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
安利股份300218.SZ
最近收盘价12.092026-07-17
最近交易日2026-07-17
成交量（股）2,817,200
成交额（元）34,905,186
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-06-04 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.61 | 12.75 | 12.08 | 12.09 | 12.09 | qfq | 2,817,200 | 34,905,186 | -4.28% |
| 2026-07-16 | 12.80 | 13.19 | 12.62 | 12.63 | 12.63 | qfq | 3,531,285 | 45,493,651 | -1.33% |
| 2026-07-15 | 12.67 | 12.80 | 12.52 | 12.80 | 12.80 | qfq | 1,906,200 | 24,248,186 | 1.59% |
| 2026-07-14 | 12.58 | 12.78 | 12.42 | 12.60 | 12.60 | qfq | 1,954,600 | 24,536,579 | 0.00% |
| 2026-07-13 | 12.99 | 13.12 | 12.57 | 12.60 | 12.60 | qfq | 2,691,000 | 34,234,450 | -2.63% |
| 2026-07-10 | 12.75 | 13.28 | 12.66 | 12.94 | 12.94 | qfq | 3,400,100 | 44,196,252 | 1.09% |
| 2026-07-09 | 12.83 | 12.88 | 12.32 | 12.80 | 12.80 | qfq | 3,119,900 | 39,402,103 | -0.08% |
| 2026-07-08 | 13.20 | 13.22 | 12.78 | 12.81 | 12.81 | qfq | 2,830,800 | 36,592,192 | -3.10% |
| 2026-07-07 | 13.25 | 13.68 | 13.09 | 13.22 | 13.22 | qfq | 3,744,800 | 49,961,886 | -1.12% |
| 2026-07-06 | 13.20 | 13.95 | 13.00 | 13.37 | 13.37 | qfq | 6,143,996 | 83,723,925 | 0.91% |
| 2026-07-03 | 12.47 | 13.80 | 12.36 | 13.25 | 13.25 | qfq | 7,904,800 | 104,216,686 | 6.26% |
| 2026-07-02 | 12.14 | 12.74 | 12.03 | 12.47 | 12.47 | qfq | 4,056,800 | 50,603,676 | 3.14% |
| 2026-07-01 | 11.87 | 12.27 | 11.81 | 12.09 | 12.09 | qfq | 2,647,702 | 32,032,256 | 1.60% |
| 2026-06-30 | 11.99 | 12.06 | 11.65 | 11.90 | 11.90 | qfq | 2,926,200 | 34,694,179 | -0.92% |
| 2026-06-29 | 11.66 | 12.10 | 11.28 | 12.01 | 12.01 | qfq | 4,330,800 | 51,062,851 | 2.56% |
| 2026-06-26 | 12.00 | 12.24 | 11.68 | 11.71 | 11.71 | qfq | 2,719,400 | 32,247,618 | -2.17% |
| 2026-06-25 | 12.15 | 12.19 | 11.68 | 11.97 | 11.97 | qfq | 3,888,640 | 46,346,937 | -1.24% |
| 2026-06-24 | 12.56 | 12.57 | 12.09 | 12.12 | 12.12 | qfq | 3,264,300 | 39,858,552 | -3.81% |
| 2026-06-23 | 12.54 | 12.78 | 12.51 | 12.60 | 12.60 | qfq | 2,428,820 | 30,706,539 | 0.56% |
| 2026-06-22 | 12.72 | 12.78 | 12.12 | 12.53 | 12.53 | qfq | 3,489,300 | 43,070,219 | -1.18% |
| 2026-06-18 | 13.07 | 13.25 | 12.60 | 12.68 | 12.68 | qfq | 4,233,300 | 54,346,324 | -2.76% |
| 2026-06-17 | 12.90 | 13.22 | 12.70 | 13.04 | 13.04 | qfq | 3,717,300 | 48,091,904 | 1.01% |
| 2026-06-16 | 12.84 | 12.98 | 12.37 | 12.91 | 12.91 | qfq | 3,211,800 | 41,002,167 | 0.70% |
| 2026-06-15 | 12.92 | 13.05 | 12.74 | 12.82 | 12.82 | qfq | 3,343,810 | 43,114,537 | -0.08% |
| 2026-06-12 | 12.70 | 12.98 | 12.47 | 12.83 | 12.83 | qfq | 3,513,000 | 44,838,248 | 2.07% |
| 2026-06-11 | 12.58 | 12.78 | 12.33 | 12.57 | 12.57 | qfq | 4,343,900 | 54,311,202 | -0.71% |
| 2026-06-10 | 12.84 | 12.93 | 12.48 | 12.66 | 12.66 | qfq | 3,099,400 | 39,201,319 | -2.16% |
| 2026-06-09 | 13.14 | 13.26 | 12.82 | 12.94 | 12.94 | qfq | 4,286,200 | 55,732,211 | -0.69% |
| 2026-06-08 | 13.38 | 13.64 | 12.89 | 13.03 | 13.03 | qfq | 3,680,500 | 48,612,647 | -3.19% |
| 2026-06-05 | 13.01 | 13.68 | 12.86 | 13.46 | 13.46 | qfq | 5,673,500 | 75,754,486 | 2.28% |
| 2026-06-04 | 13.54 | 13.63 | 13.07 | 13.16 | 12.90 | qfq | 3,579,300 | 47,414,470 | -3.16% |
| 2026-06-03 | 13.60 | 13.79 | 13.45 | 13.59 | 13.33 | qfq | 2,540,600 | 34,616,748 | -0.80% |
| 2026-06-02 | 13.66 | 13.80 | 13.37 | 13.70 | 13.43 | qfq | 3,396,900 | 46,094,927 | 0.29% |
| 2026-06-01 | 13.39 | 13.77 | 13.26 | 13.66 | 13.39 | qfq | 3,003,101 | 40,903,324 | 1.64% |
| 2026-05-29 | 13.62 | 13.96 | 13.38 | 13.44 | 13.18 | qfq | 3,537,703 | 48,377,108 | -0.96% |
| 2026-05-28 | 13.82 | 14.12 | 13.24 | 13.57 | 13.31 | qfq | 3,882,602 | 52,818,280 | -1.09% |
| 2026-05-27 | 13.99 | 14.25 | 13.70 | 13.72 | 13.45 | qfq | 3,339,000 | 46,478,460 | -1.65% |
| 2026-05-26 | 14.05 | 14.10 | 13.67 | 13.95 | 13.68 | qfq | 3,277,201 | 45,831,989 | -0.92% |
| 2026-05-25 | 14.31 | 14.45 | 13.90 | 14.08 | 13.81 | qfq | 5,333,500 | 75,157,680 | -2.15% |
| 2026-05-22 | 14.35 | 14.46 | 14.14 | 14.39 | 14.11 | qfq | 2,843,100 | 40,687,822 | 1.41% |
| 2026-05-21 | 14.75 | 14.98 | 14.17 | 14.19 | 13.91 | qfq | 5,667,300 | 82,480,758 | -4.12% |
| 2026-05-20 | 14.85 | 14.91 | 14.60 | 14.80 | 14.51 | qfq | 3,931,811 | 57,977,297 | -0.87% |
| 2026-05-19 | 14.43 | 15.18 | 14.28 | 14.93 | 14.64 | qfq | 6,677,400 | 98,130,836 | 3.97% |
| 2026-05-18 | 14.61 | 14.76 | 14.18 | 14.36 | 14.08 | qfq | 4,574,800 | 65,577,636 | -1.71% |
| 2026-05-15 | 14.71 | 14.89 | 14.55 | 14.61 | 14.33 | qfq | 3,165,100 | 46,575,963 | -0.68% |
| 2026-05-14 | 14.92 | 15.09 | 14.62 | 14.71 | 14.42 | qfq | 4,056,000 | 60,024,399 | -1.28% |
| 2026-05-13 | 15.03 | 15.30 | 14.85 | 14.90 | 14.61 | qfq | 4,413,600 | 66,225,466 | -0.07% |
| 2026-05-12 | 15.26 | 15.31 | 14.90 | 14.91 | 14.62 | qfq | 3,433,100 | 51,656,178 | -2.29% |
| 2026-05-11 | 15.28 | 15.43 | 15.02 | 15.26 | 14.96 | qfq | 5,041,000 | 76,725,653 | -0.13% |
| 2026-05-08 | 15.38 | 15.44 | 15.16 | 15.28 | 14.98 | qfq | 4,240,300 | 64,724,395 | -0.91% |
| 2026-05-07 | 15.31 | 15.60 | 15.21 | 15.42 | 15.12 | qfq | 4,771,700 | 73,715,362 | 0.72% |
| 2026-05-06 | 15.26 | 15.35 | 15.11 | 15.31 | 15.01 | qfq | 5,741,800 | 87,404,560 | 0.20% |
| 2026-04-30 | 14.98 | 15.64 | 14.98 | 15.28 | 14.98 | qfq | 6,391,500 | 98,398,657 | 1.60% |
| 2026-04-29 | 14.67 | 15.23 | 14.55 | 15.04 | 14.75 | qfq | 5,114,910 | 76,734,237 | 2.80% |
| 2026-04-28 | 14.70 | 15.00 | 14.57 | 14.63 | 14.35 | qfq | 4,501,700 | 66,369,822 | -1.01% |
| 2026-04-27 | 14.28 | 14.80 | 14.12 | 14.78 | 14.49 | qfq | 6,036,441 | 87,741,473 | 3.14% |
| 2026-04-24 | 14.24 | 14.45 | 14.07 | 14.33 | 14.05 | qfq | 4,084,447 | 58,090,313 | 0.42% |
| 2026-04-23 | 14.64 | 14.65 | 14.21 | 14.27 | 13.99 | qfq | 4,628,700 | 66,230,905 | -2.39% |
| 2026-04-22 | 14.76 | 14.90 | 14.57 | 14.62 | 14.34 | qfq | 4,868,058 | 71,499,344 | -1.68% |
| 2026-04-21 | 14.64 | 15.08 | 14.35 | 14.87 | 14.58 | qfq | 7,192,000 | 105,881,861 | 1.78% |
| 2026-04-20 | 14.53 | 14.70 | 14.38 | 14.61 | 14.33 | qfq | 4,221,399 | 61,460,580 | 0.41% |
| 2026-04-17 | 14.85 | 14.88 | 14.26 | 14.55 | 14.27 | qfq | 6,934,300 | 100,691,057 | -2.09% |
| 2026-04-16 | 14.70 | 15.18 | 14.51 | 14.86 | 14.57 | qfq | 9,042,189 | 134,516,372 | -3.44% |
| 2026-04-15 | 15.61 | 15.68 | 15.38 | 15.39 | 15.09 | qfq | 3,245,900 | 50,353,139 | -0.84% |
| 2026-04-14 | 15.73 | 15.89 | 15.04 | 15.52 | 15.22 | qfq | 6,716,500 | 103,281,684 | -1.15% |
| 2026-04-13 | 15.75 | 15.83 | 15.50 | 15.70 | 15.39 | qfq | 3,427,800 | 53,553,614 | -0.88% |
| 2026-04-10 | 15.87 | 16.03 | 15.83 | 15.84 | 15.53 | qfq | 3,144,400 | 50,110,198 | -0.06% |
| 2026-04-09 | 15.75 | 16.07 | 15.68 | 15.85 | 15.54 | qfq | 4,935,500 | 78,505,282 | 0.13% |
| 2026-04-08 | 15.70 | 15.94 | 15.60 | 15.83 | 15.52 | qfq | 4,516,695 | 71,298,831 | 1.74% |
| 2026-04-07 | 15.15 | 15.70 | 15.02 | 15.56 | 15.26 | qfq | 3,779,600 | 58,217,686 | 3.87% |
| 2026-04-03 | 15.49 | 15.49 | 14.98 | 14.98 | 14.69 | qfq | 2,518,095 | 38,097,453 | -2.66% |
| 2026-04-02 | 15.62 | 15.66 | 15.29 | 15.39 | 15.09 | qfq | 2,034,300 | 31,472,637 | -1.47% |
| 2026-04-01 | 15.60 | 15.70 | 15.47 | 15.62 | 15.32 | qfq | 1,997,200 | 31,077,151 | 1.30% |
| 2026-03-31 | 15.50 | 15.73 | 15.42 | 15.42 | 15.12 | qfq | 2,379,000 | 37,009,403 | -0.26% |
| 2026-03-30 | 15.26 | 15.53 | 14.97 | 15.46 | 15.16 | qfq | 2,252,582 | 34,699,454 | -0.19% |
| 2026-03-27 | 15.28 | 15.54 | 15.21 | 15.49 | 15.19 | qfq | 2,779,400 | 42,897,913 | 0.52% |
| 2026-03-26 | 15.45 | 15.78 | 15.34 | 15.41 | 15.11 | qfq | 4,280,100 | 66,467,240 | -0.26% |
| 2026-03-25 | 15.00 | 15.59 | 14.92 | 15.45 | 15.15 | qfq | 4,537,600 | 69,744,248 | 2.79% |
| 2026-03-24 | 14.60 | 15.09 | 14.39 | 15.03 | 14.74 | qfq | 5,818,310 | 85,923,048 | 5.85% |
| 2026-03-23 | 15.15 | 15.16 | 14.14 | 14.20 | 13.92 | qfq | 5,649,500 | 82,405,947 | -7.07% |
| 2026-03-20 | 15.71 | 15.71 | 15.27 | 15.28 | 14.98 | qfq | 3,842,600 | 59,555,272 | -2.05% |
| 2026-03-19 | 16.11 | 16.11 | 15.51 | 15.60 | 15.30 | qfq | 4,451,900 | 70,142,075 | -3.64% |
| 2026-03-18 | 16.12 | 16.21 | 15.84 | 16.19 | 15.87 | qfq | 3,512,000 | 56,346,793 | 0.56% |
| 2026-03-17 | 16.74 | 16.82 | 16.08 | 16.10 | 15.79 | qfq | 5,698,300 | 93,501,735 | -3.82% |
| 2026-03-16 | 16.75 | 16.85 | 16.52 | 16.74 | 16.41 | qfq | 4,215,100 | 70,241,357 | -0.30% |
| 2026-03-13 | 17.03 | 17.08 | 16.69 | 16.79 | 16.46 | qfq | 4,415,500 | 74,584,451 | -1.58% |
| 2026-03-12 | 17.22 | 17.42 | 17.05 | 17.06 | 16.73 | qfq | 5,344,900 | 92,083,714 | -0.93% |
| 2026-03-11 | 17.19 | 17.33 | 17.03 | 17.22 | 16.88 | qfq | 6,556,500 | 112,633,142 | 0.17% |
| 2026-03-10 | 16.68 | 17.29 | 16.68 | 17.19 | 16.86 | qfq | 8,706,700 | 148,784,130 | 4.37% |
