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
西麦食品002956.SZ
最近收盘价17.002026-07-17
最近交易日2026-07-17
成交量（股）6,416,972
成交额（元）111,549,430
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-18 | cash_dividend | 0.5384 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-12 | 2026-05-18 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-03 | cash_dividend | 0.4176 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.31 | — | — | — | 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 | 17.66 | 18.20 | 16.82 | 17.00 | 17.00 | qfq | 6,416,972 | 111,549,430 | -4.01% |
| 2026-07-16 | 18.45 | 18.69 | 17.27 | 17.71 | 17.71 | qfq | 10,095,476 | 180,047,371 | -5.04% |
| 2026-07-15 | 19.08 | 19.46 | 18.51 | 18.65 | 18.65 | qfq | 8,834,092 | 166,709,715 | -0.53% |
| 2026-07-14 | 20.58 | 20.60 | 18.16 | 18.75 | 18.75 | qfq | 17,246,044 | 319,404,803 | -7.09% |
| 2026-07-13 | 20.99 | 22.10 | 19.98 | 20.18 | 20.18 | qfq | 7,332,108 | 152,678,901 | -5.48% |
| 2026-07-10 | 20.35 | 21.83 | 20.10 | 21.35 | 21.35 | qfq | 6,056,324 | 128,379,076 | 3.64% |
| 2026-07-09 | 21.35 | 21.43 | 20.16 | 20.60 | 20.60 | qfq | 4,881,327 | 100,762,281 | -3.96% |
| 2026-07-08 | 20.86 | 21.55 | 20.62 | 21.45 | 21.45 | qfq | 3,959,617 | 84,051,695 | 1.37% |
| 2026-07-07 | 20.98 | 21.19 | 20.31 | 21.16 | 21.16 | qfq | 4,053,719 | 84,011,989 | -0.09% |
| 2026-07-06 | 20.57 | 21.45 | 20.20 | 21.18 | 21.18 | qfq | 4,241,512 | 89,221,192 | 3.57% |
| 2026-07-03 | 20.25 | 20.96 | 20.11 | 20.45 | 20.45 | qfq | 3,509,861 | 72,342,962 | 0.29% |
| 2026-07-02 | 20.90 | 21.15 | 19.50 | 20.39 | 20.39 | qfq | 6,666,167 | 136,457,635 | -2.90% |
| 2026-07-01 | 20.70 | 21.18 | 20.00 | 21.00 | 21.00 | qfq | 5,387,031 | 111,493,039 | 1.16% |
| 2026-06-30 | 21.40 | 21.79 | 20.50 | 20.76 | 20.76 | qfq | 4,521,276 | 94,363,183 | -4.29% |
| 2026-06-29 | 20.78 | 22.00 | 19.98 | 21.69 | 21.69 | qfq | 4,973,992 | 105,150,059 | 4.63% |
| 2026-06-26 | 22.18 | 22.22 | 20.47 | 20.73 | 20.73 | qfq | 6,184,502 | 129,232,058 | -6.58% |
| 2026-06-25 | 21.56 | 22.46 | 21.26 | 22.19 | 22.19 | qfq | 4,408,928 | 97,021,112 | 2.92% |
| 2026-06-24 | 21.47 | 22.16 | 21.19 | 21.56 | 21.56 | qfq | 3,480,876 | 75,127,645 | 0.37% |
| 2026-06-23 | 20.80 | 21.50 | 20.38 | 21.48 | 21.48 | qfq | 3,293,059 | 69,638,368 | 2.78% |
| 2026-06-22 | 20.78 | 21.28 | 20.51 | 20.90 | 20.90 | qfq | 2,989,274 | 62,122,627 | 1.21% |
| 2026-06-18 | 20.92 | 21.20 | 20.55 | 20.65 | 20.65 | qfq | 4,469,744 | 93,076,917 | -1.48% |
| 2026-06-17 | 21.45 | 21.52 | 20.89 | 20.96 | 20.96 | qfq | 2,377,324 | 50,078,521 | -2.15% |
| 2026-06-16 | 21.90 | 21.93 | 21.23 | 21.42 | 21.42 | qfq | 2,852,724 | 61,228,462 | -2.24% |
| 2026-06-15 | 21.91 | 22.32 | 21.22 | 21.91 | 21.91 | qfq | 4,210,352 | 91,310,490 | -0.36% |
| 2026-06-12 | 21.47 | 22.10 | 21.07 | 21.99 | 21.99 | qfq | 4,568,680 | 99,059,722 | 3.34% |
| 2026-06-11 | 21.24 | 21.40 | 20.66 | 21.28 | 21.28 | qfq | 3,236,740 | 68,021,220 | -0.47% |
| 2026-06-10 | 20.75 | 21.47 | 20.75 | 21.38 | 21.38 | qfq | 2,238,784 | 47,654,219 | 1.42% |
| 2026-06-09 | 21.13 | 21.60 | 20.81 | 21.08 | 21.08 | qfq | 2,546,092 | 53,831,261 | -0.24% |
| 2026-06-08 | 21.01 | 21.84 | 20.91 | 21.13 | 21.13 | qfq | 3,452,354 | 73,796,241 | -1.45% |
| 2026-06-05 | 20.90 | 21.80 | 20.74 | 21.44 | 21.44 | qfq | 3,753,035 | 80,386,184 | 2.88% |
| 2026-06-04 | 20.90 | 21.45 | 20.42 | 20.84 | 20.84 | qfq | 3,510,929 | 73,135,210 | -1.33% |
| 2026-06-03 | 21.93 | 21.97 | 20.66 | 21.12 | 21.12 | qfq | 5,005,904 | 105,616,719 | -3.47% |
| 2026-06-02 | 22.23 | 22.44 | 21.30 | 21.88 | 21.88 | qfq | 4,851,004 | 105,462,242 | -1.97% |
| 2026-06-01 | 21.56 | 22.55 | 21.43 | 22.32 | 22.32 | qfq | 5,275,661 | 117,179,953 | 1.64% |
| 2026-05-29 | 21.54 | 22.53 | 21.54 | 21.96 | 21.96 | qfq | 3,666,607 | 80,837,487 | 1.57% |
| 2026-05-28 | 22.31 | 22.31 | 21.31 | 21.62 | 21.62 | qfq | 3,902,670 | 84,560,158 | -3.05% |
| 2026-05-27 | 21.49 | 22.58 | 21.12 | 22.30 | 22.30 | qfq | 6,513,699 | 143,003,557 | 3.58% |
| 2026-05-26 | 20.42 | 21.61 | 20.16 | 21.53 | 21.53 | qfq | 6,984,654 | 148,083,030 | 5.44% |
| 2026-05-25 | 21.08 | 21.50 | 20.35 | 20.42 | 20.42 | qfq | 4,990,138 | 103,091,151 | -4.80% |
| 2026-05-22 | 21.66 | 21.91 | 20.95 | 21.45 | 21.45 | qfq | 4,436,220 | 94,613,425 | -0.14% |
| 2026-05-21 | 21.35 | 22.00 | 21.21 | 21.48 | 21.48 | qfq | 4,391,674 | 94,926,822 | 0.75% |
| 2026-05-20 | 21.19 | 21.65 | 21.10 | 21.32 | 21.32 | qfq | 2,824,512 | 60,232,430 | -0.70% |
| 2026-05-19 | 20.94 | 21.84 | 20.94 | 21.47 | 21.47 | qfq | 5,271,219 | 112,836,013 | 2.24% |
| 2026-05-18 | 21.33 | 21.88 | 20.67 | 21.00 | 21.00 | qfq | 4,378,272 | 91,618,774 | -30.88% |
| 2026-05-15 | 30.72 | 30.80 | 30.23 | 30.38 | 21.32 | qfq | 3,010,588 | 91,570,943 | -1.33% |
| 2026-05-14 | 30.91 | 31.19 | 30.18 | 30.79 | 21.60 | qfq | 3,235,004 | 99,182,149 | 0.59% |
| 2026-05-13 | 30.50 | 30.98 | 30.25 | 30.61 | 21.48 | qfq | 3,364,720 | 103,081,821 | 0.36% |
| 2026-05-12 | 31.49 | 31.57 | 30.18 | 30.50 | 21.40 | qfq | 4,600,162 | 140,514,477 | -3.45% |
| 2026-05-11 | 31.69 | 31.79 | 30.81 | 31.59 | 22.16 | qfq | 4,425,529 | 138,305,546 | -0.38% |
| 2026-05-08 | 32.49 | 32.58 | 31.50 | 31.71 | 22.25 | qfq | 4,789,600 | 153,213,692 | -2.76% |
| 2026-05-07 | 32.72 | 33.15 | 31.76 | 32.61 | 22.88 | qfq | 5,664,940 | 184,411,256 | -0.34% |
| 2026-05-06 | 33.14 | 33.15 | 31.70 | 32.72 | 22.96 | qfq | 9,056,942 | 293,464,409 | -1.30% |
| 2026-04-30 | 34.14 | 34.93 | 32.97 | 33.15 | 23.26 | qfq | 14,475,041 | 488,592,870 | 1.97% |
| 2026-04-29 | 30.50 | 32.51 | 30.50 | 32.51 | 22.81 | qfq | 8,679,669 | 279,319,252 | 10.02% |
| 2026-04-28 | 29.90 | 29.90 | 29.02 | 29.55 | 20.73 | qfq | 2,194,120 | 64,614,036 | -0.91% |
| 2026-04-27 | 27.88 | 30.17 | 27.69 | 29.82 | 20.92 | qfq | 5,119,823 | 150,717,132 | 7.27% |
| 2026-04-24 | 27.99 | 28.18 | 27.33 | 27.80 | 19.51 | qfq | 1,099,368 | 30,383,222 | -0.54% |
| 2026-04-23 | 27.66 | 28.78 | 27.61 | 27.95 | 19.61 | qfq | 2,888,360 | 81,496,169 | 0.18% |
| 2026-04-22 | 27.67 | 28.36 | 27.50 | 27.90 | 19.58 | qfq | 1,502,834 | 41,948,938 | 0.40% |
| 2026-04-21 | 27.55 | 28.41 | 27.50 | 27.79 | 19.50 | qfq | 1,563,679 | 43,710,936 | 0.98% |
| 2026-04-20 | 27.39 | 27.79 | 27.24 | 27.52 | 19.31 | qfq | 1,576,842 | 43,268,939 | 0.18% |
| 2026-04-17 | 27.86 | 27.89 | 27.07 | 27.47 | 19.27 | qfq | 1,774,095 | 48,689,615 | -1.01% |
| 2026-04-16 | 27.60 | 27.90 | 27.18 | 27.75 | 19.47 | qfq | 2,288,614 | 63,350,671 | 1.20% |
| 2026-04-15 | 27.71 | 28.23 | 26.96 | 27.42 | 19.24 | qfq | 3,768,441 | 103,516,838 | 1.37% |
| 2026-04-14 | 28.51 | 28.76 | 26.23 | 27.05 | 18.98 | qfq | 5,317,414 | 144,050,068 | -4.99% |
| 2026-04-13 | 28.79 | 28.86 | 28.10 | 28.47 | 19.98 | qfq | 2,371,720 | 67,469,419 | -1.04% |
| 2026-04-10 | 29.23 | 29.60 | 28.57 | 28.77 | 20.19 | qfq | 2,503,620 | 72,821,745 | -1.61% |
| 2026-04-09 | 28.38 | 29.48 | 28.21 | 29.24 | 20.52 | qfq | 2,528,350 | 73,505,318 | 2.96% |
| 2026-04-08 | 28.22 | 28.66 | 27.93 | 28.40 | 19.93 | qfq | 2,530,800 | 71,759,280 | 1.65% |
| 2026-04-07 | 27.73 | 28.79 | 27.66 | 27.94 | 19.60 | qfq | 2,259,330 | 63,550,604 | 0.07% |
| 2026-04-03 | 27.30 | 28.59 | 27.30 | 27.92 | 19.59 | qfq | 2,609,264 | 72,986,340 | 1.56% |
| 2026-04-02 | 26.50 | 27.68 | 26.18 | 27.49 | 19.29 | qfq | 3,080,638 | 83,412,847 | 4.13% |
| 2026-04-01 | 26.49 | 26.75 | 25.90 | 26.40 | 18.52 | qfq | 1,387,520 | 36,435,239 | 0.61% |
| 2026-03-31 | 26.58 | 26.90 | 26.20 | 26.24 | 18.41 | qfq | 935,200 | 24,827,480 | -1.06% |
| 2026-03-30 | 25.65 | 26.95 | 25.53 | 26.52 | 18.61 | qfq | 1,931,820 | 51,185,150 | 2.83% |
| 2026-03-27 | 25.50 | 26.35 | 25.20 | 25.79 | 18.09 | qfq | 1,178,444 | 30,606,199 | 0.35% |
| 2026-03-26 | 26.00 | 26.28 | 25.53 | 25.70 | 18.03 | qfq | 905,683 | 23,405,163 | -1.12% |
| 2026-03-25 | 26.42 | 26.54 | 25.81 | 25.99 | 18.24 | qfq | 1,608,240 | 41,755,881 | -0.91% |
| 2026-03-24 | 25.24 | 26.29 | 24.91 | 26.23 | 18.40 | qfq | 2,469,166 | 63,986,549 | 5.38% |
| 2026-03-23 | 25.58 | 25.58 | 24.50 | 24.89 | 17.46 | qfq | 2,215,180 | 55,386,179 | -3.41% |
| 2026-03-20 | 26.45 | 26.80 | 25.71 | 25.77 | 18.08 | qfq | 1,528,340 | 39,821,485 | -2.61% |
| 2026-03-19 | 27.37 | 27.85 | 26.29 | 26.46 | 18.57 | qfq | 1,734,280 | 46,642,816 | -3.50% |
| 2026-03-18 | 25.95 | 27.75 | 25.59 | 27.42 | 19.24 | qfq | 3,981,151 | 107,623,238 | 6.90% |
| 2026-03-17 | 26.25 | 26.29 | 25.59 | 25.65 | 18.00 | qfq | 1,295,507 | 33,550,351 | -2.06% |
| 2026-03-16 | 25.31 | 26.23 | 25.15 | 26.19 | 18.38 | qfq | 1,986,480 | 51,567,877 | 3.80% |
| 2026-03-13 | 25.12 | 25.94 | 24.96 | 25.23 | 17.70 | qfq | 1,374,631 | 35,129,321 | 0.44% |
