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
顺控发展003039.SZ
最近收盘价11.302026-07-17
最近交易日2026-07-17
成交量（股）4,658,868
成交额（元）53,498,004
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.231 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-24 | 2024-06-28 | cash_dividend | 0.173 | — | — | — | 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 | 11.38 | 11.75 | 11.26 | 11.30 | 11.30 | qfq | 4,658,868 | 53,498,004 | -1.22% |
| 2026-07-16 | 11.38 | 11.51 | 11.30 | 11.44 | 11.44 | qfq | 3,419,604 | 39,072,870 | 0.53% |
| 2026-07-15 | 11.17 | 11.39 | 11.11 | 11.38 | 11.38 | qfq | 3,142,859 | 35,506,181 | 1.79% |
| 2026-07-14 | 10.90 | 11.25 | 10.83 | 11.18 | 11.18 | qfq | 4,421,900 | 49,110,414 | 2.38% |
| 2026-07-13 | 11.12 | 11.13 | 10.85 | 10.92 | 10.92 | qfq | 3,035,400 | 33,247,612 | -1.27% |
| 2026-07-10 | 10.96 | 11.18 | 10.78 | 11.06 | 11.06 | qfq | 3,837,300 | 42,339,200 | 1.10% |
| 2026-07-09 | 11.10 | 11.20 | 10.87 | 10.94 | 10.94 | qfq | 3,596,203 | 39,551,860 | -1.35% |
| 2026-07-08 | 11.30 | 11.34 | 11.02 | 11.09 | 11.09 | qfq | 3,195,700 | 35,608,273 | -1.51% |
| 2026-07-07 | 11.59 | 11.60 | 11.22 | 11.26 | 11.26 | qfq | 3,111,632 | 35,304,183 | -2.51% |
| 2026-07-06 | 11.60 | 11.65 | 11.41 | 11.55 | 11.55 | qfq | 3,032,477 | 34,946,697 | 0.52% |
| 2026-07-03 | 11.39 | 11.54 | 11.34 | 11.49 | 11.49 | qfq | 3,075,717 | 35,256,728 | 1.95% |
| 2026-07-02 | 11.24 | 11.51 | 11.24 | 11.27 | 11.27 | qfq | 2,725,239 | 30,920,113 | 0.27% |
| 2026-07-01 | 10.98 | 11.31 | 10.96 | 11.24 | 11.24 | qfq | 3,061,500 | 34,190,739 | 2.09% |
| 2026-06-30 | 11.15 | 11.27 | 10.96 | 11.01 | 11.01 | qfq | 3,106,799 | 34,309,483 | -1.26% |
| 2026-06-29 | 11.14 | 11.25 | 10.84 | 11.15 | 11.15 | qfq | 3,606,168 | 39,945,948 | 0.00% |
| 2026-06-26 | 11.33 | 11.41 | 11.10 | 11.15 | 11.15 | qfq | 3,318,700 | 37,255,067 | -2.11% |
| 2026-06-25 | 11.64 | 11.72 | 11.35 | 11.39 | 11.39 | qfq | 3,018,881 | 34,574,715 | -2.73% |
| 2026-06-24 | 12.10 | 12.17 | 11.65 | 11.71 | 11.71 | qfq | 3,598,800 | 42,450,605 | -3.22% |
| 2026-06-23 | 11.89 | 12.20 | 11.77 | 12.10 | 12.10 | qfq | 3,556,800 | 42,954,725 | 1.68% |
| 2026-06-22 | 12.03 | 12.03 | 11.48 | 11.90 | 11.90 | qfq | 4,002,718 | 46,906,829 | -2.30% |
| 2026-06-18 | 12.29 | 12.29 | 12.02 | 12.18 | 11.95 | qfq | 2,807,204 | 34,025,932 | -0.98% |
| 2026-06-17 | 12.31 | 12.38 | 12.18 | 12.30 | 12.07 | qfq | 2,523,400 | 30,968,459 | -0.73% |
| 2026-06-16 | 12.36 | 12.40 | 12.17 | 12.39 | 12.16 | qfq | 3,264,500 | 40,109,873 | -0.24% |
| 2026-06-15 | 12.31 | 12.47 | 12.21 | 12.42 | 12.18 | qfq | 4,407,300 | 54,382,517 | 0.73% |
| 2026-06-12 | 11.83 | 12.33 | 11.83 | 12.33 | 12.10 | qfq | 4,231,400 | 51,304,305 | 4.14% |
| 2026-06-11 | 11.86 | 11.92 | 11.67 | 11.84 | 11.62 | qfq | 2,744,600 | 32,297,762 | -0.17% |
| 2026-06-10 | 12.02 | 12.02 | 11.66 | 11.86 | 11.64 | qfq | 3,489,066 | 41,206,986 | -1.41% |
| 2026-06-09 | 12.16 | 12.19 | 11.94 | 12.03 | 11.80 | qfq | 2,759,560 | 33,219,663 | -0.66% |
| 2026-06-08 | 12.21 | 12.37 | 11.93 | 12.11 | 11.88 | qfq | 4,222,000 | 51,181,610 | -2.18% |
| 2026-06-05 | 12.47 | 12.59 | 12.25 | 12.38 | 12.15 | qfq | 3,230,500 | 40,047,659 | -0.96% |
| 2026-06-04 | 12.72 | 12.90 | 12.42 | 12.50 | 12.26 | qfq | 4,173,131 | 52,431,785 | -2.57% |
| 2026-06-03 | 12.90 | 12.94 | 12.72 | 12.83 | 12.59 | qfq | 3,393,474 | 43,475,023 | -1.08% |
| 2026-06-02 | 13.17 | 13.22 | 12.92 | 12.97 | 12.72 | qfq | 3,347,400 | 43,630,713 | -1.44% |
| 2026-06-01 | 12.98 | 13.18 | 12.83 | 13.16 | 12.91 | qfq | 3,907,800 | 51,042,012 | 1.94% |
| 2026-05-29 | 12.86 | 13.10 | 12.83 | 12.91 | 12.67 | qfq | 4,407,744 | 57,228,521 | 0.70% |
| 2026-05-28 | 12.98 | 13.10 | 12.61 | 12.82 | 12.58 | qfq | 4,025,900 | 51,619,277 | -1.16% |
| 2026-05-27 | 13.08 | 13.25 | 12.90 | 12.97 | 12.72 | qfq | 3,599,000 | 46,826,907 | -1.74% |
| 2026-05-26 | 13.24 | 13.29 | 13.06 | 13.20 | 12.95 | qfq | 2,749,800 | 36,217,612 | -0.30% |
| 2026-05-25 | 13.47 | 13.49 | 13.10 | 13.24 | 12.99 | qfq | 3,567,700 | 47,257,170 | -0.97% |
| 2026-05-22 | 13.39 | 13.50 | 13.30 | 13.37 | 13.12 | qfq | 3,684,099 | 49,328,535 | 0.75% |
| 2026-05-21 | 13.54 | 13.73 | 13.25 | 13.27 | 13.02 | qfq | 4,543,200 | 61,448,722 | -1.99% |
| 2026-05-20 | 13.88 | 13.95 | 13.44 | 13.54 | 13.28 | qfq | 4,577,200 | 62,025,542 | -2.87% |
| 2026-05-19 | 13.83 | 14.02 | 13.83 | 13.94 | 13.68 | qfq | 2,562,300 | 35,698,867 | 0.43% |
| 2026-05-18 | 13.99 | 14.05 | 13.79 | 13.88 | 13.62 | qfq | 3,185,900 | 44,186,797 | -0.36% |
| 2026-05-15 | 14.20 | 14.25 | 13.84 | 13.93 | 13.67 | qfq | 4,681,100 | 65,618,625 | -1.83% |
| 2026-05-14 | 14.49 | 14.54 | 14.17 | 14.19 | 13.92 | qfq | 5,530,707 | 78,999,700 | -2.07% |
| 2026-05-13 | 14.53 | 14.65 | 14.44 | 14.49 | 14.22 | qfq | 4,292,300 | 62,452,835 | 0.21% |
| 2026-05-12 | 14.61 | 14.65 | 14.44 | 14.46 | 14.19 | qfq | 4,283,258 | 62,178,063 | -0.96% |
| 2026-05-11 | 14.63 | 14.75 | 14.53 | 14.60 | 14.32 | qfq | 4,885,103 | 71,352,205 | 0.00% |
| 2026-05-08 | 14.43 | 14.65 | 14.42 | 14.60 | 14.32 | qfq | 4,121,199 | 59,848,314 | 0.76% |
| 2026-05-07 | 14.41 | 14.50 | 14.27 | 14.49 | 14.22 | qfq | 4,985,600 | 71,660,713 | 1.05% |
| 2026-05-06 | 14.29 | 14.47 | 14.29 | 14.34 | 14.07 | qfq | 4,719,002 | 67,893,296 | 0.28% |
| 2026-04-30 | 14.59 | 14.60 | 14.26 | 14.30 | 14.03 | qfq | 5,305,401 | 76,101,220 | -1.72% |
| 2026-04-29 | 14.52 | 14.73 | 14.40 | 14.55 | 14.27 | qfq | 4,924,302 | 71,950,047 | 0.21% |
| 2026-04-28 | 14.36 | 14.55 | 14.26 | 14.52 | 14.24 | qfq | 6,105,300 | 87,932,646 | 0.55% |
| 2026-04-27 | 14.63 | 14.63 | 14.11 | 14.44 | 14.17 | qfq | 10,160,070 | 145,674,940 | -3.15% |
| 2026-04-24 | 15.19 | 15.40 | 14.85 | 14.91 | 14.63 | qfq | 7,052,025 | 106,189,420 | -2.42% |
| 2026-04-23 | 15.40 | 15.75 | 15.23 | 15.28 | 14.99 | qfq | 7,837,262 | 120,622,396 | -1.23% |
| 2026-04-22 | 15.50 | 15.68 | 15.39 | 15.47 | 15.18 | qfq | 6,637,217 | 102,776,001 | -0.83% |
| 2026-04-21 | 15.50 | 15.69 | 15.30 | 15.60 | 15.30 | qfq | 12,752,302 | 197,618,886 | 2.36% |
| 2026-04-20 | 15.00 | 15.90 | 14.97 | 15.24 | 14.95 | qfq | 18,157,251 | 278,820,114 | 5.18% |
| 2026-04-17 | 14.69 | 14.71 | 14.43 | 14.49 | 14.22 | qfq | 3,738,266 | 54,231,842 | -1.76% |
| 2026-04-16 | 14.80 | 14.88 | 14.62 | 14.75 | 14.47 | qfq | 2,860,345 | 42,113,498 | 0.41% |
| 2026-04-15 | 14.86 | 14.95 | 14.66 | 14.69 | 14.41 | qfq | 2,894,082 | 42,753,022 | -1.14% |
| 2026-04-14 | 14.99 | 14.99 | 14.74 | 14.86 | 14.58 | qfq | 2,796,422 | 41,498,164 | 0.00% |
| 2026-04-13 | 14.78 | 14.91 | 14.58 | 14.86 | 14.58 | qfq | 2,456,400 | 36,349,076 | 0.54% |
| 2026-04-10 | 14.65 | 14.85 | 14.57 | 14.78 | 14.50 | qfq | 2,874,300 | 42,486,695 | 1.65% |
| 2026-04-09 | 14.85 | 14.85 | 14.46 | 14.54 | 14.26 | qfq | 2,810,800 | 40,998,245 | -2.02% |
| 2026-04-08 | 14.60 | 14.84 | 14.54 | 14.84 | 14.56 | qfq | 3,855,497 | 56,768,253 | 3.20% |
| 2026-04-07 | 14.22 | 14.40 | 14.19 | 14.38 | 14.11 | qfq | 2,982,092 | 42,624,272 | 1.41% |
| 2026-04-03 | 14.78 | 14.80 | 14.16 | 14.18 | 13.91 | qfq | 3,895,500 | 55,885,546 | -3.60% |
| 2026-04-02 | 14.92 | 14.97 | 14.66 | 14.71 | 14.43 | qfq | 3,103,000 | 45,867,834 | -1.41% |
| 2026-04-01 | 14.97 | 15.09 | 14.78 | 14.92 | 14.64 | qfq | 3,091,400 | 46,051,019 | 1.50% |
| 2026-03-31 | 15.02 | 15.12 | 14.70 | 14.70 | 14.42 | qfq | 4,237,500 | 63,065,759 | -2.13% |
| 2026-03-30 | 15.05 | 15.16 | 14.77 | 15.02 | 14.74 | qfq | 4,203,873 | 62,976,827 | -1.12% |
| 2026-03-27 | 14.99 | 15.27 | 14.95 | 15.19 | 14.90 | qfq | 3,782,300 | 57,307,341 | 0.53% |
| 2026-03-26 | 15.40 | 15.43 | 15.04 | 15.11 | 14.82 | qfq | 4,820,600 | 73,227,499 | -1.88% |
| 2026-03-25 | 15.25 | 15.54 | 15.20 | 15.40 | 15.11 | qfq | 5,997,500 | 92,424,964 | 1.12% |
| 2026-03-24 | 15.00 | 15.28 | 14.77 | 15.23 | 14.94 | qfq | 7,175,511 | 107,885,921 | 3.39% |
| 2026-03-23 | 15.40 | 15.40 | 14.60 | 14.73 | 14.45 | qfq | 9,801,044 | 147,310,942 | -5.70% |
| 2026-03-20 | 16.25 | 16.48 | 15.56 | 15.62 | 15.32 | qfq | 8,792,669 | 139,248,025 | -3.34% |
| 2026-03-19 | 16.56 | 16.69 | 16.10 | 16.16 | 15.85 | qfq | 7,457,955 | 121,556,982 | -3.18% |
| 2026-03-18 | 16.51 | 16.79 | 16.42 | 16.69 | 16.37 | qfq | 4,878,200 | 81,021,389 | 0.91% |
| 2026-03-17 | 16.55 | 16.88 | 16.41 | 16.54 | 16.23 | qfq | 6,837,602 | 113,904,902 | 0.49% |
| 2026-03-16 | 16.86 | 16.89 | 16.31 | 16.46 | 16.15 | qfq | 8,458,250 | 139,709,020 | -2.60% |
| 2026-03-13 | 17.23 | 17.34 | 16.61 | 16.90 | 16.58 | qfq | 8,564,147 | 145,760,592 | -1.86% |
| 2026-03-12 | 17.04 | 17.46 | 16.84 | 17.22 | 16.89 | qfq | 13,181,145 | 225,972,222 | 1.06% |
| 2026-03-11 | 16.93 | 17.05 | 16.69 | 17.04 | 16.72 | qfq | 6,162,600 | 104,110,058 | 0.65% |