| 2026-03-09 | 16.90 | 16.90 | 16.17 | 16.47 | 16.15 | qfq | 7,885,200 | 129,657,362 | -3.40% |
| 2026-03-06 | 16.52 | 17.12 | 16.52 | 17.05 | 16.72 | qfq | 5,448,700 | 92,130,177 | 2.46% |
| 2026-03-05 | 16.90 | 16.95 | 16.52 | 16.64 | 16.32 | qfq | 5,255,500 | 88,072,692 | 0.18% |
| 2026-03-04 | 16.61 | 16.99 | 16.44 | 16.61 | 16.29 | qfq | 6,065,600 | 101,267,163 | -0.95% |
| 2026-03-03 | 17.24 | 17.60 | 16.75 | 16.77 | 16.44 | qfq | 8,637,595 | 148,719,090 | -2.67% |
| 2026-03-02 | 17.60 | 17.60 | 17.04 | 17.23 | 16.89 | qfq | 7,833,001 | 135,468,459 | -3.15% |
| 2026-02-27 | 17.69 | 17.94 | 17.62 | 17.79 | 17.44 | qfq | 7,122,500 | 126,569,997 | 0.57% |
| 2026-02-26 | 17.83 | 17.91 | 17.52 | 17.69 | 17.35 | qfq | 8,811,300 | 155,550,899 | -0.79% |
| 2026-02-25 | 17.36 | 18.07 | 17.29 | 17.83 | 17.48 | qfq | 14,881,316 | 264,267,663 | 1.71% |
| 2026-02-24 | 16.68 | 17.85 | 16.57 | 17.53 | 17.19 | qfq | 15,376,800 | 266,809,788 | 5.60% |
| 2026-02-13 | 16.71 | 16.85 | 16.60 | 16.60 | 16.28 | qfq | 2,556,700 | 42,786,499 | -0.72% |
| 2026-02-12 | 16.89 | 16.91 | 16.65 | 16.72 | 16.39 | qfq | 3,431,600 | 57,612,385 | -1.18% |
| 2026-02-11 | 16.92 | 17.18 | 16.86 | 16.92 | 16.59 | qfq | 4,252,400 | 72,365,553 | -0.18% |
| 2026-02-10 | 16.89 | 17.05 | 16.81 | 16.95 | 16.62 | qfq | 3,642,100 | 61,738,947 | 0.12% |
| 2026-02-09 | 16.88 | 16.95 | 16.78 | 16.93 | 16.60 | qfq | 3,277,600 | 55,280,278 | 0.89% |
| 2026-02-06 | 16.49 | 16.99 | 16.45 | 16.78 | 16.45 | qfq | 4,625,507 | 77,776,380 | 1.08% |
| 2026-02-05 | 16.69 | 16.95 | 16.58 | 16.60 | 16.28 | qfq | 3,607,300 | 60,364,620 | -0.90% |
| 2026-02-04 | 16.61 | 16.84 | 16.59 | 16.75 | 16.42 | qfq | 3,412,600 | 56,989,091 | 0.36% |
| 2026-02-03 | 16.45 | 16.69 | 16.30 | 16.69 | 16.37 | qfq | 4,775,895 | 78,963,057 | 2.27% |
| 2026-02-02 | 16.95 | 16.99 | 16.29 | 16.32 | 16.00 | qfq | 4,880,058 | 81,142,251 | -2.97% |
| 2026-01-30 | 16.97 | 17.02 | 16.63 | 16.82 | 16.49 | qfq | 6,121,100 | 103,014,788 | -0.59% |
| 2026-01-29 | 16.91 | 17.11 | 16.71 | 16.92 | 16.59 | qfq | 5,478,300 | 92,659,741 | -0.29% |
| 2026-01-28 | 16.91 | 17.18 | 16.83 | 16.97 | 16.64 | qfq | 4,877,200 | 82,898,572 | -0.35% |
| 2026-01-27 | 17.04 | 17.05 | 16.40 | 17.03 | 16.70 | qfq | 7,088,200 | 118,415,022 | -0.12% |
| 2026-01-26 | 17.33 | 17.33 | 16.87 | 17.05 | 16.72 | qfq | 7,087,300 | 120,615,755 | -2.07% |
| 2026-01-23 | 17.56 | 17.63 | 17.23 | 17.41 | 17.07 | qfq | 5,989,300 | 103,976,821 | 0.40% |
| 2026-01-22 | 17.27 | 17.41 | 17.15 | 17.34 | 17.00 | qfq | 5,604,900 | 96,660,510 | 0.41% |
| 2026-01-21 | 17.15 | 17.39 | 16.98 | 17.27 | 16.93 | qfq | 6,602,910 | 113,593,715 | 0.29% |
| 2026-01-20 | 17.18 | 17.65 | 17.08 | 17.22 | 16.88 | qfq | 9,343,900 | 162,354,506 | 0.29% |
| 2026-01-19 | 16.74 | 17.25 | 16.74 | 17.17 | 16.84 | qfq | 9,208,711 | 157,688,785 | 2.57% |
| 2026-01-16 | 16.80 | 16.91 | 16.45 | 16.74 | 16.41 | qfq | 6,110,968 | 102,120,030 | 0.06% |
| 2026-01-15 | 16.46 | 16.92 | 16.36 | 16.73 | 16.40 | qfq | 7,015,514 | 116,663,407 | 1.64% |
| 2026-01-14 | 16.47 | 16.75 | 16.25 | 16.46 | 16.14 | qfq | 7,672,014 | 126,949,583 | -0.12% |
| 2026-01-13 | 16.78 | 16.99 | 16.44 | 16.48 | 16.16 | qfq | 8,337,900 | 139,407,154 | -1.96% |
| 2026-01-12 | 16.76 | 16.92 | 16.67 | 16.81 | 16.48 | qfq | 7,436,900 | 124,961,995 | 0.42% |
| 2026-01-09 | 16.41 | 16.80 | 16.32 | 16.74 | 16.41 | qfq | 8,038,900 | 133,154,480 | 1.95% |
| 2026-01-08 | 16.36 | 16.55 | 16.30 | 16.42 | 16.10 | qfq | 4,571,350 | 75,119,262 | 0.43% |
| 2026-01-07 | 16.56 | 16.59 | 16.22 | 16.35 | 16.03 | qfq | 5,412,900 | 88,578,740 | -0.85% |
| 2026-01-06 | 16.31 | 16.60 | 16.21 | 16.49 | 16.17 | qfq | 7,497,000 | 123,094,798 | 1.35% |
| 2026-01-05 | 16.27 | 16.31 | 16.00 | 16.27 | 15.95 | qfq | 7,969,800 | 128,607,531 | 0.12% |
| 2025-12-31 | 15.75 | 16.56 | 15.74 | 16.25 | 15.93 | qfq | 13,105,600 | 212,830,002 | 4.03% |
| 2025-12-30 | 15.54 | 15.71 | 15.48 | 15.62 | 15.32 | qfq | 2,961,300 | 46,254,016 | 0.39% |
| 2025-12-29 | 15.63 | 15.74 | 15.48 | 15.56 | 15.26 | qfq | 3,378,782 | 52,717,044 | -0.38% |
| 2025-12-26 | 15.83 | 15.84 | 15.60 | 15.62 | 15.32 | qfq | 4,109,200 | 64,521,312 | -1.45% |
| 2025-12-25 | 15.89 | 15.90 | 15.71 | 15.85 | 15.54 | qfq | 3,926,600 | 62,046,365 | -0.06% |
| 2025-12-24 | 15.63 | 16.00 | 15.54 | 15.86 | 15.55 | qfq | 4,830,300 | 76,308,875 | 0.83% |
| 2025-12-23 | 15.61 | 15.93 | 15.42 | 15.73 | 15.42 | qfq | 6,398,800 | 100,230,070 | 0.77% |
| 2025-12-22 | 15.64 | 15.73 | 15.55 | 15.61 | 15.31 | qfq | 3,464,200 | 54,160,383 | -0.19% |
| 2025-12-19 | 15.38 | 15.69 | 15.37 | 15.64 | 15.34 | qfq | 3,369,900 | 52,545,770 | 1.49% |
| 2025-12-18 | 15.21 | 15.56 | 15.21 | 15.41 | 15.11 | qfq | 3,101,000 | 47,935,789 | 0.65% |
| 2025-12-17 | 15.17 | 15.38 | 15.00 | 15.31 | 15.01 | qfq | 4,052,900 | 61,501,554 | 0.46% |
| 2025-12-16 | 15.49 | 15.57 | 15.08 | 15.24 | 14.94 | qfq | 4,371,500 | 66,546,072 | -1.61% |
| 2025-12-15 | 15.35 | 15.70 | 15.29 | 15.49 | 15.19 | qfq | 3,621,600 | 56,188,370 | 0.39% |
| 2025-12-12 | 15.43 | 15.67 | 15.38 | 15.43 | 15.13 | qfq | 3,574,300 | 55,445,928 | -0.32% |
| 2025-12-11 | 15.64 | 15.76 | 15.37 | 15.48 | 15.18 | qfq | 5,242,500 | 81,345,629 | -1.40% |
| 2025-12-10 | 15.86 | 15.92 | 15.62 | 15.70 | 15.39 | qfq | 6,197,700 | 97,507,013 | -0.32% |
| 2025-12-09 | 16.09 | 16.22 | 15.71 | 15.75 | 15.44 | qfq | 5,092,900 | 81,580,897 | -2.60% |
| 2025-12-08 | 16.20 | 16.33 | 16.06 | 16.17 | 15.86 | qfq | 6,761,600 | 109,636,980 | -0.49% |
| 2025-12-05 | 16.13 | 16.27 | 15.96 | 16.25 | 15.93 | qfq | 5,825,100 | 93,879,698 | 0.87% |
| 2025-12-04 | 16.38 | 16.44 | 16.05 | 16.11 | 15.80 | qfq | 4,096,400 | 66,306,105 | -2.25% |
| 2025-12-03 | 16.59 | 16.69 | 16.36 | 16.48 | 16.16 | qfq | 3,220,977 | 53,024,065 | -1.02% |
| 2025-12-02 | 16.90 | 16.99 | 16.61 | 16.65 | 16.33 | qfq | 4,739,300 | 79,342,505 | -1.36% |
| 2025-12-01 | 16.90 | 17.00 | 16.76 | 16.88 | 16.55 | qfq | 7,072,600 | 119,305,519 | -0.18% |
| 2025-11-28 | 16.74 | 17.02 | 16.65 | 16.91 | 16.58 | qfq | 4,452,300 | 75,137,169 | 1.02% |
| 2025-11-27 | 16.56 | 16.94 | 16.56 | 16.74 | 16.41 | qfq | 5,033,100 | 84,379,324 | 1.21% |
| 2025-11-26 | 16.80 | 17.07 | 16.52 | 16.54 | 16.22 | qfq | 6,111,700 | 102,088,741 | -1.84% |
| 2025-11-25 | 16.65 | 17.23 | 16.65 | 16.85 | 16.52 | qfq | 8,410,608 | 142,700,966 | 2.68% |
| 2025-11-24 | 16.02 | 16.66 | 15.99 | 16.41 | 16.09 | qfq | 7,473,100 | 122,619,431 | 2.69% |
| 2025-11-21 | 16.73 | 16.96 | 15.91 | 15.98 | 15.67 | qfq | 9,192,208 | 150,147,413 | -5.89% |
| 2025-11-20 | 16.87 | 17.16 | 16.51 | 16.98 | 16.65 | qfq | 6,825,108 | 114,946,555 | 1.07% |
| 2025-11-19 | 17.39 | 17.52 | 16.70 | 16.80 | 16.47 | qfq | 10,757,700 | 183,177,882 | -4.11% |
| 2025-11-18 | 18.13 | 18.13 | 17.40 | 17.52 | 17.18 | qfq | 13,214,710 | 233,359,242 | -3.95% |
| 2025-11-17 | 18.31 | 18.68 | 18.13 | 18.24 | 17.88 | qfq | 13,054,612 | 239,282,948 | -1.78% |
| 2025-11-14 | 17.86 | 18.88 | 17.75 | 18.57 | 18.21 | qfq | 21,347,541 | 391,434,879 | 2.77% |
| 2025-11-13 | 18.11 | 18.46 | 17.91 | 18.07 | 17.72 | qfq | 14,039,974 | 254,830,307 | -0.22% |
| 2025-11-12 | 17.89 | 18.55 | 17.71 | 18.11 | 17.76 | qfq | 17,533,700 | 317,529,240 | 0.56% |
| 2025-11-11 | 17.72 | 18.08 | 17.50 | 18.01 | 17.66 | qfq | 10,941,700 | 195,332,484 | 1.87% |
| 2025-11-10 | 18.14 | 18.28 | 17.58 | 17.68 | 17.34 | qfq | 13,232,011 | 235,458,583 | -1.61% |
| 2025-11-07 | 17.48 | 18.64 | 17.32 | 17.97 | 17.62 | qfq | 19,045,100 | 342,532,342 | 2.92% |
| 2025-11-06 | 17.45 | 17.59 | 17.19 | 17.46 | 17.12 | qfq | 6,139,308 | 106,732,673 | -0.06% |
| 2025-11-05 | 17.58 | 17.62 | 17.24 | 17.47 | 17.13 | qfq | 8,727,900 | 152,271,455 | -1.47% |
| 2025-11-04 | 18.25 | 18.32 | 17.57 | 17.73 | 17.38 | qfq | 11,487,600 | 205,029,353 | -2.58% |
| 2025-11-03 | 17.31 | 18.57 | 17.14 | 18.20 | 17.85 | qfq | 23,264,111 | 418,277,547 | 7.18% |
| 2025-10-31 | 16.55 | 17.04 | 16.50 | 16.98 | 16.65 | qfq | 7,027,750 | 118,693,630 | 2.78% |
| 2025-10-30 | 16.78 | 16.91 | 16.47 | 16.52 | 16.20 | qfq | 5,866,850 | 97,492,640 | -2.19% |
| 2025-10-29 | 16.91 | 16.98 | 16.58 | 16.89 | 16.56 | qfq | 7,115,000 | 119,285,347 | -0.65% |
| 2025-10-28 | 17.11 | 17.20 | 16.80 | 17.00 | 16.67 | qfq | 9,644,999 | 163,597,887 | -2.75% |
| 2025-10-27 | 17.55 | 17.83 | 17.41 | 17.48 | 17.14 | qfq | 7,960,900 | 139,701,886 | 0.34% |
| 2025-10-24 | 17.48 | 17.65 | 17.39 | 17.42 | 17.08 | qfq | 7,573,520 | 132,455,299 | 0.23% |
| 2025-10-23 | 17.35 | 17.41 | 17.00 | 17.38 | 17.04 | qfq | 5,831,100 | 100,159,672 | -0.11% |