| 2026-03-12 | 26.21 | 26.29 | 25.10 | 25.12 | 17.62 | qfq | 1,712,560 | 43,509,823 | -4.09% |
| 2026-03-11 | 26.95 | 27.10 | 26.04 | 26.19 | 18.38 | qfq | 1,608,280 | 42,541,063 | -2.78% |
| 2026-03-10 | 26.57 | 27.02 | 26.30 | 26.94 | 18.90 | qfq | 1,201,175 | 32,113,092 | 1.58% |
| 2026-03-09 | 26.82 | 26.96 | 26.00 | 26.52 | 18.61 | qfq | 2,529,661 | 66,951,448 | -2.28% |
| 2026-03-06 | 25.67 | 27.21 | 25.27 | 27.14 | 19.04 | qfq | 2,827,321 | 74,907,960 | 6.56% |
| 2026-03-05 | 25.39 | 26.00 | 25.20 | 25.47 | 17.87 | qfq | 1,646,529 | 42,092,963 | 1.07% |
| 2026-03-04 | 24.99 | 25.82 | 24.99 | 25.20 | 17.68 | qfq | 2,145,309 | 54,093,021 | -1.75% |
| 2026-03-03 | 26.61 | 26.99 | 25.59 | 25.65 | 18.00 | qfq | 2,497,800 | 65,163,084 | -3.64% |
| 2026-03-02 | 26.98 | 27.85 | 26.51 | 26.62 | 18.68 | qfq | 2,653,680 | 71,973,499 | -2.49% |
| 2026-02-27 | 27.46 | 27.85 | 26.80 | 27.30 | 19.15 | qfq | 1,147,380 | 31,473,074 | -0.51% |
| 2026-02-26 | 27.44 | 27.57 | 27.13 | 27.44 | 19.25 | qfq | 831,600 | 22,752,240 | 0.00% |
| 2026-02-25 | 27.69 | 27.80 | 27.20 | 27.44 | 19.25 | qfq | 1,601,200 | 43,966,235 | -0.90% |
| 2026-02-24 | 28.11 | 28.40 | 27.40 | 27.69 | 19.43 | qfq | 1,469,420 | 40,742,694 | -1.74% |
| 2026-02-13 | 28.55 | 28.77 | 28.13 | 28.18 | 19.77 | qfq | 1,359,560 | 38,557,398 | -1.33% |
| 2026-02-12 | 28.25 | 28.85 | 28.13 | 28.56 | 20.04 | qfq | 1,400,960 | 39,835,022 | 0.35% |
| 2026-02-11 | 28.30 | 28.59 | 27.84 | 28.46 | 19.97 | qfq | 2,012,861 | 56,850,502 | 0.53% |
| 2026-02-10 | 28.26 | 28.63 | 27.73 | 28.31 | 19.86 | qfq | 2,041,840 | 57,393,028 | 0.04% |
| 2026-02-09 | 27.40 | 28.32 | 26.88 | 28.30 | 19.86 | qfq | 2,382,220 | 65,843,787 | 3.82% |
| 2026-02-06 | 27.57 | 27.88 | 27.20 | 27.26 | 19.13 | qfq | 1,410,240 | 38,896,064 | -1.34% |
| 2026-02-05 | 28.12 | 28.48 | 27.58 | 27.63 | 19.39 | qfq | 2,001,180 | 55,819,848 | -1.74% |
| 2026-02-04 | 27.62 | 28.18 | 27.10 | 28.12 | 19.73 | qfq | 2,619,700 | 72,555,536 | 2.18% |
| 2026-02-03 | 28.18 | 28.40 | 26.73 | 27.52 | 19.31 | qfq | 3,376,951 | 92,168,864 | -2.31% |
| 2026-02-02 | 27.77 | 29.16 | 27.75 | 28.17 | 19.76 | qfq | 2,405,120 | 68,486,045 | -0.63% |
| 2026-01-30 | 27.82 | 28.40 | 27.73 | 28.35 | 19.89 | qfq | 1,821,580 | 51,273,541 | 1.54% |
| 2026-01-29 | 28.05 | 28.80 | 27.68 | 27.92 | 19.59 | qfq | 1,886,625 | 52,809,549 | -0.57% |
| 2026-01-28 | 28.01 | 28.39 | 27.90 | 28.08 | 19.70 | qfq | 1,102,560 | 31,044,443 | -0.04% |
| 2026-01-27 | 28.52 | 28.60 | 27.84 | 28.09 | 19.71 | qfq | 1,597,700 | 44,927,249 | -1.78% |
| 2026-01-26 | 28.57 | 29.02 | 28.20 | 28.60 | 20.07 | qfq | 1,501,686 | 42,843,913 | 0.18% |
| 2026-01-23 | 28.81 | 28.82 | 28.35 | 28.55 | 20.03 | qfq | 1,446,520 | 41,312,019 | -0.94% |
| 2026-01-22 | 28.94 | 29.45 | 28.70 | 28.82 | 20.22 | qfq | 2,525,920 | 73,124,663 | -1.23% |
| 2026-01-21 | 29.13 | 29.21 | 28.20 | 29.18 | 20.47 | qfq | 3,718,004 | 106,873,485 | -1.32% |
| 2026-01-20 | 28.46 | 29.78 | 28.45 | 29.57 | 20.75 | qfq | 3,742,679 | 109,443,973 | 3.94% |
| 2026-01-19 | 27.04 | 29.30 | 26.96 | 28.45 | 19.96 | qfq | 3,503,010 | 99,319,035 | 5.53% |
| 2026-01-16 | 27.10 | 27.10 | 26.73 | 26.96 | 18.92 | qfq | 1,004,657 | 26,996,798 | -0.04% |
| 2026-01-15 | 27.19 | 27.88 | 26.78 | 26.97 | 18.92 | qfq | 1,527,081 | 41,465,418 | -0.81% |
| 2026-01-14 | 27.30 | 27.70 | 26.81 | 27.19 | 19.08 | qfq | 2,267,210 | 61,728,541 | -0.84% |
| 2026-01-13 | 27.97 | 28.20 | 27.10 | 27.42 | 19.24 | qfq | 2,258,059 | 62,421,758 | -1.30% |
| 2026-01-12 | 27.82 | 27.82 | 27.02 | 27.78 | 19.49 | qfq | 1,775,980 | 48,753,265 | 1.13% |
| 2026-01-09 | 26.96 | 27.72 | 26.75 | 27.47 | 19.27 | qfq | 2,161,920 | 58,883,120 | 1.93% |
| 2026-01-08 | 27.06 | 27.38 | 26.57 | 26.95 | 18.91 | qfq | 2,930,320 | 78,739,901 | -0.37% |
| 2026-01-07 | 26.30 | 27.35 | 26.02 | 27.05 | 18.98 | qfq | 2,752,818 | 74,282,464 | 2.35% |
| 2026-01-06 | 26.69 | 27.07 | 26.00 | 26.43 | 18.54 | qfq | 3,356,747 | 88,735,575 | -0.90% |
| 2026-01-05 | 28.13 | 28.13 | 26.00 | 26.67 | 18.71 | qfq | 6,762,457 | 180,894,265 | -5.16% |
| 2025-12-31 | 27.03 | 28.46 | 27.03 | 28.12 | 19.73 | qfq | 4,212,170 | 116,864,419 | 3.46% |
| 2025-12-30 | 27.21 | 27.58 | 26.77 | 27.18 | 19.07 | qfq | 2,637,000 | 71,530,294 | -0.11% |
| 2025-12-29 | 26.85 | 27.79 | 26.62 | 27.21 | 19.09 | qfq | 3,598,612 | 97,551,789 | 0.48% |
| 2025-12-26 | 26.61 | 27.38 | 26.35 | 27.08 | 19.00 | qfq | 3,107,860 | 83,461,297 | 1.27% |
| 2025-12-25 | 26.20 | 26.85 | 26.05 | 26.74 | 18.76 | qfq | 3,316,985 | 87,953,296 | 1.83% |
| 2025-12-24 | 25.32 | 26.80 | 25.09 | 26.26 | 18.42 | qfq | 5,038,809 | 131,155,447 | 3.67% |
| 2025-12-23 | 25.48 | 25.48 | 24.84 | 25.33 | 17.77 | qfq | 2,862,143 | 71,920,779 | -0.35% |
| 2025-12-22 | 25.10 | 25.59 | 24.61 | 25.42 | 17.84 | qfq | 3,672,125 | 92,104,845 | 1.88% |
| 2025-12-19 | 24.92 | 25.15 | 24.31 | 24.95 | 17.51 | qfq | 2,486,240 | 61,688,476 | 0.12% |
| 2025-12-18 | 24.69 | 25.30 | 24.50 | 24.92 | 17.48 | qfq | 2,373,780 | 59,345,596 | 0.24% |
| 2025-12-17 | 24.29 | 25.30 | 24.00 | 24.86 | 17.44 | qfq | 3,559,730 | 88,295,163 | 2.09% |
| 2025-12-16 | 24.05 | 24.73 | 23.86 | 24.35 | 17.08 | qfq | 3,203,320 | 77,845,391 | 1.21% |
| 2025-12-15 | 23.74 | 24.30 | 23.69 | 24.06 | 16.88 | qfq | 2,634,040 | 63,161,036 | 0.50% |
| 2025-12-12 | 23.52 | 24.18 | 23.31 | 23.94 | 16.80 | qfq | 1,899,852 | 45,300,415 | 2.09% |
| 2025-12-11 | 24.11 | 24.11 | 23.40 | 23.45 | 16.45 | qfq | 1,759,392 | 41,582,122 | -2.45% |
| 2025-12-10 | 24.17 | 24.36 | 23.71 | 24.04 | 16.87 | qfq | 2,373,900 | 56,898,648 | -0.54% |
| 2025-12-09 | 23.90 | 24.28 | 23.50 | 24.17 | 16.96 | qfq | 2,583,739 | 62,113,685 | 1.09% |
| 2025-12-08 | 23.41 | 24.12 | 23.20 | 23.91 | 16.78 | qfq | 3,755,983 | 89,583,533 | 2.14% |
| 2025-12-05 | 23.66 | 23.82 | 23.26 | 23.41 | 16.43 | qfq | 4,044,737 | 94,890,499 | -1.06% |
| 2025-12-04 | 24.22 | 24.60 | 23.47 | 23.66 | 16.60 | qfq | 5,364,366 | 127,744,010 | -3.15% |
| 2025-12-03 | 25.25 | 25.45 | 24.18 | 24.43 | 17.14 | qfq | 4,978,804 | 122,256,007 | -2.75% |
| 2025-12-02 | 25.13 | 25.43 | 24.45 | 25.12 | 17.62 | qfq | 3,764,434 | 93,837,605 | -0.95% |
| 2025-12-01 | 24.90 | 26.16 | 24.50 | 25.36 | 17.79 | qfq | 5,882,860 | 149,779,166 | -1.74% |
| 2025-11-28 | 25.00 | 26.40 | 24.88 | 25.81 | 18.11 | qfq | 5,109,772 | 132,441,899 | 2.67% |
| 2025-11-27 | 24.55 | 25.60 | 24.55 | 25.14 | 17.64 | qfq | 3,572,570 | 89,848,957 | 2.24% |
| 2025-11-26 | 24.96 | 25.38 | 24.50 | 24.59 | 17.25 | qfq | 2,393,555 | 59,399,942 | -1.17% |
| 2025-11-25 | 24.95 | 25.12 | 24.34 | 24.88 | 17.46 | qfq | 3,577,800 | 88,543,201 | 0.20% |
| 2025-11-24 | 24.38 | 25.19 | 24.38 | 24.83 | 17.42 | qfq | 4,217,900 | 104,642,277 | 2.18% |
| 2025-11-21 | 25.35 | 25.64 | 24.17 | 24.30 | 17.05 | qfq | 6,405,900 | 158,184,874 | -4.82% |
| 2025-11-20 | 25.72 | 26.25 | 25.23 | 25.53 | 17.91 | qfq | 2,679,599 | 68,556,144 | -0.78% |
| 2025-11-19 | 25.10 | 25.91 | 24.96 | 25.73 | 18.05 | qfq | 3,251,660 | 82,810,918 | 2.10% |
| 2025-11-18 | 26.06 | 26.06 | 24.95 | 25.20 | 17.68 | qfq | 4,402,784 | 111,221,377 | -2.36% |
| 2025-11-17 | 24.96 | 25.98 | 24.24 | 25.81 | 18.11 | qfq | 5,786,160 | 146,046,737 | 3.41% |
| 2025-11-14 | 24.67 | 26.50 | 24.58 | 24.96 | 17.51 | qfq | 6,348,900 | 161,223,262 | 0.65% |
| 2025-11-13 | 24.02 | 25.20 | 23.51 | 24.80 | 17.40 | qfq | 5,456,832 | 133,714,713 | 3.16% |
| 2025-11-12 | 23.70 | 24.90 | 23.70 | 24.04 | 16.87 | qfq | 4,406,852 | 107,145,505 | 0.33% |
| 2025-11-11 | 23.35 | 24.01 | 23.14 | 23.96 | 16.81 | qfq | 4,554,560 | 107,632,912 | 2.39% |
| 2025-11-10 | 22.32 | 23.50 | 22.20 | 23.40 | 16.42 | qfq | 4,810,500 | 111,323,277 | 5.22% |
| 2025-11-07 | 22.39 | 22.70 | 22.12 | 22.24 | 15.60 | qfq | 2,263,180 | 50,486,179 | -1.20% |
| 2025-11-06 | 22.02 | 22.68 | 21.88 | 22.51 | 15.79 | qfq | 3,457,940 | 77,612,981 | 1.44% |
| 2025-11-05 | 21.56 | 22.80 | 21.50 | 22.19 | 15.57 | qfq | 4,432,530 | 98,900,668 | 2.35% |
| 2025-11-04 | 22.01 | 22.01 | 21.46 | 21.68 | 15.21 | qfq | 2,739,300 | 59,262,058 | -1.09% |
| 2025-11-03 | 21.53 | 22.00 | 21.24 | 21.92 | 15.38 | qfq | 3,783,520 | 82,123,513 | 2.81% |
| 2025-10-31 | 21.00 | 21.80 | 20.76 | 21.32 | 14.96 | qfq | 4,860,718 | 103,881,109 | 1.91% |
| 2025-10-30 | 22.21 | 22.58 | 20.80 | 20.92 | 14.68 | qfq | 7,662,450 | 165,180,075 | -4.04% |
| 2025-10-29 | 21.22 | 21.90 | 20.67 | 21.80 | 15.30 | qfq | 7,784,960 | 167,753,782 | 3.91% |
| 2025-10-28 | 20.70 | 21.08 | 20.35 | 20.98 | 14.72 | qfq | 3,792,632 | 78,198,131 | 1.60% |
| 2025-10-27 | 20.55 | 20.95 | 20.25 | 20.65 | 14.49 | qfq | 3,522,960 | 72,746,420 | 0.54% |
