 14.10 | 13.70 | 14.01 | 13.90 | qfq | 4,909,400 | 68,629,462 | 0.29% |
| 2024-11-27 | 13.65 | 14.32 | 13.50 | 13.97 | 13.86 | qfq | 7,453,300 | 103,442,480 | 2.42% |
| 2024-11-26 | 13.65 | 13.91 | 13.57 | 13.64 | 13.53 | qfq | 2,590,171 | 35,624,855 | 0.07% |
| 2024-11-25 | 13.54 | 13.76 | 13.43 | 13.63 | 13.52 | qfq | 2,550,132 | 34,631,058 | 1.04% |
| 2024-11-22 | 14.10 | 14.15 | 13.48 | 13.49 | 13.38 | qfq | 3,345,000 | 46,282,164 | -4.12% |
| 2024-11-21 | 13.99 | 14.17 | 13.92 | 14.07 | 13.96 | qfq | 2,487,182 | 34,907,321 | 0.50% |
| 2024-11-20 | 13.67 | 14.02 | 13.61 | 14.00 | 13.89 | qfq | 3,002,100 | 41,737,441 | 2.56% |
| 2024-11-19 | 13.36 | 13.65 | 13.33 | 13.65 | 13.54 | qfq | 2,661,755 | 35,970,308 | 2.32% |
| 2024-11-18 | 13.71 | 13.79 | 13.27 | 13.34 | 13.23 | qfq | 3,524,978 | 47,483,732 | -1.77% |
| 2024-11-15 | 13.81 | 13.99 | 13.58 | 13.58 | 13.47 | qfq | 3,207,342 | 44,255,807 | -2.09% |
| 2024-11-14 | 14.29 | 14.29 | 13.83 | 13.87 | 13.76 | qfq | 3,730,425 | 52,345,053 | -3.01% |
| 2024-11-13 | 14.31 | 14.60 | 13.96 | 14.30 | 14.19 | qfq | 4,898,641 | 69,834,983 | -0.56% |
| 2024-11-12 | 14.35 | 14.82 | 14.22 | 14.38 | 14.27 | qfq | 8,194,989 | 119,179,777 | 0.77% |
| 2024-11-11 | 14.25 | 14.33 | 14.07 | 14.27 | 14.16 | qfq | 3,912,100 | 55,617,074 | 0.14% |
| 2024-11-08 | 14.41 | 14.47 | 14.08 | 14.25 | 14.14 | qfq | 4,965,355 | 70,609,591 | 0.00% |
| 2024-11-07 | 13.80 | 14.28 | 13.74 | 14.25 | 14.14 | qfq | 5,408,347 | 76,430,573 | 2.59% |
| 2024-11-06 | 13.96 | 14.01 | 13.68 | 13.89 | 13.78 | qfq | 4,344,175 | 60,306,029 | -0.29% |
| 2024-11-05 | 13.84 | 13.93 | 13.72 | 13.93 | 13.82 | qfq | 3,774,294 | 52,250,166 | 0.80% |
| 2024-11-04 | 13.52 | 13.92 | 13.52 | 13.82 | 13.71 | qfq | 2,977,224 | 40,960,533 | 1.99% |
| 2024-11-01 | 13.86 | 13.87 | 13.35 | 13.55 | 13.44 | qfq | 3,662,394 | 49,873,521 | -2.24% |
| 2024-10-31 | 13.88 | 14.02 | 13.79 | 13.86 | 13.75 | qfq | 3,412,300 | 47,396,612 | -0.07% |
| 2024-10-30 | 13.91 | 14.09 | 13.71 | 13.87 | 13.76 | qfq | 3,660,707 | 50,859,970 | -0.72% |
| 2024-10-29 | 14.32 | 14.63 | 13.97 | 13.97 | 13.86 | qfq | 6,645,292 | 94,807,872 | -0.85% |
| 2024-10-28 | 13.75 | 14.09 | 13.73 | 14.09 | 13.98 | qfq | 4,252,634 | 59,371,569 | 2.47% |
| 2024-10-25 | 13.60 | 13.79 | 13.40 | 13.75 | 13.64 | qfq | 4,733,510 | 64,706,908 | 1.18% |
| 2024-10-24 | 13.43 | 13.80 | 13.43 | 13.59 | 13.48 | qfq | 4,869,316 | 66,550,094 | 0.74% |
| 2024-10-23 | 13.56 | 13.70 | 13.43 | 13.49 | 13.38 | qfq | 3,868,692 | 52,519,183 | -0.95% |
| 2024-10-22 | 13.20 | 13.68 | 13.15 | 13.62 | 13.51 | qfq | 5,548,759 | 74,914,918 | 1.26% |
| 2024-10-21 | 13.29 | 13.50 | 13.21 | 13.45 | 13.34 | qfq | 4,712,678 | 62,941,794 | 1.28% |
| 2024-10-18 | 13.21 | 13.55 | 13.17 | 13.28 | 13.18 | qfq | 4,851,005 | 64,670,599 | 0.91% |
| 2024-10-17 | 13.31 | 13.42 | 13.14 | 13.16 | 13.06 | qfq | 3,493,133 | 46,395,116 | -1.28% |
| 2024-10-16 | 12.90 | 13.44 | 12.90 | 13.33 | 13.22 | qfq | 4,616,500 | 61,130,610 | 1.29% |
| 2024-10-15 | 13.14 | 13.90 | 12.98 | 13.16 | 13.06 | qfq | 5,684,700 | 75,870,880 | 0.23% |
| 2024-10-14 | 13.03 | 13.18 | 12.72 | 13.13 | 13.03 | qfq | 3,603,348 | 46,832,536 | 0.46% |
| 2024-10-11 | 13.53 | 13.66 | 12.90 | 13.07 | 12.97 | qfq | 4,512,368 | 59,125,554 | -3.33% |
| 2024-10-10 | 13.43 | 14.07 | 13.37 | 13.52 | 13.41 | qfq | 5,386,506 | 73,656,709 | 0.82% |
| 2024-10-09 | 14.17 | 14.35 | 13.35 | 13.41 | 13.30 | qfq | 7,829,449 | 108,604,053 | -8.21% |
| 2024-10-08 | 15.29 | 15.30 | 13.93 | 14.61 | 14.49 | qfq | 11,972,990 | 175,340,089 | 4.73% |
| 2024-09-30 | 13.29 | 14.07 | 13.07 | 13.95 | 13.84 | qfq | 10,204,582 | 139,456,302 | 7.39% |
| 2024-09-27 | 12.68 | 13.14 | 12.55 | 12.99 | 12.89 | qfq | 5,185,511 | 66,596,636 | 4.17% |
| 2024-09-26 | 12.14 | 12.47 | 12.06 | 12.47 | 12.37 | qfq | 3,197,600 | 39,286,049 | 2.47% |
| 2024-09-25 | 12.15 | 12.34 | 12.02 | 12.17 | 12.07 | qfq | 3,860,438 | 47,071,481 | 1.93% |