| 2025-10-22 | 17.42 | 17.53 | 17.29 | 17.40 | 17.06 | qfq | 4,535,200 | 78,810,075 | -0.40% |
| 2025-10-21 | 17.25 | 17.48 | 17.20 | 17.47 | 17.13 | qfq | 6,139,000 | 106,710,119 | 0.69% |
| 2025-10-20 | 17.15 | 17.66 | 17.15 | 17.35 | 17.01 | qfq | 7,703,100 | 133,987,267 | 2.06% |
| 2025-10-17 | 17.35 | 17.60 | 16.97 | 17.00 | 16.67 | qfq | 7,127,100 | 123,044,508 | -2.41% |
| 2025-10-16 | 17.50 | 18.03 | 17.34 | 17.42 | 17.08 | qfq | 9,804,300 | 172,883,482 | -1.36% |
| 2025-10-15 | 17.62 | 17.80 | 17.20 | 17.66 | 17.32 | qfq | 12,015,700 | 209,553,058 | 0.34% |
| 2025-10-14 | 18.37 | 18.71 | 17.49 | 17.60 | 17.26 | qfq | 9,670,800 | 174,246,135 | -3.67% |
| 2025-10-13 | 17.62 | 18.38 | 17.37 | 18.27 | 17.91 | qfq | 6,599,800 | 118,792,278 | -2.56% |
| 2025-10-10 | 18.42 | 19.08 | 18.36 | 18.75 | 18.38 | qfq | 8,092,500 | 152,316,217 | 1.79% |
| 2025-10-09 | 18.79 | 18.85 | 18.30 | 18.42 | 18.06 | qfq | 9,560,500 | 176,756,679 | -1.71% |
| 2025-09-30 | 19.00 | 19.08 | 18.70 | 18.74 | 18.38 | qfq | 5,041,900 | 94,712,060 | -0.90% |
| 2025-09-29 | 18.43 | 19.13 | 18.27 | 18.91 | 18.54 | qfq | 8,301,700 | 156,168,526 | 2.16% |
| 2025-09-26 | 18.52 | 19.34 | 18.26 | 18.51 | 18.15 | qfq | 10,340,400 | 193,704,242 | -0.80% |
| 2025-09-25 | 19.15 | 19.21 | 18.65 | 18.66 | 18.30 | qfq | 6,551,200 | 123,482,785 | -2.56% |
| 2025-09-24 | 18.93 | 19.20 | 18.73 | 19.15 | 18.78 | qfq | 5,141,100 | 97,527,681 | 0.84% |
| 2025-09-23 | 19.21 | 19.38 | 18.63 | 18.99 | 18.62 | qfq | 9,353,500 | 176,670,127 | -2.06% |
| 2025-09-22 | 19.42 | 19.70 | 19.18 | 19.39 | 19.01 | qfq | 7,832,700 | 151,832,831 | -0.77% |
| 2025-09-19 | 19.69 | 20.45 | 19.40 | 19.54 | 19.16 | qfq | 10,628,900 | 209,876,359 | -1.11% |
| 2025-09-18 | 20.35 | 21.05 | 19.60 | 19.76 | 19.38 | qfq | 16,518,708 | 333,216,851 | -0.40% |
| 2025-09-17 | 20.16 | 20.58 | 19.77 | 19.84 | 19.45 | qfq | 13,596,213 | 274,262,010 | -1.49% |
| 2025-09-16 | 19.74 | 20.30 | 19.50 | 20.14 | 19.75 | qfq | 11,875,500 | 236,164,411 | 2.49% |
| 2025-09-15 | 20.10 | 20.16 | 19.53 | 19.65 | 19.27 | qfq | 10,032,800 | 198,179,854 | -1.50% |
| 2025-09-12 | 20.55 | 20.98 | 19.79 | 19.95 | 19.56 | qfq | 15,998,500 | 324,294,587 | -2.73% |
| 2025-09-11 | 20.50 | 20.86 | 20.20 | 20.51 | 20.11 | qfq | 11,241,100 | 231,114,812 | -0.58% |
| 2025-09-10 | 20.75 | 21.46 | 20.57 | 20.63 | 20.23 | qfq | 9,124,323 | 190,937,001 | -0.10% |
| 2025-09-09 | 21.60 | 21.75 | 20.53 | 20.65 | 20.25 | qfq | 11,647,600 | 244,361,996 | -5.23% |
| 2025-09-08 | 21.58 | 22.15 | 21.06 | 21.79 | 21.37 | qfq | 13,575,100 | 293,090,410 | 1.30% |
| 2025-09-05 | 21.59 | 21.96 | 21.32 | 21.51 | 21.09 | qfq | 11,284,100 | 244,133,323 | 0.23% |
| 2025-09-04 | 22.50 | 22.96 | 21.00 | 21.46 | 21.04 | qfq | 12,212,602 | 268,118,411 | -5.00% |
| 2025-09-03 | 22.70 | 23.72 | 22.41 | 22.59 | 22.15 | qfq | 12,952,500 | 298,672,903 | -1.57% |
| 2025-09-02 | 24.15 | 24.15 | 22.36 | 22.95 | 22.50 | qfq | 20,390,742 | 468,428,970 | -4.93% |
| 2025-09-01 | 24.80 | 25.47 | 23.90 | 24.14 | 23.67 | qfq | 18,978,240 | 463,189,843 | -3.32% |
| 2025-08-29 | 26.00 | 26.40 | 24.51 | 24.97 | 24.48 | qfq | 25,276,400 | 637,620,636 | -2.08% |
| 2025-08-28 | 25.00 | 26.20 | 24.78 | 25.50 | 25.00 | qfq | 27,343,346 | 691,656,257 | -0.55% |
| 2025-08-27 | 23.20 | 26.75 | 23.03 | 25.64 | 25.14 | qfq | 38,861,972 | 994,486,284 | 13.05% |
| 2025-08-26 | 22.70 | 23.36 | 21.48 | 22.68 | 22.24 | qfq | 29,559,340 | 666,833,201 | -4.71% |
| 2025-08-25 | 21.46 | 23.87 | 21.31 | 23.80 | 23.34 | qfq | 28,396,295 | 645,733,767 | 11.74% |
| 2025-08-22 | 21.54 | 21.90 | 21.20 | 21.30 | 20.89 | qfq | 10,533,600 | 225,791,949 | -0.98% |
| 2025-08-21 | 21.90 | 21.93 | 21.35 | 21.51 | 21.09 | qfq | 10,057,600 | 217,103,018 | -1.56% |
| 2025-08-20 | 22.52 | 22.66 | 21.40 | 21.85 | 21.42 | qfq | 13,948,495 | 305,776,810 | -4.08% |
| 2025-08-19 | 22.66 | 23.08 | 21.80 | 22.78 | 22.34 | qfq | 16,420,100 | 367,705,256 | 0.35% |
| 2025-08-18 | 22.50 | 23.45 | 22.29 | 22.70 | 22.26 | qfq | 21,933,600 | 500,476,194 | 2.81% |
| 2025-08-15 | 21.92 | 22.60 | 21.74 | 22.08 | 21.65 | qfq | 16,647,500 | 367,398,501 | 0.18% |
| 2025-08-14 | 22.83 | 23.01 | 21.89 | 22.04 | 21.61 | qfq | 18,393,011 | 407,546,638 | -3.54% |
| 2025-08-13 | 23.16 | 23.66 | 22.39 | 22.85 | 22.41 | qfq | 20,410,540 | 464,348,324 | -2.39% |
| 2025-08-12 | 23.83 | 23.98 | 22.60 | 23.41 | 22.95 | qfq | 27,831,740 | 644,205,417 | -2.05% |
| 2025-08-11 | 22.88 | 25.30 | 22.88 | 23.90 | 23.43 | qfq | 37,045,382 | 882,697,470 | 0.67% |
| 2025-08-08 | 21.40 | 24.46 | 20.87 | 23.74 | 23.28 | qfq | 44,619,760 | 1,013,297,168 | 13.26% |
| 2025-08-07 | 19.48 | 21.68 | 19.46 | 20.96 | 20.55 | qfq | 43,731,900 | 915,823,910 | 6.40% |
| 2025-08-06 | 18.55 | 19.98 | 18.20 | 19.70 | 19.32 | qfq | 46,501,776 | 888,104,326 | 2.50% |
| 2025-08-05 | 18.44 | 20.57 | 18.36 | 19.22 | 18.85 | qfq | 65,939,410 | 1,298,430,027 | 12.14% |
| 2025-08-04 | 15.56 | 17.99 | 15.49 | 17.14 | 16.81 | qfq | 29,719,188 | 502,413,495 | 9.45% |
| 2025-08-01 | 15.55 | 15.84 | 15.55 | 15.66 | 15.36 | qfq | 4,075,400 | 63,963,138 | 0.77% |
| 2025-07-31 | 15.79 | 15.86 | 15.48 | 15.54 | 15.24 | qfq | 5,822,300 | 91,068,628 | -1.83% |
| 2025-07-30 | 15.94 | 16.00 | 15.66 | 15.83 | 15.52 | qfq | 5,235,000 | 82,930,406 | -0.75% |
| 2025-07-29 | 16.14 | 16.15 | 15.82 | 15.95 | 15.64 | qfq | 7,550,200 | 120,304,689 | -1.24% |
| 2025-07-28 | 16.35 | 16.42 | 15.91 | 16.15 | 15.84 | qfq | 8,151,888 | 131,333,814 | -0.31% |
| 2025-07-25 | 16.03 | 16.39 | 15.78 | 16.20 | 15.88 | qfq | 13,436,100 | 216,537,861 | 1.89% |
| 2025-07-24 | 15.29 | 16.43 | 15.29 | 15.90 | 15.59 | qfq | 16,111,823 | 255,623,968 | 3.92% |
| 2025-07-23 | 15.46 | 15.51 | 15.26 | 15.30 | 15.00 | qfq | 4,650,100 | 71,442,416 | -1.48% |
| 2025-07-22 | 15.48 | 15.56 | 15.27 | 15.53 | 15.23 | qfq | 6,194,100 | 95,514,086 | 0.84% |
| 2025-07-21 | 15.30 | 15.56 | 15.16 | 15.40 | 15.10 | qfq | 7,091,111 | 108,722,632 | 1.18% |
| 2025-07-18 | 15.31 | 15.38 | 15.11 | 15.22 | 14.92 | qfq | 5,153,300 | 78,337,420 | -0.72% |
| 2025-07-17 | 15.39 | 15.41 | 15.21 | 15.33 | 15.03 | qfq | 7,531,938 | 115,111,347 | -0.39% |
| 2025-07-16 | 15.10 | 15.68 | 15.05 | 15.39 | 15.09 | qfq | 10,696,900 | 164,690,778 | 2.19% |
| 2025-07-15 | 15.20 | 15.28 | 14.92 | 15.06 | 14.77 | qfq | 4,394,574 | 66,185,953 | -0.92% |
| 2025-07-14 | 14.90 | 15.34 | 14.82 | 15.20 | 14.90 | qfq | 6,875,611 | 103,841,203 | 2.01% |
| 2025-07-11 | 14.93 | 14.97 | 14.81 | 14.90 | 14.61 | qfq | 3,782,074 | 56,315,126 | -0.27% |
| 2025-07-10 | 14.93 | 14.98 | 14.81 | 14.94 | 14.65 | qfq | 4,293,800 | 63,954,255 | -0.07% |
| 2025-07-09 | 15.03 | 15.09 | 14.88 | 14.95 | 14.66 | qfq | 3,833,538 | 57,523,164 | -0.53% |
| 2025-07-08 | 15.01 | 15.06 | 14.95 | 15.03 | 14.74 | qfq | 3,712,287 | 55,757,238 | 0.13% |
| 2025-07-07 | 14.85 | 15.01 | 14.85 | 15.01 | 14.72 | qfq | 3,809,000 | 56,876,267 | 0.67% |
| 2025-07-04 | 15.03 | 15.12 | 14.87 | 14.91 | 14.62 | qfq | 5,731,400 | 85,718,207 | -1.58% |
| 2025-07-03 | 14.98 | 15.15 | 14.83 | 15.15 | 14.86 | qfq | 6,302,300 | 94,618,449 | 1.95% |
| 2025-07-02 | 14.95 | 14.98 | 14.78 | 14.86 | 14.57 | qfq | 4,277,065 | 63,451,013 | -0.60% |
| 2025-07-01 | 14.98 | 15.05 | 14.80 | 14.95 | 14.66 | qfq | 6,807,700 | 101,528,879 | -0.20% |
| 2025-06-30 | 15.01 | 15.20 | 14.91 | 14.98 | 14.69 | qfq | 12,251,486 | 183,786,664 | -0.86% |
| 2025-06-27 | 15.10 | 15.65 | 15.01 | 15.11 | 14.82 | qfq | 19,251,365 | 295,069,989 | 1.96% |
| 2025-06-26 | 14.81 | 14.90 | 14.70 | 14.82 | 14.53 | qfq | 5,090,000 | 75,364,036 | 0.20% |
| 2025-06-25 | 14.65 | 14.80 | 14.55 | 14.79 | 14.50 | qfq | 4,833,500 | 70,887,687 | 0.75% |
| 2025-06-24 | 14.39 | 14.70 | 14.38 | 14.68 | 14.39 | qfq | 4,425,200 | 64,702,717 | 2.30% |
| 2025-06-23 | 14.14 | 14.38 | 14.14 | 14.35 | 14.07 | qfq | 2,744,500 | 39,235,481 | 0.63% |
| 2025-06-20 | 14.35 | 14.55 | 14.25 | 14.26 | 13.98 | qfq | 2,851,600 | 40,990,780 | -0.83% |
| 2025-06-19 | 14.62 | 14.62 | 14.29 | 14.38 | 14.10 | qfq | 3,838,500 | 55,281,917 | -1.84% |
| 2025-06-18 | 14.56 | 14.69 | 14.42 | 14.65 | 14.36 | qfq | 3,772,100 | 54,920,111 | 0.21% |
| 2025-06-17 | 14.88 | 14.88 | 14.53 | 14.62 | 14.34 | qfq | 4,268,300 | 62,629,633 | -1.08% |
| 2025-06-16 | 14.94 | 15.02 | 14.73 | 14.78 | 14.49 | qfq | 4,828,200 | 71,737,094 | -0.67% |
| 2025-06-13 | 15.30 | 15.41 | 14.84 | 14.88 | 14.59 | qfq | 7,492,100 | 113,011,586 | -2.55% |
| 2025-06-12 | 15.09 | 15.29 | 15.00 | 15.27 | 14.97 | qfq | 5,694,300 | 86,451,829 | 0.99% |
| 2025-06-11 | 15.11 | 15.31 | 15.09 | 15.12 | 14.83 | qfq | 5,807,400 | 88,178,880 | 0.40% |