| 2025-10-24 | 20.54 | 20.71 | 20.20 | 20.54 | 14.41 | qfq | 3,191,820 | 65,583,945 | 0.93% |
| 2025-10-23 | 20.84 | 20.95 | 20.13 | 20.35 | 14.28 | qfq | 4,217,480 | 86,278,791 | -1.12% |
| 2025-10-22 | 21.11 | 21.11 | 20.50 | 20.58 | 14.44 | qfq | 9,150,590 | 189,381,549 | -3.83% |
| 2025-10-21 | 19.58 | 21.40 | 19.36 | 21.40 | 15.01 | qfq | 10,049,270 | 208,270,389 | 10.03% |
| 2025-10-20 | 19.26 | 19.49 | 19.01 | 19.45 | 13.65 | qfq | 2,596,180 | 50,138,519 | 1.09% |
| 2025-10-17 | 19.37 | 19.51 | 19.15 | 19.24 | 13.50 | qfq | 2,091,380 | 40,408,771 | -0.21% |
| 2025-10-16 | 19.53 | 20.18 | 19.20 | 19.28 | 13.53 | qfq | 3,247,491 | 63,334,854 | -1.28% |
| 2025-10-15 | 19.06 | 19.85 | 18.80 | 19.53 | 13.70 | qfq | 5,924,290 | 115,783,803 | 3.28% |
| 2025-10-14 | 19.18 | 19.25 | 18.78 | 18.91 | 13.27 | qfq | 3,229,612 | 61,430,929 | -0.99% |
| 2025-10-13 | 18.77 | 19.24 | 18.62 | 19.10 | 13.40 | qfq | 2,914,700 | 55,518,756 | -0.73% |
| 2025-10-10 | 19.26 | 19.61 | 19.13 | 19.24 | 13.50 | qfq | 3,579,760 | 69,329,384 | -0.16% |
| 2025-10-09 | 19.65 | 19.71 | 19.00 | 19.27 | 13.52 | qfq | 5,224,670 | 100,457,874 | -2.43% |
| 2025-09-30 | 19.98 | 20.18 | 19.60 | 19.75 | 13.86 | qfq | 4,597,300 | 90,728,234 | -1.55% |
| 2025-09-29 | 21.00 | 21.10 | 19.83 | 20.06 | 14.07 | qfq | 6,469,260 | 129,871,490 | -3.14% |
| 2025-09-26 | 20.40 | 21.15 | 20.30 | 20.71 | 14.53 | qfq | 2,687,600 | 55,917,523 | 1.12% |
| 2025-09-25 | 20.67 | 21.06 | 20.43 | 20.48 | 14.37 | qfq | 3,200,500 | 66,214,439 | -1.25% |
| 2025-09-24 | 20.75 | 20.94 | 20.57 | 20.74 | 14.55 | qfq | 2,459,720 | 51,034,003 | -0.10% |
| 2025-09-23 | 21.21 | 21.21 | 20.20 | 20.76 | 14.57 | qfq | 3,321,130 | 68,390,875 | -2.12% |
| 2025-09-22 | 21.25 | 21.49 | 20.98 | 21.21 | 14.88 | qfq | 2,202,780 | 46,607,341 | -0.84% |
| 2025-09-19 | 21.45 | 21.87 | 21.20 | 21.39 | 15.01 | qfq | 2,340,800 | 50,147,842 | -0.09% |
| 2025-09-18 | 22.11 | 22.18 | 21.28 | 21.41 | 15.02 | qfq | 3,697,619 | 80,154,363 | -2.99% |
| 2025-09-17 | 22.39 | 22.60 | 21.99 | 22.07 | 15.48 | qfq | 2,768,860 | 61,316,568 | -1.95% |
| 2025-09-16 | 22.41 | 22.60 | 22.11 | 22.51 | 15.79 | qfq | 2,849,400 | 63,657,672 | 0.63% |
| 2025-09-15 | 22.74 | 23.48 | 22.27 | 22.37 | 15.70 | qfq | 6,084,824 | 139,010,457 | 0.31% |
| 2025-09-12 | 22.70 | 22.84 | 22.28 | 22.30 | 15.65 | qfq | 2,180,140 | 48,949,127 | -1.76% |
| 2025-09-11 | 22.68 | 22.90 | 22.05 | 22.70 | 15.93 | qfq | 3,578,723 | 80,293,142 | 0.09% |
| 2025-09-10 | 22.32 | 22.90 | 22.04 | 22.68 | 15.91 | qfq | 4,492,461 | 101,493,487 | 1.66% |
| 2025-09-09 | 21.56 | 23.28 | 21.53 | 22.31 | 15.65 | qfq | 8,286,937 | 186,515,013 | 3.53% |
| 2025-09-08 | 21.18 | 21.61 | 21.03 | 21.55 | 15.12 | qfq | 4,100,420 | 87,173,519 | 1.41% |
| 2025-09-05 | 21.60 | 21.68 | 20.81 | 21.25 | 14.91 | qfq | 3,955,279 | 83,849,091 | -1.62% |
| 2025-09-04 | 20.86 | 22.00 | 20.67 | 21.60 | 15.16 | qfq | 4,962,600 | 106,484,115 | 3.40% |
| 2025-09-03 | 21.39 | 21.64 | 20.81 | 20.89 | 14.66 | qfq | 2,780,798 | 58,663,892 | -2.38% |
| 2025-09-02 | 21.92 | 22.03 | 21.21 | 21.40 | 15.01 | qfq | 4,625,622 | 99,777,517 | -2.82% |
| 2025-09-01 | 21.80 | 22.43 | 21.47 | 22.02 | 15.45 | qfq | 3,775,680 | 83,410,657 | 0.96% |
| 2025-08-29 | 21.40 | 22.40 | 21.40 | 21.81 | 15.30 | qfq | 4,283,198 | 94,189,187 | 1.92% |
| 2025-08-28 | 21.71 | 21.99 | 20.62 | 21.40 | 15.01 | qfq | 4,580,060 | 97,345,078 | -1.97% |
| 2025-08-27 | 22.81 | 22.81 | 21.77 | 21.83 | 15.32 | qfq | 6,181,360 | 136,721,245 | -4.25% |
| 2025-08-26 | 22.82 | 23.74 | 22.30 | 22.80 | 16.00 | qfq | 6,483,808 | 150,276,205 | -1.43% |
| 2025-08-25 | 22.30 | 23.73 | 22.08 | 23.13 | 16.23 | qfq | 6,703,116 | 151,301,086 | 3.54% |
| 2025-08-22 | 22.49 | 22.58 | 22.02 | 22.34 | 15.67 | qfq | 2,499,218 | 55,725,189 | -0.62% |
| 2025-08-21 | 22.30 | 22.49 | 21.96 | 22.48 | 15.77 | qfq | 2,498,500 | 55,493,118 | 0.90% |
| 2025-08-20 | 21.62 | 22.35 | 21.51 | 22.28 | 15.63 | qfq | 3,457,992 | 76,267,783 | 2.58% |
| 2025-08-19 | 21.85 | 21.88 | 21.50 | 21.72 | 15.24 | qfq | 1,897,381 | 41,097,144 | -0.32% |
| 2025-08-18 | 21.08 | 21.86 | 21.08 | 21.79 | 15.29 | qfq | 3,494,376 | 75,220,901 | 3.42% |
| 2025-08-15 | 21.02 | 21.31 | 20.97 | 21.07 | 14.78 | qfq | 2,640,680 | 55,648,484 | -0.24% |
| 2025-08-14 | 21.55 | 21.75 | 21.10 | 21.12 | 14.82 | qfq | 1,883,560 | 40,235,279 | -2.18% |
| 2025-08-13 | 21.43 | 21.60 | 21.21 | 21.59 | 15.15 | qfq | 3,001,120 | 64,328,862 | 0.84% |
| 2025-08-12 | 21.50 | 21.83 | 21.15 | 21.41 | 15.02 | qfq | 3,628,520 | 77,733,022 | -0.42% |
| 2025-08-11 | 22.51 | 22.51 | 21.45 | 21.50 | 15.08 | qfq | 5,610,880 | 121,532,425 | -3.33% |
| 2025-08-08 | 22.44 | 22.58 | 22.11 | 22.24 | 15.60 | qfq | 2,819,070 | 63,003,598 | -1.24% |
| 2025-08-07 | 21.05 | 22.81 | 20.99 | 22.52 | 15.80 | qfq | 8,129,158 | 179,756,900 | 6.28% |
| 2025-08-06 | 21.01 | 21.50 | 20.89 | 21.19 | 14.87 | qfq | 3,538,040 | 74,940,394 | -0.05% |
| 2025-08-05 | 20.72 | 21.50 | 20.72 | 21.20 | 14.87 | qfq | 4,928,080 | 103,975,545 | 2.56% |
| 2025-08-04 | 20.08 | 20.74 | 19.90 | 20.67 | 14.50 | qfq | 4,355,156 | 89,142,272 | 2.53% |
| 2025-08-01 | 20.48 | 20.53 | 19.81 | 20.16 | 14.14 | qfq | 7,011,646 | 140,457,313 | -1.71% |
| 2025-07-31 | 21.70 | 21.70 | 20.47 | 20.51 | 14.39 | qfq | 8,219,620 | 173,093,728 | -6.39% |
| 2025-07-30 | 19.99 | 22.00 | 19.85 | 21.91 | 15.37 | qfq | 13,276,676 | 280,392,062 | 9.28% |
| 2025-07-29 | 20.48 | 20.52 | 19.88 | 20.05 | 14.07 | qfq | 4,300,580 | 86,503,013 | -2.10% |
| 2025-07-28 | 20.61 | 20.64 | 20.23 | 20.48 | 14.37 | qfq | 3,711,600 | 75,754,486 | 0.15% |
| 2025-07-25 | 20.36 | 20.68 | 20.32 | 20.45 | 14.35 | qfq | 4,212,899 | 86,359,663 | 0.49% |
| 2025-07-24 | 20.28 | 20.53 | 20.26 | 20.35 | 14.28 | qfq | 3,192,920 | 65,028,549 | 0.15% |
| 2025-07-23 | 20.33 | 20.64 | 20.25 | 20.32 | 14.26 | qfq | 4,951,840 | 101,026,104 | -0.29% |
| 2025-07-22 | 20.44 | 20.57 | 20.21 | 20.38 | 14.30 | qfq | 6,191,680 | 125,939,777 | -1.26% |
| 2025-07-21 | 21.65 | 21.86 | 20.11 | 20.64 | 14.48 | qfq | 14,434,696 | 296,265,602 | -4.75% |
| 2025-07-18 | 21.85 | 22.06 | 21.40 | 21.67 | 15.20 | qfq | 2,215,860 | 48,156,245 | -0.82% |
| 2025-07-17 | 22.45 | 22.60 | 21.63 | 21.85 | 15.33 | qfq | 2,634,200 | 57,839,051 | -1.80% |
| 2025-07-16 | 22.20 | 22.45 | 21.97 | 22.25 | 15.61 | qfq | 1,366,220 | 30,307,016 | -0.49% |
| 2025-07-15 | 22.31 | 22.61 | 21.90 | 22.36 | 15.69 | qfq | 2,075,844 | 46,135,066 | 0.27% |
| 2025-07-14 | 22.13 | 22.68 | 22.12 | 22.30 | 15.65 | qfq | 1,667,640 | 37,280,236 | 0.77% |
| 2025-07-11 | 22.23 | 22.46 | 21.90 | 22.13 | 15.53 | qfq | 1,754,340 | 38,769,413 | -0.18% |
| 2025-07-10 | 22.81 | 22.98 | 22.04 | 22.17 | 15.56 | qfq | 2,881,660 | 64,289,308 | -2.85% |
| 2025-07-09 | 22.99 | 23.20 | 22.70 | 22.82 | 16.01 | qfq | 1,364,600 | 31,288,562 | -0.78% |
| 2025-07-08 | 22.93 | 23.25 | 22.70 | 23.00 | 16.14 | qfq | 2,212,195 | 50,856,093 | 0.17% |
| 2025-07-07 | 22.91 | 23.40 | 22.79 | 22.96 | 16.11 | qfq | 2,056,599 | 47,378,691 | -0.26% |
| 2025-07-04 | 23.72 | 23.80 | 22.99 | 23.02 | 16.15 | qfq | 1,741,944 | 40,498,316 | -2.95% |
| 2025-07-03 | 23.80 | 23.82 | 22.90 | 23.72 | 16.64 | qfq | 3,331,020 | 77,935,542 | -2.79% |
| 2025-07-02 | 23.77 | 24.64 | 23.76 | 24.40 | 16.83 | qfq | 5,113,434 | 123,736,759 | 2.78% |
| 2025-07-01 | 23.43 | 24.08 | 23.30 | 23.74 | 16.37 | qfq | 3,743,260 | 89,198,140 | 1.15% |
| 2025-06-30 | 22.92 | 23.67 | 22.66 | 23.47 | 16.19 | qfq | 2,516,102 | 58,340,049 | 2.49% |
| 2025-06-27 | 22.69 | 22.96 | 22.24 | 22.90 | 15.79 | qfq | 2,554,820 | 57,875,297 | 0.75% |
| 2025-06-26 | 21.65 | 22.88 | 21.10 | 22.73 | 15.68 | qfq | 6,319,140 | 141,475,578 | 2.39% |
| 2025-06-25 | 22.50 | 22.88 | 22.02 | 22.20 | 15.31 | qfq | 3,565,680 | 79,673,629 | -0.63% |
| 2025-06-24 | 21.51 | 22.40 | 21.51 | 22.34 | 15.41 | qfq | 4,145,280 | 91,688,976 | 4.93% |
| 2025-06-23 | 21.13 | 21.46 | 19.86 | 21.29 | 14.68 | qfq | 3,320,820 | 69,933,635 | 0.66% |
| 2025-06-20 | 20.94 | 21.46 | 20.88 | 21.15 | 14.59 | qfq | 3,853,860 | 81,691,093 | 0.81% |
| 2025-06-19 | 22.41 | 22.46 | 20.88 | 20.98 | 14.47 | qfq | 5,933,980 | 126,985,595 | -7.17% |
| 2025-06-18 | 22.37 | 22.70 | 21.66 | 22.60 | 15.59 | qfq | 4,835,000 | 107,368,376 | 1.57% |
| 2025-06-17 | 22.92 | 22.98 | 21.91 | 22.25 | 15.34 | qfq | 3,201,460 | 71,394,872 | -2.37% |
| 2025-06-16 | 22.94 | 23.09 | 22.58 | 22.79 | 15.72 | qfq | 2,571,680 | 58,544,823 | -1.43% |
| 2025-06-13 | 24.10 | 24.14 | 22.83 | 23.12 | 15.94 | qfq | 4,655,319 | 107,861,786 | -4.23% |
| 2025-06-12 | 24.09 | 24.42 | 23.58 | 24.14 | 16.65 | qfq | 3,909,380 | 93,661,101 | 0.54% |