| 2024-09-24 | 11.58 | 11.94 | 11.55 | 11.94 | 11.85 | qfq | 3,005,144 | 35,389,898 | 3.11% |
| 2024-09-23 | 11.68 | 11.77 | 11.56 | 11.58 | 11.49 | qfq | 1,540,900 | 17,947,547 | 0.26% |
| 2024-09-20 | 11.61 | 11.63 | 11.40 | 11.55 | 11.46 | qfq | 1,845,859 | 21,222,412 | -0.86% |
| 2024-09-19 | 11.49 | 11.72 | 11.40 | 11.65 | 11.56 | qfq | 1,943,492 | 22,533,384 | 2.37% |
| 2024-09-18 | 11.74 | 11.74 | 11.26 | 11.38 | 11.29 | qfq | 2,050,748 | 23,320,522 | -2.15% |
| 2024-09-13 | 11.91 | 11.99 | 11.63 | 11.63 | 11.54 | qfq | 1,709,200 | 20,136,026 | -2.60% |
| 2024-09-12 | 11.79 | 12.09 | 11.79 | 11.94 | 11.85 | qfq | 1,996,200 | 23,944,803 | 0.59% |
| 2024-09-11 | 11.80 | 12.02 | 11.80 | 11.87 | 11.78 | qfq | 1,548,822 | 18,394,633 | -0.67% |
| 2024-09-10 | 12.00 | 12.11 | 11.76 | 11.95 | 11.86 | qfq | 2,236,500 | 26,551,574 | -0.25% |
| 2024-09-09 | 11.88 | 12.14 | 11.82 | 11.98 | 11.85 | qfq | 2,654,499 | 31,824,174 | 1.44% |
| 2024-09-06 | 12.05 | 12.16 | 11.80 | 11.81 | 11.68 | qfq | 1,950,200 | 23,187,801 | -1.75% |
| 2024-09-05 | 11.97 | 12.10 | 11.97 | 12.02 | 11.89 | qfq | 1,724,600 | 20,759,861 | 0.42% |
| 2024-09-04 | 11.97 | 12.07 | 11.89 | 11.97 | 11.84 | qfq | 1,946,692 | 23,313,878 | 0.08% |
| 2024-09-03 | 12.07 | 12.23 | 11.92 | 11.96 | 11.83 | qfq | 2,759,155 | 33,196,426 | -0.91% |
| 2024-09-02 | 12.10 | 12.30 | 12.05 | 12.07 | 11.94 | qfq | 2,331,300 | 28,357,198 | -0.98% |
| 2024-08-30 | 12.12 | 12.36 | 12.00 | 12.19 | 12.06 | qfq | 3,712,248 | 45,387,455 | 0.41% |
| 2024-08-29 | 11.97 | 12.19 | 11.87 | 12.14 | 12.01 | qfq | 2,456,648 | 29,698,739 | 1.42% |
| 2024-08-28 | 11.85 | 12.07 | 11.61 | 11.97 | 11.84 | qfq | 3,386,096 | 40,332,639 | 1.61% |
| 2024-08-27 | 11.96 | 12.28 | 11.74 | 11.78 | 11.65 | qfq | 4,409,537 | 52,738,879 | -1.51% |
| 2024-08-26 | 11.95 | 12.02 | 11.78 | 11.96 | 11.83 | qfq | 1,921,922 | 22,901,643 | 0.50% |
| 2024-08-23 | 12.16 | 12.22 | 11.77 | 11.90 | 11.77 | qfq | 3,034,200 | 36,130,194 | -2.14% |
| 2024-08-22 | 12.76 | 12.85 | 12.10 | 12.16 | 12.03 | qfq | 4,624,000 | 57,124,801 | -5.30% |
| 2024-08-21 | 12.83 | 13.03 | 12.71 | 12.84 | 12.70 | qfq | 2,741,889 | 35,267,298 | 0.08% |
| 2024-08-20 | 12.98 | 13.13 | 12.82 | 12.83 | 12.69 | qfq | 2,833,122 | 36,688,609 | -1.99% |
| 2024-08-19 | 13.18 | 13.36 | 13.03 | 13.09 | 12.95 | qfq | 3,334,000 | 43,691,930 | -1.87% |
| 2024-08-16 | 13.28 | 13.41 | 13.06 | 13.34 | 13.20 | qfq | 3,928,092 | 52,177,241 | 0.53% |
| 2024-08-15 | 13.14 | 13.35 | 13.00 | 13.27 | 13.13 | qfq | 3,924,444 | 51,750,295 | 0.61% |
| 2024-08-14 | 13.30 | 13.38 | 13.13 | 13.19 | 13.05 | qfq | 5,143,049 | 67,965,095 | -2.15% |
| 2024-08-13 | 13.49 | 13.60 | 13.27 | 13.48 | 13.33 | qfq | 7,664,559 | 102,875,345 | -1.96% |
| 2024-08-12 | 13.32 | 13.99 | 13.23 | 13.75 | 13.60 | qfq | 11,994,234 | 163,276,388 | 4.01% |
| 2024-08-09 | 13.88 | 13.90 | 13.21 | 13.22 | 13.08 | qfq | 11,143,823 | 149,174,252 | -4.06% |
| 2024-08-08 | 13.58 | 14.27 | 13.51 | 13.78 | 13.63 | qfq | 13,556,355 | 188,341,277 | 1.47% |
| 2024-08-07 | 13.80 | 13.80 | 13.50 | 13.58 | 13.43 | qfq | 10,471,256 | 142,354,894 | -4.50% |
| 2024-08-06 | 13.18 | 14.40 | 13.00 | 14.22 | 14.07 | qfq | 17,945,550 | 245,763,521 | 8.30% |
| 2024-08-05 | 13.59 | 13.83 | 13.00 | 13.13 | 12.99 | qfq | 15,025,543 | 200,536,724 | -5.20% |
| 2024-08-02 | 12.49 | 13.85 | 12.45 | 13.85 | 13.70 | qfq | 9,789,382 | 133,119,326 | 10.01% |
| 2024-08-01 | 12.39 | 12.98 | 12.39 | 12.59 | 12.45 | qfq | 3,448,711 | 43,624,345 | 1.37% |
| 2024-07-31 | 12.00 | 12.43 | 11.91 | 12.42 | 12.29 | qfq | 2,624,400 | 32,235,348 | 3.33% |
| 2024-07-30 | 11.93 | 12.07 | 11.79 | 12.02 | 11.89 | qfq | 1,438,100 | 17,208,725 | 1.43% |
| 2024-07-29 | 12.00 | 12.00 | 11.72 | 11.85 | 11.72 | qfq | 1,215,055 | 14,397,353 | -1.00% |
| 2024-07-26 | 11.82 | 11.99 | 11.75 | 11.97 | 11.84 | qfq | 1,261,955 | 15,062,203 | 1.01% |