| 2025-06-10 | 15.14 | 15.34 | 14.83 | 15.06 | 14.77 | qfq | 7,711,747 | 116,427,771 | -1.38% |
| 2025-06-09 | 14.96 | 15.35 | 14.94 | 15.27 | 14.97 | qfq | 8,797,400 | 133,551,249 | 2.48% |
| 2025-06-06 | 14.78 | 15.10 | 14.62 | 14.90 | 14.61 | qfq | 7,124,700 | 105,545,392 | 0.40% |
| 2025-06-05 | 14.62 | 15.13 | 14.57 | 14.84 | 14.55 | qfq | 6,871,500 | 102,151,011 | 1.23% |
| 2025-06-04 | 14.65 | 14.75 | 14.59 | 14.66 | 14.37 | qfq | 3,687,800 | 54,070,910 | -1.54% |
| 2025-06-03 | 14.42 | 14.95 | 14.42 | 14.89 | 14.36 | qfq | 6,011,400 | 89,077,229 | 2.69% |
| 2025-05-30 | 14.70 | 14.74 | 14.45 | 14.50 | 13.98 | qfq | 4,857,500 | 70,759,247 | -2.09% |
| 2025-05-29 | 14.62 | 14.85 | 14.56 | 14.81 | 14.28 | qfq | 4,508,700 | 66,590,262 | 1.23% |
| 2025-05-28 | 14.78 | 14.90 | 14.54 | 14.63 | 14.11 | qfq | 5,407,400 | 79,454,838 | -1.68% |
| 2025-05-27 | 14.83 | 14.91 | 14.63 | 14.88 | 14.35 | qfq | 5,055,700 | 74,717,591 | 0.40% |
| 2025-05-26 | 14.80 | 14.92 | 14.66 | 14.82 | 14.29 | qfq | 5,631,900 | 83,212,360 | 0.27% |
| 2025-05-23 | 15.17 | 15.24 | 14.74 | 14.78 | 14.25 | qfq | 8,691,201 | 130,129,311 | -1.92% |
| 2025-05-22 | 15.22 | 15.69 | 15.01 | 15.07 | 14.53 | qfq | 11,430,801 | 175,010,540 | -2.59% |
| 2025-05-21 | 15.00 | 15.74 | 14.80 | 15.47 | 14.92 | qfq | 13,612,600 | 207,313,582 | 3.06% |
| 2025-05-20 | 15.00 | 15.15 | 14.87 | 15.01 | 14.47 | qfq | 10,097,900 | 151,146,883 | 0.40% |
| 2025-05-19 | 15.33 | 15.33 | 14.80 | 14.95 | 14.42 | qfq | 8,509,100 | 127,141,759 | -1.97% |
| 2025-05-16 | 15.33 | 15.69 | 15.01 | 15.25 | 14.71 | qfq | 13,873,350 | 212,673,390 | -0.46% |
| 2025-05-15 | 14.74 | 15.88 | 14.56 | 15.32 | 14.77 | qfq | 24,402,436 | 375,118,125 | 3.79% |
| 2025-05-14 | 14.53 | 15.14 | 14.28 | 14.76 | 14.23 | qfq | 12,720,300 | 187,459,994 | 1.65% |
| 2025-05-13 | 14.79 | 14.93 | 14.49 | 14.52 | 14.00 | qfq | 8,842,600 | 129,866,212 | 0.28% |
| 2025-05-12 | 14.37 | 14.53 | 14.22 | 14.48 | 13.96 | qfq | 6,907,200 | 99,177,918 | 2.77% |
| 2025-05-09 | 14.44 | 14.46 | 14.02 | 14.09 | 13.59 | qfq | 6,966,900 | 98,852,023 | -2.56% |
| 2025-05-08 | 13.99 | 14.77 | 13.88 | 14.46 | 13.94 | qfq | 9,245,006 | 133,203,658 | 3.14% |
| 2025-05-07 | 14.21 | 14.42 | 13.87 | 14.02 | 13.52 | qfq | 7,115,892 | 100,251,511 | -0.28% |
| 2025-05-06 | 13.71 | 14.06 | 13.70 | 14.06 | 13.56 | qfq | 7,521,106 | 104,319,248 | 2.93% |
| 2025-04-30 | 13.65 | 13.87 | 13.64 | 13.66 | 13.17 | qfq | 5,170,642 | 70,953,635 | 0.07% |
| 2025-04-29 | 13.45 | 14.10 | 13.27 | 13.65 | 13.16 | qfq | 9,624,400 | 132,563,551 | 2.25% |
| 2025-04-28 | 13.51 | 13.57 | 13.29 | 13.35 | 12.87 | qfq | 4,136,200 | 55,439,785 | -1.69% |
| 2025-04-25 | 13.51 | 13.66 | 13.42 | 13.58 | 13.10 | qfq | 4,226,200 | 57,250,842 | 0.67% |
| 2025-04-24 | 13.77 | 13.78 | 13.42 | 13.49 | 13.01 | qfq | 5,777,300 | 78,357,531 | -1.39% |
| 2025-04-23 | 13.60 | 13.81 | 13.60 | 13.68 | 13.19 | qfq | 7,850,801 | 107,575,014 | 1.94% |
| 2025-04-22 | 13.52 | 13.52 | 13.35 | 13.42 | 12.94 | qfq | 5,302,800 | 71,086,319 | -0.74% |
| 2025-04-21 | 13.39 | 13.53 | 13.31 | 13.52 | 13.04 | qfq | 6,864,700 | 92,237,292 | 0.82% |
| 2025-04-18 | 13.13 | 13.58 | 13.13 | 13.41 | 12.93 | qfq | 7,817,736 | 104,865,192 | 1.51% |
| 2025-04-17 | 13.25 | 13.35 | 13.10 | 13.21 | 12.74 | qfq | 6,000,000 | 79,567,127 | 0.08% |
| 2025-04-16 | 13.51 | 13.60 | 13.11 | 13.20 | 12.73 | qfq | 9,568,415 | 127,640,978 | -1.64% |
| 2025-04-15 | 13.74 | 13.77 | 13.26 | 13.42 | 12.94 | qfq | 8,764,140 | 117,998,177 | -2.54% |
| 2025-04-14 | 13.87 | 13.98 | 13.55 | 13.77 | 13.28 | qfq | 9,222,840 | 127,152,509 | 2.76% |
| 2025-04-11 | 13.40 | 13.55 | 13.20 | 13.40 | 12.92 | qfq | 8,587,508 | 115,000,892 | -1.25% |
| 2025-04-10 | 13.58 | 14.15 | 13.40 | 13.57 | 13.09 | qfq | 10,773,199 | 148,232,997 | 5.11% |
| 2025-04-09 | 12.75 | 13.01 | 11.97 | 12.91 | 12.45 | qfq | 9,498,000 | 119,463,897 | -1.60% |
| 2025-04-08 | 12.98 | 13.54 | 12.83 | 13.12 | 12.65 | qfq | 5,829,912 | 76,552,827 | 1.71% |
| 2025-04-07 | 13.95 | 14.97 | 12.87 | 12.90 | 12.44 | qfq | 8,712,828 | 118,746,199 | -19.83% |
| 2025-04-03 | 16.40 | 16.48 | 15.90 | 16.09 | 15.52 | qfq | 5,446,925 | 87,922,056 | -3.07% |
| 2025-04-02 | 16.45 | 16.72 | 16.37 | 16.60 | 16.01 | qfq | 2,498,000 | 41,419,317 | 0.85% |
| 2025-04-01 | 16.30 | 16.70 | 16.30 | 16.46 | 15.87 | qfq | 3,800,500 | 62,877,675 | 0.98% |
| 2025-03-31 | 16.02 | 16.42 | 15.90 | 16.30 | 15.72 | qfq | 3,819,394 | 61,792,219 | 0.80% |
| 2025-03-28 | 16.60 | 16.75 | 16.00 | 16.17 | 15.59 | qfq | 6,923,096 | 112,287,184 | -3.00% |
| 2025-03-27 | 16.54 | 16.85 | 16.34 | 16.67 | 16.07 | qfq | 3,222,669 | 53,557,705 | -0.12% |
| 2025-03-26 | 16.29 | 16.99 | 16.29 | 16.69 | 16.09 | qfq | 4,651,369 | 77,716,154 | 1.71% |
| 2025-03-25 | 16.25 | 16.56 | 16.15 | 16.41 | 15.82 | qfq | 2,970,100 | 48,680,468 | 0.37% |
| 2025-03-24 | 16.77 | 16.92 | 16.00 | 16.35 | 15.77 | qfq | 4,820,204 | 79,008,004 | -2.97% |
| 2025-03-21 | 17.12 | 17.22 | 16.75 | 16.85 | 16.25 | qfq | 4,135,804 | 70,137,513 | -2.21% |
| 2025-03-20 | 17.22 | 17.42 | 17.12 | 17.23 | 16.62 | qfq | 4,966,884 | 85,898,486 | 0.35% |
| 2025-03-19 | 17.18 | 17.24 | 16.97 | 17.17 | 16.56 | qfq | 3,567,400 | 61,087,952 | -0.46% |
| 2025-03-18 | 17.12 | 17.25 | 17.04 | 17.25 | 16.63 | qfq | 4,874,200 | 83,532,248 | 0.47% |
| 2025-03-17 | 16.60 | 17.46 | 16.59 | 17.17 | 16.56 | qfq | 8,658,069 | 148,393,905 | 3.25% |
| 2025-03-14 | 16.39 | 16.64 | 16.33 | 16.63 | 16.04 | qfq | 4,323,000 | 71,392,605 | 1.46% |
| 2025-03-13 | 16.64 | 16.70 | 16.18 | 16.39 | 15.80 | qfq | 5,851,900 | 95,781,203 | -1.56% |
| 2025-03-12 | 16.94 | 16.98 | 16.62 | 16.65 | 16.06 | qfq | 6,152,210 | 102,878,271 | -1.36% |
| 2025-03-11 | 16.80 | 17.23 | 16.71 | 16.88 | 16.28 | qfq | 4,995,700 | 84,467,575 | -0.35% |
| 2025-03-10 | 16.86 | 17.25 | 16.81 | 16.94 | 16.34 | qfq | 4,262,100 | 72,437,960 | 0.30% |
| 2025-03-07 | 17.04 | 17.15 | 16.72 | 16.89 | 16.29 | qfq | 5,968,000 | 101,213,823 | -1.17% |
| 2025-03-06 | 17.00 | 17.11 | 16.83 | 17.09 | 16.48 | qfq | 6,921,335 | 117,574,735 | 1.06% |
| 2025-03-05 | 16.97 | 17.03 | 16.61 | 16.91 | 16.31 | qfq | 5,911,825 | 99,127,768 | -0.35% |
| 2025-03-04 | 16.82 | 17.28 | 16.81 | 16.97 | 16.36 | qfq | 7,643,600 | 129,870,903 | -0.29% |
| 2025-03-03 | 17.45 | 17.85 | 16.91 | 17.02 | 16.41 | qfq | 12,976,000 | 225,555,750 | -1.79% |
| 2025-02-28 | 16.83 | 17.58 | 16.67 | 17.33 | 16.71 | qfq | 16,539,539 | 286,210,483 | 2.85% |
| 2025-02-27 | 16.95 | 17.02 | 16.52 | 16.85 | 16.25 | qfq | 5,687,200 | 95,378,316 | -1.00% |
| 2025-02-26 | 16.93 | 17.29 | 16.89 | 17.02 | 16.41 | qfq | 8,046,300 | 137,449,508 | 0.41% |
| 2025-02-25 | 16.65 | 17.34 | 16.49 | 16.95 | 16.35 | qfq | 9,323,800 | 158,080,635 | 1.13% |
| 2025-02-24 | 16.79 | 16.88 | 16.57 | 16.76 | 16.16 | qfq | 5,731,765 | 95,762,940 | -0.36% |
| 2025-02-21 | 16.88 | 16.98 | 16.71 | 16.82 | 16.22 | qfq | 8,285,806 | 139,450,915 | -0.41% |
| 2025-02-20 | 16.30 | 17.02 | 16.30 | 16.89 | 16.29 | qfq | 11,683,944 | 196,921,227 | 3.11% |
| 2025-02-19 | 16.07 | 16.45 | 16.03 | 16.38 | 15.80 | qfq | 4,021,300 | 65,404,793 | 2.06% |
| 2025-02-18 | 16.28 | 16.65 | 16.02 | 16.05 | 15.48 | qfq | 5,415,900 | 88,392,393 | -2.90% |
| 2025-02-17 | 16.23 | 16.70 | 16.01 | 16.53 | 15.94 | qfq | 5,393,383 | 88,237,845 | 1.85% |
| 2025-02-14 | 16.28 | 16.43 | 16.15 | 16.23 | 15.65 | qfq | 3,974,100 | 64,723,751 | -0.67% |
| 2025-02-13 | 16.71 | 16.74 | 16.34 | 16.34 | 15.76 | qfq | 5,864,265 | 96,809,339 | -2.97% |
| 2025-02-12 | 16.80 | 16.90 | 16.55 | 16.84 | 16.24 | qfq | 8,517,782 | 142,031,535 | -0.82% |
| 2025-02-11 | 16.14 | 16.99 | 15.99 | 16.98 | 16.37 | qfq | 12,996,550 | 216,074,966 | 5.07% |
| 2025-02-10 | 16.18 | 16.19 | 15.98 | 16.16 | 15.58 | qfq | 3,951,950 | 63,540,570 | 0.12% |
| 2025-02-07 | 16.18 | 16.46 | 16.01 | 16.14 | 15.56 | qfq | 5,856,007 | 95,002,133 | -0.37% |
| 2025-02-06 | 15.98 | 16.20 | 15.89 | 16.20 | 15.62 | qfq | 4,277,804 | 68,886,505 | 0.68% |
| 2025-02-05 | 16.40 | 16.40 | 16.01 | 16.09 | 15.52 | qfq | 4,225,920 | 68,073,295 | -0.56% |
| 2025-01-27 | 16.55 | 16.73 | 16.13 | 16.18 | 15.60 | qfq | 5,059,501 | 82,828,570 | -1.64% |
| 2025-01-24 | 16.28 | 16.50 | 16.18 | 16.45 | 15.86 | qfq | 4,424,096 | 72,444,904 | 0.55% |
| 2025-01-23 | 16.57 | 16.75 | 16.36 | 16.36 | 15.78 | qfq | 4,539,601 | 75,106,800 | -0.61% |
| 2025-01-22 | 16.67 | 16.73 | 16.42 | 16.46 | 15.87 | qfq | 4,207,500 | 69,651,167 | -1.61% |
| 2025-01-21 | 16.54 | 16.81 | 16.45 | 16.73 | 16.13 | qfq | 5,780,401 | 96,167,546 | 1.03% |
| 2025-01-20 | 16.46 | 16.66 | 16.44 | 16.56 | 15.97 | qfq | 5,600,956 | 92,666,751 | 0.73% |