| 2025-06-11 | 23.45 | 24.16 | 23.45 | 24.01 | 16.56 | qfq | 4,427,422 | 105,825,456 | 0.80% |
| 2025-06-10 | 22.51 | 24.60 | 22.41 | 23.82 | 16.43 | qfq | 10,974,372 | 261,611,205 | 5.68% |
| 2025-06-09 | 21.70 | 23.10 | 21.55 | 22.54 | 15.54 | qfq | 7,341,874 | 164,254,968 | 3.82% |
| 2025-06-06 | 23.10 | 23.12 | 21.68 | 21.71 | 14.97 | qfq | 8,330,214 | 183,669,668 | -5.07% |
| 2025-06-05 | 24.31 | 24.68 | 22.70 | 22.87 | 15.77 | qfq | 10,960,504 | 257,770,162 | -5.92% |
| 2025-06-04 | 22.50 | 24.31 | 22.15 | 24.31 | 16.76 | qfq | 8,749,157 | 203,832,272 | 10.00% |
| 2025-06-03 | 21.58 | 22.46 | 21.47 | 22.10 | 15.24 | qfq | 5,372,830 | 118,723,141 | 2.41% |
| 2025-05-30 | 21.76 | 22.32 | 21.52 | 21.58 | 14.88 | qfq | 3,961,173 | 86,201,444 | -1.78% |
| 2025-05-29 | 22.86 | 22.87 | 21.65 | 21.97 | 15.15 | qfq | 7,105,261 | 156,424,150 | -3.85% |
| 2025-05-28 | 23.32 | 23.34 | 22.75 | 22.85 | 15.76 | qfq | 4,421,045 | 101,546,210 | -2.14% |
| 2025-05-27 | 22.88 | 23.88 | 22.60 | 23.35 | 16.10 | qfq | 7,934,596 | 185,071,950 | 2.64% |
| 2025-05-26 | 22.11 | 23.56 | 21.85 | 22.75 | 15.69 | qfq | 8,397,860 | 192,012,781 | 2.62% |
| 2025-05-23 | 22.67 | 22.77 | 22.00 | 22.17 | 15.29 | qfq | 7,361,777 | 164,462,628 | -1.99% |
| 2025-05-22 | 22.70 | 23.23 | 22.49 | 22.62 | 15.60 | qfq | 5,479,352 | 124,790,669 | -0.40% |
| 2025-05-21 | 23.67 | 24.15 | 22.50 | 22.71 | 15.66 | qfq | 11,627,643 | 267,596,146 | -4.06% |
| 2025-05-20 | 23.03 | 25.34 | 22.70 | 23.67 | 16.32 | qfq | 15,651,535 | 380,009,288 | 2.73% |
| 2025-05-19 | 23.17 | 24.87 | 22.75 | 23.04 | 15.89 | qfq | 11,758,277 | 277,947,395 | -0.52% |
| 2025-05-16 | 22.21 | 23.36 | 21.86 | 23.16 | 15.97 | qfq | 6,737,960 | 151,702,455 | 3.49% |
| 2025-05-15 | 20.93 | 22.76 | 20.80 | 22.38 | 15.43 | qfq | 8,718,220 | 191,306,127 | 6.67% |
| 2025-05-14 | 21.19 | 21.69 | 20.83 | 20.98 | 14.47 | qfq | 5,574,160 | 117,947,135 | -1.55% |
| 2025-05-13 | 21.22 | 21.80 | 21.03 | 21.31 | 14.70 | qfq | 6,037,184 | 128,983,238 | 0.57% |
| 2025-05-12 | 21.48 | 21.69 | 21.09 | 21.19 | 14.61 | qfq | 7,401,560 | 157,813,968 | -2.44% |
| 2025-05-09 | 20.36 | 22.22 | 20.36 | 21.72 | 14.98 | qfq | 11,357,882 | 243,238,303 | 6.84% |
| 2025-05-08 | 20.70 | 20.88 | 20.01 | 20.33 | 14.02 | qfq | 7,715,980 | 158,255,460 | -1.41% |
| 2025-05-07 | 19.20 | 20.65 | 19.20 | 20.62 | 14.22 | qfq | 11,902,140 | 239,740,039 | 7.73% |
| 2025-05-06 | 19.26 | 19.38 | 18.52 | 19.14 | 13.20 | qfq | 6,585,880 | 124,871,975 | -0.57% |
| 2025-04-30 | 19.19 | 19.78 | 19.07 | 19.25 | 13.28 | qfq | 5,426,340 | 105,163,845 | 0.16% |
| 2025-04-29 | 18.73 | 19.50 | 18.73 | 19.22 | 13.25 | qfq | 5,750,963 | 110,448,850 | 1.96% |
| 2025-04-28 | 18.73 | 19.25 | 18.55 | 18.85 | 13.00 | qfq | 5,334,740 | 100,915,860 | 1.40% |
| 2025-04-25 | 18.88 | 19.08 | 18.42 | 18.59 | 12.82 | qfq | 5,126,327 | 95,489,541 | -2.11% |
| 2025-04-24 | 18.68 | 19.37 | 18.59 | 18.99 | 13.10 | qfq | 4,935,640 | 93,753,029 | 1.88% |
| 2025-04-23 | 18.72 | 19.05 | 18.40 | 18.64 | 12.85 | qfq | 5,793,260 | 108,246,087 | -2.97% |
| 2025-04-22 | 19.56 | 19.56 | 18.90 | 19.21 | 13.25 | qfq | 6,833,520 | 131,115,617 | -0.10% |
| 2025-04-21 | 17.94 | 19.74 | 17.73 | 19.23 | 13.26 | qfq | 11,955,630 | 225,759,779 | 6.83% |
| 2025-04-18 | 18.79 | 18.90 | 17.64 | 18.00 | 12.41 | qfq | 11,013,332 | 200,515,025 | -3.95% |
| 2025-04-17 | 18.91 | 19.21 | 18.55 | 18.74 | 12.92 | qfq | 7,864,774 | 148,208,827 | -1.37% |
| 2025-04-16 | 18.51 | 19.50 | 18.23 | 19.00 | 13.10 | qfq | 12,863,412 | 243,329,760 | 1.55% |
| 2025-04-15 | 18.76 | 19.39 | 18.25 | 18.71 | 12.90 | qfq | 12,365,028 | 232,739,471 | -0.37% |
| 2025-04-14 | 18.40 | 19.88 | 18.13 | 18.78 | 12.95 | qfq | 19,059,328 | 358,452,486 | 3.93% |
| 2025-04-11 | 17.75 | 18.13 | 17.50 | 18.07 | 12.46 | qfq | 7,984,708 | 143,211,573 | 1.35% |
| 2025-04-10 | 17.63 | 18.59 | 17.50 | 17.83 | 12.30 | qfq | 12,763,132 | 228,604,745 | 2.18% |
| 2025-04-09 | 16.38 | 17.71 | 15.61 | 17.45 | 12.03 | qfq | 10,098,309 | 170,694,007 | 5.69% |
| 2025-04-08 | 15.62 | 16.55 | 15.22 | 16.51 | 11.39 | qfq | 7,536,425 | 120,645,214 | 7.28% |
| 2025-04-07 | 16.61 | 16.82 | 15.39 | 15.39 | 10.61 | qfq | 5,772,924 | 91,753,360 | -10.00% |
| 2025-04-03 | 17.01 | 17.22 | 16.77 | 17.10 | 11.79 | qfq | 3,636,320 | 61,999,491 | 0.53% |
| 2025-04-02 | 16.62 | 17.42 | 16.52 | 17.01 | 11.73 | qfq | 4,923,099 | 84,132,720 | 2.35% |
| 2025-04-01 | 16.02 | 16.86 | 16.02 | 16.62 | 11.46 | qfq | 3,904,220 | 64,724,631 | 3.29% |
| 2025-03-31 | 16.00 | 16.45 | 15.88 | 16.09 | 11.10 | qfq | 2,904,039 | 46,811,272 | 0.25% |
| 2025-03-28 | 16.12 | 16.28 | 15.81 | 16.05 | 11.07 | qfq | 2,064,000 | 33,150,757 | -0.31% |
| 2025-03-27 | 16.04 | 16.32 | 16.00 | 16.10 | 11.10 | qfq | 1,802,080 | 29,110,727 | -0.12% |
| 2025-03-26 | 16.12 | 16.22 | 15.93 | 16.12 | 11.12 | qfq | 2,051,000 | 33,031,895 | -0.06% |
| 2025-03-25 | 16.66 | 16.75 | 15.95 | 16.13 | 11.12 | qfq | 4,119,320 | 66,836,593 | -3.24% |
| 2025-03-24 | 16.50 | 16.97 | 16.36 | 16.67 | 11.50 | qfq | 2,865,880 | 47,848,095 | 0.48% |
| 2025-03-21 | 16.74 | 16.81 | 16.41 | 16.59 | 11.44 | qfq | 1,735,440 | 28,762,958 | -0.90% |
| 2025-03-20 | 16.77 | 16.99 | 16.68 | 16.74 | 11.54 | qfq | 1,641,100 | 27,591,134 | -0.83% |
| 2025-03-19 | 16.76 | 16.96 | 16.53 | 16.88 | 11.64 | qfq | 2,450,840 | 41,044,163 | 0.06% |
| 2025-03-18 | 16.93 | 17.15 | 16.70 | 16.87 | 11.63 | qfq | 3,438,600 | 58,037,262 | -0.30% |
| 2025-03-17 | 17.24 | 17.50 | 16.89 | 16.92 | 11.67 | qfq | 7,281,500 | 124,998,520 | -0.35% |
| 2025-03-14 | 16.15 | 17.16 | 16.15 | 16.98 | 11.71 | qfq | 8,332,980 | 139,691,699 | 5.14% |
| 2025-03-13 | 16.05 | 16.37 | 15.73 | 16.15 | 11.14 | qfq | 3,075,460 | 49,349,506 | 0.31% |
| 2025-03-12 | 16.01 | 16.25 | 15.70 | 16.10 | 11.10 | qfq | 3,730,620 | 59,690,660 | 1.32% |
| 2025-03-11 | 15.30 | 15.90 | 15.27 | 15.89 | 10.96 | qfq | 3,989,100 | 62,455,831 | 2.78% |
| 2025-03-10 | 15.52 | 15.55 | 15.30 | 15.46 | 10.66 | qfq | 2,633,980 | 40,557,203 | -0.45% |
| 2025-03-07 | 15.53 | 15.77 | 15.41 | 15.53 | 10.71 | qfq | 3,587,600 | 55,914,720 | -0.58% |
| 2025-03-06 | 15.72 | 15.97 | 15.43 | 15.62 | 10.77 | qfq | 4,586,020 | 71,399,686 | -0.51% |
| 2025-03-05 | 15.90 | 16.08 | 15.53 | 15.70 | 10.83 | qfq | 2,681,820 | 42,027,076 | -1.75% |
| 2025-03-04 | 15.95 | 16.07 | 15.73 | 15.98 | 11.02 | qfq | 2,209,100 | 35,086,200 | 0.19% |
| 2025-03-03 | 16.25 | 16.65 | 15.87 | 15.95 | 11.00 | qfq | 3,234,740 | 52,619,341 | -1.30% |
| 2025-02-28 | 16.48 | 16.75 | 16.09 | 16.16 | 11.14 | qfq | 4,286,728 | 70,317,759 | -1.40% |
| 2025-02-27 | 15.90 | 16.48 | 15.90 | 16.39 | 11.30 | qfq | 5,125,540 | 83,321,074 | 2.89% |
| 2025-02-26 | 15.71 | 16.09 | 15.55 | 15.93 | 10.99 | qfq | 2,574,020 | 40,701,409 | 1.34% |
| 2025-02-25 | 16.02 | 16.27 | 15.66 | 15.72 | 10.84 | qfq | 3,554,580 | 56,423,605 | -2.66% |
| 2025-02-24 | 15.50 | 16.36 | 15.50 | 16.15 | 11.14 | qfq | 5,412,759 | 86,214,018 | 3.73% |
| 2025-02-21 | 16.05 | 16.10 | 15.55 | 15.57 | 10.74 | qfq | 4,793,500 | 75,175,093 | -3.35% |
| 2025-02-20 | 15.70 | 16.14 | 15.60 | 16.11 | 11.11 | qfq | 4,365,660 | 69,455,926 | 2.22% |
| 2025-02-19 | 15.70 | 16.06 | 15.26 | 15.76 | 10.87 | qfq | 6,135,624 | 95,715,809 | 0.51% |
| 2025-02-18 | 15.97 | 16.25 | 15.63 | 15.68 | 10.81 | qfq | 2,967,620 | 47,163,212 | -2.18% |
| 2025-02-17 | 16.36 | 16.46 | 15.75 | 16.03 | 11.05 | qfq | 4,643,220 | 74,283,147 | -2.38% |
| 2025-02-14 | 17.30 | 17.30 | 16.30 | 16.42 | 11.32 | qfq | 3,068,120 | 50,760,732 | -2.03% |
| 2025-02-13 | 16.68 | 17.11 | 16.11 | 16.76 | 11.56 | qfq | 4,774,044 | 79,483,562 | 0.54% |
| 2025-02-12 | 16.88 | 17.05 | 16.61 | 16.67 | 11.50 | qfq | 4,463,768 | 75,155,036 | -1.36% |
| 2025-02-11 | 17.12 | 17.75 | 16.82 | 16.90 | 11.65 | qfq | 6,811,784 | 116,530,278 | -1.23% |
| 2025-02-10 | 16.03 | 17.31 | 16.00 | 17.11 | 11.80 | qfq | 6,832,143 | 114,412,161 | 6.87% |
| 2025-02-07 | 15.33 | 16.39 | 15.30 | 16.01 | 11.04 | qfq | 4,770,905 | 76,100,175 | 3.89% |
| 2025-02-06 | 15.65 | 15.82 | 15.27 | 15.41 | 10.63 | qfq | 4,186,560 | 64,856,676 | -1.66% |
| 2025-02-05 | 15.76 | 15.93 | 15.45 | 15.67 | 10.81 | qfq | 2,667,980 | 41,656,491 | -0.57% |
| 2025-01-27 | 16.01 | 16.58 | 15.75 | 15.76 | 10.87 | qfq | 2,412,600 | 38,882,377 | -1.81% |
| 2025-01-24 | 15.91 | 16.14 | 15.50 | 16.05 | 11.07 | qfq | 1,989,800 | 31,669,035 | 0.88% |
| 2025-01-23 | 16.07 | 16.25 | 15.81 | 15.91 | 10.97 | qfq | 1,981,300 | 31,667,304 | 0.00% |
| 2025-01-22 | 16.38 | 16.38 | 15.90 | 15.91 | 10.97 | qfq | 2,145,400 | 34,459,577 | -2.99% |
| 2025-01-21 | 16.42 | 16.54 | 15.84 | 16.40 | 11.31 | qfq | 2,991,060 | 48,432,912 | 0.00% |