| 2026-03-10 | 16.90 | 17.20 | 16.85 | 16.93 | 16.61 | qfq | 7,425,351 | 126,189,453 | 0.53% |
| 2026-03-09 | 16.78 | 16.93 | 16.66 | 16.84 | 16.52 | qfq | 7,705,431 | 129,321,394 | -0.71% |
| 2026-03-06 | 16.67 | 17.05 | 16.52 | 16.96 | 16.64 | qfq | 7,612,664 | 128,790,613 | 1.56% |
| 2026-03-05 | 16.72 | 16.98 | 16.62 | 16.70 | 16.38 | qfq | 6,776,400 | 113,574,253 | 1.21% |
| 2026-03-04 | 16.16 | 16.78 | 16.02 | 16.50 | 16.19 | qfq | 6,957,671 | 115,077,299 | 0.30% |
| 2026-03-03 | 16.51 | 16.84 | 16.40 | 16.45 | 16.14 | qfq | 7,708,637 | 128,108,052 | -0.60% |
| 2026-03-02 | 16.62 | 16.76 | 16.31 | 16.55 | 16.24 | qfq | 7,743,309 | 128,159,574 | -2.07% |
| 2026-02-27 | 16.76 | 16.96 | 16.65 | 16.90 | 16.58 | qfq | 7,282,093 | 122,504,212 | 1.02% |
| 2026-02-26 | 16.60 | 16.77 | 16.51 | 16.73 | 16.41 | qfq | 6,115,591 | 101,670,958 | 0.90% |
| 2026-02-25 | 16.54 | 16.62 | 16.45 | 16.58 | 16.27 | qfq | 5,144,509 | 85,131,469 | 0.24% |
| 2026-02-24 | 16.21 | 16.68 | 16.21 | 16.54 | 16.23 | qfq | 6,998,865 | 115,504,235 | 2.67% |
| 2026-02-13 | 16.34 | 16.52 | 16.10 | 16.11 | 15.80 | qfq | 5,646,884 | 92,165,317 | -1.41% |
| 2026-02-12 | 16.36 | 16.53 | 16.16 | 16.34 | 16.03 | qfq | 5,483,800 | 89,917,820 | 0.00% |
| 2026-02-11 | 16.37 | 16.62 | 16.25 | 16.34 | 16.03 | qfq | 4,228,042 | 69,574,035 | -0.12% |
| 2026-02-10 | 16.55 | 16.55 | 16.32 | 16.36 | 16.05 | qfq | 4,333,987 | 71,043,897 | -1.15% |
| 2026-02-09 | 16.50 | 16.59 | 16.39 | 16.55 | 16.24 | qfq | 5,282,241 | 87,180,356 | 1.10% |
| 2026-02-06 | 16.24 | 16.64 | 16.08 | 16.37 | 16.06 | qfq | 6,410,500 | 105,268,184 | 0.55% |
| 2026-02-05 | 16.35 | 16.48 | 16.28 | 16.28 | 15.97 | qfq | 5,255,842 | 85,952,146 | -1.03% |
| 2026-02-04 | 16.51 | 16.69 | 16.30 | 16.45 | 16.14 | qfq | 7,012,691 | 115,458,253 | 0.12% |
| 2026-02-03 | 16.26 | 16.44 | 16.16 | 16.43 | 16.12 | qfq | 7,006,733 | 114,425,508 | 1.73% |
| 2026-02-02 | 16.38 | 16.89 | 15.83 | 16.15 | 15.84 | qfq | 9,585,841 | 157,489,327 | -1.94% |
| 2026-01-30 | 16.33 | 16.66 | 16.25 | 16.47 | 16.16 | qfq | 8,639,678 | 142,372,878 | 0.98% |
| 2026-01-29 | 16.27 | 16.70 | 16.20 | 16.31 | 16.00 | qfq | 9,761,018 | 160,883,484 | 0.18% |
| 2026-01-28 | 16.47 | 16.47 | 16.17 | 16.28 | 15.97 | qfq | 9,133,521 | 148,868,413 | -1.39% |
| 2026-01-27 | 16.98 | 17.00 | 16.21 | 16.51 | 16.20 | qfq | 14,612,984 | 240,175,707 | -3.90% |
| 2026-01-26 | 17.62 | 17.79 | 16.92 | 17.18 | 16.85 | qfq | 15,245,918 | 262,559,198 | -2.88% |
| 2026-01-23 | 17.82 | 17.89 | 17.57 | 17.69 | 17.35 | qfq | 16,590,926 | 293,617,239 | -1.89% |
| 2026-01-22 | 17.80 | 18.46 | 17.50 | 18.03 | 17.69 | qfq | 19,474,073 | 349,254,852 | 1.12% |
| 2026-01-21 | 18.54 | 18.54 | 17.75 | 17.83 | 17.49 | qfq | 27,958,388 | 503,595,525 | -4.81% |
| 2026-01-20 | 17.00 | 18.73 | 16.90 | 18.73 | 18.37 | qfq | 12,578,085 | 231,222,392 | 9.98% |
| 2026-01-19 | 17.65 | 17.80 | 16.94 | 17.03 | 16.71 | qfq | 17,346,196 | 297,997,743 | -4.81% |
| 2026-01-16 | 17.27 | 18.18 | 17.19 | 17.89 | 17.55 | qfq | 24,263,094 | 431,728,134 | 4.31% |
| 2026-01-15 | 17.05 | 17.33 | 16.73 | 17.15 | 16.82 | qfq | 15,448,143 | 261,631,435 | -1.38% |
| 2026-01-14 | 17.01 | 18.30 | 16.80 | 17.39 | 17.06 | qfq | 29,315,041 | 513,877,117 | 0.52% |
| 2026-01-13 | 16.48 | 17.60 | 16.25 | 17.30 | 16.97 | qfq | 30,878,062 | 529,495,672 | 4.98% |
| 2026-01-12 | 16.30 | 16.55 | 16.18 | 16.48 | 16.17 | qfq | 17,015,600 | 278,470,938 | 0.61% |
| 2026-01-09 | 16.44 | 16.50 | 16.23 | 16.38 | 16.07 | qfq | 16,072,277 | 262,643,556 | 0.43% |
| 2026-01-08 | 16.37 | 16.76 | 16.13 | 16.31 | 16.00 | qfq | 22,904,129 | 375,274,836 | -2.16% |
| 2026-01-07 | 16.50 | 17.60 | 16.50 | 16.67 | 16.35 | qfq | 32,109,765 | 542,672,383 | -1.88% |
| 2026-01-06 | 17.62 | 18.39 | 16.69 | 16.99 | 16.67 | qfq | 51,398,564 | 885,879,586 | -3.03% |
| 2026-01-05 | 17.52 | 17.52 | 16.75 | 17.52 | 17.19 | qfq | 13,455,747 | 232,684,764 | 9.98% |
| 2025-12-31 | 14.55 | 15.93 | 14.55 | 15.93 | 15.63 | qfq | 18,914,184 | 292,305,891 | 10.01% |
| 2025-12-30 | 14.57 | 14.63 | 14.45 | 14.48 | 14.21 | qfq | 5,902,000 | 85,681,164 | -1.30% |
| 2025-12-29 | 14.98 | 14.98 | 14.63 | 14.67 | 14.39 | qfq | 7,902,500 | 116,220,888 | -2.40% |
| 2025-12-26 | 14.72 | 15.28 | 14.56 | 15.03 | 14.74 | qfq | 12,942,016 | 193,953,464 | 2.11% |
| 2025-12-25 | 14.70 | 14.88 | 14.52 | 14.72 | 14.44 | qfq | 5,647,100 | 83,095,391 | 0.07% |
| 2025-12-24 | 14.45 | 15.00 | 14.40 | 14.71 | 14.43 | qfq | 7,998,439 | 117,834,453 | 1.45% |
| 2025-12-23 | 14.61 | 14.80 | 14.43 | 14.50 | 14.22 | qfq | 7,213,800 | 104,879,924 | -0.96% |
| 2025-12-22 | 13.95 | 14.83 | 13.95 | 14.64 | 14.36 | qfq | 13,616,041 | 197,973,769 | 4.80% |
| 2025-12-19 | 13.79 | 13.98 | 13.72 | 13.97 | 13.71 | qfq | 4,418,148 | 61,151,934 | 1.31% |
| 2025-12-18 | 13.37 | 14.18 | 13.32 | 13.79 | 13.53 | qfq | 8,190,300 | 112,352,180 | 2.83% |
| 2025-12-17 | 14.06 | 14.14 | 13.15 | 13.41 | 13.16 | qfq | 11,607,971 | 156,172,802 | -4.62% |
| 2025-12-16 | 14.30 | 14.35 | 13.97 | 14.06 | 13.79 | qfq | 6,143,018 | 86,711,913 | -1.82% |
| 2025-12-15 | 14.49 | 14.58 | 14.32 | 14.32 | 14.05 | qfq | 5,086,700 | 73,238,711 | -1.51% |
| 2025-12-12 | 14.30 | 14.62 | 14.26 | 14.54 | 14.26 | qfq | 8,693,046 | 126,102,061 | 1.04% |
| 2025-12-11 | 14.30 | 14.74 | 14.19 | 14.39 | 14.12 | qfq | 8,845,879 | 127,930,909 | 0.49% |
| 2025-12-10 | 14.36 | 14.47 | 14.27 | 14.32 | 14.05 | qfq | 5,877,242 | 84,373,521 | -0.56% |
| 2025-12-09 | 14.40 | 14.52 | 14.33 | 14.40 | 14.13 | qfq | 5,963,887 | 86,005,759 | 0.00% |
| 2025-12-08 | 14.65 | 14.66 | 14.37 | 14.40 | 14.13 | qfq | 9,817,489 | 141,868,589 | -0.48% |
| 2025-12-05 | 13.97 | 15.07 | 13.92 | 14.47 | 14.20 | qfq | 18,151,659 | 264,255,489 | 3.51% |
| 2025-12-04 | 14.18 | 14.23 | 13.98 | 13.98 | 13.71 | qfq | 3,187,428 | 44,741,836 | -1.20% |
| 2025-12-03 | 14.07 | 14.24 | 13.99 | 14.15 | 13.88 | qfq | 4,381,838 | 61,966,335 | 0.64% |
| 2025-12-02 | 14.05 | 14.17 | 13.93 | 14.06 | 13.79 | qfq | 3,298,100 | 46,309,495 | 0.07% |
| 2025-12-01 | 13.85 | 14.22 | 13.80 | 14.05 | 13.78 | qfq | 5,413,119 | 76,034,044 | 1.37% |
| 2025-11-28 | 13.68 | 13.88 | 13.53 | 13.86 | 13.60 | qfq | 3,099,968 | 42,657,208 | 1.39% |
| 2025-11-27 | 13.70 | 13.80 | 13.64 | 13.67 | 13.41 | qfq | 1,991,100 | 27,317,389 | -0.15% |
| 2025-11-26 | 13.93 | 13.98 | 13.66 | 13.69 | 13.43 | qfq | 2,984,800 | 41,169,502 | -1.51% |
| 2025-11-25 | 13.69 | 14.11 | 13.65 | 13.90 | 13.64 | qfq | 4,836,354 | 67,379,350 | 1.98% |
| 2025-11-24 | 13.68 | 13.84 | 13.51 | 13.63 | 13.37 | qfq | 3,277,046 | 44,708,977 | -0.29% |
| 2025-11-21 | 14.10 | 14.10 | 13.66 | 13.67 | 13.41 | qfq | 5,143,800 | 71,136,766 | -3.19% |
| 2025-11-20 | 14.00 | 14.20 | 13.92 | 14.12 | 13.85 | qfq | 3,746,024 | 52,820,330 | 1.07% |
| 2025-11-19 | 14.10 | 14.15 | 13.88 | 13.97 | 13.71 | qfq | 3,932,400 | 54,934,164 | -0.78% |
| 2025-11-18 | 14.27 | 14.34 | 14.05 | 14.08 | 13.81 | qfq | 4,075,838 | 57,675,109 | -1.26% |
| 2025-11-17 | 14.15 | 14.34 | 14.02 | 14.26 | 13.99 | qfq | 3,956,900 | 56,226,354 | 0.49% |
| 2025-11-14 | 14.15 | 14.32 | 14.15 | 14.19 | 13.92 | qfq | 4,492,979 | 64,047,989 | 0.07% |
| 2025-11-13 | 14.13 | 14.20 | 14.02 | 14.18 | 13.91 | qfq | 4,218,904 | 59,535,843 | 0.07% |
| 2025-11-12 | 14.08 | 14.31 | 14.05 | 14.17 | 13.90 | qfq | 6,618,600 | 93,864,822 | 0.71% |
| 2025-11-11 | 14.08 | 14.14 | 14.05 | 14.07 | 13.80 | qfq | 3,831,585 | 53,972,409 | 0.00% |
| 2025-11-10 | 14.13 | 14.15 | 13.97 | 14.07 | 13.80 | qfq | 3,715,544 | 52,152,732 | 0.14% |
| 2025-11-07 | 14.04 | 14.10 | 13.93 | 14.05 | 13.78 | qfq | 4,660,300 | 65,406,432 | 0.07% |
| 2025-11-06 | 14.05 | 14.09 | 13.95 | 14.04 | 13.77 | qfq | 4,962,938 | 69,610,268 | 0.14% |
| 2025-11-05 | 13.81 | 14.10 | 13.78 | 14.02 | 13.75 | qfq | 5,960,400 | 83,370,059 | 0.72% |
| 2025-11-04 | 13.80 | 13.96 | 13.76 | 13.92 | 13.66 | qfq | 4,387,382 | 60,892,738 | 0.58% |
| 2025-11-03 | 13.79 | 13.89 | 13.65 | 13.84 | 13.58 | qfq | 2,837,779 | 39,133,620 | 1.17% |
| 2025-10-31 | 13.68 | 13.77 | 13.65 | 13.68 | 13.42 | qfq | 2,978,200 | 40,813,465 | -0.15% |
| 2025-10-30 | 13.78 | 13.83 | 13.64 | 13.70 | 13.44 | qfq | 3,046,200 | 41,822,637 | -1.15% |
| 2025-10-29 | 13.92 | 13.94 | 13.70 | 13.86 | 13.60 | qfq | 3,289,938 | 45,458,807 | -0.22% |
| 2025-10-28 | 13.95 | 14.05 | 13.83 | 13.89 | 13.63 | qfq | 3,885,221 | 54,068,459 | 0.00% |
| 2025-10-27 | 13.79 | 13.94 | 13.72 | 13.89 | 13.63 | qfq | 5,214,192 | 72,237,942 | 1.17% |
| 2025-10-24 | 13.80 | 13.80 | 13.66 | 13.73 | 13.47 | qfq | 2,921,400 | 40,064,440 | -0.51% |
| 2025-10-23 | 13.64 | 13.84 | 13.58 | 13.80 | 13.54 | qfq | 3,589,297 | 49,397,626 | 0.88% |