| 2025-01-17 | 16.50 | 16.62 | 16.16 | 16.44 | 15.85 | qfq | 7,103,525 | 116,432,679 | -1.62% |
| 2025-01-16 | 16.42 | 16.83 | 16.21 | 16.71 | 16.11 | qfq | 9,307,879 | 154,265,576 | 1.77% |
| 2025-01-15 | 16.22 | 16.48 | 16.04 | 16.42 | 15.83 | qfq | 7,199,900 | 117,556,627 | 1.61% |
| 2025-01-14 | 15.48 | 16.16 | 15.42 | 16.16 | 15.58 | qfq | 6,505,455 | 103,463,950 | 4.60% |
| 2025-01-13 | 15.28 | 15.47 | 15.04 | 15.45 | 14.90 | qfq | 4,216,260 | 64,488,836 | -0.96% |
| 2025-01-10 | 15.97 | 16.10 | 15.56 | 15.60 | 15.04 | qfq | 4,631,225 | 73,190,642 | -2.80% |
| 2025-01-09 | 16.00 | 16.13 | 15.85 | 16.05 | 15.48 | qfq | 6,280,059 | 100,367,053 | -1.11% |
| 2025-01-08 | 15.59 | 16.23 | 15.52 | 16.23 | 15.65 | qfq | 8,454,204 | 134,502,729 | 3.24% |
| 2025-01-07 | 15.57 | 15.76 | 15.38 | 15.72 | 15.16 | qfq | 4,382,345 | 68,303,439 | 1.29% |
| 2025-01-06 | 15.34 | 15.74 | 15.01 | 15.52 | 14.97 | qfq | 4,684,400 | 72,162,147 | 0.65% |
| 2025-01-03 | 15.38 | 15.86 | 15.03 | 15.42 | 14.87 | qfq | 6,598,006 | 102,097,624 | 0.33% |
| 2025-01-02 | 15.30 | 15.86 | 15.20 | 15.37 | 14.82 | qfq | 5,131,000 | 79,653,279 | -0.19% |
| 2024-12-31 | 15.50 | 15.83 | 15.34 | 15.40 | 14.85 | qfq | 5,316,700 | 82,821,252 | -0.06% |
| 2024-12-30 | 15.60 | 15.70 | 15.36 | 15.41 | 14.86 | qfq | 3,917,000 | 60,826,346 | -0.58% |
| 2024-12-27 | 15.42 | 15.71 | 15.42 | 15.50 | 14.95 | qfq | 2,856,700 | 44,443,497 | 0.52% |
| 2024-12-26 | 15.12 | 15.51 | 15.12 | 15.42 | 14.87 | qfq | 2,708,300 | 41,753,075 | 1.45% |
| 2024-12-25 | 15.33 | 15.50 | 14.86 | 15.20 | 14.66 | qfq | 3,870,900 | 58,564,446 | -1.62% |
| 2024-12-24 | 15.20 | 15.54 | 15.20 | 15.45 | 14.90 | qfq | 3,677,702 | 56,453,349 | 1.71% |
| 2024-12-23 | 15.85 | 15.95 | 15.18 | 15.19 | 14.65 | qfq | 6,610,500 | 102,804,684 | -4.16% |
| 2024-12-20 | 15.76 | 16.09 | 15.70 | 15.85 | 15.28 | qfq | 5,812,202 | 92,532,961 | -0.44% |
| 2024-12-19 | 16.21 | 16.39 | 15.77 | 15.92 | 15.35 | qfq | 10,745,207 | 171,727,607 | -4.73% |
| 2024-12-18 | 16.50 | 16.77 | 16.02 | 16.71 | 16.11 | qfq | 13,902,167 | 229,274,462 | -3.74% |
| 2024-12-17 | 17.18 | 18.45 | 16.85 | 17.36 | 16.74 | qfq | 21,795,031 | 383,445,862 | 3.95% |
| 2024-12-16 | 16.98 | 17.60 | 16.42 | 16.70 | 16.10 | qfq | 12,143,680 | 205,956,571 | -1.65% |
| 2024-12-13 | 16.21 | 17.15 | 15.99 | 16.98 | 16.37 | qfq | 7,297,207 | 119,555,832 | 4.11% |
| 2024-12-12 | 16.15 | 16.38 | 16.09 | 16.31 | 15.73 | qfq | 3,117,588 | 50,639,301 | 0.99% |
| 2024-12-11 | 15.86 | 16.18 | 15.86 | 16.15 | 15.57 | qfq | 3,563,200 | 57,261,189 | 1.51% |
| 2024-12-10 | 16.30 | 16.41 | 15.89 | 15.91 | 15.34 | qfq | 4,301,500 | 69,353,971 | 0.57% |
| 2024-12-09 | 15.77 | 15.90 | 15.57 | 15.82 | 15.26 | qfq | 2,874,900 | 45,340,517 | 0.19% |
| 2024-12-06 | 15.72 | 15.85 | 15.53 | 15.79 | 15.23 | qfq | 3,131,400 | 49,186,950 | 0.13% |
| 2024-12-05 | 15.57 | 15.89 | 15.57 | 15.77 | 15.21 | qfq | 2,783,910 | 43,786,338 | 0.77% |
| 2024-12-04 | 16.17 | 16.19 | 15.50 | 15.65 | 15.09 | qfq | 4,000,310 | 63,100,614 | -2.80% |
| 2024-12-03 | 16.03 | 16.12 | 15.88 | 16.10 | 15.53 | qfq | 3,094,120 | 49,493,511 | 0.56% |
| 2024-12-02 | 15.80 | 16.12 | 15.79 | 16.01 | 15.44 | qfq | 3,625,100 | 57,828,906 | 1.27% |
| 2024-11-29 | 15.64 | 15.92 | 15.47 | 15.81 | 15.25 | qfq | 3,332,510 | 52,500,363 | 1.28% |
| 2024-11-28 | 15.77 | 15.87 | 15.57 | 15.61 | 15.05 | qfq | 2,609,588 | 40,946,161 | -0.76% |
| 2024-11-27 | 15.49 | 15.73 | 15.16 | 15.73 | 15.17 | qfq | 2,785,600 | 43,063,479 | 0.90% |
| 2024-11-26 | 15.70 | 15.96 | 15.52 | 15.59 | 15.03 | qfq | 2,520,600 | 39,663,416 | -0.89% |
| 2024-11-25 | 15.49 | 15.74 | 15.21 | 15.73 | 15.17 | qfq | 3,469,200 | 53,845,045 | 2.68% |
| 2024-11-22 | 15.97 | 16.05 | 15.32 | 15.32 | 14.77 | qfq | 3,760,700 | 59,095,501 | -3.34% |
| 2024-11-21 | 15.99 | 16.02 | 15.66 | 15.85 | 15.28 | qfq | 3,935,300 | 62,412,158 | -1.18% |
| 2024-11-20 | 15.75 | 16.14 | 15.71 | 16.04 | 15.47 | qfq | 4,574,700 | 72,982,158 | 1.13% |
| 2024-11-19 | 15.32 | 15.94 | 15.32 | 15.86 | 15.29 | qfq | 4,572,880 | 71,480,011 | 3.52% |
| 2024-11-18 | 16.19 | 16.29 | 15.20 | 15.32 | 14.77 | qfq | 7,255,300 | 113,052,592 | -5.08% |
| 2024-11-15 | 16.46 | 16.85 | 16.07 | 16.14 | 15.56 | qfq | 4,501,800 | 74,347,378 | -2.12% |
| 2024-11-14 | 17.11 | 17.33 | 16.44 | 16.49 | 15.90 | qfq | 5,980,243 | 100,844,627 | -4.52% |
| 2024-11-13 | 17.50 | 17.82 | 16.85 | 17.27 | 16.65 | qfq | 9,810,923 | 170,415,587 | 0.00% |
| 2024-11-12 | 16.79 | 17.49 | 16.75 | 17.27 | 16.65 | qfq | 10,944,180 | 187,905,196 | 3.04% |
| 2024-11-11 | 16.38 | 16.76 | 16.35 | 16.76 | 16.16 | qfq | 5,560,640 | 92,503,163 | 0.96% |
| 2024-11-08 | 16.82 | 16.92 | 16.45 | 16.60 | 16.01 | qfq | 5,504,226 | 91,657,393 | -0.48% |
| 2024-11-07 | 16.28 | 16.68 | 16.25 | 16.68 | 16.08 | qfq | 3,815,969 | 63,126,448 | 1.58% |
| 2024-11-06 | 16.80 | 16.85 | 16.30 | 16.42 | 15.83 | qfq | 5,070,200 | 83,921,307 | -1.97% |
| 2024-11-05 | 16.46 | 16.87 | 16.38 | 16.75 | 16.15 | qfq | 5,259,001 | 87,579,847 | 1.70% |
| 2024-11-04 | 15.66 | 16.47 | 15.66 | 16.47 | 15.88 | qfq | 5,118,300 | 82,690,066 | 3.98% |
| 2024-11-01 | 16.67 | 16.85 | 15.70 | 15.84 | 15.27 | qfq | 6,572,621 | 106,015,867 | -5.04% |
| 2024-10-31 | 16.68 | 16.85 | 16.53 | 16.68 | 16.08 | qfq | 4,043,937 | 67,493,913 | -0.12% |
| 2024-10-30 | 16.72 | 16.92 | 16.41 | 16.70 | 16.10 | qfq | 4,083,010 | 68,076,583 | -1.30% |
| 2024-10-29 | 17.41 | 17.60 | 16.90 | 16.92 | 16.32 | qfq | 6,438,007 | 110,643,729 | -3.09% |
| 2024-10-28 | 17.28 | 17.46 | 17.15 | 17.46 | 16.84 | qfq | 5,165,930 | 89,444,401 | 1.51% |
| 2024-10-25 | 17.42 | 17.46 | 17.05 | 17.20 | 16.59 | qfq | 5,479,534 | 94,403,905 | -1.15% |
| 2024-10-24 | 17.44 | 17.54 | 17.20 | 17.40 | 16.78 | qfq | 3,802,390 | 66,017,600 | -0.51% |
| 2024-10-23 | 17.72 | 17.75 | 17.26 | 17.49 | 16.87 | qfq | 5,817,100 | 101,821,008 | -1.24% |
| 2024-10-22 | 17.71 | 17.96 | 17.45 | 17.71 | 17.08 | qfq | 5,837,300 | 103,150,108 | 0.00% |
| 2024-10-21 | 17.53 | 17.94 | 17.30 | 17.71 | 17.08 | qfq | 7,748,865 | 136,612,747 | 1.66% |
| 2024-10-18 | 17.29 | 17.76 | 16.93 | 17.42 | 16.80 | qfq | 8,938,705 | 154,953,187 | 1.34% |
| 2024-10-17 | 17.51 | 17.75 | 17.03 | 17.19 | 16.58 | qfq | 6,780,390 | 118,044,615 | -1.83% |
| 2024-10-16 | 18.00 | 18.17 | 17.27 | 17.51 | 16.89 | qfq | 11,513,210 | 203,406,089 | -5.56% |
| 2024-10-15 | 18.42 | 18.79 | 18.06 | 18.54 | 17.88 | qfq | 8,797,584 | 162,173,025 | 0.38% |
| 2024-10-14 | 17.43 | 18.63 | 17.29 | 18.47 | 17.81 | qfq | 7,620,886 | 137,692,103 | 7.13% |
| 2024-10-11 | 17.71 | 18.15 | 16.92 | 17.24 | 16.62 | qfq | 5,980,400 | 103,512,515 | -4.22% |
| 2024-10-10 | 17.89 | 18.65 | 17.43 | 18.00 | 17.36 | qfq | 8,273,777 | 150,057,825 | 3.27% |
| 2024-10-09 | 19.64 | 19.64 | 17.31 | 17.43 | 16.81 | qfq | 9,747,970 | 179,081,546 | -12.63% |
| 2024-10-08 | 20.43 | 20.86 | 18.69 | 19.95 | 19.24 | qfq | 12,895,861 | 256,123,309 | 13.22% |
| 2024-09-30 | 16.28 | 17.94 | 16.02 | 17.62 | 16.99 | qfq | 9,929,307 | 168,107,665 | 12.09% |
| 2024-09-27 | 14.99 | 16.23 | 14.99 | 15.72 | 15.16 | qfq | 6,887,330 | 107,477,350 | 5.29% |
| 2024-09-26 | 14.40 | 14.96 | 14.30 | 14.93 | 14.40 | qfq | 4,404,300 | 64,553,296 | 2.97% |
| 2024-09-25 | 14.20 | 14.83 | 14.20 | 14.50 | 13.98 | qfq | 5,144,848 | 74,923,893 | 2.62% |
| 2024-09-24 | 13.75 | 14.18 | 13.68 | 14.13 | 13.63 | qfq | 3,797,900 | 53,097,303 | 3.37% |
| 2024-09-23 | 13.55 | 13.73 | 13.35 | 13.67 | 13.18 | qfq | 2,339,800 | 31,883,241 | 1.86% |
| 2024-09-20 | 13.76 | 13.84 | 13.33 | 13.42 | 12.94 | qfq | 2,377,706 | 32,113,493 | -2.33% |
| 2024-09-19 | 13.33 | 13.82 | 13.33 | 13.74 | 13.25 | qfq | 3,408,106 | 46,575,048 | 3.08% |
| 2024-09-18 | 13.32 | 13.45 | 12.90 | 13.33 | 12.85 | qfq | 3,694,706 | 48,488,418 | 0.08% |
| 2024-09-13 | 13.48 | 13.66 | 13.32 | 13.32 | 12.84 | qfq | 2,997,906 | 40,326,990 | -1.33% |
| 2024-09-12 | 13.85 | 14.03 | 13.50 | 13.50 | 13.02 | qfq | 3,086,106 | 42,348,192 | -2.74% |
| 2024-09-11 | 13.98 | 14.10 | 13.80 | 13.88 | 13.38 | qfq | 2,462,383 | 34,319,430 | -1.42% |
| 2024-09-10 | 14.05 | 14.16 | 13.83 | 14.08 | 13.58 | qfq | 2,550,671 | 35,725,584 | 0.21% |
| 2024-09-09 | 13.81 | 14.08 | 13.81 | 14.05 | 13.55 | qfq | 3,546,980 | 49,699,636 | 1.22% |
| 2024-09-06 | 14.60 | 14.64 | 13.88 | 13.88 | 13.38 | qfq | 6,279,600 | 88,750,738 | -6.41% |
| 2024-09-05 | 14.41 | 14.99 | 14.23 | 14.83 | 14.30 | qfq | 5,735,200 | 83,774,151 | 2.99% |
| 2024-09-04 | 14.57 | 14.59 | 14.24 | 14.40 | 13.89 | qfq | 3,370,500 | 48,531,214 | -1.91% |
| 2024-09-03 | 14.45 | 14.82 | 14.30 | 14.68 | 14.16 | qfq | 5,513,001 | 80,568,028 | 0.75% |