| 2025-01-20 | 16.91 | 17.00 | 16.25 | 16.40 | 11.31 | qfq | 4,192,676 | 69,781,036 | -1.15% |
| 2025-01-17 | 16.06 | 16.97 | 15.81 | 16.59 | 11.44 | qfq | 4,933,100 | 81,220,554 | 3.11% |
| 2025-01-16 | 16.16 | 16.32 | 15.76 | 16.09 | 11.10 | qfq | 2,762,440 | 44,227,900 | 0.06% |
| 2025-01-15 | 16.28 | 16.65 | 15.92 | 16.08 | 11.09 | qfq | 2,678,140 | 43,386,344 | 0.06% |
| 2025-01-14 | 15.25 | 16.18 | 15.25 | 16.07 | 11.08 | qfq | 4,193,620 | 66,723,445 | 5.24% |
| 2025-01-13 | 15.18 | 15.46 | 14.92 | 15.27 | 10.53 | qfq | 3,079,862 | 46,843,914 | 0.39% |
| 2025-01-10 | 16.05 | 16.16 | 15.21 | 15.21 | 10.49 | qfq | 4,326,660 | 67,454,288 | -4.70% |
| 2025-01-09 | 15.64 | 16.78 | 15.44 | 15.96 | 11.01 | qfq | 5,754,500 | 93,335,869 | 1.53% |
| 2025-01-08 | 15.56 | 16.01 | 15.17 | 15.72 | 10.84 | qfq | 3,212,040 | 49,882,092 | 0.45% |
| 2025-01-07 | 15.85 | 15.85 | 15.10 | 15.65 | 10.79 | qfq | 3,140,280 | 48,438,398 | 0.51% |
| 2025-01-06 | 15.80 | 16.05 | 15.05 | 15.57 | 10.74 | qfq | 5,969,660 | 93,352,602 | -2.87% |
| 2025-01-03 | 16.97 | 17.12 | 16.00 | 16.03 | 11.05 | qfq | 8,457,020 | 139,059,602 | -6.26% |
| 2025-01-02 | 16.35 | 17.98 | 16.35 | 17.10 | 11.79 | qfq | 10,626,746 | 184,797,940 | 2.58% |
| 2024-12-31 | 16.96 | 17.34 | 16.47 | 16.67 | 11.50 | qfq | 5,226,100 | 88,220,903 | -1.77% |
| 2024-12-30 | 16.45 | 17.27 | 16.23 | 16.97 | 11.70 | qfq | 6,543,920 | 110,404,466 | 2.35% |
| 2024-12-27 | 16.90 | 16.95 | 16.21 | 16.58 | 11.43 | qfq | 4,768,940 | 78,689,712 | -0.78% |
| 2024-12-26 | 16.76 | 17.14 | 16.50 | 16.71 | 11.52 | qfq | 6,463,140 | 108,381,855 | -0.24% |
| 2024-12-25 | 16.99 | 17.87 | 16.33 | 16.75 | 11.55 | qfq | 8,178,148 | 138,485,491 | 0.30% |
| 2024-12-24 | 15.58 | 16.88 | 15.36 | 16.70 | 11.52 | qfq | 8,025,071 | 130,184,414 | 6.91% |
| 2024-12-23 | 16.32 | 16.48 | 15.55 | 15.62 | 10.77 | qfq | 5,034,951 | 80,106,135 | -5.28% |
| 2024-12-20 | 15.95 | 17.19 | 15.95 | 16.49 | 11.37 | qfq | 7,754,420 | 129,171,191 | 3.19% |
| 2024-12-19 | 16.20 | 16.35 | 15.77 | 15.98 | 11.02 | qfq | 4,466,355 | 71,282,489 | -2.44% |
| 2024-12-18 | 16.69 | 16.94 | 16.22 | 16.38 | 11.30 | qfq | 6,032,882 | 99,433,625 | -1.92% |
| 2024-12-17 | 17.25 | 17.25 | 16.44 | 16.70 | 11.52 | qfq | 9,544,452 | 159,273,619 | -3.58% |
| 2024-12-16 | 16.99 | 18.10 | 16.62 | 17.32 | 11.94 | qfq | 14,809,813 | 257,505,096 | 1.82% |
| 2024-12-13 | 17.51 | 17.73 | 16.88 | 17.01 | 11.73 | qfq | 16,511,515 | 284,487,529 | -3.41% |
| 2024-12-12 | 15.92 | 17.61 | 15.81 | 17.61 | 12.14 | qfq | 15,922,727 | 269,254,563 | 9.99% |
| 2024-12-11 | 15.12 | 16.20 | 15.03 | 16.01 | 11.04 | qfq | 11,271,754 | 178,572,369 | 5.05% |
| 2024-12-10 | 15.40 | 15.89 | 15.23 | 15.24 | 10.51 | qfq | 10,902,155 | 169,309,888 | 2.90% |
| 2024-12-09 | 14.64 | 15.44 | 14.60 | 14.81 | 10.21 | qfq | 8,437,295 | 126,188,340 | 1.30% |
| 2024-12-06 | 14.72 | 14.80 | 14.45 | 14.62 | 10.08 | qfq | 7,908,867 | 115,306,791 | -1.22% |
| 2024-12-05 | 15.19 | 15.19 | 14.66 | 14.80 | 10.21 | qfq | 11,096,501 | 164,833,641 | -3.14% |
| 2024-12-04 | 14.67 | 15.58 | 14.55 | 15.28 | 10.54 | qfq | 12,796,925 | 194,655,604 | 3.03% |
| 2024-12-03 | 14.61 | 15.46 | 14.41 | 14.83 | 10.23 | qfq | 9,027,132 | 134,638,993 | 0.82% |
| 2024-12-02 | 14.68 | 14.97 | 14.40 | 14.71 | 10.14 | qfq | 9,467,172 | 139,237,207 | 1.03% |
| 2024-11-29 | 14.30 | 14.76 | 14.25 | 14.56 | 10.04 | qfq | 10,123,559 | 147,062,479 | 2.61% |
| 2024-11-28 | 13.99 | 14.35 | 13.99 | 14.19 | 9.79 | qfq | 6,668,855 | 94,595,932 | 0.64% |
| 2024-11-27 | 14.09 | 14.12 | 13.66 | 14.10 | 9.72 | qfq | 6,555,697 | 91,320,481 | -0.28% |
| 2024-11-26 | 13.88 | 14.46 | 13.71 | 14.14 | 9.75 | qfq | 9,344,396 | 131,845,122 | 1.07% |
| 2024-11-25 | 13.66 | 14.03 | 13.43 | 13.99 | 9.65 | qfq | 8,712,426 | 119,853,130 | 0.94% |
| 2024-11-22 | 13.95 | 14.78 | 13.68 | 13.86 | 9.56 | qfq | 17,374,829 | 244,045,081 | -2.26% |
| 2024-11-21 | 13.46 | 14.81 | 13.27 | 14.18 | 9.78 | qfq | 17,586,769 | 253,307,213 | 5.35% |
| 2024-11-20 | 13.07 | 13.81 | 12.94 | 13.46 | 9.28 | qfq | 4,651,317 | 62,352,427 | 3.06% |
| 2024-11-19 | 12.93 | 13.07 | 12.80 | 13.06 | 9.01 | qfq | 1,838,987 | 23,835,438 | 1.24% |
| 2024-11-18 | 13.28 | 13.40 | 12.82 | 12.90 | 8.90 | qfq | 2,871,140 | 37,513,548 | -2.57% |
| 2024-11-15 | 13.20 | 13.59 | 13.20 | 13.24 | 9.13 | qfq | 2,574,366 | 34,517,679 | -0.08% |
| 2024-11-14 | 13.60 | 13.60 | 13.23 | 13.25 | 9.14 | qfq | 2,353,937 | 31,564,414 | -2.86% |
| 2024-11-13 | 13.60 | 13.69 | 13.35 | 13.64 | 9.41 | qfq | 2,326,660 | 31,498,556 | 0.29% |
| 2024-11-12 | 13.80 | 13.93 | 13.53 | 13.60 | 9.38 | qfq | 3,417,261 | 47,070,271 | -1.31% |
| 2024-11-11 | 13.70 | 13.81 | 13.51 | 13.78 | 9.50 | qfq | 3,646,791 | 49,800,949 | -0.14% |
| 2024-11-08 | 14.09 | 14.09 | 13.67 | 13.80 | 9.52 | qfq | 6,072,464 | 83,986,129 | -2.06% |
| 2024-11-07 | 13.31 | 14.18 | 13.23 | 14.09 | 9.72 | qfq | 7,424,056 | 102,932,352 | 5.39% |
| 2024-11-06 | 13.42 | 13.47 | 13.15 | 13.37 | 9.22 | qfq | 3,324,081 | 44,173,109 | 0.60% |
| 2024-11-05 | 13.20 | 13.33 | 13.12 | 13.29 | 9.17 | qfq | 3,899,056 | 51,558,055 | 0.38% |
| 2024-11-04 | 12.76 | 13.30 | 12.73 | 13.24 | 9.13 | qfq | 4,100,278 | 53,581,486 | 3.36% |
| 2024-11-01 | 12.89 | 13.23 | 12.69 | 12.81 | 8.83 | qfq | 3,761,846 | 48,486,758 | -0.54% |
| 2024-10-31 | 12.87 | 13.13 | 12.85 | 12.88 | 8.88 | qfq | 3,971,790 | 51,426,609 | 1.34% |
| 2024-10-30 | 12.73 | 12.87 | 12.55 | 12.71 | 8.77 | qfq | 2,511,420 | 31,927,411 | -0.39% |
| 2024-10-29 | 13.08 | 13.23 | 12.70 | 12.76 | 8.80 | qfq | 2,356,143 | 30,351,787 | -1.92% |
| 2024-10-28 | 12.63 | 13.01 | 12.60 | 13.01 | 8.97 | qfq | 2,661,903 | 34,323,307 | 3.01% |
| 2024-10-25 | 12.54 | 12.66 | 12.46 | 12.63 | 8.71 | qfq | 1,720,900 | 21,692,406 | 0.88% |
| 2024-10-24 | 12.57 | 12.69 | 12.41 | 12.52 | 8.63 | qfq | 1,605,575 | 20,070,645 | -0.32% |
| 2024-10-23 | 12.82 | 12.90 | 12.52 | 12.56 | 8.66 | qfq | 2,772,040 | 35,093,946 | -1.57% |
| 2024-10-22 | 12.47 | 12.80 | 12.44 | 12.76 | 8.80 | qfq | 2,457,440 | 31,126,019 | 2.08% |
| 2024-10-21 | 12.45 | 12.57 | 12.29 | 12.50 | 8.62 | qfq | 2,176,451 | 27,048,502 | 0.97% |
| 2024-10-18 | 12.24 | 12.55 | 12.13 | 12.38 | 8.54 | qfq | 2,453,060 | 30,273,411 | 1.64% |
| 2024-10-17 | 12.38 | 12.49 | 12.18 | 12.18 | 8.40 | qfq | 1,621,740 | 19,979,007 | -0.98% |
| 2024-10-16 | 12.20 | 12.45 | 12.18 | 12.30 | 8.48 | qfq | 1,844,549 | 22,702,320 | -0.16% |
| 2024-10-15 | 12.52 | 12.65 | 12.29 | 12.32 | 8.50 | qfq | 2,153,660 | 26,864,277 | -1.68% |
| 2024-10-14 | 12.60 | 12.63 | 12.16 | 12.53 | 8.64 | qfq | 2,681,120 | 33,367,114 | 1.29% |
| 2024-10-11 | 12.72 | 12.98 | 12.22 | 12.37 | 8.53 | qfq | 3,377,320 | 42,437,847 | -3.81% |
| 2024-10-10 | 12.79 | 13.18 | 12.62 | 12.86 | 8.87 | qfq | 3,522,203 | 45,337,057 | 1.98% |
| 2024-10-09 | 13.47 | 13.49 | 12.61 | 12.61 | 8.70 | qfq | 5,162,275 | 67,332,594 | -7.89% |
| 2024-10-08 | 14.50 | 14.62 | 13.12 | 13.69 | 9.44 | qfq | 7,466,471 | 103,415,388 | 3.01% |
| 2024-09-30 | 12.60 | 13.39 | 12.42 | 13.29 | 9.17 | qfq | 6,176,383 | 79,765,210 | 8.58% |
| 2024-09-27 | 12.03 | 12.40 | 12.00 | 12.24 | 8.44 | qfq | 4,352,389 | 52,939,107 | 2.86% |
| 2024-09-26 | 11.12 | 11.90 | 11.12 | 11.90 | 8.21 | qfq | 3,293,750 | 37,858,939 | 6.16% |
| 2024-09-25 | 11.40 | 11.45 | 11.19 | 11.21 | 7.73 | qfq | 2,383,411 | 26,996,463 | 0.18% |
| 2024-09-24 | 10.78 | 11.20 | 10.77 | 11.19 | 7.72 | qfq | 2,497,340 | 27,492,223 | 4.68% |
| 2024-09-23 | 10.69 | 10.81 | 10.64 | 10.69 | 7.37 | qfq | 1,360,900 | 14,572,454 | 0.38% |
| 2024-09-20 | 10.78 | 10.83 | 10.59 | 10.65 | 7.34 | qfq | 1,485,390 | 15,858,102 | -1.02% |
| 2024-09-19 | 10.29 | 10.87 | 10.29 | 10.76 | 7.42 | qfq | 2,535,740 | 27,071,545 | 4.77% |
| 2024-09-18 | 10.40 | 10.50 | 10.09 | 10.27 | 7.08 | qfq | 1,975,200 | 20,237,759 | -1.25% |
| 2024-09-13 | 10.71 | 10.75 | 10.38 | 10.40 | 7.17 | qfq | 2,141,380 | 22,494,212 | -2.62% |
| 2024-09-12 | 10.74 | 10.88 | 10.68 | 10.68 | 7.37 | qfq | 1,758,200 | 18,947,872 | -0.56% |
| 2024-09-11 | 10.99 | 10.99 | 10.64 | 10.74 | 7.41 | qfq | 1,916,071 | 20,700,683 | -2.19% |
| 2024-09-10 | 11.05 | 11.10 | 10.78 | 10.98 | 7.57 | qfq | 1,885,811 | 20,628,258 | -0.36% |
| 2024-09-09 | 10.95 | 11.15 | 10.88 | 11.02 | 7.60 | qfq | 1,528,760 | 16,878,232 | -0.27% |
| 2024-09-06 | 11.32 | 11.32 | 11.04 | 11.05 | 7.62 | qfq | 1,592,000 | 17,776,223 | -2.39% |
| 2024-09-05 | 11.04 | 11.36 | 11.04 | 11.32 | 7.81 | qfq | 2,627,260 | 29,477,597 | 2.54% |
| 2024-09-04 | 11.12 | 11.19 | 10.98 | 11.04 | 7.61 | qfq | 2,159,060 | 23,909,939 | -0.72% |
| 2024-09-03 | 11.02 | 11.16 | 10.85 | 11.12 | 7.67 | qfq | 2,665,772 | 29,504,460 | 0.91% |