| 2025-10-22 | 13.57 | 13.78 | 13.57 | 13.68 | 13.42 | qfq | 3,115,424 | 42,716,085 | 0.15% |
| 2025-10-21 | 13.40 | 13.68 | 13.33 | 13.66 | 13.40 | qfq | 3,483,053 | 47,323,746 | 1.94% |
| 2025-10-20 | 13.44 | 13.51 | 13.33 | 13.40 | 13.15 | qfq | 2,706,579 | 36,292,321 | 0.07% |
| 2025-10-17 | 13.49 | 13.59 | 13.38 | 13.39 | 13.14 | qfq | 2,863,500 | 38,636,978 | -0.59% |
| 2025-10-16 | 13.60 | 13.62 | 13.41 | 13.47 | 13.21 | qfq | 2,020,400 | 27,239,571 | -0.88% |
| 2025-10-15 | 13.44 | 13.62 | 13.42 | 13.59 | 13.33 | qfq | 2,388,600 | 32,345,937 | 0.74% |
| 2025-10-14 | 13.50 | 13.56 | 13.41 | 13.49 | 13.23 | qfq | 2,940,000 | 39,679,996 | 0.60% |
| 2025-10-13 | 13.27 | 13.49 | 13.15 | 13.41 | 13.16 | qfq | 3,153,879 | 42,117,571 | -1.32% |
| 2025-10-10 | 13.32 | 13.59 | 13.29 | 13.59 | 13.33 | qfq | 4,061,290 | 54,843,000 | 2.26% |
| 2025-10-09 | 13.29 | 13.36 | 13.20 | 13.29 | 13.04 | qfq | 2,760,300 | 36,681,023 | 0.23% |
| 2025-09-30 | 13.45 | 13.48 | 13.24 | 13.26 | 13.01 | qfq | 2,672,053 | 35,542,376 | -1.27% |
| 2025-09-29 | 13.26 | 13.48 | 13.07 | 13.43 | 13.18 | qfq | 3,234,808 | 43,065,036 | 1.13% |
| 2025-09-26 | 13.27 | 13.41 | 13.23 | 13.28 | 13.03 | qfq | 2,142,300 | 28,549,691 | -0.52% |
| 2025-09-25 | 13.47 | 13.49 | 13.27 | 13.35 | 13.10 | qfq | 3,105,397 | 41,516,881 | -1.04% |
| 2025-09-24 | 13.38 | 13.52 | 13.30 | 13.49 | 13.23 | qfq | 2,821,290 | 37,964,419 | 0.75% |
| 2025-09-23 | 13.49 | 13.53 | 13.03 | 13.39 | 13.14 | qfq | 4,415,500 | 58,477,910 | -1.03% |
| 2025-09-22 | 13.39 | 13.53 | 13.33 | 13.53 | 13.27 | qfq | 2,982,000 | 39,998,645 | 0.89% |
| 2025-09-19 | 13.50 | 13.57 | 13.31 | 13.41 | 13.16 | qfq | 3,434,600 | 46,009,170 | -0.59% |
| 2025-09-18 | 13.78 | 13.83 | 13.43 | 13.49 | 13.23 | qfq | 5,000,092 | 68,050,549 | -2.32% |
| 2025-09-17 | 13.85 | 13.88 | 13.75 | 13.81 | 13.55 | qfq | 2,362,300 | 32,646,850 | 0.00% |
| 2025-09-16 | 13.83 | 13.83 | 13.71 | 13.81 | 13.55 | qfq | 2,373,800 | 32,689,593 | -0.14% |
| 2025-09-15 | 13.79 | 13.95 | 13.76 | 13.83 | 13.57 | qfq | 2,391,883 | 33,078,423 | -0.14% |
| 2025-09-12 | 13.84 | 13.88 | 13.74 | 13.85 | 13.59 | qfq | 2,640,600 | 36,498,784 | 0.14% |
| 2025-09-11 | 13.73 | 13.83 | 13.63 | 13.83 | 13.57 | qfq | 3,254,857 | 44,711,803 | 0.66% |
| 2025-09-10 | 13.71 | 13.80 | 13.66 | 13.74 | 13.48 | qfq | 2,310,300 | 31,717,190 | -0.15% |
| 2025-09-09 | 13.78 | 13.85 | 13.63 | 13.76 | 13.50 | qfq | 3,531,759 | 48,437,959 | 0.36% |
| 2025-09-08 | 13.69 | 13.80 | 13.63 | 13.71 | 13.45 | qfq | 3,086,883 | 42,314,053 | 0.15% |
| 2025-09-05 | 13.57 | 13.70 | 13.47 | 13.69 | 13.43 | qfq | 2,521,309 | 34,302,533 | 0.88% |
| 2025-09-04 | 13.40 | 13.66 | 13.35 | 13.57 | 13.31 | qfq | 3,478,257 | 47,097,101 | 1.50% |
| 2025-09-03 | 13.85 | 13.85 | 13.33 | 13.37 | 13.12 | qfq | 4,136,221 | 55,978,105 | -3.12% |
| 2025-09-02 | 13.71 | 13.84 | 13.56 | 13.80 | 13.54 | qfq | 4,274,000 | 58,518,644 | 0.22% |
| 2025-09-01 | 13.61 | 13.82 | 13.60 | 13.77 | 13.51 | qfq | 3,295,700 | 45,276,392 | 0.66% |
| 2025-08-29 | 13.75 | 13.81 | 13.60 | 13.68 | 13.42 | qfq | 3,973,600 | 54,437,066 | -0.44% |
| 2025-08-28 | 13.92 | 13.98 | 13.42 | 13.74 | 13.48 | qfq | 7,535,980 | 103,361,613 | -1.15% |
| 2025-08-27 | 14.35 | 14.42 | 13.90 | 13.90 | 13.64 | qfq | 8,367,000 | 118,388,154 | -3.14% |
| 2025-08-26 | 14.29 | 14.54 | 14.22 | 14.35 | 14.08 | qfq | 9,617,800 | 138,553,246 | 0.91% |
| 2025-08-25 | 14.20 | 14.32 | 14.13 | 14.22 | 13.95 | qfq | 4,867,700 | 69,280,231 | 0.35% |
| 2025-08-22 | 14.20 | 14.28 | 14.06 | 14.17 | 13.90 | qfq | 3,921,900 | 55,431,520 | -0.63% |
| 2025-08-21 | 14.17 | 14.28 | 14.14 | 14.26 | 13.99 | qfq | 4,274,787 | 60,776,982 | 0.78% |
| 2025-08-20 | 14.11 | 14.15 | 13.98 | 14.15 | 13.88 | qfq | 3,270,108 | 46,042,082 | 0.43% |
| 2025-08-19 | 14.22 | 14.22 | 14.06 | 14.09 | 13.82 | qfq | 3,932,700 | 55,531,673 | -0.14% |
| 2025-08-18 | 14.08 | 14.17 | 14.02 | 14.11 | 13.84 | qfq | 4,520,500 | 63,761,426 | 0.57% |
| 2025-08-15 | 13.86 | 14.10 | 13.80 | 14.03 | 13.76 | qfq | 3,717,838 | 51,990,844 | 1.15% |
| 2025-08-14 | 14.08 | 14.12 | 13.83 | 13.87 | 13.61 | qfq | 3,720,000 | 51,935,709 | -1.49% |
| 2025-08-13 | 14.20 | 14.20 | 14.05 | 14.08 | 13.81 | qfq | 3,380,066 | 47,661,303 | -0.85% |
| 2025-08-12 | 14.15 | 14.21 | 14.11 | 14.20 | 13.93 | qfq | 3,305,200 | 46,807,358 | 0.35% |
| 2025-08-11 | 14.00 | 14.19 | 13.96 | 14.15 | 13.88 | qfq | 2,778,100 | 39,170,440 | 0.78% |
| 2025-08-08 | 14.02 | 14.11 | 13.95 | 14.04 | 13.77 | qfq | 3,568,000 | 50,087,846 | 0.14% |
| 2025-08-07 | 14.05 | 14.15 | 13.90 | 14.02 | 13.75 | qfq | 4,349,763 | 60,882,558 | 0.00% |
| 2025-08-06 | 14.10 | 14.11 | 13.97 | 14.02 | 13.75 | qfq | 4,450,599 | 62,428,233 | -0.36% |
| 2025-08-05 | 14.04 | 14.09 | 13.99 | 14.07 | 13.80 | qfq | 2,372,148 | 33,287,034 | 0.43% |
| 2025-08-04 | 13.92 | 14.02 | 13.85 | 14.01 | 13.74 | qfq | 2,159,184 | 30,164,152 | 0.29% |
| 2025-08-01 | 13.84 | 14.01 | 13.84 | 13.97 | 13.71 | qfq | 2,518,915 | 35,138,360 | 1.01% |
| 2025-07-31 | 14.17 | 14.18 | 13.80 | 13.83 | 13.57 | qfq | 4,059,800 | 56,588,615 | -2.12% |
| 2025-07-30 | 14.19 | 14.25 | 14.08 | 14.13 | 13.86 | qfq | 3,082,000 | 43,666,345 | -0.49% |
| 2025-07-29 | 14.25 | 14.33 | 14.10 | 14.20 | 13.93 | qfq | 3,676,700 | 52,100,285 | -0.56% |
| 2025-07-28 | 14.28 | 14.32 | 14.18 | 14.28 | 14.01 | qfq | 3,115,448 | 44,432,462 | 0.00% |
| 2025-07-25 | 14.46 | 14.49 | 14.25 | 14.28 | 14.01 | qfq | 4,068,300 | 58,279,126 | -1.18% |
| 2025-07-24 | 14.39 | 14.50 | 14.35 | 14.45 | 14.18 | qfq | 4,087,700 | 58,937,352 | 0.28% |
| 2025-07-23 | 14.51 | 14.63 | 14.40 | 14.41 | 14.14 | qfq | 6,112,612 | 88,576,851 | -0.69% |
| 2025-07-22 | 14.47 | 14.62 | 14.37 | 14.51 | 14.23 | qfq | 7,136,901 | 103,356,180 | 0.21% |
| 2025-07-21 | 14.01 | 15.24 | 14.01 | 14.48 | 14.21 | qfq | 16,287,309 | 238,824,206 | 3.35% |
| 2025-07-18 | 13.95 | 14.09 | 13.90 | 14.01 | 13.74 | qfq | 3,353,400 | 46,946,133 | 0.57% |
| 2025-07-17 | 14.01 | 14.02 | 13.89 | 13.93 | 13.67 | qfq | 2,161,100 | 30,110,812 | -0.36% |
| 2025-07-16 | 13.85 | 14.05 | 13.75 | 13.98 | 13.71 | qfq | 3,720,974 | 51,762,939 | 1.16% |
| 2025-07-15 | 13.95 | 14.00 | 13.75 | 13.82 | 13.56 | qfq | 3,557,309 | 49,262,686 | -1.14% |
| 2025-07-14 | 13.98 | 14.11 | 13.94 | 13.98 | 13.71 | qfq | 3,854,631 | 54,130,917 | 0.07% |
| 2025-07-11 | 13.99 | 14.03 | 13.86 | 13.97 | 13.71 | qfq | 4,407,455 | 61,545,156 | -0.29% |
| 2025-07-10 | 13.95 | 14.25 | 13.90 | 14.01 | 13.74 | qfq | 4,702,400 | 65,930,469 | 0.43% |
| 2025-07-09 | 13.95 | 14.04 | 13.90 | 13.95 | 13.69 | qfq | 4,279,165 | 59,743,746 | -0.07% |
| 2025-07-08 | 14.03 | 14.03 | 13.89 | 13.96 | 13.70 | qfq | 4,849,896 | 67,647,838 | -0.50% |
| 2025-07-07 | 13.75 | 14.05 | 13.68 | 14.03 | 13.76 | qfq | 8,151,788 | 113,339,938 | 1.59% |
| 2025-07-04 | 13.63 | 13.98 | 13.57 | 13.81 | 13.55 | qfq | 8,699,765 | 120,030,774 | 1.25% |
| 2025-07-03 | 13.62 | 13.72 | 13.61 | 13.64 | 13.38 | qfq | 2,212,300 | 30,199,314 | -0.07% |
| 2025-07-02 | 13.62 | 13.68 | 13.53 | 13.65 | 13.39 | qfq | 2,502,300 | 33,995,870 | -0.15% |
| 2025-07-01 | 13.64 | 14.00 | 13.57 | 13.67 | 13.41 | qfq | 5,210,700 | 71,554,493 | 0.81% |
| 2025-06-30 | 13.50 | 13.58 | 13.47 | 13.56 | 13.30 | qfq | 2,251,500 | 30,454,183 | 0.44% |
| 2025-06-27 | 13.41 | 13.64 | 13.40 | 13.50 | 13.24 | qfq | 2,732,835 | 36,908,644 | 0.67% |
| 2025-06-26 | 13.43 | 13.45 | 13.35 | 13.41 | 13.16 | qfq | 2,520,796 | 33,782,328 | 0.00% |
| 2025-06-25 | 13.43 | 13.50 | 13.30 | 13.41 | 13.16 | qfq | 2,419,500 | 32,402,950 | 0.15% |
| 2025-06-24 | 13.18 | 13.50 | 13.16 | 13.39 | 13.14 | qfq | 2,642,020 | 35,251,926 | 1.59% |
| 2025-06-23 | 13.06 | 13.29 | 13.05 | 13.18 | 12.93 | qfq | 2,386,300 | 31,345,162 | -0.08% |
| 2025-06-20 | 13.10 | 13.34 | 13.08 | 13.19 | 12.94 | qfq | 2,587,700 | 34,132,053 | 0.61% |
| 2025-06-19 | 13.29 | 13.29 | 13.08 | 13.11 | 12.86 | qfq | 2,226,900 | 29,305,262 | -1.35% |
| 2025-06-18 | 13.49 | 13.49 | 13.27 | 13.29 | 13.04 | qfq | 2,405,300 | 32,061,818 | -2.78% |
| 2025-06-17 | 13.62 | 13.67 | 13.47 | 13.67 | 13.20 | qfq | 2,460,400 | 33,355,498 | 0.51% |
| 2025-06-16 | 13.50 | 13.73 | 13.50 | 13.60 | 13.14 | qfq | 3,096,300 | 42,137,358 | 0.07% |
| 2025-06-13 | 13.80 | 13.84 | 13.57 | 13.59 | 13.13 | qfq | 3,306,859 | 45,264,031 | -2.09% |
| 2025-06-12 | 13.85 | 13.91 | 13.72 | 13.88 | 13.41 | qfq | 3,546,400 | 48,987,604 | -0.14% |
| 2025-06-11 | 13.92 | 14.03 | 13.90 | 13.90 | 13.43 | qfq | 3,239,648 | 45,201,597 | -0.14% |
| 2025-06-10 | 14.05 | 14.14 | 13.84 | 13.92 | 13.45 | qfq | 4,352,900 | 60,864,141 | -0.85% |