| 2024-09-02 | 14.44 | 15.07 | 14.40 | 14.57 | 14.05 | qfq | 11,134,400 | 164,341,918 | 1.18% |
| 2024-08-30 | 14.38 | 14.64 | 13.82 | 14.40 | 13.89 | qfq | 9,023,500 | 129,198,026 | -0.69% |
| 2024-08-29 | 13.92 | 14.55 | 13.88 | 14.50 | 13.98 | qfq | 5,788,900 | 82,601,332 | 4.54% |
| 2024-08-28 | 13.74 | 13.98 | 13.58 | 13.87 | 13.37 | qfq | 2,918,800 | 40,315,368 | 0.95% |
| 2024-08-27 | 13.80 | 14.28 | 13.66 | 13.74 | 13.25 | qfq | 3,292,500 | 45,738,001 | -0.87% |
| 2024-08-26 | 13.65 | 13.90 | 13.54 | 13.86 | 13.37 | qfq | 2,111,901 | 29,030,226 | 1.99% |
| 2024-08-23 | 13.60 | 13.71 | 13.38 | 13.59 | 13.10 | qfq | 3,268,910 | 44,262,280 | -0.22% |
| 2024-08-22 | 13.81 | 13.90 | 13.57 | 13.62 | 13.13 | qfq | 2,503,500 | 34,238,349 | -1.30% |
| 2024-08-21 | 13.78 | 13.93 | 13.72 | 13.80 | 13.31 | qfq | 2,281,400 | 31,537,764 | -0.22% |
| 2024-08-20 | 14.11 | 14.14 | 13.66 | 13.83 | 13.34 | qfq | 2,766,900 | 38,311,420 | -1.57% |
| 2024-08-19 | 14.05 | 14.23 | 13.96 | 14.05 | 13.55 | qfq | 2,045,900 | 28,843,591 | -0.07% |
| 2024-08-16 | 14.15 | 14.28 | 14.05 | 14.06 | 13.56 | qfq | 2,666,700 | 37,728,610 | -0.28% |
| 2024-08-15 | 13.95 | 14.29 | 13.95 | 14.10 | 13.60 | qfq | 2,328,100 | 32,927,527 | 0.07% |
| 2024-08-14 | 14.26 | 14.33 | 14.06 | 14.09 | 13.59 | qfq | 2,205,600 | 31,192,266 | -0.77% |
| 2024-08-13 | 14.06 | 14.21 | 14.00 | 14.20 | 13.69 | qfq | 1,891,900 | 26,689,640 | 0.92% |
| 2024-08-12 | 14.10 | 14.25 | 14.01 | 14.07 | 13.57 | qfq | 2,447,000 | 34,552,638 | -0.57% |
| 2024-08-09 | 14.45 | 14.53 | 14.15 | 14.15 | 13.64 | qfq | 3,116,124 | 44,482,745 | -1.39% |
| 2024-08-08 | 14.51 | 14.64 | 14.28 | 14.35 | 13.84 | qfq | 3,376,976 | 48,703,139 | -1.10% |
| 2024-08-07 | 14.35 | 14.74 | 14.20 | 14.51 | 13.99 | qfq | 4,063,000 | 58,821,296 | 0.97% |
| 2024-08-06 | 14.51 | 14.59 | 14.19 | 14.37 | 13.86 | qfq | 3,035,500 | 43,528,450 | 0.84% |
| 2024-08-05 | 14.76 | 15.00 | 14.19 | 14.25 | 13.74 | qfq | 4,676,707 | 67,876,387 | -3.85% |
| 2024-08-02 | 15.00 | 15.20 | 14.81 | 14.82 | 14.29 | qfq | 3,865,026 | 57,751,208 | -2.44% |
| 2024-08-01 | 15.00 | 15.24 | 14.92 | 15.19 | 14.65 | qfq | 5,140,500 | 77,755,827 | 1.20% |
| 2024-07-31 | 14.39 | 15.03 | 14.23 | 15.01 | 14.47 | qfq | 5,879,001 | 86,716,698 | 4.60% |
| 2024-07-30 | 14.50 | 14.55 | 14.22 | 14.35 | 13.84 | qfq | 3,783,810 | 54,330,101 | -1.37% |
| 2024-07-29 | 14.50 | 14.81 | 14.35 | 14.55 | 14.03 | qfq | 5,097,084 | 74,010,359 | 0.69% |
| 2024-07-26 | 14.15 | 14.58 | 14.10 | 14.45 | 13.93 | qfq | 5,181,890 | 74,670,412 | 2.05% |
| 2024-07-25 | 13.99 | 14.41 | 13.90 | 14.16 | 13.65 | qfq | 6,020,950 | 85,222,690 | -0.28% |
| 2024-07-24 | 14.95 | 15.00 | 14.14 | 14.20 | 13.69 | qfq | 8,410,795 | 121,919,623 | -5.46% |
| 2024-07-23 | 15.57 | 15.62 | 15.02 | 15.02 | 14.48 | qfq | 8,368,622 | 127,632,752 | -3.96% |
| 2024-07-22 | 15.68 | 15.77 | 15.43 | 15.64 | 15.08 | qfq | 8,744,222 | 136,390,279 | 1.43% |
| 2024-07-19 | 15.92 | 15.92 | 15.36 | 15.42 | 14.87 | qfq | 12,000,220 | 186,194,298 | -3.38% |
| 2024-07-18 | 15.35 | 16.47 | 15.15 | 15.96 | 15.39 | qfq | 15,260,692 | 244,596,110 | 3.50% |
| 2024-07-17 | 16.18 | 16.20 | 15.41 | 15.42 | 14.87 | qfq | 14,029,143 | 220,393,238 | -5.40% |
| 2024-07-16 | 16.63 | 16.75 | 15.84 | 16.30 | 15.72 | qfq | 19,734,082 | 319,939,372 | -7.60% |
| 2024-07-15 | 16.68 | 17.86 | 15.79 | 17.64 | 17.01 | qfq | 26,921,804 | 450,148,477 | 18.55% |
| 2024-07-12 | 14.42 | 14.99 | 14.35 | 14.88 | 14.35 | qfq | 3,758,300 | 55,698,384 | 3.33% |
| 2024-07-11 | 13.99 | 14.57 | 13.99 | 14.40 | 13.89 | qfq | 3,376,400 | 48,434,480 | 3.90% |
| 2024-07-10 | 13.73 | 14.03 | 13.68 | 13.86 | 13.37 | qfq | 3,036,255 | 42,080,977 | 0.14% |
| 2024-07-09 | 13.28 | 13.86 | 13.00 | 13.84 | 13.35 | qfq | 3,505,930 | 47,152,139 | 4.06% |
| 2024-07-08 | 13.54 | 13.70 | 13.28 | 13.30 | 12.83 | qfq | 2,623,900 | 35,333,842 | -1.63% |
| 2024-07-05 | 13.41 | 13.63 | 13.20 | 13.52 | 13.04 | qfq | 2,343,000 | 31,350,983 | 0.75% |
| 2024-07-04 | 13.95 | 14.00 | 13.38 | 13.42 | 12.94 | qfq | 2,758,400 | 37,675,981 | -3.31% |
| 2024-07-03 | 14.46 | 14.68 | 13.71 | 13.88 | 13.38 | qfq | 3,983,400 | 55,901,574 | -4.08% |
| 2024-07-02 | 15.16 | 15.18 | 14.39 | 14.47 | 13.95 | qfq | 3,122,400 | 45,685,517 | -4.55% |
| 2024-07-01 | 14.90 | 15.28 | 14.90 | 15.16 | 14.62 | qfq | 2,706,400 | 40,932,991 | 0.53% |
| 2024-06-28 | 15.05 | 15.43 | 14.98 | 15.08 | 14.54 | qfq | 1,768,400 | 26,823,525 | -0.26% |
| 2024-06-27 | 15.27 | 15.31 | 15.01 | 15.12 | 14.58 | qfq | 1,664,901 | 25,201,722 | -0.98% |
| 2024-06-26 | 15.10 | 15.30 | 14.85 | 15.27 | 14.72 | qfq | 1,928,400 | 29,090,585 | 0.99% |
| 2024-06-25 | 14.97 | 15.22 | 14.83 | 15.12 | 14.58 | qfq | 2,267,740 | 34,103,683 | 1.00% |
| 2024-06-24 | 15.43 | 15.43 | 14.77 | 14.97 | 14.44 | qfq | 3,753,307 | 56,349,237 | -3.23% |
| 2024-06-21 | 15.38 | 15.63 | 15.29 | 15.47 | 14.92 | qfq | 1,769,700 | 27,400,982 | 0.45% |
| 2024-06-20 | 15.90 | 15.99 | 15.38 | 15.40 | 14.85 | qfq | 1,980,800 | 30,887,819 | -3.33% |
| 2024-06-19 | 16.07 | 16.07 | 15.73 | 15.93 | 15.36 | qfq | 2,085,900 | 33,080,521 | -0.56% |
| 2024-06-18 | 15.98 | 16.17 | 15.73 | 16.02 | 15.45 | qfq | 2,193,200 | 35,056,370 | 0.19% |
| 2024-06-17 | 15.80 | 16.15 | 15.64 | 15.99 | 15.42 | qfq | 2,633,300 | 42,017,970 | 0.88% |
| 2024-06-14 | 15.80 | 15.95 | 15.50 | 15.85 | 15.28 | qfq | 2,368,600 | 37,146,511 | 0.25% |
| 2024-06-13 | 16.12 | 16.18 | 15.71 | 15.81 | 15.25 | qfq | 2,375,156 | 37,865,812 | -1.25% |
| 2024-06-12 | 15.67 | 16.10 | 15.67 | 16.01 | 15.44 | qfq | 2,682,700 | 42,834,227 | 2.17% |
| 2024-06-11 | 15.80 | 15.84 | 15.35 | 15.67 | 15.11 | qfq | 3,418,251 | 53,478,675 | -1.45% |
| 2024-06-07 | 15.98 | 16.05 | 15.62 | 15.90 | 15.33 | qfq | 2,761,938 | 43,710,125 | 0.19% |
| 2024-06-06 | 16.14 | 16.24 | 15.73 | 15.87 | 15.30 | qfq | 3,798,789 | 60,707,515 | -2.82% |
| 2024-06-05 | 16.80 | 16.84 | 16.20 | 16.33 | 15.75 | qfq | 2,548,300 | 41,780,919 | -2.80% |
| 2024-06-04 | 16.50 | 16.90 | 16.24 | 16.80 | 16.20 | qfq | 2,417,727 | 40,108,656 | 1.51% |
| 2024-06-03 | 16.72 | 16.90 | 16.45 | 16.55 | 15.96 | qfq | 2,529,425 | 42,069,365 | -1.14% |
| 2024-05-31 | 16.70 | 17.00 | 16.46 | 16.74 | 16.14 | qfq | 2,713,300 | 45,543,514 | 1.21% |
| 2024-05-30 | 16.96 | 16.99 | 16.43 | 16.54 | 15.95 | qfq | 3,144,922 | 52,430,074 | -2.30% |
| 2024-05-29 | 16.36 | 17.15 | 16.36 | 16.93 | 16.33 | qfq | 3,001,800 | 50,358,635 | 2.61% |
| 2024-05-28 | 16.66 | 16.98 | 16.36 | 16.50 | 15.91 | qfq | 3,238,486 | 53,430,584 | -2.65% |
| 2024-05-27 | 15.99 | 16.95 | 15.86 | 16.95 | 16.22 | qfq | 4,134,663 | 68,360,365 | 6.27% |
| 2024-05-24 | 15.90 | 16.22 | 15.90 | 15.95 | 15.26 | qfq | 1,666,263 | 26,682,543 | -0.75% |
| 2024-05-23 | 16.32 | 16.50 | 15.88 | 16.07 | 15.38 | qfq | 3,108,405 | 50,185,087 | -2.31% |
| 2024-05-22 | 16.00 | 16.60 | 15.98 | 16.45 | 15.74 | qfq | 4,538,069 | 74,425,997 | 3.07% |
| 2024-05-21 | 15.88 | 16.10 | 15.71 | 15.96 | 15.27 | qfq | 2,466,200 | 39,164,883 | -0.62% |
| 2024-05-20 | 15.82 | 16.10 | 15.68 | 16.06 | 15.37 | qfq | 2,613,900 | 41,557,230 | 1.52% |
| 2024-05-17 | 15.51 | 15.83 | 15.51 | 15.82 | 15.14 | qfq | 2,101,000 | 32,838,622 | 1.35% |
| 2024-05-16 | 15.44 | 15.71 | 15.36 | 15.61 | 14.94 | qfq | 2,238,450 | 34,868,527 | 1.96% |
| 2024-05-15 | 15.53 | 15.53 | 15.24 | 15.31 | 14.65 | qfq | 1,191,300 | 18,313,133 | -0.33% |
| 2024-05-14 | 15.01 | 15.44 | 15.01 | 15.36 | 14.70 | qfq | 1,844,640 | 28,158,223 | 1.72% |
| 2024-05-13 | 15.17 | 15.30 | 14.90 | 15.10 | 14.45 | qfq | 2,600,350 | 39,289,530 | -1.24% |
| 2024-05-10 | 15.66 | 15.78 | 15.24 | 15.29 | 14.63 | qfq | 2,077,000 | 31,917,518 | -2.11% |
| 2024-05-09 | 15.30 | 15.80 | 15.26 | 15.62 | 14.95 | qfq | 2,743,500 | 42,921,646 | 1.83% |
| 2024-05-08 | 15.43 | 15.70 | 15.22 | 15.34 | 14.68 | qfq | 2,999,984 | 46,433,764 | -0.58% |
| 2024-05-07 | 15.19 | 15.53 | 15.14 | 15.43 | 14.77 | qfq | 3,064,200 | 47,135,914 | 1.38% |
| 2024-05-06 | 15.19 | 15.30 | 14.83 | 15.22 | 14.57 | qfq | 3,308,440 | 49,893,639 | 1.53% |
| 2024-04-30 | 15.34 | 15.34 | 14.80 | 14.99 | 14.35 | qfq | 3,803,524 | 56,855,488 | -2.28% |
| 2024-04-29 | 14.49 | 15.46 | 14.48 | 15.34 | 14.68 | qfq | 4,168,779 | 62,565,679 | 5.79% |
| 2024-04-26 | 14.58 | 14.79 | 14.49 | 14.50 | 13.88 | qfq | 2,692,958 | 39,325,711 | -0.96% |
| 2024-04-25 | 14.45 | 14.77 | 14.44 | 14.64 | 14.01 | qfq | 1,992,083 | 29,082,947 | 0.55% |
| 2024-04-24 | 14.17 | 14.74 | 14.17 | 14.56 | 13.93 | qfq | 3,031,300 | 43,918,051 | 2.75% |
| 2024-04-23 | 14.09 | 14.24 | 13.88 | 14.17 | 13.56 | qfq | 2,627,508 | 37,051,706 | 1.21% |