| 2024-09-02 | 11.40 | 11.40 | 11.02 | 11.02 | 7.60 | qfq | 3,620,288 | 40,352,316 | -2.91% |
| 2024-08-30 | 11.13 | 11.55 | 10.97 | 11.35 | 7.83 | qfq | 4,294,281 | 48,440,505 | 1.70% |
| 2024-08-29 | 11.55 | 11.66 | 10.94 | 11.16 | 7.70 | qfq | 5,451,001 | 60,702,274 | -5.42% |
| 2024-08-28 | 11.70 | 11.92 | 11.60 | 11.80 | 8.14 | qfq | 1,998,040 | 23,505,511 | 0.34% |
| 2024-08-27 | 11.49 | 11.83 | 11.38 | 11.76 | 8.11 | qfq | 3,072,640 | 35,972,120 | 1.47% |
| 2024-08-26 | 12.22 | 12.34 | 11.35 | 11.59 | 7.99 | qfq | 4,308,040 | 50,601,030 | -4.69% |
| 2024-08-23 | 12.52 | 12.56 | 12.15 | 12.16 | 8.39 | qfq | 1,408,140 | 17,330,548 | -3.03% |
| 2024-08-22 | 12.80 | 12.94 | 12.50 | 12.54 | 8.65 | qfq | 1,500,661 | 19,011,766 | -1.95% |
| 2024-08-21 | 13.03 | 13.14 | 12.77 | 12.79 | 8.82 | qfq | 2,160,040 | 27,869,412 | -2.37% |
| 2024-08-20 | 13.26 | 13.36 | 13.01 | 13.10 | 9.03 | qfq | 1,303,640 | 17,082,154 | -2.02% |
| 2024-08-19 | 13.21 | 13.49 | 13.21 | 13.37 | 9.22 | qfq | 1,567,620 | 20,862,533 | -0.22% |
| 2024-08-16 | 13.40 | 13.51 | 13.22 | 13.40 | 9.24 | qfq | 1,166,000 | 15,590,246 | 0.07% |
| 2024-08-15 | 13.43 | 13.60 | 13.33 | 13.39 | 9.23 | qfq | 1,961,901 | 26,360,493 | -1.11% |
| 2024-08-14 | 13.76 | 13.80 | 13.52 | 13.54 | 9.34 | qfq | 1,253,320 | 17,027,059 | -1.60% |
| 2024-08-13 | 14.04 | 14.06 | 13.50 | 13.76 | 9.49 | qfq | 1,705,290 | 23,359,718 | 1.10% |
| 2024-08-12 | 13.45 | 13.89 | 13.42 | 13.61 | 9.39 | qfq | 3,103,119 | 42,438,817 | 0.52% |
| 2024-08-09 | 13.70 | 13.83 | 13.54 | 13.54 | 9.34 | qfq | 1,826,700 | 24,955,231 | -1.17% |
| 2024-08-08 | 13.24 | 13.79 | 13.21 | 13.70 | 9.45 | qfq | 3,275,081 | 44,513,419 | 3.01% |
| 2024-08-07 | 13.30 | 13.52 | 13.24 | 13.30 | 9.17 | qfq | 2,361,600 | 31,569,710 | 0.00% |
| 2024-08-06 | 13.26 | 13.43 | 13.12 | 13.30 | 9.17 | qfq | 2,190,224 | 29,014,602 | 1.37% |
| 2024-08-05 | 13.31 | 13.56 | 13.08 | 13.12 | 9.05 | qfq | 1,930,500 | 25,713,916 | -0.46% |
| 2024-08-02 | 13.25 | 13.40 | 13.10 | 13.18 | 9.09 | qfq | 1,654,120 | 21,929,564 | -0.53% |
| 2024-08-01 | 13.08 | 13.40 | 13.01 | 13.25 | 9.14 | qfq | 2,077,500 | 27,507,879 | 1.30% |
| 2024-07-31 | 12.49 | 13.19 | 12.47 | 13.08 | 9.02 | qfq | 2,017,540 | 26,065,603 | 4.47% |
| 2024-07-30 | 12.32 | 12.65 | 12.26 | 12.52 | 8.63 | qfq | 1,296,054 | 16,198,224 | 1.13% |
| 2024-07-29 | 12.40 | 12.49 | 12.28 | 12.38 | 8.54 | qfq | 1,309,700 | 16,221,928 | 0.57% |
| 2024-07-26 | 12.09 | 12.32 | 12.08 | 12.31 | 8.49 | qfq | 1,181,600 | 14,453,099 | 2.41% |
| 2024-07-25 | 11.88 | 12.10 | 11.80 | 12.02 | 8.29 | qfq | 957,140 | 11,466,480 | 1.26% |
| 2024-07-24 | 12.10 | 12.22 | 11.83 | 11.87 | 8.19 | qfq | 1,480,751 | 17,752,548 | -1.90% |
| 2024-07-23 | 12.46 | 12.52 | 12.08 | 12.10 | 8.34 | qfq | 1,707,631 | 20,937,766 | -2.50% |
| 2024-07-22 | 12.44 | 12.69 | 12.28 | 12.41 | 8.56 | qfq | 2,372,820 | 29,558,224 | -0.24% |
| 2024-07-19 | 12.50 | 12.52 | 12.23 | 12.44 | 8.58 | qfq | 1,573,360 | 19,451,080 | -0.56% |
| 2024-07-18 | 12.65 | 12.69 | 12.38 | 12.51 | 8.63 | qfq | 1,344,560 | 16,793,476 | -1.03% |
| 2024-07-17 | 12.63 | 12.72 | 12.42 | 12.64 | 8.72 | qfq | 1,219,100 | 15,335,549 | 0.08% |
| 2024-07-16 | 12.69 | 12.75 | 12.53 | 12.63 | 8.71 | qfq | 863,780 | 10,919,178 | -0.47% |
| 2024-07-15 | 12.68 | 12.90 | 12.65 | 12.69 | 8.75 | qfq | 1,191,540 | 15,198,775 | 0.00% |
| 2024-07-12 | 12.85 | 12.90 | 12.64 | 12.69 | 8.75 | qfq | 1,166,100 | 14,855,752 | -1.32% |
| 2024-07-11 | 12.85 | 13.22 | 12.77 | 12.86 | 8.87 | qfq | 2,617,991 | 33,978,776 | 1.02% |
| 2024-07-10 | 12.65 | 12.98 | 12.46 | 12.73 | 8.78 | qfq | 1,559,840 | 19,920,394 | 0.63% |
| 2024-07-09 | 12.80 | 12.80 | 12.36 | 12.65 | 8.72 | qfq | 2,313,516 | 29,059,739 | -2.77% |
| 2024-07-08 | 12.94 | 13.28 | 12.91 | 13.01 | 8.76 | qfq | 1,783,685 | 23,342,248 | -1.36% |
| 2024-07-05 | 13.68 | 13.68 | 12.80 | 13.19 | 8.88 | qfq | 4,628,440 | 60,433,165 | -3.58% |
| 2024-07-04 | 14.27 | 14.40 | 13.66 | 13.68 | 9.21 | qfq | 2,007,581 | 27,956,529 | -4.54% |
| 2024-07-03 | 14.31 | 14.50 | 14.25 | 14.33 | 9.65 | qfq | 1,489,540 | 21,401,579 | -0.35% |
| 2024-07-02 | 14.07 | 14.77 | 13.97 | 14.38 | 9.68 | qfq | 3,083,720 | 44,614,514 | 2.13% |
| 2024-07-01 | 13.74 | 14.28 | 13.70 | 14.08 | 9.48 | qfq | 1,731,145 | 24,316,561 | 2.47% |
| 2024-06-28 | 13.62 | 13.93 | 13.62 | 13.74 | 9.25 | qfq | 922,520 | 12,740,056 | -0.15% |
| 2024-06-27 | 13.83 | 14.05 | 13.64 | 13.76 | 9.26 | qfq | 1,227,200 | 16,978,005 | -0.72% |
| 2024-06-26 | 13.80 | 13.94 | 13.67 | 13.86 | 9.33 | qfq | 1,348,980 | 18,615,227 | -0.07% |
| 2024-06-25 | 13.43 | 13.87 | 13.43 | 13.87 | 9.34 | qfq | 1,685,824 | 23,156,791 | 2.36% |
| 2024-06-24 | 13.66 | 13.80 | 13.25 | 13.55 | 9.12 | qfq | 1,682,540 | 22,792,212 | -1.60% |
| 2024-06-21 | 13.69 | 13.81 | 13.59 | 13.77 | 9.27 | qfq | 1,063,804 | 14,605,207 | 0.58% |
| 2024-06-20 | 13.86 | 13.96 | 13.61 | 13.69 | 9.22 | qfq | 1,754,440 | 24,084,406 | -1.44% |
| 2024-06-19 | 14.09 | 14.12 | 13.82 | 13.89 | 9.35 | qfq | 1,665,420 | 23,249,119 | -1.28% |
| 2024-06-18 | 14.26 | 14.36 | 14.00 | 14.07 | 9.47 | qfq | 1,776,920 | 25,039,680 | -1.54% |
| 2024-06-17 | 14.36 | 14.36 | 14.06 | 14.29 | 9.62 | qfq | 1,709,413 | 24,354,128 | -0.56% |
| 2024-06-14 | 14.13 | 14.39 | 14.13 | 14.37 | 9.68 | qfq | 1,460,620 | 20,882,392 | 0.84% |
| 2024-06-13 | 14.61 | 14.61 | 14.13 | 14.25 | 9.59 | qfq | 2,234,380 | 31,887,720 | -2.26% |
| 2024-06-12 | 14.08 | 14.69 | 14.05 | 14.58 | 9.82 | qfq | 3,113,020 | 45,113,257 | 2.82% |
| 2024-06-11 | 13.81 | 14.38 | 13.16 | 14.18 | 9.55 | qfq | 3,364,860 | 46,917,074 | 0.93% |
| 2024-06-07 | 14.80 | 15.00 | 13.73 | 14.05 | 9.46 | qfq | 6,688,366 | 95,155,688 | -4.55% |
| 2024-06-06 | 14.90 | 15.25 | 14.56 | 14.72 | 9.91 | qfq | 4,996,486 | 74,599,331 | -1.60% |
| 2024-06-05 | 15.46 | 15.50 | 14.90 | 14.96 | 10.07 | qfq | 4,782,709 | 72,548,376 | -4.04% |
| 2024-06-04 | 15.44 | 15.67 | 15.16 | 15.59 | 10.50 | qfq | 3,440,120 | 53,090,831 | -0.32% |
| 2024-06-03 | 15.50 | 15.75 | 15.12 | 15.64 | 10.53 | qfq | 4,100,355 | 63,176,123 | 1.56% |
| 2024-05-31 | 15.60 | 15.89 | 15.39 | 15.40 | 10.37 | qfq | 5,535,116 | 86,250,177 | -3.08% |
| 2024-05-30 | 15.34 | 15.89 | 14.96 | 15.89 | 10.70 | qfq | 8,955,280 | 137,697,491 | 3.65% |
| 2024-05-29 | 15.36 | 15.53 | 15.16 | 15.33 | 10.32 | qfq | 5,106,626 | 77,981,617 | -0.58% |
| 2024-05-28 | 15.62 | 15.85 | 15.29 | 15.42 | 10.38 | qfq | 7,719,921 | 119,580,814 | -2.77% |
| 2024-05-27 | 14.40 | 15.86 | 14.40 | 15.86 | 10.68 | qfq | 11,606,758 | 177,920,650 | 9.99% |
| 2024-05-24 | 14.24 | 14.68 | 14.22 | 14.42 | 9.71 | qfq | 3,939,204 | 57,247,883 | 0.56% |
| 2024-05-23 | 14.59 | 14.68 | 14.22 | 14.34 | 9.66 | qfq | 3,187,680 | 45,941,452 | -2.18% |
| 2024-05-22 | 14.99 | 15.00 | 14.57 | 14.66 | 9.87 | qfq | 2,679,484 | 39,303,766 | -1.41% |
| 2024-05-21 | 14.89 | 15.02 | 14.62 | 14.87 | 10.01 | qfq | 4,306,500 | 63,861,290 | -1.20% |
| 2024-05-20 | 14.75 | 15.39 | 14.43 | 15.05 | 10.13 | qfq | 8,547,510 | 126,994,541 | 2.52% |
| 2024-05-17 | 14.37 | 15.24 | 14.37 | 14.68 | 9.88 | qfq | 8,268,320 | 122,655,003 | 1.03% |
| 2024-05-16 | 13.91 | 14.77 | 13.86 | 14.53 | 9.78 | qfq | 8,240,960 | 118,366,224 | 4.46% |
| 2024-05-15 | 13.90 | 14.00 | 13.73 | 13.91 | 9.37 | qfq | 2,822,314 | 39,275,978 | -0.36% |
| 2024-05-14 | 14.02 | 14.22 | 13.84 | 13.96 | 9.40 | qfq | 5,305,700 | 74,359,523 | -1.06% |
| 2024-05-13 | 14.35 | 14.35 | 13.92 | 14.11 | 9.50 | qfq | 4,833,069 | 68,229,837 | -2.22% |
| 2024-05-10 | 14.30 | 15.29 | 14.23 | 14.43 | 9.72 | qfq | 8,236,343 | 120,164,444 | 2.34% |
| 2024-05-09 | 13.92 | 14.18 | 13.88 | 14.10 | 9.49 | qfq | 4,285,790 | 60,155,411 | 1.29% |
| 2024-05-08 | 14.40 | 14.76 | 13.84 | 13.92 | 9.37 | qfq | 8,136,829 | 115,444,823 | -4.00% |
| 2024-05-07 | 14.48 | 14.63 | 14.16 | 14.50 | 9.76 | qfq | 6,529,786 | 93,650,801 | -0.82% |
| 2024-05-06 | 14.10 | 14.82 | 13.76 | 14.62 | 9.84 | qfq | 8,280,775 | 117,419,002 | 4.95% |
| 2024-04-30 | 13.68 | 13.96 | 13.60 | 13.93 | 9.38 | qfq | 6,926,040 | 95,757,385 | 1.75% |
| 2024-04-29 | 13.72 | 13.83 | 13.58 | 13.69 | 9.22 | qfq | 6,323,958 | 86,436,831 | -1.08% |
| 2024-04-26 | 13.61 | 14.56 | 13.61 | 13.84 | 9.32 | qfq | 7,024,087 | 97,714,193 | 3.13% |
| 2024-04-25 | 13.34 | 13.76 | 13.28 | 13.42 | 9.04 | qfq | 4,738,860 | 64,103,172 | -0.59% |
| 2024-04-24 | 13.29 | 13.54 | 12.80 | 13.50 | 9.09 | qfq | 5,665,000 | 74,622,784 | 1.58% |
| 2024-04-23 | 13.05 | 13.43 | 13.01 | 13.29 | 8.95 | qfq | 5,992,623 | 79,573,137 | -0.30% |
| 2024-04-22 | 13.72 | 13.88 | 13.24 | 13.33 | 8.98 | qfq | 9,623,230 | 129,912,260 | -5.86% |