| 2024-07-25 | 11.72 | 11.91 | 11.59 | 11.85 | 11.72 | qfq | 1,578,934 | 18,585,966 | 0.59% |
| 2024-07-24 | 11.95 | 12.01 | 11.71 | 11.78 | 11.65 | qfq | 2,123,858 | 25,154,068 | -1.67% |
| 2024-07-23 | 12.43 | 12.43 | 11.97 | 11.98 | 11.85 | qfq | 2,696,100 | 32,734,949 | -3.62% |
| 2024-07-22 | 12.28 | 12.47 | 12.07 | 12.43 | 12.30 | qfq | 2,040,200 | 25,130,084 | 1.47% |
| 2024-07-19 | 12.24 | 12.34 | 12.15 | 12.25 | 12.12 | qfq | 1,287,700 | 15,789,632 | -0.41% |
| 2024-07-18 | 12.18 | 12.32 | 12.00 | 12.30 | 12.17 | qfq | 1,700,522 | 20,659,951 | 0.57% |
| 2024-07-17 | 12.13 | 12.32 | 12.13 | 12.23 | 12.10 | qfq | 1,386,100 | 16,960,406 | 0.00% |
| 2024-07-16 | 12.32 | 12.39 | 12.13 | 12.23 | 12.10 | qfq | 1,492,170 | 18,258,750 | -0.97% |
| 2024-07-15 | 12.47 | 12.50 | 12.23 | 12.35 | 12.22 | qfq | 1,418,011 | 17,490,056 | -1.44% |
| 2024-07-12 | 12.47 | 12.77 | 12.45 | 12.53 | 12.39 | qfq | 2,198,688 | 27,646,902 | -0.08% |
| 2024-07-11 | 12.38 | 12.60 | 12.28 | 12.54 | 12.40 | qfq | 2,326,790 | 29,039,852 | 2.79% |
| 2024-07-10 | 12.21 | 12.47 | 12.04 | 12.20 | 12.07 | qfq | 1,694,557 | 20,762,889 | -0.73% |
| 2024-07-09 | 12.40 | 12.47 | 11.91 | 12.29 | 12.16 | qfq | 3,262,423 | 39,703,055 | -1.13% |
| 2024-07-08 | 12.65 | 12.76 | 12.37 | 12.43 | 12.30 | qfq | 3,372,600 | 42,222,883 | -2.59% |
| 2024-07-05 | 12.03 | 13.22 | 11.90 | 12.76 | 12.62 | qfq | 4,659,766 | 58,717,011 | 6.16% |
| 2024-07-04 | 12.47 | 12.51 | 11.95 | 12.02 | 11.89 | qfq | 3,104,236 | 37,789,572 | -3.69% |
| 2024-07-03 | 12.73 | 12.82 | 12.43 | 12.48 | 12.35 | qfq | 2,386,600 | 29,995,025 | -2.35% |
| 2024-07-02 | 12.80 | 12.95 | 12.51 | 12.78 | 12.64 | qfq | 3,925,600 | 49,978,441 | -0.78% |
| 2024-07-01 | 12.63 | 13.26 | 12.63 | 12.88 | 12.74 | qfq | 6,070,058 | 78,571,040 | 2.06% |
| 2024-06-28 | 12.45 | 12.64 | 12.42 | 12.62 | 12.48 | qfq | 1,921,000 | 24,132,070 | 1.61% |
| 2024-06-27 | 12.75 | 12.87 | 12.40 | 12.42 | 12.29 | qfq | 1,878,400 | 23,681,363 | -3.65% |
| 2024-06-26 | 12.31 | 12.89 | 12.22 | 12.89 | 12.75 | qfq | 2,299,012 | 28,928,335 | 4.88% |
| 2024-06-25 | 12.22 | 12.46 | 12.20 | 12.29 | 12.16 | qfq | 1,763,670 | 21,732,524 | 0.66% |
| 2024-06-24 | 12.79 | 12.79 | 12.18 | 12.21 | 12.08 | qfq | 2,591,557 | 32,029,583 | -4.98% |
| 2024-06-21 | 12.52 | 13.06 | 12.38 | 12.85 | 12.71 | qfq | 2,631,300 | 33,681,954 | 1.18% |
| 2024-06-20 | 13.00 | 13.39 | 12.69 | 12.70 | 12.56 | qfq | 3,785,257 | 49,205,912 | -2.23% |
| 2024-06-19 | 13.18 | 13.20 | 12.91 | 12.99 | 12.85 | qfq | 1,328,300 | 17,290,711 | -1.07% |
| 2024-06-18 | 12.99 | 13.18 | 12.99 | 13.13 | 12.99 | qfq | 1,473,166 | 19,307,022 | 1.08% |
| 2024-06-17 | 12.93 | 13.13 | 12.90 | 12.99 | 12.85 | qfq | 1,228,800 | 15,998,907 | -0.31% |
| 2024-06-14 | 13.05 | 13.09 | 12.85 | 13.03 | 12.89 | qfq | 1,711,200 | 22,198,640 | -0.61% |
| 2024-06-13 | 13.23 | 13.33 | 13.02 | 13.11 | 12.97 | qfq | 1,765,100 | 23,130,274 | -0.98% |
| 2024-06-12 | 13.02 | 13.33 | 12.95 | 13.24 | 13.10 | qfq | 1,943,100 | 25,610,757 | 1.69% |
| 2024-06-11 | 12.98 | 13.10 | 12.72 | 13.02 | 12.88 | qfq | 2,073,400 | 26,769,889 | 0.23% |
| 2024-06-07 | 12.85 | 13.04 | 12.76 | 12.99 | 12.85 | qfq | 2,408,511 | 31,090,413 | 2.53% |
| 2024-06-06 | 13.23 | 13.34 | 12.56 | 12.67 | 12.53 | qfq | 3,485,900 | 44,598,151 | -4.38% |
| 2024-06-05 | 13.49 | 13.60 | 13.23 | 13.25 | 13.11 | qfq | 1,764,657 | 23,641,308 | -2.07% |
| 2024-06-04 | 13.54 | 13.60 | 13.31 | 13.53 | 13.38 | qfq | 1,623,412 | 21,826,537 | -0.51% |
| 2024-06-03 | 14.20 | 14.25 | 13.45 | 13.60 | 13.40 | qfq | 2,533,457 | 34,510,295 | -2.16% |
| 2024-05-31 | 13.71 | 13.94 | 13.70 | 13.90 | 13.70 | qfq | 1,634,800 | 22,644,338 | 1.46% |
| 2024-05-30 | 13.79 | 13.90 | 13.65 | 13.70 | 13.50 | qfq | 1,404,500 | 19,300,254 | -0.72% |
| 2024-05-29 | 13.85 | 13.99 | 13.73 | 13.80 | 13.60 | qfq | 1,537,355 | 21,223,218 | -0.29% |
| 2024-05-28 | 13.89 | 14.14 | 13.78 | 13.84 | 13.64 | qfq | 1,966,555 | 27,329,469 | -1.42% |