| 2025-06-09 | 14.02 | 14.14 | 13.95 | 14.04 | 13.56 | qfq | 2,983,566 | 41,885,577 | 0.14% |
| 2025-06-06 | 13.95 | 14.08 | 13.83 | 14.02 | 13.54 | qfq | 2,987,566 | 41,718,881 | 0.29% |
| 2025-06-05 | 14.05 | 14.22 | 13.93 | 13.98 | 13.50 | qfq | 4,321,000 | 60,796,247 | -0.21% |
| 2025-06-04 | 13.96 | 14.06 | 13.94 | 14.01 | 13.53 | qfq | 3,237,471 | 45,318,157 | -0.21% |
| 2025-06-03 | 13.88 | 14.07 | 13.80 | 14.04 | 13.56 | qfq | 4,448,400 | 61,942,551 | 0.00% |
| 2025-05-30 | 14.35 | 14.41 | 14.04 | 14.04 | 13.56 | qfq | 5,974,400 | 84,421,832 | -2.09% |
| 2025-05-29 | 14.30 | 14.46 | 14.17 | 14.34 | 13.85 | qfq | 5,877,600 | 84,188,083 | 0.91% |
| 2025-05-28 | 14.37 | 14.45 | 14.14 | 14.21 | 13.73 | qfq | 5,306,400 | 75,597,087 | -0.56% |
| 2025-05-27 | 13.96 | 14.46 | 13.96 | 14.29 | 13.80 | qfq | 8,642,500 | 123,166,283 | 2.07% |
| 2025-05-26 | 13.52 | 14.27 | 13.49 | 14.00 | 13.52 | qfq | 8,242,122 | 114,722,420 | 3.70% |
| 2025-05-23 | 13.81 | 13.91 | 13.47 | 13.50 | 13.04 | qfq | 4,711,800 | 64,410,183 | -2.39% |
| 2025-05-22 | 14.08 | 14.08 | 13.80 | 13.83 | 13.36 | qfq | 4,509,442 | 62,805,748 | -1.98% |
| 2025-05-21 | 14.09 | 14.17 | 14.00 | 14.11 | 13.63 | qfq | 4,346,820 | 61,269,899 | 0.07% |
| 2025-05-20 | 13.95 | 14.14 | 13.84 | 14.10 | 13.62 | qfq | 5,643,612 | 79,199,827 | 1.08% |
| 2025-05-19 | 13.80 | 14.32 | 13.80 | 13.95 | 13.48 | qfq | 6,308,144 | 88,423,048 | 1.75% |
| 2025-05-16 | 13.69 | 13.92 | 13.58 | 13.71 | 13.24 | qfq | 3,292,079 | 45,294,758 | 0.44% |
| 2025-05-15 | 13.79 | 13.83 | 13.65 | 13.65 | 13.19 | qfq | 2,715,479 | 37,319,236 | -1.23% |
| 2025-05-14 | 13.73 | 13.85 | 13.42 | 13.82 | 13.35 | qfq | 4,301,050 | 58,882,293 | 0.07% |
| 2025-05-13 | 14.09 | 14.12 | 13.78 | 13.81 | 13.34 | qfq | 5,413,350 | 75,165,956 | -1.64% |
| 2025-05-12 | 13.98 | 14.15 | 13.81 | 14.04 | 13.56 | qfq | 6,361,345 | 88,778,621 | 0.79% |
| 2025-05-09 | 14.09 | 14.13 | 13.87 | 13.93 | 13.46 | qfq | 4,514,900 | 63,077,621 | -1.07% |
| 2025-05-08 | 13.96 | 14.13 | 13.88 | 14.08 | 13.60 | qfq | 7,253,900 | 101,838,999 | 0.14% |
| 2025-05-07 | 13.76 | 14.12 | 13.74 | 14.06 | 13.58 | qfq | 9,457,165 | 131,607,001 | 2.55% |
| 2025-05-06 | 13.55 | 13.71 | 13.55 | 13.71 | 13.24 | qfq | 5,192,720 | 70,851,150 | 1.33% |
| 2025-04-30 | 13.88 | 13.95 | 13.52 | 13.53 | 13.07 | qfq | 6,795,512 | 92,924,076 | -2.24% |
| 2025-04-29 | 13.60 | 14.32 | 13.40 | 13.84 | 13.37 | qfq | 10,668,979 | 147,133,348 | 1.17% |
| 2025-04-28 | 13.90 | 13.92 | 13.58 | 13.68 | 13.21 | qfq | 6,579,100 | 90,127,811 | -0.51% |
| 2025-04-25 | 13.42 | 13.90 | 13.39 | 13.75 | 13.28 | qfq | 9,318,500 | 127,302,475 | 2.38% |
| 2025-04-24 | 13.33 | 13.58 | 13.32 | 13.43 | 12.97 | qfq | 4,095,554 | 55,145,681 | 0.15% |
| 2025-04-23 | 13.52 | 13.59 | 13.40 | 13.41 | 12.95 | qfq | 3,257,100 | 43,849,865 | -0.30% |
| 2025-04-22 | 13.44 | 13.55 | 13.40 | 13.45 | 12.99 | qfq | 2,934,000 | 39,496,459 | -0.37% |
| 2025-04-21 | 13.30 | 13.53 | 13.30 | 13.50 | 13.04 | qfq | 3,237,700 | 43,522,771 | 0.82% |
| 2025-04-18 | 13.36 | 13.44 | 13.18 | 13.39 | 12.93 | qfq | 3,552,100 | 47,217,282 | -0.30% |
| 2025-04-17 | 13.34 | 13.57 | 13.28 | 13.43 | 12.97 | qfq | 3,947,800 | 53,282,749 | -0.15% |
| 2025-04-16 | 13.66 | 13.78 | 13.28 | 13.45 | 12.99 | qfq | 5,557,700 | 74,969,833 | -2.18% |
| 2025-04-15 | 13.86 | 13.99 | 13.68 | 13.75 | 13.28 | qfq | 5,093,200 | 70,311,603 | -0.79% |
| 2025-04-14 | 13.76 | 13.97 | 13.57 | 13.86 | 13.39 | qfq | 7,091,500 | 98,049,160 | 1.09% |
| 2025-04-11 | 13.62 | 13.95 | 13.50 | 13.71 | 13.24 | qfq | 9,509,300 | 130,539,711 | -1.30% |
| 2025-04-10 | 13.44 | 14.40 | 13.32 | 13.89 | 13.42 | qfq | 15,746,700 | 216,332,350 | 3.66% |
| 2025-04-09 | 12.58 | 13.50 | 12.00 | 13.40 | 12.94 | qfq | 12,890,585 | 165,069,895 | 4.20% |
| 2025-04-08 | 12.47 | 13.07 | 12.47 | 12.86 | 12.42 | qfq | 9,920,752 | 126,862,169 | 1.34% |
| 2025-04-07 | 13.20 | 13.77 | 12.69 | 12.69 | 12.26 | qfq | 11,143,800 | 146,039,533 | -10.00% |
| 2025-04-03 | 13.62 | 14.17 | 13.56 | 14.10 | 13.62 | qfq | 11,110,916 | 155,400,934 | 2.62% |
| 2025-04-02 | 13.90 | 14.06 | 13.64 | 13.74 | 13.27 | qfq | 9,453,817 | 130,889,061 | -1.86% |
| 2025-04-01 | 13.66 | 14.22 | 13.53 | 14.00 | 13.52 | qfq | 12,219,842 | 170,159,203 | 1.82% |
| 2025-03-31 | 13.51 | 13.76 | 13.34 | 13.75 | 13.28 | qfq | 12,335,000 | 167,830,977 | 1.40% |
| 2025-03-28 | 14.53 | 14.62 | 13.51 | 13.56 | 13.10 | qfq | 18,870,895 | 262,574,677 | -6.42% |
| 2025-03-27 | 15.27 | 15.34 | 14.41 | 14.49 | 14.00 | qfq | 28,183,683 | 416,660,414 | -6.94% |
| 2025-03-26 | 14.16 | 15.57 | 14.00 | 15.57 | 15.04 | qfq | 24,241,217 | 358,150,365 | 10.04% |
| 2025-03-25 | 14.50 | 15.01 | 14.00 | 14.15 | 13.67 | qfq | 29,697,520 | 431,152,450 | -0.91% |
| 2025-03-24 | 13.32 | 14.28 | 13.24 | 14.28 | 13.79 | qfq | 10,525,366 | 146,361,240 | 10.02% |
| 2025-03-21 | 13.01 | 13.16 | 12.89 | 12.98 | 12.54 | qfq | 3,400,342 | 44,349,011 | -0.84% |
| 2025-03-20 | 13.20 | 13.24 | 13.06 | 13.09 | 12.64 | qfq | 3,339,700 | 43,866,404 | -0.68% |
| 2025-03-19 | 13.03 | 13.20 | 13.03 | 13.18 | 12.73 | qfq | 3,706,633 | 48,691,017 | 0.69% |
| 2025-03-18 | 12.98 | 13.16 | 12.96 | 13.09 | 12.64 | qfq | 3,280,661 | 42,853,746 | 0.38% |
| 2025-03-17 | 12.83 | 13.15 | 12.83 | 13.04 | 12.60 | qfq | 5,286,280 | 68,636,120 | 1.88% |
| 2025-03-14 | 12.68 | 12.81 | 12.62 | 12.80 | 12.36 | qfq | 3,386,730 | 43,194,521 | 0.71% |
| 2025-03-13 | 12.73 | 12.78 | 12.54 | 12.71 | 12.28 | qfq | 2,629,500 | 33,265,290 | -0.31% |
| 2025-03-12 | 12.82 | 12.86 | 12.74 | 12.75 | 12.32 | qfq | 1,954,400 | 24,970,837 | -0.55% |
| 2025-03-11 | 12.67 | 12.83 | 12.58 | 12.82 | 12.38 | qfq | 2,464,430 | 31,377,375 | 0.71% |
| 2025-03-10 | 12.65 | 12.80 | 12.60 | 12.73 | 12.30 | qfq | 2,067,088 | 26,290,503 | 0.79% |
| 2025-03-07 | 12.65 | 12.73 | 12.57 | 12.63 | 12.20 | qfq | 2,177,783 | 27,554,528 | -0.39% |
| 2025-03-06 | 12.53 | 12.70 | 12.48 | 12.68 | 12.25 | qfq | 2,453,060 | 30,966,232 | 1.12% |
| 2025-03-05 | 12.67 | 12.69 | 12.46 | 12.54 | 12.11 | qfq | 2,468,418 | 30,948,781 | -1.26% |
| 2025-03-04 | 12.55 | 12.71 | 12.45 | 12.70 | 12.27 | qfq | 2,197,242 | 27,713,444 | 1.20% |
| 2025-03-03 | 12.52 | 12.65 | 12.46 | 12.55 | 12.12 | qfq | 2,462,900 | 30,960,403 | 0.24% |
| 2025-02-28 | 12.73 | 12.80 | 12.46 | 12.52 | 12.09 | qfq | 2,644,408 | 33,303,882 | -1.80% |
| 2025-02-27 | 12.80 | 12.84 | 12.57 | 12.75 | 12.32 | qfq | 2,387,400 | 30,286,246 | -0.31% |
| 2025-02-26 | 12.74 | 12.84 | 12.74 | 12.79 | 12.35 | qfq | 2,106,807 | 26,930,366 | 0.39% |
| 2025-02-25 | 12.77 | 12.84 | 12.69 | 12.74 | 12.31 | qfq | 2,412,200 | 30,795,287 | -1.01% |
| 2025-02-24 | 12.71 | 12.91 | 12.67 | 12.87 | 12.43 | qfq | 3,140,600 | 40,261,736 | 1.42% |
| 2025-02-21 | 12.62 | 12.71 | 12.51 | 12.69 | 12.26 | qfq | 2,290,200 | 28,901,783 | 0.55% |
| 2025-02-20 | 12.61 | 12.65 | 12.46 | 12.62 | 12.19 | qfq | 1,807,599 | 22,700,137 | -0.16% |
| 2025-02-19 | 12.58 | 12.66 | 12.53 | 12.64 | 12.21 | qfq | 2,144,800 | 27,010,103 | 0.48% |
| 2025-02-18 | 12.83 | 12.83 | 12.51 | 12.58 | 12.15 | qfq | 2,681,613 | 34,015,351 | -1.87% |
| 2025-02-17 | 12.79 | 12.88 | 12.71 | 12.82 | 12.38 | qfq | 2,742,133 | 35,109,630 | 0.63% |
| 2025-02-14 | 12.73 | 12.82 | 12.67 | 12.74 | 12.31 | qfq | 2,437,000 | 31,038,981 | -0.16% |
| 2025-02-13 | 12.84 | 12.91 | 12.72 | 12.76 | 12.33 | qfq | 2,546,200 | 32,583,761 | -0.62% |
| 2025-02-12 | 12.73 | 13.10 | 12.68 | 12.84 | 12.40 | qfq | 3,841,322 | 49,281,559 | 0.47% |
| 2025-02-11 | 12.75 | 12.85 | 12.66 | 12.78 | 12.35 | qfq | 3,349,177 | 42,750,970 | 0.24% |
| 2025-02-10 | 12.65 | 12.76 | 12.64 | 12.75 | 12.32 | qfq | 2,649,200 | 33,652,675 | 0.87% |
| 2025-02-07 | 12.54 | 12.72 | 12.42 | 12.64 | 12.21 | qfq | 3,476,618 | 43,795,883 | 1.53% |
| 2025-02-06 | 12.32 | 12.45 | 12.25 | 12.45 | 12.03 | qfq | 2,321,013 | 28,688,674 | 0.73% |
| 2025-02-05 | 12.53 | 12.58 | 12.31 | 12.36 | 11.94 | qfq | 2,479,009 | 30,747,241 | -0.48% |
| 2025-01-27 | 12.51 | 12.65 | 12.39 | 12.42 | 12.00 | qfq | 2,258,010 | 28,297,687 | 0.32% |
| 2025-01-24 | 12.31 | 12.48 | 12.28 | 12.38 | 11.96 | qfq | 2,155,300 | 26,676,425 | -0.24% |
| 2025-01-23 | 12.49 | 12.63 | 12.41 | 12.41 | 11.99 | qfq | 2,195,826 | 27,498,609 | 0.24% |
| 2025-01-22 | 12.45 | 12.46 | 12.27 | 12.38 | 11.96 | qfq | 1,526,100 | 18,855,485 | -0.72% |
| 2025-01-21 | 12.58 | 12.60 | 12.35 | 12.47 | 12.05 | qfq | 1,409,712 | 17,520,764 | -0.24% |
| 2025-01-20 | 12.41 | 12.56 | 12.35 | 12.50 | 12.07 | qfq | 1,842,125 | 23,001,437 | 1.30% |
| 2025-01-17 | 12.25 | 12.41 | 12.22 | 12.34 | 11.92 | qfq | 1,534,809 | 18,915,977 | 0.00% |