| 2024-04-19 | 14.50 | 15.24 | 14.02 | 14.16 | 9.53 | qfq | 15,825,187 | 233,140,863 | 2.24% |
| 2024-04-18 | 12.68 | 13.85 | 12.68 | 13.85 | 9.33 | qfq | 3,313,889 | 45,540,874 | 10.01% |
| 2024-04-17 | 12.56 | 13.13 | 12.54 | 12.59 | 8.48 | qfq | 4,849,718 | 61,584,961 | 1.04% |
| 2024-04-16 | 12.80 | 12.95 | 12.20 | 12.46 | 8.39 | qfq | 3,849,698 | 48,375,907 | -3.71% |
| 2024-04-15 | 13.17 | 13.32 | 12.70 | 12.94 | 8.71 | qfq | 3,364,680 | 43,824,436 | -2.04% |
| 2024-04-12 | 13.47 | 13.50 | 13.07 | 13.21 | 8.89 | qfq | 2,904,580 | 38,443,903 | -2.08% |
| 2024-04-11 | 13.35 | 13.66 | 13.25 | 13.49 | 9.08 | qfq | 4,090,915 | 55,269,619 | 1.28% |
| 2024-04-10 | 13.79 | 13.81 | 13.28 | 13.32 | 8.97 | qfq | 7,603,795 | 102,713,950 | -4.45% |
| 2024-04-09 | 12.61 | 13.94 | 12.61 | 13.94 | 9.39 | qfq | 11,253,696 | 153,158,162 | 10.02% |
| 2024-04-08 | 12.93 | 12.95 | 12.66 | 12.67 | 8.53 | qfq | 2,425,160 | 30,975,657 | -2.01% |
| 2024-04-03 | 12.85 | 13.35 | 12.75 | 12.93 | 8.71 | qfq | 4,761,540 | 61,974,694 | -0.92% |
| 2024-04-02 | 12.67 | 13.35 | 12.51 | 13.05 | 8.79 | qfq | 3,941,960 | 50,617,450 | 2.59% |
| 2024-04-01 | 12.44 | 12.72 | 12.42 | 12.72 | 8.56 | qfq | 2,323,460 | 29,295,781 | 2.33% |
| 2024-03-29 | 12.08 | 12.48 | 12.03 | 12.43 | 8.37 | qfq | 1,832,860 | 22,436,365 | 2.90% |
| 2024-03-28 | 11.99 | 12.20 | 11.88 | 12.08 | 8.13 | qfq | 2,137,740 | 25,781,139 | 0.25% |
| 2024-03-27 | 11.99 | 12.32 | 11.99 | 12.05 | 8.11 | qfq | 2,343,580 | 28,454,187 | 0.67% |
| 2024-03-26 | 11.91 | 12.09 | 11.72 | 11.97 | 8.06 | qfq | 1,684,160 | 20,085,364 | 0.67% |
| 2024-03-25 | 12.30 | 12.32 | 11.85 | 11.89 | 8.01 | qfq | 2,089,420 | 25,130,169 | -2.94% |
| 2024-03-22 | 12.55 | 12.62 | 12.17 | 12.25 | 8.25 | qfq | 1,608,920 | 19,862,147 | -2.16% |
| 2024-03-21 | 12.47 | 12.64 | 12.35 | 12.52 | 8.43 | qfq | 1,674,197 | 20,948,412 | 0.81% |
| 2024-03-20 | 12.29 | 12.44 | 12.25 | 12.42 | 8.36 | qfq | 1,418,460 | 17,523,913 | 1.06% |
| 2024-03-19 | 12.22 | 12.37 | 12.20 | 12.29 | 8.28 | qfq | 1,438,180 | 17,705,138 | 0.82% |
| 2024-03-18 | 12.12 | 12.34 | 12.11 | 12.19 | 8.21 | qfq | 2,498,700 | 30,469,032 | 0.16% |
| 2024-03-15 | 11.99 | 12.20 | 11.95 | 12.17 | 8.19 | qfq | 1,477,920 | 17,879,374 | 1.59% |
| 2024-03-14 | 12.13 | 12.22 | 11.85 | 11.98 | 8.07 | qfq | 1,412,660 | 16,979,210 | -1.32% |
| 2024-03-13 | 12.21 | 12.41 | 12.02 | 12.14 | 8.17 | qfq | 3,330,740 | 40,629,928 | -0.57% |
| 2024-03-12 | 11.84 | 12.23 | 11.72 | 12.21 | 8.22 | qfq | 2,528,300 | 30,387,024 | 3.13% |
| 2024-03-11 | 11.49 | 11.95 | 11.40 | 11.84 | 7.97 | qfq | 2,816,080 | 32,893,726 | 3.32% |
| 2024-03-08 | 11.48 | 11.53 | 11.32 | 11.46 | 7.72 | qfq | 1,235,680 | 14,131,966 | 0.09% |
| 2024-03-07 | 11.47 | 11.61 | 11.36 | 11.45 | 7.71 | qfq | 1,993,199 | 22,928,449 | 0.09% |
| 2024-03-06 | 11.31 | 11.53 | 11.25 | 11.44 | 7.70 | qfq | 1,551,434 | 17,711,709 | 0.18% |
| 2024-03-05 | 11.55 | 11.55 | 11.33 | 11.42 | 7.69 | qfq | 2,272,360 | 25,971,359 | -0.78% |
| 2024-03-04 | 11.49 | 11.58 | 11.36 | 11.51 | 7.75 | qfq | 2,281,100 | 26,185,605 | 0.09% |
| 2024-03-01 | 11.69 | 11.69 | 11.30 | 11.50 | 7.74 | qfq | 3,633,800 | 41,591,396 | -1.79% |
| 2024-02-29 | 11.54 | 11.86 | 11.42 | 11.71 | 7.88 | qfq | 4,403,315 | 51,120,785 | 0.34% |
| 2024-02-28 | 12.37 | 12.68 | 11.61 | 11.67 | 7.86 | qfq | 4,499,733 | 54,625,326 | -5.20% |
| 2024-02-27 | 12.02 | 12.31 | 11.71 | 12.31 | 8.29 | qfq | 1,763,460 | 21,478,819 | 2.58% |
| 2024-02-26 | 11.91 | 12.24 | 11.90 | 12.00 | 8.08 | qfq | 2,585,080 | 31,174,111 | 0.67% |
| 2024-02-23 | 11.72 | 12.07 | 11.51 | 11.92 | 8.03 | qfq | 2,731,800 | 32,421,039 | 2.14% |
| 2024-02-22 | 11.60 | 11.72 | 11.33 | 11.67 | 7.86 | qfq | 3,181,580 | 36,675,231 | 0.26% |
| 2024-02-21 | 11.23 | 11.87 | 10.98 | 11.64 | 7.84 | qfq | 3,951,390 | 45,854,081 | 2.92% |
| 2024-02-20 | 11.02 | 11.51 | 10.77 | 11.31 | 7.62 | qfq | 4,311,923 | 48,693,647 | 2.45% |
| 2024-02-19 | 10.56 | 11.58 | 10.55 | 11.04 | 7.43 | qfq | 5,090,366 | 56,545,370 | 4.45% |
| 2024-02-08 | 9.69 | 10.60 | 9.50 | 10.57 | 7.12 | qfq | 6,721,737 | 68,134,385 | 9.65% |
| 2024-02-07 | 10.13 | 10.17 | 9.53 | 9.64 | 6.49 | qfq | 5,930,016 | 58,036,080 | -5.12% |
| 2024-02-06 | 9.86 | 10.28 | 9.12 | 10.16 | 6.84 | qfq | 5,829,707 | 56,492,602 | 2.83% |
| 2024-02-05 | 11.00 | 11.00 | 9.88 | 9.88 | 6.65 | qfq | 5,678,520 | 57,039,887 | -10.02% |
| 2024-02-02 | 11.49 | 11.72 | 10.56 | 10.98 | 7.39 | qfq | 3,691,600 | 41,081,590 | -4.27% |
| 2024-02-01 | 11.75 | 11.76 | 11.14 | 11.47 | 7.72 | qfq | 2,895,460 | 33,137,469 | -2.05% |
| 2024-01-31 | 12.53 | 12.53 | 11.71 | 11.71 | 7.88 | qfq | 3,301,260 | 39,737,188 | -6.54% |
| 2024-01-30 | 12.88 | 12.88 | 12.53 | 12.53 | 8.44 | qfq | 2,722,060 | 34,613,607 | -2.87% |
| 2024-01-29 | 13.23 | 13.28 | 12.85 | 12.90 | 8.69 | qfq | 1,933,680 | 25,122,504 | -2.49% |
| 2024-01-26 | 13.17 | 13.46 | 13.06 | 13.23 | 8.91 | qfq | 2,451,560 | 32,603,223 | 0.30% |
| 2024-01-25 | 12.78 | 13.29 | 12.55 | 13.19 | 8.88 | qfq | 2,431,840 | 31,457,491 | 3.13% |
| 2024-01-24 | 12.62 | 12.98 | 12.30 | 12.79 | 8.61 | qfq | 3,930,600 | 49,823,232 | 1.51% |
| 2024-01-23 | 12.77 | 12.99 | 12.33 | 12.60 | 8.48 | qfq | 3,936,020 | 49,382,773 | -2.17% |
| 2024-01-22 | 13.90 | 13.90 | 12.81 | 12.88 | 8.67 | qfq | 3,109,920 | 41,371,966 | -7.00% |
| 2024-01-19 | 14.00 | 14.11 | 13.80 | 13.85 | 9.33 | qfq | 1,952,060 | 27,259,083 | -1.35% |
| 2024-01-18 | 14.35 | 14.35 | 13.69 | 14.04 | 9.45 | qfq | 4,264,757 | 59,383,204 | -3.04% |
| 2024-01-17 | 14.87 | 14.97 | 14.48 | 14.48 | 9.75 | qfq | 4,237,468 | 62,207,521 | -2.49% |
| 2024-01-16 | 14.50 | 15.30 | 14.50 | 14.85 | 10.00 | qfq | 5,957,980 | 88,418,565 | 2.63% |
| 2024-01-15 | 14.42 | 14.60 | 14.34 | 14.47 | 9.74 | qfq | 1,940,360 | 28,123,491 | 0.28% |
| 2024-01-12 | 14.36 | 14.74 | 14.35 | 14.43 | 9.72 | qfq | 2,258,060 | 32,901,806 | 0.35% |
| 2024-01-11 | 14.10 | 14.43 | 14.08 | 14.38 | 9.68 | qfq | 2,249,407 | 32,206,157 | 1.63% |
| 2024-01-10 | 14.04 | 14.24 | 13.83 | 14.15 | 9.53 | qfq | 2,283,280 | 32,121,410 | 0.93% |
| 2024-01-09 | 13.91 | 14.10 | 13.84 | 14.02 | 9.44 | qfq | 1,686,700 | 23,596,960 | 0.86% |
| 2024-01-08 | 14.05 | 14.19 | 13.90 | 13.90 | 9.36 | qfq | 1,769,000 | 24,832,598 | -1.28% |
| 2024-01-05 | 14.34 | 14.39 | 14.03 | 14.08 | 9.48 | qfq | 1,572,720 | 22,353,909 | -1.61% |
| 2024-01-04 | 14.38 | 14.48 | 14.22 | 14.31 | 9.64 | qfq | 1,751,040 | 25,106,345 | -0.49% |
| 2024-01-03 | 14.41 | 14.53 | 14.30 | 14.38 | 9.68 | qfq | 1,987,980 | 28,677,924 | -0.62% |
| 2024-01-02 | 14.32 | 14.51 | 14.25 | 14.47 | 9.74 | qfq | 3,099,440 | 44,604,781 | 0.98% |
| 2023-12-29 | 14.38 | 14.44 | 14.25 | 14.33 | 9.65 | qfq | 2,637,140 | 37,836,246 | -0.28% |
| 2023-12-28 | 14.48 | 14.51 | 14.20 | 14.37 | 9.68 | qfq | 3,020,920 | 43,261,668 | -0.62% |
| 2023-12-27 | 13.90 | 14.50 | 13.89 | 14.46 | 9.74 | qfq | 3,905,820 | 55,690,622 | 4.03% |
| 2023-12-26 | 14.16 | 14.16 | 13.88 | 13.90 | 9.36 | qfq | 2,203,400 | 30,763,863 | -1.77% |
| 2023-12-25 | 14.05 | 14.25 | 14.00 | 14.15 | 9.53 | qfq | 1,734,440 | 24,491,326 | 0.28% |
| 2023-12-22 | 14.41 | 14.47 | 14.08 | 14.11 | 9.50 | qfq | 2,307,260 | 32,912,694 | -2.08% |
| 2023-12-21 | 14.09 | 14.45 | 14.03 | 14.41 | 9.70 | qfq | 2,332,319 | 33,270,940 | 1.62% |
| 2023-12-20 | 14.27 | 14.44 | 14.18 | 14.18 | 9.55 | qfq | 2,267,480 | 32,467,753 | -0.63% |
| 2023-12-19 | 14.10 | 14.27 | 14.05 | 14.27 | 9.61 | qfq | 2,106,120 | 29,879,459 | 0.85% |
| 2023-12-18 | 14.33 | 14.44 | 14.05 | 14.15 | 9.53 | qfq | 4,538,372 | 64,549,432 | -2.41% |
| 2023-12-15 | 14.74 | 15.04 | 14.14 | 14.50 | 9.76 | qfq | 5,499,120 | 79,911,405 | 0.07% |
| 2023-12-14 | 14.59 | 14.72 | 14.48 | 14.49 | 9.76 | qfq | 2,927,700 | 42,579,180 | -0.62% |
| 2023-12-13 | 14.66 | 15.07 | 14.57 | 14.58 | 9.82 | qfq | 3,573,300 | 52,553,347 | -1.82% |
| 2023-12-12 | 14.71 | 14.91 | 14.54 | 14.85 | 10.00 | qfq | 4,238,900 | 62,466,123 | 0.95% |
| 2023-12-11 | 14.20 | 14.75 | 13.99 | 14.71 | 9.90 | qfq | 7,161,815 | 103,629,641 | 0.68% |
| 2023-12-08 | 15.19 | 15.25 | 14.58 | 14.61 | 9.84 | qfq | 11,024,133 | 163,523,808 | -5.13% |
| 2023-12-07 | 15.46 | 15.55 | 14.95 | 15.40 | 10.37 | qfq | 13,561,722 | 206,754,058 | -2.41% |
| 2023-12-06 | 15.05 | 16.56 | 15.05 | 15.78 | 10.63 | qfq | 17,547,117 | 275,384,146 | 3.07% |
| 2023-12-05 | 14.88 | 16.20 | 14.82 | 15.31 | 10.31 | qfq | 10,016,955 | 154,353,129 | 2.55% |
| 2023-12-04 | 15.10 | 15.10 | 14.74 | 14.93 | 10.05 | qfq | 2,631,820 | 39,136,398 | -0.80% |
| 2023-12-01 | 15.00 | 15.38 | 15.00 | 15.05 | 10.13 | qfq | 3,526,564 | 53,414,616 | 0.20% |