| 2024-05-27 | 13.69 | 14.08 | 13.69 | 14.04 | 13.84 | qfq | 2,471,510 | 34,335,872 | 1.15% |
| 2024-05-24 | 13.97 | 14.25 | 13.88 | 13.88 | 13.68 | qfq | 3,029,400 | 42,503,029 | 0.00% |
| 2024-05-23 | 14.15 | 14.20 | 13.85 | 13.88 | 13.68 | qfq | 2,263,700 | 31,639,421 | -2.05% |
| 2024-05-22 | 14.29 | 14.42 | 14.11 | 14.17 | 13.97 | qfq | 2,618,266 | 37,186,219 | -0.63% |
| 2024-05-21 | 14.43 | 14.44 | 14.17 | 14.26 | 14.05 | qfq | 2,633,000 | 37,522,999 | -1.11% |
| 2024-05-20 | 14.35 | 14.49 | 14.30 | 14.42 | 14.21 | qfq | 2,647,000 | 38,094,553 | 0.21% |
| 2024-05-17 | 14.36 | 14.53 | 14.20 | 14.39 | 14.18 | qfq | 3,826,100 | 54,827,832 | -0.21% |
| 2024-05-16 | 14.59 | 14.73 | 14.32 | 14.42 | 14.21 | qfq | 6,480,000 | 93,572,719 | -0.35% |
| 2024-05-15 | 15.44 | 15.44 | 14.39 | 14.47 | 14.26 | qfq | 17,092,359 | 251,207,126 | -7.66% |
| 2024-05-14 | 15.20 | 16.76 | 15.05 | 15.67 | 15.44 | qfq | 21,365,859 | 345,358,734 | 2.82% |
| 2024-05-13 | 14.67 | 15.42 | 14.64 | 15.24 | 15.02 | qfq | 7,500,856 | 113,808,991 | 3.60% |
| 2024-05-10 | 14.81 | 14.95 | 14.64 | 14.71 | 14.50 | qfq | 2,565,100 | 37,851,255 | -1.28% |
| 2024-05-09 | 14.55 | 15.08 | 14.53 | 14.90 | 14.68 | qfq | 3,791,400 | 56,202,959 | 1.36% |
| 2024-05-08 | 14.67 | 15.04 | 14.52 | 14.70 | 14.49 | qfq | 3,562,800 | 52,503,027 | 0.00% |
| 2024-05-07 | 14.72 | 14.80 | 14.55 | 14.70 | 14.49 | qfq | 3,171,100 | 46,573,966 | 0.82% |
| 2024-05-06 | 14.60 | 14.72 | 14.38 | 14.58 | 14.37 | qfq | 3,613,800 | 52,665,032 | 0.97% |
| 2024-04-30 | 14.24 | 14.50 | 14.24 | 14.44 | 14.23 | qfq | 4,218,309 | 60,749,616 | 1.83% |
| 2024-04-29 | 13.60 | 14.20 | 13.60 | 14.18 | 13.98 | qfq | 5,635,672 | 79,040,931 | 6.54% |
| 2024-04-26 | 13.15 | 13.48 | 13.08 | 13.31 | 13.12 | qfq | 2,814,736 | 37,489,857 | -0.30% |
| 2024-04-25 | 13.40 | 14.03 | 13.30 | 13.35 | 13.16 | qfq | 3,522,891 | 47,846,102 | 0.68% |
| 2024-04-24 | 13.10 | 13.27 | 12.96 | 13.26 | 13.07 | qfq | 1,578,711 | 20,778,988 | 1.14% |
| 2024-04-23 | 12.83 | 13.20 | 12.71 | 13.11 | 12.92 | qfq | 2,247,120 | 29,205,287 | 2.10% |
| 2024-04-22 | 12.90 | 12.97 | 12.55 | 12.84 | 12.65 | qfq | 1,651,301 | 21,189,261 | 0.31% |
| 2024-04-19 | 12.61 | 12.90 | 12.60 | 12.80 | 12.62 | qfq | 1,252,201 | 15,946,688 | 0.31% |
| 2024-04-18 | 12.98 | 13.04 | 12.76 | 12.76 | 12.58 | qfq | 2,003,400 | 25,844,233 | -1.77% |
| 2024-04-17 | 12.37 | 13.00 | 12.37 | 12.99 | 12.80 | qfq | 2,544,626 | 32,692,272 | 6.13% |
| 2024-04-16 | 12.98 | 13.10 | 12.21 | 12.24 | 12.06 | qfq | 3,038,165 | 37,846,716 | -6.28% |
| 2024-04-15 | 13.49 | 13.56 | 12.80 | 13.06 | 12.87 | qfq | 2,765,754 | 36,343,433 | -3.40% |
| 2024-04-12 | 13.64 | 13.69 | 13.45 | 13.52 | 13.32 | qfq | 1,923,700 | 26,055,358 | -0.88% |
| 2024-04-11 | 13.70 | 13.94 | 13.60 | 13.64 | 13.44 | qfq | 2,722,500 | 37,411,061 | -1.73% |
| 2024-04-10 | 14.28 | 14.51 | 13.81 | 13.88 | 13.68 | qfq | 3,673,641 | 51,898,578 | -3.07% |
| 2024-04-09 | 13.76 | 14.33 | 13.69 | 14.32 | 14.11 | qfq | 3,928,523 | 55,430,217 | 4.45% |
| 2024-04-08 | 14.23 | 14.23 | 13.71 | 13.71 | 13.51 | qfq | 2,709,612 | 37,564,235 | -3.65% |
| 2024-04-03 | 14.14 | 14.33 | 13.91 | 14.23 | 14.02 | qfq | 3,259,200 | 46,165,877 | 0.57% |
| 2024-04-02 | 14.28 | 14.28 | 14.01 | 14.15 | 13.95 | qfq | 2,074,500 | 29,310,012 | -0.91% |
| 2024-04-01 | 14.15 | 14.28 | 14.00 | 14.28 | 14.07 | qfq | 2,350,500 | 33,271,014 | 1.85% |
| 2024-03-29 | 13.98 | 14.07 | 13.81 | 14.02 | 13.82 | qfq | 1,944,200 | 27,070,624 | 0.21% |
| 2024-03-28 | 13.77 | 14.19 | 13.68 | 13.99 | 13.79 | qfq | 3,697,397 | 51,673,389 | 0.36% |
| 2024-03-27 | 14.20 | 14.57 | 13.94 | 13.94 | 13.74 | qfq | 4,590,245 | 65,782,061 | -2.11% |
| 2024-03-26 | 14.20 | 14.38 | 13.96 | 14.24 | 14.03 | qfq | 3,258,800 | 46,066,305 | -0.70% |
| 2024-03-25 | 14.59 | 14.79 | 14.23 | 14.34 | 14.13 | qfq | 3,164,770 | 45,957,684 | -2.38% |
| 2024-03-22 | 15.00 | 15.10 | 14.62 | 14.69 | 14.48 | qfq | 5,339,000 | 78,951,184 | -3.10% |