| 2025-01-16 | 12.37 | 12.52 | 12.28 | 12.34 | 11.92 | qfq | 2,585,600 | 32,081,448 | 0.24% |
| 2025-01-15 | 12.31 | 12.38 | 12.19 | 12.31 | 11.89 | qfq | 2,022,400 | 24,843,388 | 0.00% |
| 2025-01-14 | 12.14 | 12.36 | 12.08 | 12.31 | 11.89 | qfq | 3,524,286 | 43,228,545 | 2.16% |
| 2025-01-13 | 11.85 | 12.10 | 11.76 | 12.05 | 11.64 | qfq | 1,548,999 | 18,546,014 | 0.84% |
| 2025-01-10 | 12.26 | 12.36 | 11.95 | 11.95 | 11.54 | qfq | 1,938,000 | 23,535,876 | -2.53% |
| 2025-01-09 | 12.32 | 12.37 | 12.13 | 12.26 | 11.84 | qfq | 1,434,900 | 17,662,293 | -0.49% |
| 2025-01-08 | 12.32 | 12.40 | 12.03 | 12.32 | 11.90 | qfq | 2,943,700 | 36,055,098 | -0.56% |
| 2025-01-07 | 12.46 | 12.53 | 12.25 | 12.39 | 11.97 | qfq | 2,280,261 | 28,196,289 | -0.48% |
| 2025-01-06 | 12.38 | 12.55 | 12.15 | 12.45 | 12.03 | qfq | 2,766,300 | 34,305,363 | 0.57% |
| 2025-01-03 | 12.80 | 12.93 | 12.33 | 12.38 | 11.96 | qfq | 3,624,776 | 45,679,832 | -2.67% |
| 2025-01-02 | 13.08 | 13.18 | 12.62 | 12.72 | 12.29 | qfq | 3,101,429 | 40,026,349 | -2.75% |
| 2024-12-31 | 13.40 | 13.48 | 13.07 | 13.08 | 12.63 | qfq | 2,766,800 | 36,715,501 | -2.02% |
| 2024-12-30 | 13.60 | 13.60 | 13.31 | 13.35 | 12.90 | qfq | 2,354,424 | 31,506,761 | -1.69% |
| 2024-12-27 | 13.29 | 13.65 | 13.21 | 13.58 | 13.12 | qfq | 3,275,834 | 44,231,745 | 2.26% |
| 2024-12-26 | 13.26 | 13.37 | 13.24 | 13.28 | 12.83 | qfq | 1,642,500 | 21,849,351 | -0.08% |
| 2024-12-25 | 13.53 | 13.55 | 13.16 | 13.29 | 12.84 | qfq | 2,387,300 | 31,695,613 | -1.77% |
| 2024-12-24 | 13.27 | 13.55 | 13.27 | 13.53 | 13.07 | qfq | 2,838,369 | 38,125,618 | 1.81% |
| 2024-12-23 | 13.70 | 13.76 | 13.26 | 13.29 | 12.84 | qfq | 4,341,635 | 58,336,306 | -2.92% |
| 2024-12-20 | 13.72 | 13.90 | 13.66 | 13.69 | 13.22 | qfq | 3,722,500 | 51,325,667 | -0.65% |
| 2024-12-19 | 13.68 | 13.83 | 13.52 | 13.78 | 13.31 | qfq | 3,345,109 | 45,644,549 | 0.22% |
| 2024-12-18 | 13.84 | 13.95 | 13.68 | 13.75 | 13.28 | qfq | 3,610,109 | 49,936,316 | -0.65% |
| 2024-12-17 | 14.10 | 14.17 | 13.73 | 13.84 | 13.37 | qfq | 4,856,460 | 67,733,820 | -2.67% |
| 2024-12-16 | 14.42 | 14.66 | 14.08 | 14.22 | 13.74 | qfq | 6,120,200 | 87,649,193 | -1.32% |
| 2024-12-13 | 14.76 | 14.98 | 14.39 | 14.41 | 13.92 | qfq | 11,163,417 | 163,615,175 | -0.35% |
| 2024-12-12 | 14.44 | 14.65 | 14.34 | 14.46 | 13.97 | qfq | 7,341,585 | 106,419,235 | 1.12% |
| 2024-12-11 | 14.18 | 14.34 | 14.08 | 14.30 | 13.81 | qfq | 2,987,685 | 42,622,747 | 0.85% |
| 2024-12-10 | 14.68 | 14.75 | 14.16 | 14.18 | 13.70 | qfq | 5,074,300 | 72,937,839 | -1.05% |
| 2024-12-09 | 14.48 | 14.55 | 14.20 | 14.33 | 13.84 | qfq | 3,225,500 | 46,294,804 | -1.10% |
| 2024-12-06 | 14.20 | 14.51 | 14.20 | 14.49 | 14.00 | qfq | 5,112,083 | 73,659,065 | 1.76% |
| 2024-12-05 | 14.12 | 14.34 | 14.12 | 14.24 | 13.76 | qfq | 3,734,083 | 53,090,146 | 0.35% |
| 2024-12-04 | 14.37 | 14.42 | 14.12 | 14.19 | 13.71 | qfq | 4,770,300 | 68,071,095 | -1.60% |
| 2024-12-03 | 14.56 | 14.68 | 14.30 | 14.42 | 13.93 | qfq | 6,641,349 | 95,963,896 | -0.89% |
| 2024-12-02 | 14.50 | 15.05 | 14.39 | 14.55 | 14.05 | qfq | 10,642,901 | 155,892,445 | 0.07% |
| 2024-11-29 | 15.01 | 15.10 | 14.51 | 14.54 | 14.05 | qfq | 14,987,964 | 221,416,713 | -3.58% |
| 2024-11-28 | 15.16 | 16.00 | 14.94 | 15.08 | 14.57 | qfq | 20,623,747 | 320,748,348 | -0.85% |
| 2024-11-27 | 14.57 | 15.25 | 14.17 | 15.21 | 14.69 | qfq | 13,722,400 | 201,981,268 | 4.90% |
| 2024-11-26 | 13.91 | 14.58 | 13.78 | 14.50 | 14.01 | qfq | 10,125,874 | 144,285,873 | 4.32% |
| 2024-11-25 | 13.69 | 13.92 | 13.53 | 13.90 | 13.43 | qfq | 4,229,100 | 58,171,859 | 1.61% |
| 2024-11-22 | 14.25 | 14.30 | 13.64 | 13.68 | 13.21 | qfq | 4,728,200 | 66,057,442 | -3.93% |
| 2024-11-21 | 14.39 | 14.44 | 14.14 | 14.24 | 13.76 | qfq | 3,464,047 | 49,379,467 | -0.84% |
| 2024-11-20 | 14.27 | 14.43 | 14.14 | 14.36 | 13.87 | qfq | 3,988,932 | 57,136,344 | 0.49% |
| 2024-11-19 | 14.10 | 14.30 | 13.93 | 14.29 | 13.80 | qfq | 5,154,400 | 72,771,227 | 1.71% |
| 2024-11-18 | 14.14 | 14.37 | 13.95 | 14.05 | 13.57 | qfq | 6,732,800 | 95,095,632 | 0.50% |
| 2024-11-15 | 14.21 | 14.37 | 13.96 | 13.98 | 13.50 | qfq | 4,324,054 | 61,308,748 | -1.55% |
| 2024-11-14 | 14.51 | 14.58 | 14.17 | 14.20 | 13.72 | qfq | 4,518,800 | 64,804,240 | -2.27% |
| 2024-11-13 | 14.73 | 14.88 | 14.42 | 14.53 | 14.04 | qfq | 5,486,655 | 79,959,061 | -1.29% |
| 2024-11-12 | 14.90 | 15.05 | 14.60 | 14.72 | 14.22 | qfq | 6,514,477 | 96,406,519 | -1.87% |
| 2024-11-11 | 14.96 | 15.25 | 14.79 | 15.00 | 14.49 | qfq | 8,480,877 | 126,690,852 | 0.13% |
| 2024-11-08 | 15.71 | 15.71 | 14.96 | 14.98 | 14.47 | qfq | 15,593,711 | 237,548,639 | -3.91% |
| 2024-11-07 | 14.73 | 16.20 | 14.57 | 15.59 | 15.06 | qfq | 19,003,511 | 295,208,222 | 5.12% |
| 2024-11-06 | 14.72 | 15.20 | 14.65 | 14.83 | 14.33 | qfq | 13,601,283 | 202,829,313 | 1.71% |
| 2024-11-05 | 14.30 | 14.66 | 14.15 | 14.58 | 14.08 | qfq | 13,007,000 | 187,755,793 | 0.28% |
| 2024-11-04 | 14.14 | 14.93 | 13.93 | 14.54 | 14.05 | qfq | 21,579,648 | 310,460,183 | 6.68% |
| 2024-11-01 | 13.42 | 13.67 | 13.05 | 13.63 | 13.17 | qfq | 11,994,313 | 160,514,540 | 0.00% |
| 2024-10-31 | 12.80 | 14.08 | 12.80 | 13.63 | 13.17 | qfq | 17,529,283 | 238,700,582 | 6.48% |
| 2024-10-30 | 12.75 | 12.90 | 12.63 | 12.80 | 12.36 | qfq | 3,071,935 | 39,218,674 | 0.08% |
| 2024-10-29 | 13.25 | 13.31 | 12.77 | 12.79 | 12.35 | qfq | 5,405,600 | 70,196,608 | -3.54% |
| 2024-10-28 | 13.09 | 13.29 | 12.96 | 13.26 | 12.81 | qfq | 5,032,983 | 66,198,815 | 2.79% |
| 2024-10-25 | 12.77 | 12.91 | 12.72 | 12.90 | 12.46 | qfq | 3,859,800 | 49,509,268 | 1.90% |
| 2024-10-24 | 12.81 | 12.83 | 12.60 | 12.66 | 12.23 | qfq | 2,380,500 | 30,161,684 | -1.02% |
| 2024-10-23 | 12.69 | 12.88 | 12.65 | 12.79 | 12.35 | qfq | 3,699,480 | 47,329,095 | 0.95% |
| 2024-10-22 | 12.55 | 12.67 | 12.42 | 12.67 | 12.24 | qfq | 3,919,498 | 49,263,748 | 1.28% |
| 2024-10-21 | 12.57 | 12.67 | 12.45 | 12.51 | 12.08 | qfq | 4,020,787 | 50,473,427 | 0.00% |
| 2024-10-18 | 12.33 | 12.67 | 12.16 | 12.51 | 12.08 | qfq | 5,348,200 | 66,381,900 | 1.30% |
| 2024-10-17 | 12.62 | 12.77 | 12.34 | 12.35 | 11.93 | qfq | 4,134,342 | 51,685,140 | -2.14% |
| 2024-10-16 | 12.60 | 12.75 | 12.42 | 12.62 | 12.19 | qfq | 5,209,287 | 65,741,095 | 1.94% |
| 2024-10-15 | 12.63 | 12.65 | 12.36 | 12.38 | 11.96 | qfq | 3,063,606 | 38,272,638 | -1.98% |
| 2024-10-14 | 12.70 | 12.70 | 12.30 | 12.63 | 12.20 | qfq | 3,589,880 | 44,981,323 | 2.02% |
| 2024-10-11 | 12.81 | 12.81 | 12.25 | 12.38 | 11.96 | qfq | 4,050,800 | 50,757,224 | -3.36% |
| 2024-10-10 | 13.01 | 13.20 | 12.65 | 12.81 | 12.37 | qfq | 5,548,800 | 71,826,541 | -0.08% |
| 2024-10-09 | 13.69 | 13.69 | 12.67 | 12.82 | 12.38 | qfq | 8,893,510 | 116,511,786 | -7.37% |
| 2024-10-08 | 14.54 | 14.54 | 13.25 | 13.84 | 13.37 | qfq | 13,493,440 | 186,770,341 | 4.61% |
| 2024-09-30 | 12.54 | 13.28 | 12.28 | 13.23 | 12.78 | qfq | 10,704,273 | 137,826,879 | 9.61% |
| 2024-09-27 | 11.68 | 12.21 | 11.63 | 12.07 | 11.66 | qfq | 6,067,400 | 72,258,547 | 4.87% |
| 2024-09-26 | 11.34 | 11.53 | 11.18 | 11.51 | 11.12 | qfq | 3,433,762 | 38,944,375 | 2.31% |
| 2024-09-25 | 11.24 | 11.44 | 11.18 | 11.25 | 10.87 | qfq | 3,628,890 | 41,197,686 | 0.90% |
| 2024-09-24 | 10.90 | 11.15 | 10.84 | 11.15 | 10.77 | qfq | 3,506,335 | 38,703,291 | 3.34% |
| 2024-09-23 | 10.74 | 10.89 | 10.74 | 10.79 | 10.42 | qfq | 1,136,262 | 12,291,040 | -0.37% |
| 2024-09-20 | 10.95 | 10.96 | 10.78 | 10.83 | 10.46 | qfq | 1,712,035 | 18,581,076 | -1.19% |
| 2024-09-19 | 10.68 | 10.98 | 10.63 | 10.96 | 10.59 | qfq | 2,687,700 | 29,252,938 | 3.40% |
| 2024-09-18 | 10.77 | 10.80 | 10.43 | 10.60 | 10.24 | qfq | 1,758,200 | 18,590,689 | -1.58% |
| 2024-09-13 | 10.90 | 10.91 | 10.74 | 10.77 | 10.40 | qfq | 1,288,400 | 13,926,322 | -0.74% |
| 2024-09-12 | 10.94 | 10.97 | 10.82 | 10.85 | 10.48 | qfq | 1,657,245 | 18,088,848 | 0.18% |
| 2024-09-11 | 10.90 | 10.91 | 10.77 | 10.83 | 10.46 | qfq | 1,578,200 | 17,082,742 | -0.46% |
| 2024-09-10 | 10.98 | 10.99 | 10.73 | 10.88 | 10.51 | qfq | 2,194,100 | 23,813,566 | 0.00% |
| 2024-09-09 | 10.80 | 11.07 | 10.80 | 10.88 | 10.51 | qfq | 2,807,400 | 30,610,657 | -0.55% |
| 2024-09-06 | 11.38 | 11.79 | 10.94 | 10.94 | 10.57 | qfq | 6,698,300 | 75,744,174 | -2.58% |
| 2024-09-05 | 10.87 | 11.38 | 10.86 | 11.23 | 10.85 | qfq | 5,811,200 | 64,887,265 | 3.69% |
| 2024-09-04 | 10.79 | 10.96 | 10.74 | 10.83 | 10.46 | qfq | 1,360,700 | 14,804,837 | -0.28% |
| 2024-09-03 | 10.86 | 10.97 | 10.78 | 10.86 | 10.49 | qfq | 1,637,700 | 17,778,225 | -0.09% |
| 2024-09-02 | 11.00 | 11.17 | 10.86 | 10.87 | 10.50 | qfq | 1,901,131 | 20,930,800 | -1.90% |
| 2024-08-30 | 10.99 | 11.21 | 10.89 | 11.08 | 10.70 | qfq | 2,410,000 | 26,718,944 | 0.82% |