| 2024-04-22 | 13.83 | 14.16 | 13.45 | 14.00 | 13.40 | qfq | 3,938,534 | 54,748,667 | 1.16% |
| 2024-04-19 | 13.90 | 14.08 | 13.71 | 13.84 | 13.25 | qfq | 2,991,489 | 41,535,906 | -0.07% |
| 2024-04-18 | 13.85 | 14.09 | 13.56 | 13.85 | 13.25 | qfq | 3,654,833 | 50,353,350 | 0.58% |
| 2024-04-17 | 13.74 | 14.20 | 13.59 | 13.77 | 13.18 | qfq | 4,374,300 | 60,400,235 | 0.22% |
| 2024-04-16 | 14.52 | 14.88 | 13.45 | 13.74 | 13.15 | qfq | 6,425,983 | 89,010,229 | -2.14% |
| 2024-04-15 | 14.20 | 14.35 | 13.70 | 14.04 | 13.44 | qfq | 4,349,000 | 61,177,463 | -0.78% |
| 2024-04-12 | 14.24 | 14.50 | 14.10 | 14.15 | 13.54 | qfq | 2,038,900 | 28,937,387 | 0.14% |
| 2024-04-11 | 13.93 | 14.47 | 13.86 | 14.13 | 13.52 | qfq | 3,056,400 | 43,596,313 | 1.00% |
| 2024-04-10 | 14.35 | 14.35 | 13.89 | 13.99 | 13.39 | qfq | 2,301,502 | 32,459,477 | -2.30% |
| 2024-04-09 | 14.16 | 14.35 | 14.01 | 14.32 | 13.70 | qfq | 2,069,088 | 29,445,601 | 1.20% |
| 2024-04-08 | 14.33 | 14.34 | 13.97 | 14.15 | 13.54 | qfq | 2,648,800 | 37,545,574 | -1.26% |
| 2024-04-03 | 14.15 | 14.36 | 14.05 | 14.33 | 13.71 | qfq | 2,741,286 | 38,990,303 | 1.49% |
| 2024-04-02 | 13.67 | 14.12 | 13.67 | 14.12 | 13.51 | qfq | 3,993,602 | 56,039,186 | 3.07% |
| 2024-04-01 | 13.62 | 13.78 | 13.49 | 13.70 | 13.11 | qfq | 3,268,300 | 44,719,666 | 2.54% |
| 2024-03-29 | 13.10 | 13.42 | 13.00 | 13.36 | 12.79 | qfq | 1,833,100 | 24,224,630 | 2.38% |
| 2024-03-28 | 12.97 | 13.22 | 12.97 | 13.05 | 12.49 | qfq | 2,253,700 | 29,494,041 | -0.08% |
| 2024-03-27 | 13.30 | 13.35 | 13.04 | 13.06 | 12.50 | qfq | 1,748,300 | 23,045,910 | -1.95% |
| 2024-03-26 | 13.18 | 13.39 | 12.95 | 13.32 | 12.75 | qfq | 2,609,501 | 34,278,861 | 1.14% |
| 2024-03-25 | 13.37 | 13.58 | 13.13 | 13.17 | 12.60 | qfq | 2,113,800 | 28,155,636 | -2.30% |
| 2024-03-22 | 13.52 | 13.66 | 13.12 | 13.48 | 12.90 | qfq | 2,421,902 | 32,367,647 | -0.07% |
| 2024-03-21 | 13.17 | 13.58 | 13.17 | 13.49 | 12.91 | qfq | 2,452,200 | 32,994,779 | 1.89% |
| 2024-03-20 | 13.33 | 13.58 | 13.20 | 13.24 | 12.67 | qfq | 1,739,600 | 23,207,717 | -0.15% |
| 2024-03-19 | 13.25 | 13.49 | 13.13 | 13.26 | 12.69 | qfq | 2,263,000 | 30,160,712 | 0.15% |
| 2024-03-18 | 13.10 | 13.30 | 12.91 | 13.24 | 12.67 | qfq | 2,296,600 | 30,171,942 | 1.92% |
| 2024-03-15 | 12.81 | 13.00 | 12.70 | 12.99 | 12.43 | qfq | 1,534,100 | 19,696,565 | 1.33% |
| 2024-03-14 | 12.90 | 13.09 | 12.66 | 12.82 | 12.27 | qfq | 2,385,401 | 30,701,452 | -1.08% |
| 2024-03-13 | 12.93 | 13.10 | 12.85 | 12.96 | 12.40 | qfq | 2,282,300 | 29,607,426 | -0.08% |
| 2024-03-12 | 12.69 | 12.98 | 12.50 | 12.97 | 12.41 | qfq | 3,497,814 | 44,791,983 | 2.21% |
| 2024-03-11 | 12.53 | 12.77 | 12.22 | 12.69 | 12.14 | qfq | 3,772,577 | 47,269,810 | 1.44% |
| 2024-03-08 | 12.01 | 12.63 | 12.01 | 12.51 | 11.97 | qfq | 3,445,900 | 42,694,017 | 3.82% |
| 2024-03-07 | 12.31 | 12.43 | 12.02 | 12.05 | 11.53 | qfq | 2,998,521 | 36,633,505 | -2.82% |
| 2024-03-06 | 12.31 | 12.64 | 11.98 | 12.40 | 11.87 | qfq | 6,245,200 | 76,847,793 | -1.27% |
| 2024-03-05 | 12.05 | 12.85 | 11.91 | 12.56 | 12.02 | qfq | 6,757,355 | 83,476,624 | 4.49% |
| 2024-03-04 | 11.50 | 12.40 | 11.43 | 12.02 | 11.50 | qfq | 5,936,355 | 70,275,480 | 5.07% |
| 2024-03-01 | 11.25 | 11.50 | 10.96 | 11.44 | 10.95 | qfq | 3,440,300 | 38,831,757 | 1.87% |
| 2024-02-29 | 11.08 | 11.25 | 10.75 | 11.23 | 10.75 | qfq | 4,485,100 | 49,360,146 | 1.72% |
| 2024-02-28 | 11.77 | 12.00 | 10.96 | 11.04 | 10.57 | qfq | 6,961,500 | 78,758,823 | -6.12% |
| 2024-02-27 | 11.61 | 11.79 | 11.44 | 11.76 | 11.25 | qfq | 4,256,900 | 49,527,588 | 0.94% |
| 2024-02-26 | 11.72 | 11.84 | 11.40 | 11.65 | 11.15 | qfq | 4,819,000 | 55,745,061 | 0.17% |
| 2024-02-23 | 11.58 | 11.95 | 11.43 | 11.63 | 11.13 | qfq | 4,848,200 | 56,338,580 | 1.31% |
| 2024-02-22 | 11.27 | 11.54 | 11.01 | 11.48 | 10.99 | qfq | 3,204,448 | 36,294,993 | 4.08% |
| 2024-02-21 | 10.86 | 11.52 | 10.86 | 11.03 | 10.56 | qfq | 3,660,702 | 41,258,184 | 0.27% |
| 2024-02-20 | 10.79 | 11.37 | 10.71 | 11.00 | 10.53 | qfq | 2,835,985 | 31,368,976 | 2.23% |
| 2024-02-19 | 10.70 | 11.15 | 10.61 | 10.76 | 10.30 | qfq | 5,074,670 | 55,372,476 | 3.86% |
| 2024-02-08 | 8.94 | 10.79 | 8.66 | 10.36 | 9.91 | qfq | 8,502,000 | 80,877,821 | 14.86% |
| 2024-02-07 | 9.70 | 10.18 | 8.56 | 9.02 | 8.63 | qfq | 8,373,399 | 78,971,518 | -5.05% |
| 2024-02-06 | 8.25 | 9.88 | 8.25 | 9.50 | 9.09 | qfq | 9,362,077 | 84,911,638 | 4.40% |
| 2024-02-05 | 9.73 | 9.94 | 8.72 | 9.10 | 8.71 | qfq | 7,777,300 | 70,660,016 | -10.34% |
| 2024-02-02 | 10.60 | 10.76 | 9.63 | 10.15 | 9.71 | qfq | 4,164,498 | 42,302,966 | -3.52% |
| 2024-02-01 | 10.68 | 10.77 | 10.18 | 10.52 | 10.07 | qfq | 4,890,000 | 51,349,073 | -1.31% |
| 2024-01-31 | 11.12 | 11.19 | 10.50 | 10.66 | 10.20 | qfq | 4,056,400 | 43,609,453 | -4.82% |
| 2024-01-30 | 11.46 | 11.53 | 11.03 | 11.20 | 10.72 | qfq | 2,248,701 | 25,409,494 | -2.27% |
| 2024-01-29 | 11.90 | 11.97 | 11.41 | 11.46 | 10.97 | qfq | 4,211,100 | 48,710,106 | -3.86% |
| 2024-01-26 | 11.87 | 12.25 | 11.82 | 11.92 | 11.41 | qfq | 3,184,900 | 38,205,034 | 1.45% |
| 2024-01-25 | 11.51 | 11.79 | 11.21 | 11.75 | 11.24 | qfq | 3,442,899 | 39,834,404 | 2.44% |
| 2024-01-24 | 11.40 | 11.72 | 11.00 | 11.47 | 10.98 | qfq | 4,295,900 | 48,831,014 | 0.53% |
| 2024-01-23 | 11.65 | 11.70 | 11.15 | 11.41 | 10.92 | qfq | 4,602,200 | 52,144,779 | 1.78% |
| 2024-01-22 | 12.31 | 12.46 | 11.21 | 11.21 | 10.73 | qfq | 5,265,300 | 62,067,320 | -8.79% |
| 2024-01-19 | 12.55 | 12.65 | 12.24 | 12.29 | 11.76 | qfq | 2,480,631 | 30,796,102 | -1.05% |
| 2024-01-18 | 12.42 | 12.55 | 12.10 | 12.42 | 11.89 | qfq | 4,301,100 | 52,950,831 | 0.08% |
| 2024-01-17 | 12.61 | 12.78 | 12.41 | 12.41 | 11.88 | qfq | 4,107,700 | 51,757,012 | -2.74% |
| 2024-01-16 | 13.35 | 13.38 | 12.38 | 12.76 | 12.21 | qfq | 9,164,200 | 116,730,299 | -3.63% |
| 2024-01-15 | 12.48 | 13.88 | 12.36 | 13.24 | 12.67 | qfq | 9,630,154 | 126,909,399 | 6.09% |
| 2024-01-12 | 12.67 | 12.77 | 12.45 | 12.48 | 11.94 | qfq | 3,040,400 | 38,321,556 | -0.56% |
| 2024-01-11 | 12.68 | 12.77 | 12.50 | 12.55 | 12.01 | qfq | 2,415,200 | 30,530,011 | -0.32% |
| 2024-01-10 | 12.68 | 12.79 | 12.47 | 12.59 | 12.05 | qfq | 2,464,000 | 31,114,715 | -0.94% |
| 2024-01-09 | 12.60 | 12.88 | 12.59 | 12.71 | 12.16 | qfq | 2,549,600 | 32,399,929 | 0.87% |
| 2024-01-08 | 12.79 | 12.88 | 12.55 | 12.60 | 12.06 | qfq | 4,540,600 | 57,738,278 | -0.47% |
| 2024-01-05 | 12.92 | 13.10 | 12.61 | 12.66 | 12.12 | qfq | 3,125,800 | 40,164,327 | -1.71% |
| 2024-01-04 | 13.03 | 13.09 | 12.72 | 12.88 | 12.33 | qfq | 4,902,102 | 63,103,146 | -0.23% |
| 2024-01-03 | 13.30 | 13.40 | 12.90 | 12.91 | 12.36 | qfq | 3,312,100 | 43,215,641 | -3.01% |
| 2024-01-02 | 13.60 | 13.74 | 13.29 | 13.31 | 12.74 | qfq | 3,716,800 | 49,995,133 | -1.77% |
| 2023-12-29 | 13.10 | 13.75 | 13.02 | 13.55 | 12.97 | qfq | 3,954,400 | 53,114,161 | 3.67% |
| 2023-12-28 | 13.12 | 13.18 | 12.80 | 13.07 | 12.51 | qfq | 1,900,800 | 24,778,856 | -0.31% |
| 2023-12-27 | 12.86 | 13.16 | 12.83 | 13.11 | 12.55 | qfq | 2,095,500 | 27,218,973 | 2.02% |
| 2023-12-26 | 13.03 | 13.16 | 12.80 | 12.85 | 12.30 | qfq | 1,934,700 | 24,966,944 | -1.68% |
| 2023-12-25 | 12.98 | 13.31 | 12.90 | 13.07 | 12.51 | qfq | 2,477,590 | 32,301,739 | -0.83% |
| 2023-12-22 | 13.29 | 13.40 | 13.12 | 13.18 | 12.61 | qfq | 2,501,500 | 33,167,128 | 0.23% |
| 2023-12-21 | 13.60 | 13.60 | 12.69 | 13.15 | 12.58 | qfq | 5,858,501 | 76,654,412 | -3.59% |
| 2023-12-20 | 13.30 | 13.80 | 13.30 | 13.64 | 13.05 | qfq | 2,984,204 | 40,436,834 | 2.25% |
| 2023-12-19 | 13.19 | 13.35 | 13.07 | 13.34 | 12.77 | qfq | 1,624,500 | 21,508,425 | 1.37% |
| 2023-12-18 | 13.36 | 13.48 | 13.11 | 13.16 | 12.59 | qfq | 2,822,800 | 37,361,053 | -1.64% |
| 2023-12-15 | 13.31 | 13.59 | 13.31 | 13.38 | 12.80 | qfq | 2,328,545 | 31,307,169 | 1.44% |
| 2023-12-14 | 13.20 | 13.37 | 13.11 | 13.19 | 12.62 | qfq | 1,896,300 | 25,072,372 | 0.53% |
| 2023-12-13 | 13.14 | 13.28 | 13.05 | 13.12 | 12.56 | qfq | 1,651,300 | 21,747,261 | -0.30% |
| 2023-12-12 | 13.44 | 13.44 | 12.98 | 13.16 | 12.59 | qfq | 2,214,600 | 29,083,446 | -1.13% |
| 2023-12-11 | 13.26 | 13.35 | 12.93 | 13.31 | 12.74 | qfq | 3,185,200 | 41,931,230 | 1.76% |
| 2023-12-08 | 13.32 | 13.49 | 13.00 | 13.08 | 12.52 | qfq | 3,940,500 | 51,696,626 | -2.10% |
| 2023-12-07 | 13.63 | 13.88 | 13.32 | 13.36 | 12.79 | qfq | 2,661,800 | 35,910,049 | -2.27% |
| 2023-12-06 | 13.38 | 13.90 | 13.34 | 13.67 | 13.08 | qfq | 3,446,600 | 47,304,760 | 2.17% |
| 2023-12-05 | 13.41 | 13.54 | 13.32 | 13.38 | 12.80 | qfq | 2,471,900 | 33,197,503 | -0.22% |
| 2023-12-04 | 13.44 | 13.50 | 13.31 | 13.41 | 12.83 | qfq | 2,005,400 | 26,888,370 | -0.07% |