| 2024-03-21 | 15.21 | 15.46 | 15.09 | 15.16 | 14.94 | qfq | 4,542,593 | 69,173,111 | -0.98% |
| 2024-03-20 | 15.13 | 15.63 | 15.05 | 15.31 | 15.09 | qfq | 6,100,159 | 93,473,734 | 0.07% |
| 2024-03-19 | 15.26 | 15.49 | 15.15 | 15.30 | 15.08 | qfq | 6,467,990 | 98,883,216 | -0.58% |
| 2024-03-18 | 14.76 | 15.60 | 14.67 | 15.39 | 15.17 | qfq | 10,724,687 | 163,264,500 | 4.27% |
| 2024-03-15 | 14.74 | 15.08 | 14.55 | 14.76 | 14.55 | qfq | 6,055,700 | 89,249,253 | -1.01% |
| 2024-03-14 | 15.50 | 15.71 | 14.70 | 14.91 | 14.69 | qfq | 9,527,109 | 145,107,347 | -0.93% |
| 2024-03-13 | 14.55 | 15.37 | 14.43 | 15.05 | 14.83 | qfq | 10,439,200 | 154,942,098 | 1.96% |
| 2024-03-12 | 14.50 | 15.16 | 14.48 | 14.76 | 14.55 | qfq | 9,946,588 | 147,687,492 | 1.37% |
| 2024-03-11 | 14.80 | 14.95 | 14.40 | 14.56 | 14.35 | qfq | 11,928,580 | 173,515,261 | -0.88% |
| 2024-03-08 | 13.40 | 14.69 | 13.40 | 14.69 | 14.48 | qfq | 7,512,528 | 109,444,340 | 10.04% |
| 2024-03-07 | 13.67 | 13.78 | 13.35 | 13.35 | 13.16 | qfq | 3,029,300 | 41,056,509 | -2.70% |
| 2024-03-06 | 13.60 | 13.79 | 13.39 | 13.72 | 13.52 | qfq | 3,613,912 | 49,145,246 | 0.07% |
| 2024-03-05 | 14.06 | 14.06 | 13.59 | 13.71 | 13.51 | qfq | 4,600,100 | 63,446,674 | -3.25% |
| 2024-03-04 | 13.67 | 14.30 | 13.54 | 14.17 | 13.97 | qfq | 7,038,166 | 98,852,370 | 3.58% |
| 2024-03-01 | 13.61 | 13.76 | 13.39 | 13.68 | 13.48 | qfq | 4,522,700 | 61,559,418 | 0.51% |
| 2024-02-29 | 13.11 | 13.65 | 12.94 | 13.61 | 13.41 | qfq | 5,933,600 | 79,784,280 | 2.33% |
| 2024-02-28 | 14.36 | 14.98 | 13.20 | 13.30 | 13.11 | qfq | 10,132,000 | 144,486,397 | -5.47% |
| 2024-02-27 | 13.74 | 14.13 | 13.74 | 14.07 | 13.87 | qfq | 5,946,300 | 82,863,808 | 1.59% |
| 2024-02-26 | 13.69 | 14.09 | 13.68 | 13.85 | 13.65 | qfq | 5,611,117 | 77,871,450 | -0.65% |
| 2024-02-23 | 13.68 | 14.06 | 13.63 | 13.94 | 13.74 | qfq | 6,983,085 | 96,400,243 | 0.07% |
| 2024-02-22 | 13.30 | 14.40 | 13.23 | 13.93 | 13.73 | qfq | 9,655,685 | 133,535,302 | 3.34% |
| 2024-02-21 | 13.33 | 13.68 | 13.01 | 13.48 | 13.29 | qfq | 8,949,387 | 119,485,346 | -0.88% |
| 2024-02-20 | 12.23 | 13.60 | 12.08 | 13.60 | 13.40 | qfq | 5,942,351 | 77,966,532 | 10.03% |
| 2024-02-19 | 12.17 | 12.48 | 12.06 | 12.36 | 12.18 | qfq | 3,932,162 | 48,275,817 | 3.52% |
| 2024-02-08 | 11.27 | 11.95 | 11.16 | 11.94 | 11.77 | qfq | 4,439,694 | 51,335,336 | 5.94% |
| 2024-02-07 | 11.44 | 11.88 | 11.13 | 11.27 | 11.11 | qfq | 4,346,836 | 50,092,675 | -1.40% |
| 2024-02-06 | 10.48 | 11.58 | 9.82 | 11.43 | 11.27 | qfq | 5,439,715 | 58,074,977 | 8.55% |
| 2024-02-05 | 11.61 | 11.61 | 10.46 | 10.53 | 10.38 | qfq | 4,242,618 | 45,792,610 | -9.38% |
| 2024-02-02 | 12.41 | 12.65 | 11.26 | 11.62 | 11.45 | qfq | 4,007,415 | 47,687,638 | -6.37% |
| 2024-02-01 | 12.02 | 12.62 | 11.97 | 12.41 | 12.23 | qfq | 2,937,107 | 36,279,613 | 1.80% |
| 2024-01-31 | 12.88 | 12.96 | 12.18 | 12.19 | 12.01 | qfq | 3,671,435 | 45,868,646 | -6.88% |
| 2024-01-30 | 13.97 | 14.00 | 13.08 | 13.09 | 12.90 | qfq | 4,906,166 | 66,025,087 | -7.88% |
| 2024-01-29 | 14.62 | 14.79 | 14.20 | 14.21 | 14.00 | qfq | 2,557,800 | 36,709,839 | -2.54% |
| 2024-01-26 | 14.70 | 15.08 | 14.46 | 14.58 | 14.37 | qfq | 4,206,500 | 62,268,561 | -2.41% |
| 2024-01-25 | 14.65 | 14.99 | 14.40 | 14.94 | 14.72 | qfq | 4,500,115 | 66,668,568 | 2.68% |
| 2024-01-24 | 14.38 | 14.70 | 14.10 | 14.55 | 14.34 | qfq | 3,842,811 | 55,556,863 | 1.18% |
| 2024-01-23 | 14.21 | 14.60 | 13.70 | 14.38 | 14.17 | qfq | 4,550,500 | 64,231,182 | -1.71% |
| 2024-01-22 | 15.26 | 15.75 | 14.23 | 14.63 | 14.42 | qfq | 4,816,918 | 72,729,278 | -4.69% |
| 2024-01-19 | 15.22 | 15.90 | 15.02 | 15.35 | 15.13 | qfq | 3,611,300 | 55,575,875 | 1.05% |
| 2024-01-18 | 14.99 | 15.23 | 14.70 | 15.19 | 14.97 | qfq | 4,295,555 | 64,225,390 | -0.65% |
| 2024-01-17 | 15.74 | 16.29 | 15.28 | 15.29 | 15.07 | qfq | 4,124,500 | 65,024,775 | -3.17% |