| 2024-08-29 | 10.80 | 11.00 | 10.75 | 10.99 | 10.62 | qfq | 1,415,976 | 15,449,799 | 0.83% |
| 2024-08-28 | 10.82 | 10.94 | 10.63 | 10.90 | 10.53 | qfq | 1,559,854 | 16,866,600 | 1.21% |
| 2024-08-27 | 11.01 | 11.04 | 10.70 | 10.77 | 10.40 | qfq | 2,086,817 | 22,525,674 | -2.36% |
| 2024-08-26 | 11.00 | 11.17 | 10.96 | 11.03 | 10.65 | qfq | 1,275,976 | 14,110,471 | 0.46% |
| 2024-08-23 | 10.80 | 11.10 | 10.80 | 10.98 | 10.61 | qfq | 1,366,000 | 14,954,757 | -0.36% |
| 2024-08-22 | 11.17 | 11.24 | 11.02 | 11.02 | 10.64 | qfq | 1,217,760 | 13,510,786 | -1.25% |
| 2024-08-21 | 11.20 | 11.24 | 11.06 | 11.16 | 10.78 | qfq | 1,016,870 | 11,354,820 | -0.36% |
| 2024-08-20 | 11.41 | 11.45 | 11.10 | 11.20 | 10.82 | qfq | 2,144,236 | 24,066,019 | -1.67% |
| 2024-08-19 | 11.47 | 11.53 | 11.36 | 11.39 | 11.00 | qfq | 1,758,700 | 20,085,771 | -0.70% |
| 2024-08-16 | 11.69 | 11.75 | 11.47 | 11.47 | 11.08 | qfq | 2,585,600 | 29,913,241 | -2.05% |
| 2024-08-15 | 11.83 | 11.84 | 11.63 | 11.71 | 11.31 | qfq | 2,281,000 | 26,750,682 | -0.43% |
| 2024-08-14 | 11.74 | 11.86 | 11.71 | 11.76 | 11.36 | qfq | 1,864,900 | 21,997,593 | 0.00% |
| 2024-08-13 | 11.58 | 11.81 | 11.46 | 11.76 | 11.36 | qfq | 2,393,400 | 27,916,769 | 1.03% |
| 2024-08-12 | 11.70 | 11.87 | 11.61 | 11.64 | 11.24 | qfq | 2,417,100 | 28,314,638 | 0.43% |
| 2024-08-09 | 11.79 | 11.87 | 11.57 | 11.59 | 11.20 | qfq | 2,001,600 | 23,394,912 | -1.70% |
| 2024-08-08 | 11.70 | 11.84 | 11.65 | 11.79 | 11.39 | qfq | 1,852,100 | 21,762,401 | 0.00% |
| 2024-08-07 | 11.84 | 11.95 | 11.71 | 11.79 | 11.39 | qfq | 2,397,900 | 28,261,406 | -0.67% |
| 2024-08-06 | 11.78 | 12.05 | 11.72 | 11.87 | 11.47 | qfq | 3,860,277 | 45,791,053 | 0.94% |
| 2024-08-05 | 11.98 | 12.26 | 11.73 | 11.76 | 11.36 | qfq | 6,474,700 | 77,423,888 | -3.29% |
| 2024-08-02 | 12.01 | 12.71 | 11.89 | 12.16 | 11.75 | qfq | 7,176,000 | 87,857,502 | 1.08% |
| 2024-08-01 | 12.08 | 12.21 | 11.99 | 12.03 | 11.62 | qfq | 3,233,097 | 39,056,475 | -1.47% |
| 2024-07-31 | 11.86 | 12.21 | 11.80 | 12.21 | 11.79 | qfq | 3,379,400 | 40,771,703 | 2.86% |
| 2024-07-30 | 11.97 | 12.08 | 11.85 | 11.87 | 11.47 | qfq | 2,302,500 | 27,457,585 | -0.84% |
| 2024-07-29 | 12.02 | 12.07 | 11.83 | 11.97 | 11.56 | qfq | 1,767,200 | 21,138,885 | 0.00% |
| 2024-07-26 | 11.87 | 12.08 | 11.85 | 11.97 | 11.56 | qfq | 2,081,976 | 24,960,153 | 0.42% |
| 2024-07-25 | 11.68 | 11.98 | 11.65 | 11.92 | 11.51 | qfq | 2,121,741 | 25,102,601 | 1.53% |
| 2024-07-24 | 11.51 | 11.93 | 11.50 | 11.74 | 11.34 | qfq | 3,293,400 | 38,517,449 | 0.00% |
| 2024-07-23 | 12.01 | 12.17 | 11.74 | 11.74 | 11.34 | qfq | 3,149,300 | 37,642,437 | -1.68% |
| 2024-07-22 | 11.99 | 12.02 | 11.83 | 11.94 | 11.53 | qfq | 1,402,800 | 16,733,637 | 0.42% |
| 2024-07-19 | 12.00 | 12.00 | 11.80 | 11.89 | 11.49 | qfq | 1,500,700 | 17,858,217 | -0.17% |
| 2024-07-18 | 11.81 | 11.95 | 11.65 | 11.91 | 11.50 | qfq | 2,024,090 | 23,900,674 | 0.25% |
| 2024-07-17 | 11.96 | 12.01 | 11.81 | 11.88 | 11.48 | qfq | 1,802,600 | 21,402,373 | -0.67% |
| 2024-07-16 | 12.20 | 12.20 | 11.84 | 11.96 | 11.55 | qfq | 2,034,100 | 24,287,740 | -0.17% |
| 2024-07-15 | 12.09 | 12.11 | 11.94 | 11.98 | 11.57 | qfq | 1,810,800 | 21,704,026 | -1.40% |
| 2024-07-12 | 12.18 | 12.25 | 12.07 | 12.15 | 11.74 | qfq | 1,728,200 | 21,019,443 | -0.08% |
| 2024-07-11 | 12.09 | 12.26 | 12.05 | 12.16 | 11.75 | qfq | 2,065,241 | 25,082,915 | 1.93% |
| 2024-07-10 | 11.99 | 12.23 | 11.92 | 11.93 | 11.52 | qfq | 1,849,100 | 22,312,224 | -1.57% |
| 2024-07-09 | 11.93 | 12.13 | 11.72 | 12.12 | 11.71 | qfq | 2,221,670 | 26,585,275 | 1.76% |
| 2024-07-08 | 12.25 | 12.28 | 11.89 | 11.91 | 11.50 | qfq | 2,063,700 | 24,707,974 | -2.46% |
| 2024-07-05 | 12.36 | 12.36 | 12.11 | 12.21 | 11.79 | qfq | 1,974,714 | 24,082,828 | -0.65% |
| 2024-07-04 | 12.64 | 12.78 | 12.24 | 12.29 | 11.87 | qfq | 2,071,300 | 25,733,531 | -3.15% |
| 2024-07-03 | 12.83 | 12.87 | 12.68 | 12.69 | 12.26 | qfq | 1,531,600 | 19,523,281 | -1.25% |
| 2024-07-02 | 12.78 | 12.89 | 12.66 | 12.85 | 12.41 | qfq | 1,838,700 | 23,550,107 | 0.55% |
| 2024-07-01 | 12.46 | 12.78 | 12.46 | 12.78 | 12.35 | qfq | 1,866,200 | 23,675,318 | 2.00% |
| 2024-06-28 | 12.44 | 12.67 | 12.28 | 12.53 | 12.10 | qfq | 2,114,300 | 26,515,768 | -0.08% |
| 2024-06-27 | 12.70 | 12.78 | 12.50 | 12.54 | 11.95 | qfq | 2,022,200 | 25,508,028 | -1.18% |
| 2024-06-26 | 12.46 | 12.71 | 12.34 | 12.69 | 12.09 | qfq | 2,089,500 | 26,160,437 | 1.52% |
| 2024-06-25 | 12.49 | 12.62 | 12.40 | 12.50 | 11.91 | qfq | 1,685,825 | 21,085,820 | 0.08% |
| 2024-06-24 | 12.76 | 12.93 | 12.44 | 12.49 | 11.90 | qfq | 2,734,500 | 34,502,261 | -3.40% |
| 2024-06-21 | 12.92 | 13.03 | 12.70 | 12.93 | 12.32 | qfq | 1,973,100 | 25,467,869 | 1.57% |
| 2024-06-20 | 13.12 | 13.12 | 12.73 | 12.73 | 12.13 | qfq | 2,854,568 | 36,746,612 | -2.97% |
| 2024-06-19 | 13.29 | 13.39 | 13.09 | 13.12 | 12.50 | qfq | 2,205,340 | 29,076,473 | -0.98% |
| 2024-06-18 | 13.22 | 13.32 | 13.16 | 13.25 | 12.62 | qfq | 1,861,668 | 24,677,595 | 0.23% |
| 2024-06-17 | 13.22 | 13.45 | 13.11 | 13.22 | 12.59 | qfq | 1,954,000 | 25,969,434 | -0.45% |
| 2024-06-14 | 13.41 | 13.48 | 13.24 | 13.28 | 12.65 | qfq | 2,383,000 | 31,777,081 | -0.45% |
| 2024-06-13 | 13.53 | 13.59 | 13.29 | 13.34 | 12.71 | qfq | 2,157,200 | 28,849,810 | -1.04% |
| 2024-06-12 | 13.24 | 13.55 | 13.24 | 13.48 | 12.84 | qfq | 2,041,200 | 27,495,722 | 0.60% |
| 2024-06-11 | 13.44 | 13.48 | 13.21 | 13.40 | 12.77 | qfq | 1,931,700 | 25,776,969 | -0.22% |
| 2024-06-07 | 13.23 | 13.45 | 13.15 | 13.43 | 12.79 | qfq | 3,707,610 | 49,406,001 | 2.60% |
| 2024-06-06 | 13.54 | 13.59 | 13.03 | 13.09 | 12.47 | qfq | 4,032,400 | 53,349,323 | -3.25% |
| 2024-06-05 | 13.83 | 13.91 | 13.52 | 13.53 | 12.89 | qfq | 2,748,630 | 37,645,215 | -2.45% |
| 2024-06-04 | 13.79 | 13.89 | 13.63 | 13.87 | 13.21 | qfq | 3,117,130 | 42,937,253 | 0.58% |
| 2024-06-03 | 14.05 | 14.13 | 13.67 | 13.79 | 13.14 | qfq | 4,199,812 | 58,063,570 | -2.06% |
| 2024-05-31 | 14.10 | 14.22 | 13.93 | 14.08 | 13.41 | qfq | 3,556,300 | 50,003,434 | -0.64% |
| 2024-05-30 | 14.23 | 14.40 | 14.14 | 14.17 | 13.50 | qfq | 3,431,200 | 48,882,245 | -0.98% |
| 2024-05-29 | 14.26 | 14.44 | 14.02 | 14.31 | 13.63 | qfq | 3,781,700 | 54,085,299 | -0.90% |
| 2024-05-28 | 14.36 | 14.57 | 14.20 | 14.44 | 13.76 | qfq | 4,536,357 | 65,509,487 | 0.42% |
| 2024-05-27 | 14.41 | 14.50 | 14.24 | 14.38 | 13.70 | qfq | 5,374,900 | 77,105,980 | -1.03% |
| 2024-05-24 | 14.52 | 14.78 | 14.50 | 14.53 | 13.84 | qfq | 6,646,380 | 97,227,124 | 0.41% |
| 2024-05-23 | 14.84 | 14.90 | 14.47 | 14.47 | 13.78 | qfq | 9,433,600 | 137,969,446 | -2.82% |
| 2024-05-22 | 14.29 | 15.26 | 14.26 | 14.89 | 14.18 | qfq | 14,461,600 | 215,811,121 | 3.69% |
| 2024-05-21 | 14.52 | 14.53 | 14.27 | 14.36 | 13.68 | qfq | 4,418,200 | 63,444,000 | -1.10% |
| 2024-05-20 | 14.25 | 14.56 | 14.19 | 14.52 | 13.83 | qfq | 6,252,600 | 90,325,078 | 1.47% |
| 2024-05-17 | 14.23 | 14.43 | 14.15 | 14.31 | 13.63 | qfq | 6,644,911 | 94,737,454 | 0.49% |
| 2024-05-16 | 14.33 | 14.45 | 14.21 | 14.24 | 13.57 | qfq | 7,279,637 | 104,141,719 | -0.63% |
| 2024-05-15 | 14.57 | 14.73 | 14.28 | 14.33 | 13.65 | qfq | 11,225,823 | 161,967,981 | -3.04% |
| 2024-05-14 | 15.00 | 15.42 | 14.78 | 14.78 | 14.08 | qfq | 24,038,337 | 360,656,046 | -5.74% |
| 2024-05-13 | 16.48 | 16.48 | 15.63 | 15.68 | 14.94 | qfq | 33,107,466 | 536,111,441 | 4.67% |
| 2024-05-10 | 14.57 | 15.50 | 14.41 | 14.98 | 14.27 | qfq | 15,296,168 | 228,387,390 | 2.96% |
| 2024-05-09 | 14.20 | 14.99 | 14.09 | 14.55 | 13.86 | qfq | 7,589,388 | 110,650,006 | 1.89% |
| 2024-05-08 | 14.22 | 14.45 | 14.17 | 14.28 | 13.60 | qfq | 3,810,900 | 54,477,980 | 0.07% |
| 2024-05-07 | 14.58 | 14.60 | 14.27 | 14.27 | 13.59 | qfq | 5,408,064 | 77,706,172 | -2.46% |
| 2024-05-06 | 14.30 | 14.93 | 14.23 | 14.63 | 13.94 | qfq | 9,030,083 | 131,447,305 | 4.87% |
| 2024-04-30 | 13.79 | 14.12 | 13.73 | 13.95 | 13.29 | qfq | 4,568,598 | 63,490,653 | 1.16% |
| 2024-04-29 | 13.44 | 13.82 | 13.42 | 13.79 | 13.14 | qfq | 4,617,800 | 63,250,328 | 2.22% |
| 2024-04-26 | 13.78 | 13.78 | 13.26 | 13.49 | 12.85 | qfq | 4,202,737 | 56,566,439 | 0.60% |
| 2024-04-25 | 13.07 | 13.47 | 13.05 | 13.41 | 12.77 | qfq | 3,395,300 | 45,372,229 | 1.90% |
| 2024-04-24 | 13.19 | 13.28 | 13.03 | 13.16 | 12.54 | qfq | 2,991,000 | 39,301,475 | -1.05% |
| 2024-04-23 | 13.00 | 13.42 | 13.00 | 13.30 | 12.67 | qfq | 5,136,468 | 68,234,716 | 1.76% |
| 2024-04-22 | 13.38 | 13.78 | 13.01 | 13.07 | 12.45 | qfq | 5,065,525 | 67,003,635 | 0.85% |
| 2024-04-19 | 13.04 | 13.39 | 12.86 | 12.96 | 12.35 | qfq | 3,444,440 | 45,039,241 | -1.89% |