| 2023-11-30 | 14.95 | 15.03 | 14.80 | 15.02 | 10.11 | qfq | 1,860,180 | 27,748,230 | 0.40% |
| 2023-11-29 | 14.92 | 15.15 | 14.83 | 14.96 | 10.07 | qfq | 1,943,160 | 29,076,404 | 0.47% |
| 2023-11-28 | 14.77 | 15.02 | 14.59 | 14.89 | 10.03 | qfq | 1,817,434 | 27,073,540 | 0.68% |
| 2023-11-27 | 14.91 | 14.97 | 14.79 | 14.79 | 9.96 | qfq | 1,888,100 | 28,026,937 | -1.60% |
| 2023-11-24 | 15.12 | 15.13 | 14.92 | 15.03 | 10.12 | qfq | 2,229,330 | 33,475,143 | -0.20% |
| 2023-11-23 | 14.82 | 15.14 | 14.82 | 15.06 | 10.14 | qfq | 2,327,565 | 34,941,526 | 1.14% |
| 2023-11-22 | 14.85 | 15.05 | 14.72 | 14.89 | 10.03 | qfq | 2,147,380 | 32,030,414 | 0.20% |
| 2023-11-21 | 14.64 | 14.89 | 14.64 | 14.86 | 10.01 | qfq | 2,038,960 | 30,196,386 | 1.64% |
| 2023-11-20 | 14.57 | 14.66 | 14.46 | 14.62 | 9.84 | qfq | 1,378,580 | 20,097,999 | 0.69% |
| 2023-11-17 | 14.46 | 14.56 | 14.31 | 14.52 | 9.78 | qfq | 1,218,340 | 17,652,886 | 0.41% |
| 2023-11-16 | 14.44 | 14.57 | 14.37 | 14.46 | 9.74 | qfq | 1,651,604 | 23,905,067 | 0.14% |
| 2023-11-15 | 14.55 | 14.59 | 14.36 | 14.44 | 9.72 | qfq | 1,210,880 | 17,491,367 | 0.28% |
| 2023-11-14 | 14.41 | 14.51 | 14.32 | 14.40 | 9.70 | qfq | 1,280,084 | 18,450,544 | -0.62% |
| 2023-11-13 | 14.43 | 14.60 | 14.29 | 14.49 | 9.76 | qfq | 1,606,023 | 23,100,653 | 0.28% |
| 2023-11-10 | 14.41 | 14.55 | 14.21 | 14.45 | 9.73 | qfq | 1,776,800 | 25,534,438 | 0.00% |
| 2023-11-09 | 14.35 | 14.49 | 14.22 | 14.45 | 9.73 | qfq | 2,122,343 | 30,551,747 | 0.84% |
| 2023-11-08 | 14.49 | 14.58 | 14.28 | 14.33 | 9.65 | qfq | 1,245,100 | 17,909,794 | -1.17% |
| 2023-11-07 | 14.34 | 14.60 | 14.26 | 14.50 | 9.76 | qfq | 1,917,298 | 27,729,400 | 0.62% |
| 2023-11-06 | 14.36 | 14.46 | 14.20 | 14.41 | 9.70 | qfq | 2,112,336 | 30,260,751 | 0.91% |
| 2023-11-03 | 14.13 | 14.39 | 14.11 | 14.28 | 9.62 | qfq | 1,514,998 | 21,640,271 | 1.42% |
| 2023-11-02 | 14.27 | 14.36 | 14.06 | 14.08 | 9.48 | qfq | 1,480,240 | 20,978,541 | -1.68% |
| 2023-11-01 | 14.07 | 14.38 | 13.94 | 14.32 | 9.64 | qfq | 2,723,098 | 38,723,850 | 1.78% |
| 2023-10-31 | 14.20 | 14.27 | 14.01 | 14.07 | 9.47 | qfq | 1,785,920 | 25,247,849 | -0.99% |
| 2023-10-30 | 13.75 | 14.23 | 13.75 | 14.21 | 9.57 | qfq | 3,892,900 | 54,898,866 | 3.57% |
| 2023-10-27 | 13.17 | 13.79 | 13.17 | 13.72 | 9.24 | qfq | 2,705,240 | 36,745,074 | 3.78% |
| 2023-10-26 | 13.53 | 13.60 | 13.12 | 13.22 | 8.90 | qfq | 2,950,182 | 39,162,650 | -3.08% |
| 2023-10-25 | 13.35 | 13.66 | 13.32 | 13.64 | 9.18 | qfq | 1,818,560 | 24,619,231 | 2.40% |
| 2023-10-24 | 12.83 | 13.38 | 12.80 | 13.32 | 8.97 | qfq | 2,054,020 | 27,048,918 | 4.31% |
| 2023-10-23 | 12.98 | 13.03 | 12.70 | 12.77 | 8.60 | qfq | 1,981,657 | 25,481,527 | -1.54% |
| 2023-10-20 | 13.10 | 13.19 | 12.91 | 12.97 | 8.73 | qfq | 2,427,822 | 31,579,831 | -1.14% |
| 2023-10-19 | 13.26 | 13.39 | 13.06 | 13.12 | 8.83 | qfq | 1,725,560 | 22,830,003 | -0.91% |
| 2023-10-18 | 13.41 | 13.50 | 13.21 | 13.24 | 8.91 | qfq | 1,655,641 | 22,058,860 | -1.85% |
| 2023-10-17 | 13.60 | 13.73 | 13.42 | 13.49 | 9.08 | qfq | 1,719,960 | 23,212,721 | -0.52% |
| 2023-10-16 | 13.73 | 13.75 | 13.55 | 13.56 | 9.13 | qfq | 1,939,546 | 26,410,148 | -1.09% |
| 2023-10-13 | 13.76 | 13.92 | 13.63 | 13.71 | 9.23 | qfq | 1,519,438 | 20,850,240 | -1.01% |
| 2023-10-12 | 13.99 | 14.05 | 13.81 | 13.85 | 9.33 | qfq | 1,304,292 | 18,088,159 | 0.00% |
| 2023-10-11 | 13.78 | 13.99 | 13.77 | 13.85 | 9.33 | qfq | 1,581,278 | 21,934,334 | 0.36% |
| 2023-10-10 | 14.05 | 14.10 | 13.77 | 13.80 | 9.29 | qfq | 2,116,587 | 29,349,008 | -1.78% |
| 2023-10-09 | 14.22 | 14.24 | 13.94 | 14.05 | 9.46 | qfq | 1,902,380 | 26,725,662 | -1.20% |
| 2023-09-28 | 14.24 | 14.34 | 14.12 | 14.22 | 9.57 | qfq | 1,281,200 | 18,207,527 | 0.14% |
| 2023-09-27 | 14.23 | 14.32 | 14.03 | 14.20 | 9.56 | qfq | 1,142,933 | 16,267,149 | 0.57% |
| 2023-09-26 | 14.11 | 14.29 | 14.09 | 14.12 | 9.51 | qfq | 1,430,740 | 20,325,672 | -0.42% |
| 2023-09-25 | 14.43 | 14.43 | 14.15 | 14.18 | 9.55 | qfq | 1,142,692 | 16,300,112 | -1.05% |
| 2023-09-22 | 14.05 | 14.35 | 13.97 | 14.33 | 9.65 | qfq | 1,373,624 | 19,515,816 | 1.99% |
| 2023-09-21 | 14.23 | 14.35 | 14.05 | 14.05 | 9.46 | qfq | 1,736,233 | 24,575,853 | -1.68% |
| 2023-09-20 | 14.32 | 14.50 | 14.18 | 14.29 | 9.62 | qfq | 1,751,320 | 25,138,687 | -0.56% |
| 2023-09-19 | 14.44 | 14.67 | 14.32 | 14.37 | 9.68 | qfq | 1,199,284 | 17,267,370 | -1.58% |
| 2023-09-18 | 14.28 | 14.62 | 14.13 | 14.60 | 9.83 | qfq | 1,693,520 | 24,476,082 | 2.31% |
| 2023-09-15 | 14.49 | 14.52 | 14.20 | 14.27 | 9.61 | qfq | 1,895,445 | 27,196,265 | -0.83% |
| 2023-09-14 | 14.64 | 14.67 | 14.31 | 14.39 | 9.69 | qfq | 1,487,745 | 21,449,240 | -1.84% |
| 2023-09-13 | 14.74 | 14.80 | 14.56 | 14.66 | 9.87 | qfq | 1,746,020 | 25,603,874 | -0.54% |
| 2023-09-12 | 14.72 | 14.86 | 14.63 | 14.74 | 9.92 | qfq | 1,206,400 | 17,800,198 | 0.14% |
| 2023-09-11 | 14.53 | 14.78 | 14.36 | 14.72 | 9.91 | qfq | 2,244,625 | 32,815,091 | 1.87% |
| 2023-09-08 | 14.62 | 14.71 | 14.42 | 14.45 | 9.73 | qfq | 1,244,718 | 18,061,006 | -1.16% |
| 2023-09-07 | 14.80 | 14.92 | 14.61 | 14.62 | 9.84 | qfq | 2,391,260 | 35,117,587 | -1.35% |
| 2023-09-06 | 14.88 | 14.92 | 14.74 | 14.82 | 9.98 | qfq | 1,965,940 | 29,149,733 | -0.54% |
| 2023-09-05 | 14.72 | 14.98 | 14.72 | 14.90 | 10.03 | qfq | 2,982,528 | 44,412,412 | 0.68% |
| 2023-09-04 | 14.34 | 14.82 | 14.30 | 14.80 | 9.97 | qfq | 3,362,980 | 49,085,153 | 3.50% |
| 2023-09-01 | 14.12 | 14.34 | 14.07 | 14.30 | 9.63 | qfq | 2,046,808 | 29,197,546 | 1.27% |
| 2023-08-31 | 14.09 | 14.29 | 13.90 | 14.12 | 9.51 | qfq | 2,507,300 | 35,292,249 | 0.14% |
| 2023-08-30 | 13.99 | 14.23 | 13.99 | 14.10 | 9.49 | qfq | 1,899,500 | 26,820,711 | 0.79% |
| 2023-08-29 | 13.56 | 14.02 | 13.56 | 13.99 | 9.42 | qfq | 2,321,160 | 32,172,226 | 2.72% |
| 2023-08-28 | 14.06 | 14.19 | 13.53 | 13.62 | 9.17 | qfq | 2,896,380 | 40,000,846 | 0.67% |
| 2023-08-25 | 13.60 | 13.83 | 13.45 | 13.53 | 9.11 | qfq | 2,383,060 | 32,530,178 | -1.24% |
| 2023-08-24 | 13.65 | 13.79 | 13.40 | 13.70 | 9.22 | qfq | 2,600,590 | 35,375,482 | 1.11% |
| 2023-08-23 | 13.80 | 13.87 | 13.53 | 13.55 | 9.12 | qfq | 2,656,195 | 36,234,260 | -2.17% |
| 2023-08-22 | 13.93 | 14.02 | 13.58 | 13.85 | 9.33 | qfq | 3,371,072 | 46,368,108 | -0.43% |
| 2023-08-21 | 14.11 | 14.16 | 13.88 | 13.91 | 9.37 | qfq | 3,482,267 | 48,688,204 | -1.07% |
| 2023-08-18 | 14.89 | 15.21 | 14.02 | 14.06 | 9.47 | qfq | 6,691,104 | 96,053,501 | -6.20% |
| 2023-08-17 | 14.94 | 15.00 | 14.52 | 14.99 | 10.09 | qfq | 3,405,924 | 50,272,977 | -0.07% |
| 2023-08-16 | 14.60 | 15.15 | 14.53 | 15.00 | 10.10 | qfq | 3,611,828 | 53,965,676 | 2.46% |
| 2023-08-15 | 14.68 | 14.72 | 14.50 | 14.64 | 9.86 | qfq | 1,829,618 | 26,712,281 | 0.48% |
| 2023-08-14 | 14.58 | 14.73 | 14.40 | 14.57 | 9.81 | qfq | 2,587,680 | 37,588,153 | -0.75% |
| 2023-08-11 | 15.20 | 15.20 | 14.66 | 14.68 | 9.88 | qfq | 2,189,980 | 32,586,314 | -2.78% |
| 2023-08-10 | 15.08 | 15.19 | 14.92 | 15.10 | 10.17 | qfq | 1,925,602 | 28,981,236 | 0.33% |
| 2023-08-09 | 15.19 | 15.31 | 15.01 | 15.05 | 10.13 | qfq | 1,815,573 | 27,527,733 | -0.99% |
| 2023-08-08 | 15.30 | 15.36 | 15.02 | 15.20 | 10.23 | qfq | 1,857,309 | 28,164,466 | -0.78% |
| 2023-08-07 | 15.44 | 15.55 | 15.26 | 15.32 | 10.32 | qfq | 2,519,300 | 38,672,691 | -1.16% |
| 2023-08-04 | 15.50 | 15.73 | 15.41 | 15.50 | 10.44 | qfq | 2,479,062 | 38,535,777 | -0.58% |
| 2023-08-03 | 15.28 | 15.62 | 15.22 | 15.59 | 10.50 | qfq | 3,133,280 | 48,511,571 | 2.03% |
| 2023-08-02 | 15.54 | 15.54 | 15.19 | 15.28 | 10.29 | qfq | 2,482,220 | 37,960,629 | -1.67% |
| 2023-08-01 | 15.67 | 15.82 | 15.50 | 15.54 | 10.46 | qfq | 3,187,440 | 49,838,425 | -2.26% |
| 2023-07-31 | 15.60 | 15.95 | 15.46 | 15.90 | 10.71 | qfq | 4,136,986 | 65,032,078 | 2.65% |
| 2023-07-28 | 15.12 | 15.62 | 15.07 | 15.49 | 10.43 | qfq | 3,371,051 | 51,793,634 | 2.24% |
| 2023-07-27 | 15.35 | 15.39 | 15.06 | 15.15 | 10.20 | qfq | 2,366,540 | 36,037,908 | -1.24% |
| 2023-07-26 | 15.30 | 15.40 | 15.17 | 15.34 | 10.33 | qfq | 1,977,280 | 30,225,807 | 0.00% |
| 2023-07-25 | 15.67 | 15.73 | 15.17 | 15.34 | 10.33 | qfq | 3,623,620 | 55,506,547 | -1.92% |
| 2023-07-24 | 15.71 | 15.74 | 15.43 | 15.64 | 10.53 | qfq | 2,200,643 | 34,266,256 | 0.06% |
| 2023-07-21 | 15.24 | 15.74 | 15.24 | 15.63 | 10.52 | qfq | 2,955,876 | 46,061,864 | 1.96% |
| 2023-07-20 | 15.44 | 15.50 | 15.14 | 15.33 | 10.32 | qfq | 2,154,580 | 32,961,001 | 0.26% |
| 2023-07-19 | 15.34 | 15.38 | 15.16 | 15.29 | 10.30 | qfq | 1,312,560 | 20,051,694 | 0.39% |
| 2023-07-18 | 15.11 | 15.41 | 15.03 | 15.23 | 10.25 | qfq | 1,696,640 | 25,835,660 | 0.73% |