| 2024-01-16 | 15.99 | 16.05 | 15.62 | 15.79 | 15.56 | qfq | 3,884,700 | 61,275,784 | -1.86% |
| 2024-01-15 | 16.00 | 16.30 | 15.85 | 16.09 | 15.86 | qfq | 5,211,728 | 83,860,577 | -0.19% |
| 2024-01-12 | 15.77 | 16.69 | 15.70 | 16.12 | 15.89 | qfq | 7,839,566 | 127,078,444 | 1.13% |
| 2024-01-11 | 15.75 | 16.63 | 15.40 | 15.94 | 15.71 | qfq | 5,591,127 | 88,472,822 | 2.11% |
| 2024-01-10 | 15.82 | 15.85 | 15.20 | 15.61 | 15.38 | qfq | 4,619,401 | 71,997,235 | -2.44% |
| 2024-01-09 | 16.08 | 16.21 | 15.63 | 16.00 | 15.77 | qfq | 6,117,832 | 97,285,634 | -0.06% |
| 2024-01-08 | 16.37 | 16.43 | 15.97 | 16.01 | 15.78 | qfq | 8,147,411 | 131,772,102 | -4.19% |
| 2024-01-05 | 16.54 | 17.35 | 16.34 | 16.71 | 16.47 | qfq | 14,684,767 | 245,875,686 | 1.03% |
| 2024-01-04 | 17.43 | 17.43 | 16.43 | 16.54 | 16.30 | qfq | 15,413,901 | 259,593,906 | -2.76% |
| 2024-01-03 | 15.45 | 17.01 | 15.39 | 17.01 | 16.76 | qfq | 10,125,567 | 171,660,768 | 10.03% |
| 2024-01-02 | 15.39 | 15.59 | 15.34 | 15.46 | 15.24 | qfq | 1,790,500 | 27,739,258 | 0.06% |
| 2023-12-29 | 15.40 | 15.56 | 15.28 | 15.45 | 15.23 | qfq | 2,104,210 | 32,481,794 | 1.18% |
| 2023-12-28 | 15.00 | 15.36 | 14.84 | 15.27 | 15.05 | qfq | 2,097,055 | 31,805,005 | 1.53% |
| 2023-12-27 | 15.00 | 15.05 | 14.82 | 15.04 | 14.82 | qfq | 1,410,405 | 21,043,074 | 0.40% |
| 2023-12-26 | 15.21 | 15.30 | 14.97 | 14.98 | 14.76 | qfq | 1,399,000 | 21,143,575 | -1.32% |
| 2023-12-25 | 15.17 | 15.27 | 15.00 | 15.18 | 14.96 | qfq | 1,656,700 | 25,064,766 | -0.52% |
| 2023-12-22 | 15.56 | 15.60 | 15.16 | 15.26 | 15.04 | qfq | 2,153,055 | 33,034,538 | -2.43% |
| 2023-12-21 | 15.42 | 15.64 | 15.06 | 15.64 | 15.41 | qfq | 2,457,100 | 37,665,912 | 1.03% |
| 2023-12-20 | 15.57 | 15.70 | 15.42 | 15.48 | 15.26 | qfq | 1,795,100 | 27,880,062 | -0.06% |
| 2023-12-19 | 15.74 | 15.89 | 15.41 | 15.49 | 15.27 | qfq | 2,311,001 | 35,835,835 | -1.59% |
| 2023-12-18 | 15.94 | 16.19 | 15.70 | 15.74 | 15.51 | qfq | 2,009,400 | 32,027,127 | -1.25% |
| 2023-12-15 | 16.19 | 16.23 | 15.90 | 15.94 | 15.71 | qfq | 3,229,080 | 51,684,076 | -1.60% |
| 2023-12-14 | 16.59 | 16.79 | 16.10 | 16.20 | 15.97 | qfq | 5,151,873 | 84,550,192 | -2.64% |
| 2023-12-13 | 16.21 | 17.26 | 16.18 | 16.64 | 16.40 | qfq | 8,424,849 | 141,075,257 | 2.65% |
| 2023-12-12 | 16.18 | 16.39 | 16.10 | 16.21 | 15.98 | qfq | 2,201,000 | 35,731,114 | 0.06% |
| 2023-12-11 | 15.95 | 16.20 | 15.85 | 16.20 | 15.97 | qfq | 2,237,655 | 35,996,576 | 0.93% |
| 2023-12-08 | 15.99 | 16.16 | 15.90 | 16.05 | 15.82 | qfq | 2,296,000 | 36,842,063 | 0.19% |
| 2023-12-07 | 16.17 | 16.23 | 16.00 | 16.02 | 15.79 | qfq | 3,084,400 | 49,658,849 | -1.66% |
| 2023-12-06 | 16.71 | 16.76 | 16.12 | 16.29 | 16.05 | qfq | 5,039,856 | 82,644,107 | -3.50% |
| 2023-12-05 | 16.78 | 17.10 | 16.52 | 16.88 | 16.64 | qfq | 5,763,284 | 97,071,213 | 0.18% |
| 2023-12-04 | 16.63 | 16.96 | 16.41 | 16.85 | 16.61 | qfq | 4,439,684 | 74,340,948 | 1.38% |
| 2023-12-01 | 16.81 | 16.91 | 16.52 | 16.62 | 16.38 | qfq | 3,616,896 | 60,367,435 | -0.95% |
| 2023-11-30 | 16.60 | 16.83 | 16.40 | 16.78 | 16.54 | qfq | 4,705,200 | 78,086,763 | 1.02% |
| 2023-11-29 | 17.14 | 17.14 | 16.40 | 16.61 | 16.37 | qfq | 6,760,138 | 112,959,088 | -3.09% |
| 2023-11-28 | 17.12 | 17.31 | 16.61 | 17.14 | 16.89 | qfq | 6,647,740 | 112,826,712 | -0.29% |
| 2023-11-27 | 17.83 | 17.94 | 17.15 | 17.19 | 16.94 | qfq | 8,792,600 | 152,560,263 | -3.48% |
| 2023-11-24 | 17.56 | 18.17 | 17.52 | 17.81 | 17.55 | qfq | 12,641,115 | 225,609,621 | 0.79% |
| 2023-11-23 | 17.14 | 17.88 | 17.10 | 17.67 | 17.42 | qfq | 12,471,435 | 219,896,124 | 2.38% |
| 2023-11-22 | 17.06 | 17.40 | 16.82 | 17.26 | 17.01 | qfq | 7,099,791 | 121,918,782 | 0.35% |
| 2023-11-21 | 17.30 | 17.45 | 17.13 | 17.20 | 16.95 | qfq | 6,578,446 | 113,657,350 | -0.46% |
| 2023-11-20 | 17.11 | 17.40 | 17.11 | 17.28 | 17.03 | qfq | 4,961,810 | 85,684,781 | 1.05% |
| 2023-11-17 | 16.90 | 17.20 | 16.85 | 17.10 | 16.85 | qfq | 4,764,624 | 81,155,868 | 1.00% |