| 2024-04-18 | 13.53 | 13.66 | 13.21 | 13.21 | 12.58 | qfq | 4,055,100 | 54,123,869 | -2.37% |
| 2024-04-17 | 12.47 | 13.58 | 12.47 | 13.53 | 12.89 | qfq | 6,147,053 | 81,370,553 | 8.76% |
| 2024-04-16 | 12.97 | 13.10 | 12.36 | 12.44 | 11.85 | qfq | 6,788,135 | 85,851,237 | -5.90% |
| 2024-04-15 | 13.44 | 13.68 | 12.97 | 13.22 | 12.59 | qfq | 7,379,400 | 97,918,160 | -3.43% |
| 2024-04-12 | 14.12 | 14.18 | 13.61 | 13.69 | 13.04 | qfq | 9,345,763 | 129,236,163 | -3.59% |
| 2024-04-11 | 13.42 | 14.98 | 13.35 | 14.20 | 13.53 | qfq | 13,264,562 | 189,982,380 | 4.26% |
| 2024-04-10 | 13.37 | 13.87 | 13.37 | 13.62 | 12.97 | qfq | 5,688,620 | 77,608,966 | -2.23% |
| 2024-04-09 | 14.07 | 14.13 | 13.55 | 13.93 | 13.27 | qfq | 8,043,532 | 111,340,091 | 2.96% |
| 2024-04-08 | 14.00 | 14.05 | 13.43 | 13.53 | 12.89 | qfq | 4,142,965 | 56,424,157 | -0.44% |
| 2024-04-03 | 13.60 | 13.65 | 13.43 | 13.59 | 12.95 | qfq | 2,400,334 | 32,433,144 | -0.22% |
| 2024-04-02 | 13.53 | 13.65 | 13.49 | 13.62 | 12.97 | qfq | 3,038,102 | 41,266,583 | 0.96% |
| 2024-04-01 | 13.27 | 13.52 | 13.24 | 13.49 | 12.85 | qfq | 3,023,600 | 40,522,645 | 1.35% |
| 2024-03-29 | 12.83 | 13.32 | 12.72 | 13.31 | 12.68 | qfq | 3,058,000 | 40,190,656 | 2.86% |
| 2024-03-28 | 12.60 | 13.09 | 12.60 | 12.94 | 12.33 | qfq | 2,424,900 | 31,299,508 | 2.05% |
| 2024-03-27 | 13.08 | 13.15 | 12.68 | 12.68 | 12.08 | qfq | 2,524,493 | 32,636,023 | -2.54% |
| 2024-03-26 | 12.99 | 13.06 | 12.80 | 13.01 | 12.39 | qfq | 2,538,244 | 32,892,221 | 0.31% |
| 2024-03-25 | 13.24 | 13.29 | 12.95 | 12.97 | 12.36 | qfq | 2,380,644 | 31,276,642 | -2.26% |
| 2024-03-22 | 13.50 | 13.56 | 13.18 | 13.27 | 12.64 | qfq | 2,437,100 | 32,484,218 | -1.85% |
| 2024-03-21 | 13.54 | 13.61 | 13.38 | 13.52 | 12.88 | qfq | 2,694,432 | 36,375,225 | 0.07% |
| 2024-03-20 | 13.37 | 13.56 | 13.37 | 13.51 | 12.87 | qfq | 2,321,889 | 31,305,059 | 0.60% |
| 2024-03-19 | 13.62 | 13.63 | 13.43 | 13.43 | 12.79 | qfq | 2,677,011 | 36,171,522 | -0.96% |
| 2024-03-18 | 13.40 | 13.57 | 13.37 | 13.56 | 12.92 | qfq | 3,446,900 | 46,423,672 | 1.27% |
| 2024-03-15 | 13.20 | 13.42 | 13.18 | 13.39 | 12.76 | qfq | 3,494,775 | 46,570,948 | 1.59% |
| 2024-03-14 | 13.19 | 13.37 | 13.08 | 13.18 | 12.56 | qfq | 3,157,700 | 41,777,762 | 0.15% |
| 2024-03-13 | 13.25 | 13.28 | 13.10 | 13.16 | 12.54 | qfq | 2,267,609 | 29,882,370 | -0.15% |
| 2024-03-12 | 13.13 | 13.20 | 13.01 | 13.18 | 12.56 | qfq | 3,070,900 | 40,284,015 | 0.38% |
| 2024-03-11 | 12.95 | 13.15 | 12.95 | 13.13 | 12.51 | qfq | 3,154,400 | 41,284,061 | 1.47% |
| 2024-03-08 | 12.94 | 13.09 | 12.75 | 12.94 | 12.33 | qfq | 2,531,700 | 32,673,487 | 0.62% |
| 2024-03-07 | 13.04 | 13.14 | 12.85 | 12.86 | 12.25 | qfq | 2,612,400 | 33,969,998 | -0.92% |
| 2024-03-06 | 12.94 | 13.15 | 12.87 | 12.98 | 12.37 | qfq | 2,335,200 | 30,403,711 | 0.23% |
| 2024-03-05 | 13.09 | 13.10 | 12.91 | 12.95 | 12.34 | qfq | 2,619,600 | 34,029,286 | -1.52% |
| 2024-03-04 | 13.23 | 13.25 | 12.91 | 13.15 | 12.53 | qfq | 3,002,000 | 39,256,121 | -0.53% |
| 2024-03-01 | 13.15 | 13.31 | 13.05 | 13.22 | 12.59 | qfq | 3,305,100 | 43,458,707 | 0.53% |
| 2024-02-29 | 12.50 | 13.15 | 12.50 | 13.15 | 12.53 | qfq | 4,155,112 | 53,963,591 | 3.14% |
| 2024-02-28 | 13.65 | 13.75 | 12.74 | 12.75 | 12.15 | qfq | 6,341,490 | 84,321,348 | -4.64% |
| 2024-02-27 | 13.18 | 13.37 | 13.04 | 13.37 | 12.74 | qfq | 3,625,400 | 47,957,067 | 2.45% |
| 2024-02-26 | 13.11 | 13.38 | 12.91 | 13.05 | 12.43 | qfq | 3,934,869 | 51,546,197 | -0.31% |
| 2024-02-23 | 12.83 | 13.10 | 12.71 | 13.09 | 12.47 | qfq | 3,489,744 | 45,185,428 | 2.35% |
| 2024-02-22 | 12.80 | 12.97 | 12.58 | 12.79 | 12.18 | qfq | 2,871,200 | 36,727,293 | 1.19% |
| 2024-02-21 | 12.41 | 13.08 | 12.27 | 12.64 | 12.04 | qfq | 4,151,804 | 52,944,497 | 1.28% |
| 2024-02-20 | 12.49 | 12.56 | 12.22 | 12.48 | 11.89 | qfq | 2,795,279 | 34,712,556 | 0.16% |
| 2024-02-19 | 12.30 | 12.56 | 12.15 | 12.46 | 11.87 | qfq | 5,376,537 | 66,531,106 | 3.06% |
| 2024-02-08 | 11.74 | 12.19 | 11.58 | 12.09 | 11.52 | qfq | 7,464,683 | 89,102,982 | 3.16% |
| 2024-02-07 | 11.61 | 12.17 | 11.50 | 11.72 | 11.16 | qfq | 7,126,488 | 84,683,962 | 0.95% |
| 2024-02-06 | 10.12 | 11.87 | 10.12 | 11.61 | 11.06 | qfq | 6,306,145 | 70,217,238 | 5.45% |
| 2024-02-05 | 11.93 | 11.95 | 10.78 | 11.01 | 10.49 | qfq | 5,467,768 | 61,452,854 | -7.87% |
| 2024-02-02 | 12.61 | 12.81 | 11.61 | 11.95 | 11.38 | qfq | 3,778,077 | 46,066,335 | -5.31% |
| 2024-02-01 | 12.97 | 12.97 | 12.45 | 12.62 | 12.02 | qfq | 3,292,795 | 41,828,904 | -2.70% |
| 2024-01-31 | 13.46 | 13.55 | 12.92 | 12.97 | 12.36 | qfq | 3,061,111 | 40,356,586 | -3.78% |
| 2024-01-30 | 13.68 | 13.89 | 13.45 | 13.48 | 12.84 | qfq | 2,053,750 | 28,102,772 | -2.32% |
| 2024-01-29 | 14.11 | 14.21 | 13.77 | 13.80 | 13.15 | qfq | 2,350,351 | 32,643,214 | -2.20% |
| 2024-01-26 | 14.00 | 14.24 | 13.81 | 14.11 | 13.44 | qfq | 3,449,124 | 48,719,467 | 1.15% |
| 2024-01-25 | 13.31 | 13.98 | 13.30 | 13.95 | 13.29 | qfq | 4,061,584 | 55,778,305 | 4.42% |
| 2024-01-24 | 13.20 | 13.41 | 12.87 | 13.36 | 12.73 | qfq | 2,763,493 | 36,473,066 | 1.44% |
| 2024-01-23 | 12.91 | 13.23 | 12.80 | 13.17 | 12.55 | qfq | 2,810,542 | 36,596,844 | 1.46% |
| 2024-01-22 | 13.77 | 13.79 | 12.85 | 12.98 | 12.37 | qfq | 4,186,273 | 55,792,694 | -5.94% |
| 2024-01-19 | 13.89 | 14.06 | 13.72 | 13.80 | 13.15 | qfq | 2,124,364 | 29,510,346 | -1.29% |
| 2024-01-18 | 14.18 | 14.20 | 13.60 | 13.98 | 13.32 | qfq | 4,503,450 | 62,359,481 | -1.89% |
| 2024-01-17 | 14.69 | 14.70 | 14.25 | 14.25 | 13.58 | qfq | 2,682,544 | 38,776,940 | -3.26% |
| 2024-01-16 | 14.92 | 14.92 | 14.55 | 14.73 | 14.03 | qfq | 2,568,900 | 37,804,164 | -1.41% |
| 2024-01-15 | 14.84 | 15.08 | 14.81 | 14.94 | 14.23 | qfq | 2,270,400 | 33,912,479 | -1.06% |
| 2024-01-12 | 15.12 | 15.32 | 15.06 | 15.10 | 14.38 | qfq | 3,747,017 | 56,962,962 | 1.00% |
| 2024-01-11 | 14.70 | 14.99 | 14.62 | 14.95 | 14.24 | qfq | 2,377,989 | 35,343,418 | 1.56% |
| 2024-01-10 | 14.80 | 14.85 | 14.56 | 14.72 | 14.02 | qfq | 2,141,470 | 31,533,813 | -0.47% |
| 2024-01-09 | 14.96 | 14.99 | 14.68 | 14.79 | 14.09 | qfq | 2,240,984 | 33,231,477 | -0.14% |
| 2024-01-08 | 15.10 | 15.10 | 14.80 | 14.81 | 14.11 | qfq | 2,979,950 | 44,434,911 | -1.86% |
| 2024-01-05 | 15.15 | 15.33 | 15.02 | 15.09 | 14.38 | qfq | 3,406,736 | 51,743,406 | -0.85% |
| 2024-01-04 | 15.29 | 15.30 | 15.15 | 15.22 | 14.50 | qfq | 2,504,837 | 38,109,169 | -0.52% |
| 2024-01-03 | 15.12 | 15.30 | 15.12 | 15.30 | 14.58 | qfq | 3,697,439 | 56,241,426 | 0.53% |
| 2024-01-02 | 15.16 | 15.37 | 15.12 | 15.22 | 14.50 | qfq | 5,032,400 | 76,849,324 | 0.40% |
| 2023-12-29 | 15.10 | 15.42 | 15.10 | 15.16 | 14.44 | qfq | 7,451,919 | 113,464,916 | 0.93% |
| 2023-12-28 | 14.69 | 15.13 | 14.44 | 15.02 | 14.31 | qfq | 8,901,121 | 132,483,955 | 1.28% |
| 2023-12-27 | 15.40 | 15.42 | 14.69 | 14.83 | 14.13 | qfq | 11,627,030 | 173,555,071 | -5.72% |
| 2023-12-26 | 14.94 | 15.97 | 14.84 | 15.73 | 14.98 | qfq | 9,806,893 | 152,800,939 | 5.08% |
| 2023-12-25 | 14.86 | 15.00 | 14.85 | 14.97 | 14.26 | qfq | 1,392,700 | 20,771,848 | 0.07% |
| 2023-12-22 | 15.08 | 15.14 | 14.91 | 14.96 | 14.25 | qfq | 2,073,043 | 31,114,893 | -0.80% |
| 2023-12-21 | 14.88 | 15.12 | 14.71 | 15.08 | 14.37 | qfq | 2,279,306 | 34,022,957 | 1.00% |
| 2023-12-20 | 15.13 | 15.25 | 14.88 | 14.93 | 14.22 | qfq | 2,785,500 | 42,010,643 | -0.99% |
| 2023-12-19 | 15.08 | 15.17 | 14.97 | 15.08 | 14.37 | qfq | 1,993,260 | 30,007,764 | 0.00% |
| 2023-12-18 | 15.28 | 15.28 | 15.07 | 15.08 | 14.37 | qfq | 2,513,329 | 38,101,384 | -1.63% |
| 2023-12-15 | 15.56 | 15.64 | 15.30 | 15.33 | 14.60 | qfq | 2,995,125 | 46,210,129 | -1.60% |
| 2023-12-14 | 15.48 | 15.72 | 15.28 | 15.58 | 14.84 | qfq | 4,529,800 | 70,415,602 | 0.97% |
| 2023-12-13 | 15.36 | 15.61 | 15.31 | 15.43 | 14.70 | qfq | 3,499,147 | 54,262,015 | 0.33% |
| 2023-12-12 | 15.36 | 15.39 | 15.25 | 15.38 | 14.65 | qfq | 1,679,900 | 25,733,323 | 0.07% |
| 2023-12-11 | 15.28 | 15.37 | 15.09 | 15.37 | 14.64 | qfq | 2,642,683 | 40,207,004 | 0.46% |
| 2023-12-08 | 15.39 | 15.51 | 15.27 | 15.30 | 14.58 | qfq | 2,314,624 | 35,584,402 | 0.13% |
| 2023-12-07 | 15.33 | 15.39 | 15.21 | 15.28 | 14.56 | qfq | 1,835,103 | 28,045,171 | -0.26% |
| 2023-12-06 | 15.28 | 15.44 | 15.27 | 15.32 | 14.59 | qfq | 2,392,452 | 36,763,702 | 0.13% |
| 2023-12-05 | 15.58 | 15.59 | 15.29 | 15.30 | 14.58 | qfq | 2,680,800 | 41,352,611 | -1.80% |
| 2023-12-04 | 15.64 | 15.68 | 15.50 | 15.58 | 14.84 | qfq | 2,112,000 | 32,887,260 | -0.19% |
| 2023-12-01 | 15.50 | 15.64 | 15.46 | 15.61 | 14.87 | qfq | 2,423,970 | 37,743,557 | 1.04% |
| 2023-11-30 | 15.56 | 15.59 | 15.38 | 15.45 | 14.72 | qfq | 2,909,700 | 44,972,061 | -0.71% |