| 2023-12-01 | 13.40 | 13.52 | 13.28 | 13.42 | 12.84 | qfq | 1,833,700 | 24,586,285 | 0.22% |
| 2023-11-30 | 13.51 | 13.63 | 13.29 | 13.39 | 12.81 | qfq | 1,733,444 | 23,260,686 | -0.89% |
| 2023-11-29 | 13.51 | 13.74 | 13.45 | 13.51 | 12.93 | qfq | 1,812,900 | 24,556,921 | 0.00% |
| 2023-11-28 | 13.33 | 13.59 | 13.28 | 13.51 | 12.93 | qfq | 2,563,955 | 34,521,398 | 1.66% |
| 2023-11-27 | 13.66 | 13.73 | 13.20 | 13.29 | 12.72 | qfq | 3,708,000 | 49,576,937 | -2.28% |
| 2023-11-24 | 13.78 | 13.78 | 13.40 | 13.60 | 13.02 | qfq | 2,609,100 | 35,386,873 | -1.09% |
| 2023-11-23 | 13.61 | 13.88 | 13.58 | 13.75 | 13.16 | qfq | 2,180,500 | 29,996,449 | 1.03% |
| 2023-11-22 | 13.80 | 13.93 | 13.60 | 13.61 | 13.03 | qfq | 2,140,200 | 29,361,100 | -1.66% |
| 2023-11-21 | 13.98 | 14.06 | 13.78 | 13.84 | 13.25 | qfq | 2,007,302 | 27,905,322 | -0.29% |
| 2023-11-20 | 13.92 | 13.98 | 13.56 | 13.88 | 13.28 | qfq | 2,996,100 | 41,356,902 | -0.07% |
| 2023-11-17 | 13.65 | 14.20 | 13.65 | 13.89 | 13.29 | qfq | 3,388,802 | 47,217,971 | 1.24% |
| 2023-11-16 | 13.60 | 13.89 | 13.58 | 13.72 | 13.13 | qfq | 2,452,000 | 33,591,893 | 0.29% |
| 2023-11-15 | 13.80 | 13.80 | 13.51 | 13.68 | 13.09 | qfq | 2,175,199 | 29,659,591 | 0.59% |
| 2023-11-14 | 13.94 | 14.00 | 13.48 | 13.60 | 13.02 | qfq | 3,988,390 | 54,564,443 | -1.31% |
| 2023-11-13 | 13.36 | 13.80 | 13.36 | 13.78 | 13.19 | qfq | 4,377,200 | 59,648,582 | 2.07% |
| 2023-11-10 | 13.45 | 13.72 | 13.32 | 13.50 | 12.92 | qfq | 3,658,000 | 49,486,268 | -0.66% |
| 2023-11-09 | 13.60 | 13.78 | 13.19 | 13.59 | 13.01 | qfq | 5,480,300 | 74,025,009 | -0.44% |
| 2023-11-08 | 13.70 | 13.95 | 13.51 | 13.65 | 13.06 | qfq | 6,360,700 | 86,604,448 | -2.15% |
| 2023-11-07 | 13.20 | 14.47 | 13.10 | 13.95 | 13.35 | qfq | 12,636,329 | 174,642,171 | 3.56% |
| 2023-11-06 | 12.76 | 13.83 | 12.76 | 13.47 | 12.89 | qfq | 12,583,500 | 169,037,828 | 7.93% |
| 2023-11-03 | 12.41 | 12.75 | 12.34 | 12.48 | 11.94 | qfq | 6,796,900 | 85,166,282 | 0.08% |
| 2023-11-02 | 12.22 | 12.58 | 12.13 | 12.47 | 11.93 | qfq | 6,977,001 | 86,252,483 | 2.13% |
| 2023-11-01 | 11.95 | 12.48 | 11.75 | 12.21 | 11.69 | qfq | 10,664,861 | 130,834,944 | 2.95% |
| 2023-10-31 | 11.89 | 12.09 | 11.66 | 11.86 | 11.35 | qfq | 7,856,700 | 93,172,600 | -0.34% |
| 2023-10-30 | 12.29 | 12.49 | 11.87 | 11.90 | 11.39 | qfq | 8,431,008 | 101,673,817 | -2.06% |
| 2023-10-27 | 12.25 | 12.40 | 12.08 | 12.15 | 11.63 | qfq | 6,383,200 | 77,803,938 | -1.22% |
| 2023-10-26 | 12.31 | 13.05 | 12.20 | 12.30 | 11.77 | qfq | 9,311,982 | 115,515,797 | 0.00% |
| 2023-10-25 | 12.00 | 12.46 | 11.88 | 12.30 | 11.77 | qfq | 6,737,200 | 82,274,892 | 1.49% |
| 2023-10-24 | 11.60 | 12.30 | 11.58 | 12.12 | 11.60 | qfq | 8,027,700 | 96,249,756 | 4.03% |
| 2023-10-23 | 12.01 | 12.25 | 11.45 | 11.65 | 11.15 | qfq | 7,365,800 | 86,110,785 | -2.92% |
| 2023-10-20 | 11.73 | 12.17 | 11.65 | 12.00 | 11.48 | qfq | 9,280,780 | 110,729,819 | 3.00% |
| 2023-10-19 | 11.62 | 11.93 | 11.22 | 11.65 | 11.15 | qfq | 9,026,200 | 105,061,529 | 0.00% |
| 2023-10-18 | 11.80 | 12.33 | 11.38 | 11.65 | 11.15 | qfq | 13,329,613 | 158,181,382 | -2.67% |
| 2023-10-17 | 11.80 | 12.30 | 11.76 | 11.97 | 11.46 | qfq | 13,387,300 | 160,665,578 | -0.08% |
| 2023-10-16 | 11.83 | 12.25 | 11.50 | 11.98 | 11.47 | qfq | 17,924,001 | 211,768,800 | -3.00% |
| 2023-10-13 | 12.55 | 12.70 | 12.03 | 12.35 | 11.82 | qfq | 25,157,672 | 310,279,616 | -3.06% |
| 2023-10-12 | 10.86 | 12.74 | 10.55 | 12.74 | 12.19 | qfq | 22,607,871 | 269,526,990 | 19.96% |
| 2023-10-11 | 10.59 | 10.72 | 10.48 | 10.62 | 10.16 | qfq | 2,722,906 | 28,853,783 | 0.66% |
| 2023-10-10 | 10.67 | 10.72 | 10.52 | 10.55 | 10.10 | qfq | 2,148,100 | 22,760,413 | -1.12% |
| 2023-10-09 | 10.58 | 10.70 | 10.42 | 10.67 | 10.21 | qfq | 3,220,600 | 34,137,947 | 0.95% |
| 2023-09-28 | 10.33 | 10.61 | 10.33 | 10.57 | 10.12 | qfq | 2,652,500 | 27,993,322 | 1.73% |
| 2023-09-27 | 10.37 | 10.60 | 10.37 | 10.39 | 9.94 | qfq | 2,575,000 | 26,985,314 | -0.29% |
| 2023-09-26 | 10.62 | 10.62 | 10.30 | 10.42 | 9.97 | qfq | 3,066,900 | 32,054,030 | -2.16% |
| 2023-09-25 | 10.29 | 10.71 | 10.29 | 10.65 | 10.19 | qfq | 5,727,600 | 60,678,866 | 1.82% |
| 2023-09-22 | 10.31 | 10.52 | 10.13 | 10.46 | 10.01 | qfq | 5,677,301 | 58,649,205 | 0.29% |
| 2023-09-21 | 10.15 | 10.56 | 10.15 | 10.43 | 9.98 | qfq | 6,032,200 | 62,656,105 | 2.46% |
| 2023-09-20 | 10.01 | 10.50 | 10.01 | 10.18 | 9.74 | qfq | 5,690,800 | 58,390,356 | 1.39% |
| 2023-09-19 | 10.14 | 10.41 | 9.99 | 10.04 | 9.61 | qfq | 6,664,100 | 67,974,830 | -0.50% |
| 2023-09-18 | 9.69 | 10.20 | 9.60 | 10.09 | 9.66 | qfq | 6,377,200 | 64,038,342 | 3.49% |
| 2023-09-15 | 9.71 | 9.83 | 9.65 | 9.75 | 9.33 | qfq | 2,996,300 | 29,181,389 | 0.00% |
| 2023-09-14 | 9.66 | 9.79 | 9.59 | 9.75 | 9.33 | qfq | 3,698,600 | 35,838,862 | 0.21% |
| 2023-09-13 | 9.73 | 9.88 | 9.60 | 9.73 | 9.31 | qfq | 4,695,761 | 45,639,079 | -0.71% |
| 2023-09-12 | 9.87 | 10.18 | 9.78 | 9.80 | 9.38 | qfq | 5,741,500 | 56,769,535 | -1.01% |
| 2023-09-11 | 10.21 | 10.28 | 9.82 | 9.90 | 9.47 | qfq | 11,047,700 | 110,050,379 | -3.41% |
| 2023-09-08 | 10.40 | 10.70 | 10.15 | 10.25 | 9.81 | qfq | 13,089,703 | 136,240,854 | -1.91% |
| 2023-09-07 | 10.88 | 10.88 | 10.33 | 10.45 | 10.00 | qfq | 15,922,814 | 167,980,196 | -6.70% |
| 2023-09-06 | 10.19 | 11.28 | 9.98 | 11.20 | 10.72 | qfq | 20,567,813 | 217,371,002 | 8.32% |
| 2023-09-05 | 10.60 | 10.78 | 10.13 | 10.34 | 9.90 | qfq | 16,383,931 | 169,720,840 | -6.00% |
| 2023-09-04 | 10.21 | 11.48 | 10.06 | 11.00 | 10.53 | qfq | 18,548,205 | 197,883,049 | 8.37% |
| 2023-09-01 | 10.00 | 10.50 | 9.82 | 10.15 | 9.71 | qfq | 8,599,103 | 87,765,511 | 1.81% |
| 2023-08-31 | 10.00 | 10.10 | 9.90 | 9.97 | 9.54 | qfq | 5,137,244 | 51,292,041 | -0.40% |
| 2023-08-30 | 9.87 | 10.25 | 9.80 | 10.01 | 9.58 | qfq | 8,394,831 | 84,390,502 | 2.77% |
| 2023-08-29 | 9.22 | 9.77 | 9.20 | 9.74 | 9.32 | qfq | 4,194,102 | 40,185,731 | 5.53% |
| 2023-08-28 | 9.41 | 9.48 | 9.19 | 9.23 | 8.83 | qfq | 2,784,100 | 26,009,340 | 3.01% |
| 2023-08-25 | 9.12 | 9.20 | 8.95 | 8.96 | 8.57 | qfq | 1,659,700 | 15,025,055 | -1.75% |
| 2023-08-24 | 9.22 | 9.29 | 9.01 | 9.12 | 8.73 | qfq | 1,357,500 | 12,357,958 | 0.00% |
| 2023-08-23 | 9.22 | 9.26 | 9.05 | 9.12 | 8.73 | qfq | 1,654,900 | 15,120,783 | -0.65% |
| 2023-08-22 | 9.32 | 9.51 | 9.03 | 9.18 | 8.79 | qfq | 1,984,400 | 18,186,544 | -1.82% |
| 2023-08-21 | 9.36 | 9.53 | 9.34 | 9.35 | 8.95 | qfq | 1,481,100 | 13,976,751 | -0.11% |
| 2023-08-18 | 9.35 | 9.53 | 9.30 | 9.36 | 8.96 | qfq | 2,233,800 | 21,088,202 | 0.65% |
| 2023-08-17 | 9.12 | 9.31 | 9.01 | 9.30 | 8.90 | qfq | 1,776,900 | 16,310,813 | 1.97% |
| 2023-08-16 | 9.18 | 9.25 | 9.11 | 9.12 | 8.73 | qfq | 1,085,900 | 9,966,314 | -0.98% |
| 2023-08-15 | 9.24 | 9.30 | 9.10 | 9.21 | 8.81 | qfq | 1,059,000 | 9,747,621 | -0.22% |
| 2023-08-14 | 9.23 | 9.25 | 8.99 | 9.23 | 8.83 | qfq | 2,065,600 | 18,853,609 | -0.54% |
| 2023-08-11 | 9.52 | 9.52 | 9.27 | 9.28 | 8.88 | qfq | 891,600 | 8,370,169 | -2.52% |
| 2023-08-10 | 9.49 | 9.58 | 9.39 | 9.52 | 9.11 | qfq | 1,240,200 | 11,755,915 | 0.53% |
| 2023-08-09 | 9.52 | 9.52 | 9.42 | 9.47 | 9.06 | qfq | 1,005,900 | 9,520,192 | -0.42% |
| 2023-08-08 | 9.54 | 9.58 | 9.43 | 9.51 | 9.10 | qfq | 1,103,400 | 10,470,037 | 0.00% |
| 2023-08-07 | 9.50 | 9.62 | 9.42 | 9.51 | 9.10 | qfq | 1,271,900 | 12,080,965 | -0.11% |
| 2023-08-04 | 9.69 | 9.73 | 9.50 | 9.52 | 9.11 | qfq | 1,294,000 | 12,389,447 | -1.14% |
| 2023-08-03 | 9.73 | 9.80 | 9.61 | 9.63 | 9.22 | qfq | 809,300 | 7,816,311 | -1.23% |
| 2023-08-02 | 9.76 | 9.88 | 9.74 | 9.75 | 9.33 | qfq | 784,900 | 7,675,913 | -0.61% |
| 2023-08-01 | 9.87 | 9.87 | 9.70 | 9.81 | 9.39 | qfq | 1,224,600 | 12,005,343 | -0.51% |
| 2023-07-31 | 9.87 | 9.91 | 9.79 | 9.86 | 9.44 | qfq | 1,733,100 | 17,059,950 | 0.10% |
| 2023-07-28 | 9.76 | 9.91 | 9.60 | 9.85 | 9.43 | qfq | 1,867,901 | 18,302,663 | 1.03% |
| 2023-07-27 | 9.79 | 9.97 | 9.74 | 9.75 | 9.33 | qfq | 1,758,600 | 17,281,268 | -0.10% |
| 2023-07-26 | 9.67 | 9.78 | 9.65 | 9.76 | 9.34 | qfq | 1,255,101 | 12,214,103 | 0.51% |
| 2023-07-25 | 9.57 | 9.77 | 9.57 | 9.71 | 9.29 | qfq | 1,485,986 | 14,388,098 | 2.00% |
| 2023-07-24 | 9.54 | 9.56 | 9.45 | 9.52 | 9.11 | qfq | 697,600 | 6,638,857 | 0.11% |
| 2023-07-21 | 9.50 | 9.59 | 9.49 | 9.51 | 9.10 | qfq | 1,024,529 | 9,765,178 | 0.00% |
| 2023-07-20 | 9.65 | 9.66 | 9.51 | 9.51 | 9.10 | qfq | 874,400 | 8,386,064 | -1.25% |
| 2023-07-19 | 9.70 | 9.74 | 9.56 | 9.63 | 9.22 | qfq | 996,000 | 9,583,242 | -0.52% |
| 2023-07-18 | 9.62 | 9.69 | 9.52 | 9.68 | 9.26 | qfq | 1,362,500 | 13,118,163 | 0.94% |