| 2023-11-16 | 17.29 | 17.29 | 16.92 | 16.93 | 16.69 | qfq | 5,340,966 | 91,017,553 | -2.08% |
| 2023-11-15 | 17.42 | 17.47 | 17.15 | 17.29 | 17.04 | qfq | 4,535,655 | 78,317,923 | -0.35% |
| 2023-11-14 | 17.51 | 17.52 | 17.22 | 17.35 | 17.10 | qfq | 4,709,033 | 81,510,779 | -0.74% |
| 2023-11-13 | 17.40 | 17.57 | 17.20 | 17.48 | 17.23 | qfq | 6,462,782 | 112,107,752 | 0.00% |
| 2023-11-10 | 17.21 | 17.56 | 17.00 | 17.48 | 17.23 | qfq | 7,810,022 | 135,595,335 | 1.04% |
| 2023-11-09 | 17.48 | 17.69 | 17.17 | 17.30 | 17.05 | qfq | 9,967,697 | 173,061,246 | -1.31% |
| 2023-11-08 | 16.75 | 18.20 | 16.68 | 17.53 | 17.28 | qfq | 17,618,451 | 309,984,606 | 4.53% |
| 2023-11-07 | 16.93 | 17.02 | 16.66 | 16.77 | 16.53 | qfq | 7,272,500 | 122,097,724 | -0.89% |
| 2023-11-06 | 16.69 | 17.10 | 16.69 | 16.92 | 16.68 | qfq | 8,088,600 | 137,111,706 | 1.56% |
| 2023-11-03 | 16.61 | 16.78 | 16.52 | 16.66 | 16.42 | qfq | 6,299,667 | 104,757,867 | -0.89% |
| 2023-11-02 | 16.95 | 17.20 | 16.61 | 16.81 | 16.57 | qfq | 8,504,900 | 143,500,131 | 0.48% |
| 2023-11-01 | 16.85 | 16.88 | 16.50 | 16.73 | 16.49 | qfq | 6,806,000 | 113,361,792 | -1.01% |
| 2023-10-31 | 16.60 | 17.18 | 16.45 | 16.90 | 16.66 | qfq | 11,763,489 | 198,568,506 | 1.02% |
| 2023-10-30 | 16.30 | 16.80 | 16.30 | 16.73 | 16.49 | qfq | 9,320,937 | 155,268,318 | 1.52% |
| 2023-10-27 | 15.76 | 16.50 | 15.30 | 16.48 | 16.24 | qfq | 13,320,325 | 212,220,920 | 2.55% |
| 2023-10-26 | 16.21 | 16.38 | 15.79 | 16.07 | 15.84 | qfq | 7,795,113 | 125,051,000 | -2.31% |
| 2023-10-25 | 16.20 | 16.63 | 15.97 | 16.45 | 16.21 | qfq | 8,507,572 | 139,350,757 | 1.73% |
| 2023-10-24 | 16.03 | 16.44 | 15.93 | 16.17 | 15.94 | qfq | 8,058,400 | 130,261,954 | 1.38% |
| 2023-10-23 | 16.00 | 16.14 | 15.51 | 15.95 | 15.72 | qfq | 7,996,912 | 126,552,565 | -1.60% |
| 2023-10-20 | 17.00 | 17.07 | 15.80 | 16.21 | 15.98 | qfq | 12,887,158 | 209,711,992 | -4.98% |
| 2023-10-19 | 17.73 | 17.76 | 16.80 | 17.06 | 16.81 | qfq | 11,241,632 | 192,214,492 | -3.78% |
| 2023-10-18 | 18.24 | 18.61 | 17.63 | 17.73 | 17.47 | qfq | 14,132,616 | 253,139,412 | -4.16% |
| 2023-10-17 | 18.79 | 19.36 | 18.36 | 18.50 | 18.23 | qfq | 18,060,878 | 337,338,146 | -6.42% |
| 2023-10-16 | 18.51 | 20.50 | 18.50 | 19.77 | 19.48 | qfq | 30,256,324 | 600,714,658 | 4.33% |
| 2023-10-13 | 18.64 | 19.23 | 18.60 | 18.95 | 18.68 | qfq | 25,941,688 | 489,893,381 | 1.83% |
| 2023-10-12 | 18.92 | 19.59 | 18.40 | 18.61 | 18.34 | qfq | 31,642,721 | 596,831,349 | 2.03% |
| 2023-10-11 | 16.55 | 18.24 | 16.55 | 18.24 | 17.98 | qfq | 8,902,700 | 160,410,388 | 10.01% |
| 2023-10-10 | 17.24 | 17.27 | 16.43 | 16.58 | 16.34 | qfq | 10,650,182 | 177,501,794 | -3.94% |
| 2023-10-09 | 17.49 | 17.57 | 16.91 | 17.26 | 17.01 | qfq | 9,415,906 | 162,092,454 | -1.37% |
| 2023-09-28 | 17.69 | 17.95 | 17.41 | 17.50 | 17.25 | qfq | 15,446,999 | 272,308,415 | -3.21% |
| 2023-09-27 | 17.42 | 18.45 | 17.34 | 18.08 | 17.82 | qfq | 21,805,045 | 391,623,590 | 4.27% |
| 2023-09-26 | 17.52 | 17.75 | 17.20 | 17.34 | 17.09 | qfq | 12,103,531 | 210,586,088 | -2.97% |
| 2023-09-25 | 17.20 | 18.22 | 17.10 | 17.87 | 17.61 | qfq | 17,392,455 | 309,691,055 | 2.41% |
| 2023-09-22 | 17.11 | 17.55 | 16.90 | 17.45 | 17.20 | qfq | 12,421,829 | 214,776,480 | 1.99% |
| 2023-09-21 | 17.74 | 18.00 | 16.90 | 17.11 | 16.86 | qfq | 15,435,403 | 265,097,879 | -3.44% |
| 2023-09-20 | 17.41 | 18.09 | 17.18 | 17.72 | 17.46 | qfq | 19,215,505 | 338,089,656 | 1.26% |
| 2023-09-19 | 17.80 | 18.87 | 17.40 | 17.50 | 17.25 | qfq | 23,839,351 | 431,395,410 | -2.78% |
| 2023-09-18 | 17.50 | 18.24 | 17.50 | 18.00 | 17.74 | qfq | 22,362,427 | 399,584,670 | 0.56% |
| 2023-09-15 | 17.48 | 18.72 | 17.31 | 17.90 | 17.64 | qfq | 35,868,950 | 644,272,898 | 0.90% |
| 2023-09-14 | 16.15 | 17.74 | 16.15 | 17.74 | 17.48 | qfq | 21,229,848 | 372,028,856 | 9.98% |
| 2023-09-13 | 16.86 | 16.86 | 15.92 | 16.13 | 15.90 | qfq | 14,893,377 | 242,901,437 | -6.33% |