| 2023-11-29 | 15.68 | 15.77 | 15.51 | 15.56 | 14.82 | qfq | 2,945,300 | 46,001,134 | -1.02% |
| 2023-11-28 | 15.63 | 15.75 | 15.51 | 15.72 | 14.98 | qfq | 3,419,067 | 53,567,827 | 0.70% |
| 2023-11-27 | 15.60 | 15.74 | 15.52 | 15.61 | 14.87 | qfq | 2,608,960 | 40,698,434 | -0.13% |
| 2023-11-24 | 15.67 | 15.79 | 15.61 | 15.63 | 14.89 | qfq | 3,354,400 | 52,618,631 | -0.64% |
| 2023-11-23 | 15.60 | 15.74 | 15.58 | 15.73 | 14.98 | qfq | 3,425,148 | 53,682,395 | 0.38% |
| 2023-11-22 | 15.80 | 15.83 | 15.65 | 15.67 | 14.93 | qfq | 3,918,290 | 61,529,742 | -0.70% |
| 2023-11-21 | 15.85 | 15.92 | 15.75 | 15.78 | 15.03 | qfq | 3,877,000 | 61,455,249 | -0.50% |
| 2023-11-20 | 15.73 | 15.89 | 15.69 | 15.86 | 15.11 | qfq | 3,664,102 | 57,890,326 | 0.83% |
| 2023-11-17 | 15.78 | 15.79 | 15.65 | 15.73 | 14.98 | qfq | 3,166,182 | 49,711,337 | -0.06% |
| 2023-11-16 | 15.88 | 15.88 | 15.74 | 15.74 | 14.99 | qfq | 3,739,200 | 58,961,884 | -1.01% |
| 2023-11-15 | 15.91 | 15.96 | 15.79 | 15.90 | 15.15 | qfq | 5,165,416 | 81,947,306 | 0.19% |
| 2023-11-14 | 16.06 | 16.11 | 15.82 | 15.87 | 15.12 | qfq | 6,858,550 | 109,177,828 | -1.06% |
| 2023-11-13 | 15.88 | 16.04 | 15.87 | 16.04 | 15.28 | qfq | 6,166,182 | 98,376,865 | 1.33% |
| 2023-11-10 | 15.76 | 15.84 | 15.59 | 15.83 | 15.08 | qfq | 4,717,000 | 74,144,440 | -0.06% |
| 2023-11-09 | 15.77 | 16.04 | 15.77 | 15.84 | 15.09 | qfq | 5,395,600 | 85,725,807 | -0.31% |
| 2023-11-08 | 16.06 | 16.06 | 15.76 | 15.89 | 15.14 | qfq | 6,773,400 | 107,544,224 | -0.44% |
| 2023-11-07 | 16.07 | 16.11 | 15.88 | 15.96 | 15.20 | qfq | 7,307,832 | 116,555,827 | -0.25% |
| 2023-11-06 | 15.76 | 16.02 | 15.75 | 16.00 | 15.24 | qfq | 8,381,006 | 133,563,855 | 1.46% |
| 2023-11-03 | 15.66 | 15.83 | 15.65 | 15.77 | 15.02 | qfq | 7,090,255 | 111,845,280 | 0.25% |
| 2023-11-02 | 16.28 | 16.28 | 15.70 | 15.73 | 14.98 | qfq | 12,789,681 | 202,947,349 | -2.42% |
| 2023-11-01 | 16.09 | 16.50 | 16.02 | 16.12 | 15.36 | qfq | 13,131,309 | 213,159,050 | -0.19% |
| 2023-10-31 | 16.62 | 16.77 | 16.13 | 16.15 | 15.39 | qfq | 22,630,943 | 370,960,619 | -5.44% |
| 2023-10-30 | 17.08 | 17.75 | 17.08 | 17.08 | 16.27 | qfq | 40,755,002 | 701,136,065 | -10.01% |
| 2023-10-27 | 20.26 | 20.72 | 18.83 | 18.98 | 18.08 | qfq | 56,403,544 | 1,141,678,484 | 0.74% |
| 2023-10-26 | 18.84 | 18.84 | 18.84 | 18.84 | 17.95 | qfq | 7,861,117 | 148,103,444 | 9.98% |
| 2023-10-25 | 17.13 | 17.13 | 17.13 | 17.13 | 16.32 | qfq | 2,552,379 | 43,722,252 | 10.02% |
| 2023-10-24 | 14.95 | 15.57 | 14.90 | 15.57 | 14.83 | qfq | 6,386,852 | 98,917,512 | 10.04% |
| 2023-10-23 | 14.45 | 14.85 | 14.08 | 14.15 | 13.48 | qfq | 1,853,914 | 26,535,760 | -2.88% |
| 2023-10-20 | 14.50 | 14.71 | 14.50 | 14.57 | 13.88 | qfq | 1,302,706 | 19,003,285 | 0.00% |
| 2023-10-19 | 14.63 | 14.81 | 14.53 | 14.57 | 13.88 | qfq | 1,364,105 | 19,999,339 | -0.34% |
| 2023-10-18 | 15.10 | 15.10 | 14.62 | 14.62 | 13.93 | qfq | 2,109,769 | 31,179,876 | -3.63% |
| 2023-10-17 | 15.03 | 15.17 | 15.01 | 15.17 | 14.45 | qfq | 1,483,407 | 22,378,925 | 0.66% |
| 2023-10-16 | 15.16 | 15.28 | 15.02 | 15.07 | 14.36 | qfq | 1,509,886 | 22,818,130 | -0.59% |
| 2023-10-13 | 15.53 | 15.53 | 15.10 | 15.16 | 14.44 | qfq | 2,335,900 | 35,617,338 | -2.38% |
| 2023-10-12 | 15.64 | 15.65 | 15.38 | 15.53 | 14.79 | qfq | 1,629,575 | 25,263,406 | -0.13% |
| 2023-10-11 | 15.72 | 15.79 | 15.53 | 15.55 | 14.81 | qfq | 1,499,800 | 23,485,349 | -0.89% |
| 2023-10-10 | 15.79 | 15.88 | 15.67 | 15.69 | 14.95 | qfq | 1,124,179 | 17,735,826 | -0.44% |
| 2023-10-09 | 15.76 | 15.84 | 15.71 | 15.76 | 15.01 | qfq | 939,000 | 14,806,860 | 0.06% |
| 2023-09-28 | 15.70 | 15.86 | 15.68 | 15.75 | 15.00 | qfq | 851,200 | 13,414,394 | 0.32% |
| 2023-09-27 | 15.64 | 15.82 | 15.60 | 15.70 | 14.96 | qfq | 1,146,629 | 18,054,662 | 0.38% |
| 2023-09-26 | 15.73 | 15.79 | 15.61 | 15.64 | 14.90 | qfq | 740,809 | 11,610,512 | -0.26% |
| 2023-09-25 | 15.80 | 15.83 | 15.60 | 15.68 | 14.94 | qfq | 976,389 | 15,319,449 | -0.25% |
| 2023-09-22 | 15.61 | 15.76 | 15.46 | 15.72 | 14.98 | qfq | 1,375,861 | 21,518,689 | 1.22% |
| 2023-09-21 | 15.75 | 15.86 | 15.50 | 15.53 | 14.79 | qfq | 1,752,790 | 27,336,163 | -1.46% |
| 2023-09-20 | 16.37 | 16.37 | 15.70 | 15.76 | 15.01 | qfq | 3,092,826 | 49,337,942 | -3.25% |
| 2023-09-19 | 16.27 | 16.39 | 16.24 | 16.29 | 15.52 | qfq | 845,200 | 13,780,225 | 0.12% |
| 2023-09-18 | 16.26 | 16.43 | 16.22 | 16.27 | 15.50 | qfq | 1,158,100 | 18,871,872 | -0.37% |
| 2023-09-15 | 16.35 | 16.40 | 16.24 | 16.33 | 15.56 | qfq | 980,847 | 16,027,562 | 0.25% |
| 2023-09-14 | 16.59 | 16.59 | 16.25 | 16.29 | 15.52 | qfq | 1,678,900 | 27,446,605 | -1.87% |
| 2023-09-13 | 16.53 | 16.66 | 16.39 | 16.60 | 15.81 | qfq | 1,911,500 | 31,611,992 | 0.30% |
| 2023-09-12 | 16.47 | 16.62 | 16.43 | 16.55 | 15.77 | qfq | 1,226,172 | 20,279,997 | 0.49% |
| 2023-09-11 | 16.37 | 16.55 | 16.34 | 16.47 | 15.69 | qfq | 1,369,100 | 22,540,976 | 0.92% |
| 2023-09-08 | 16.24 | 16.45 | 16.20 | 16.32 | 15.55 | qfq | 1,067,278 | 17,426,057 | 0.37% |
| 2023-09-07 | 16.59 | 16.61 | 16.25 | 16.26 | 15.49 | qfq | 2,445,000 | 40,129,230 | -2.17% |
| 2023-09-06 | 16.71 | 16.71 | 16.51 | 16.62 | 15.83 | qfq | 1,838,800 | 30,458,908 | -0.54% |
| 2023-09-05 | 16.85 | 16.85 | 16.69 | 16.71 | 15.92 | qfq | 1,566,073 | 26,207,099 | -0.77% |
| 2023-09-04 | 16.79 | 16.84 | 16.63 | 16.84 | 16.04 | qfq | 1,530,500 | 25,635,374 | 1.02% |
| 2023-09-01 | 16.90 | 16.90 | 16.65 | 16.67 | 15.88 | qfq | 1,777,077 | 29,711,126 | -0.66% |
| 2023-08-31 | 16.90 | 16.98 | 16.67 | 16.78 | 15.99 | qfq | 2,817,165 | 47,269,508 | -1.29% |
| 2023-08-30 | 17.21 | 17.35 | 16.94 | 17.00 | 16.19 | qfq | 3,130,800 | 53,532,674 | -1.51% |
| 2023-08-29 | 16.82 | 17.34 | 16.82 | 17.26 | 16.44 | qfq | 2,968,700 | 50,995,118 | 1.95% |
| 2023-08-28 | 17.51 | 17.63 | 16.88 | 16.93 | 16.13 | qfq | 4,823,737 | 83,314,811 | -0.59% |
| 2023-08-25 | 16.74 | 17.43 | 16.74 | 17.03 | 16.22 | qfq | 5,699,032 | 97,928,243 | 1.98% |
| 2023-08-24 | 16.86 | 16.88 | 16.48 | 16.70 | 15.91 | qfq | 2,585,674 | 43,171,117 | -1.12% |
| 2023-08-23 | 17.03 | 17.22 | 16.80 | 16.89 | 16.09 | qfq | 2,679,749 | 45,588,981 | -0.47% |
| 2023-08-22 | 17.31 | 17.44 | 16.54 | 16.97 | 16.17 | qfq | 5,293,400 | 89,617,841 | -2.81% |
| 2023-08-21 | 17.19 | 17.73 | 17.15 | 17.46 | 16.63 | qfq | 5,103,235 | 89,204,660 | 1.22% |
| 2023-08-18 | 17.03 | 17.60 | 16.99 | 17.25 | 16.43 | qfq | 4,815,052 | 83,584,941 | 0.88% |
| 2023-08-17 | 16.84 | 17.49 | 16.65 | 17.10 | 16.29 | qfq | 2,869,300 | 49,033,599 | 1.54% |
| 2023-08-16 | 16.81 | 16.93 | 16.75 | 16.84 | 16.04 | qfq | 1,038,649 | 17,517,027 | 0.00% |
| 2023-08-15 | 16.85 | 16.94 | 16.66 | 16.84 | 16.04 | qfq | 1,013,100 | 17,001,443 | -0.36% |
| 2023-08-14 | 16.94 | 16.94 | 16.64 | 16.90 | 16.10 | qfq | 1,290,999 | 21,712,521 | 0.84% |
| 2023-08-11 | 17.30 | 17.33 | 16.75 | 16.76 | 15.97 | qfq | 3,634,249 | 61,593,594 | -3.40% |
| 2023-08-10 | 17.48 | 17.62 | 17.30 | 17.35 | 16.53 | qfq | 2,498,442 | 43,508,325 | -1.36% |
| 2023-08-09 | 17.40 | 17.77 | 17.35 | 17.59 | 16.76 | qfq | 4,242,539 | 74,740,638 | 0.98% |
| 2023-08-08 | 17.41 | 17.46 | 17.27 | 17.42 | 16.59 | qfq | 1,205,195 | 20,909,330 | 0.00% |
| 2023-08-07 | 17.32 | 17.42 | 17.16 | 17.42 | 16.59 | qfq | 1,499,766 | 25,950,265 | 0.58% |
| 2023-08-04 | 17.47 | 17.50 | 17.31 | 17.32 | 16.50 | qfq | 1,727,377 | 30,023,416 | -0.40% |
| 2023-08-03 | 17.33 | 17.50 | 17.33 | 17.39 | 16.57 | qfq | 1,768,900 | 30,779,065 | -0.23% |
| 2023-08-02 | 17.58 | 17.58 | 17.28 | 17.43 | 16.60 | qfq | 2,613,458 | 45,480,899 | -0.80% |
| 2023-08-01 | 17.67 | 17.75 | 17.46 | 17.57 | 16.74 | qfq | 2,308,765 | 40,566,088 | -0.57% |
| 2023-07-31 | 17.61 | 17.78 | 17.51 | 17.67 | 16.83 | qfq | 3,226,010 | 56,867,220 | 0.40% |
| 2023-07-28 | 17.53 | 17.64 | 17.32 | 17.60 | 16.77 | qfq | 3,470,958 | 60,772,803 | 0.46% |
| 2023-07-27 | 17.90 | 18.00 | 17.44 | 17.52 | 16.69 | qfq | 6,452,812 | 114,085,146 | -2.18% |
| 2023-07-26 | 18.09 | 18.60 | 17.83 | 17.91 | 17.06 | qfq | 8,507,191 | 155,037,534 | -1.49% |
| 2023-07-25 | 18.11 | 18.34 | 17.96 | 18.18 | 17.32 | qfq | 8,416,013 | 152,600,027 | -1.36% |
| 2023-07-24 | 18.13 | 18.80 | 17.78 | 18.43 | 17.56 | qfq | 12,000,448 | 219,390,552 | 2.39% |
| 2023-07-21 | 17.65 | 18.56 | 17.51 | 18.00 | 17.15 | qfq | 9,221,979 | 167,032,103 | 1.81% |
| 2023-07-20 | 17.46 | 17.80 | 17.33 | 17.68 | 16.84 | qfq | 4,892,585 | 86,145,794 | 1.09% |
| 2023-07-19 | 17.39 | 17.88 | 17.39 | 17.49 | 16.66 | qfq | 3,292,929 | 57,934,198 | 0.23% |
| 2023-07-18 | 17.38 | 17.50 | 17.18 | 17.45 | 16.62 | qfq | 3,214,231 | 55,745,148 | -0.06% |