| 2023-09-12 | 16.29 | 17.36 | 16.23 | 17.22 | 16.97 | qfq | 20,827,938 | 353,374,932 | 5.19% |
| 2023-09-11 | 15.77 | 16.62 | 15.65 | 16.37 | 16.13 | qfq | 12,568,989 | 205,405,374 | 1.93% |
| 2023-09-08 | 15.73 | 16.51 | 15.73 | 16.06 | 15.83 | qfq | 9,466,706 | 152,839,053 | 1.45% |
| 2023-09-07 | 16.00 | 16.18 | 15.78 | 15.83 | 15.60 | qfq | 4,937,311 | 78,703,100 | -1.43% |
| 2023-09-06 | 16.23 | 16.33 | 15.90 | 16.06 | 15.83 | qfq | 8,296,445 | 133,436,810 | -0.80% |
| 2023-09-05 | 16.37 | 16.98 | 16.15 | 16.19 | 15.96 | qfq | 10,579,500 | 173,832,067 | -1.52% |
| 2023-09-04 | 16.37 | 16.58 | 16.21 | 16.44 | 16.20 | qfq | 8,531,500 | 140,099,330 | 0.43% |
| 2023-09-01 | 16.90 | 17.16 | 16.26 | 16.37 | 16.13 | qfq | 17,404,745 | 288,553,159 | -3.93% |
| 2023-08-31 | 15.32 | 17.04 | 15.14 | 17.04 | 16.79 | qfq | 16,272,777 | 262,059,856 | 10.01% |
| 2023-08-30 | 15.27 | 15.67 | 15.25 | 15.49 | 15.27 | qfq | 6,033,043 | 93,158,301 | 0.45% |
| 2023-08-29 | 14.80 | 15.47 | 14.72 | 15.42 | 15.20 | qfq | 6,766,268 | 102,988,345 | 3.35% |
| 2023-08-28 | 15.55 | 15.68 | 14.86 | 14.92 | 14.70 | qfq | 9,658,122 | 148,307,786 | 0.27% |
| 2023-08-25 | 15.25 | 15.56 | 14.81 | 14.88 | 14.67 | qfq | 9,222,222 | 139,414,696 | -3.38% |
| 2023-08-24 | 16.01 | 16.18 | 15.30 | 15.40 | 15.18 | qfq | 13,713,944 | 213,714,121 | -4.94% |
| 2023-08-23 | 16.43 | 17.29 | 16.00 | 16.20 | 15.97 | qfq | 14,288,493 | 237,360,688 | -2.06% |
| 2023-08-22 | 16.67 | 17.07 | 16.22 | 16.54 | 16.30 | qfq | 14,756,378 | 244,141,386 | -3.27% |
| 2023-08-21 | 16.82 | 17.58 | 16.51 | 17.10 | 16.85 | qfq | 16,416,809 | 280,354,627 | 1.79% |
| 2023-08-18 | 18.27 | 18.36 | 16.75 | 16.80 | 16.56 | qfq | 20,778,276 | 360,391,518 | -8.50% |
| 2023-08-17 | 18.47 | 19.60 | 18.27 | 18.36 | 18.10 | qfq | 22,014,347 | 412,435,174 | -1.66% |
| 2023-08-16 | 19.70 | 19.78 | 18.55 | 18.67 | 18.40 | qfq | 34,405,915 | 658,803,838 | -1.84% |
| 2023-08-15 | 17.35 | 19.02 | 16.95 | 19.02 | 18.75 | qfq | 17,050,673 | 311,763,858 | 10.01% |
| 2023-08-14 | 17.61 | 18.04 | 16.79 | 17.29 | 17.04 | qfq | 23,994,549 | 413,812,966 | -4.58% |
| 2023-08-11 | 17.87 | 19.39 | 17.76 | 18.12 | 17.86 | qfq | 32,073,913 | 591,250,119 | 1.51% |
| 2023-08-10 | 18.20 | 19.50 | 17.44 | 17.85 | 17.59 | qfq | 38,512,269 | 707,014,855 | -0.17% |
| 2023-08-09 | 16.40 | 17.88 | 16.38 | 17.88 | 17.62 | qfq | 27,942,676 | 481,484,793 | 10.03% |
| 2023-08-08 | 14.88 | 16.25 | 14.38 | 16.25 | 16.02 | qfq | 15,555,014 | 241,741,232 | 10.02% |
| 2023-08-07 | 15.25 | 15.34 | 14.72 | 14.77 | 14.56 | qfq | 5,334,646 | 79,360,812 | -3.65% |
| 2023-08-04 | 15.41 | 15.64 | 15.30 | 15.33 | 15.11 | qfq | 4,393,543 | 67,737,075 | -0.65% |
| 2023-08-03 | 14.91 | 15.81 | 14.86 | 15.43 | 15.21 | qfq | 7,338,381 | 112,630,248 | 3.49% |
| 2023-08-02 | 15.19 | 15.20 | 14.86 | 14.91 | 14.69 | qfq | 2,993,000 | 44,817,968 | -1.91% |
| 2023-08-01 | 15.13 | 15.30 | 15.08 | 15.20 | 14.98 | qfq | 2,202,000 | 33,409,693 | 0.46% |
| 2023-07-31 | 15.10 | 15.26 | 15.05 | 15.13 | 14.91 | qfq | 2,948,347 | 44,678,108 | 0.33% |
| 2023-07-28 | 14.73 | 15.10 | 14.58 | 15.08 | 14.86 | qfq | 3,530,841 | 52,692,092 | 2.24% |
| 2023-07-27 | 15.29 | 15.39 | 14.62 | 14.75 | 14.54 | qfq | 6,104,345 | 91,155,676 | -3.59% |
| 2023-07-26 | 15.20 | 15.42 | 15.07 | 15.30 | 15.08 | qfq | 3,500,928 | 53,417,545 | 0.66% |
| 2023-07-25 | 15.30 | 15.39 | 15.01 | 15.20 | 14.98 | qfq | 4,104,298 | 62,173,957 | 0.13% |
| 2023-07-24 | 15.32 | 15.33 | 14.84 | 15.18 | 14.96 | qfq | 6,095,748 | 92,058,507 | -1.36% |
| 2023-07-21 | 15.12 | 16.10 | 15.00 | 15.39 | 15.17 | qfq | 7,455,047 | 115,464,067 | 2.12% |
| 2023-07-20 | 15.04 | 15.30 | 15.00 | 15.07 | 14.85 | qfq | 1,888,329 | 28,606,856 | 0.20% |
| 2023-07-19 | 15.01 | 15.13 | 14.90 | 15.04 | 14.82 | qfq | 916,267 | 13,767,328 | 0.00% |
| 2023-07-18 | 15.18 | 15.18 | 14.98 | 15.04 | 14.82 | qfq | 1,002,300 | 15,072,487 | -0.73% |