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
尚品宅配300616.SZ
最近收盘价9.422026-07-17
最近交易日2026-07-17
成交量（股）7,116,600
成交额（元）68,957,005
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.9 | — | — | — | 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 | 9.98 | 10.14 | 9.31 | 9.42 | 9.42 | qfq | 7,116,600 | 68,957,005 | -6.08% |
| 2026-07-16 | 9.85 | 10.16 | 9.79 | 10.03 | 10.03 | qfq | 5,299,300 | 53,106,529 | 0.70% |
| 2026-07-15 | 9.75 | 10.13 | 9.71 | 9.96 | 9.96 | qfq | 5,295,300 | 52,702,432 | 1.12% |
| 2026-07-14 | 9.70 | 9.86 | 9.52 | 9.85 | 9.85 | qfq | 4,889,800 | 47,517,849 | 1.55% |
| 2026-07-13 | 10.22 | 10.27 | 9.50 | 9.70 | 9.70 | qfq | 5,440,700 | 53,477,368 | -5.46% |
| 2026-07-10 | 10.01 | 10.51 | 9.89 | 10.26 | 10.26 | qfq | 6,420,600 | 65,941,139 | 1.68% |
| 2026-07-09 | 10.15 | 10.27 | 9.84 | 10.09 | 10.09 | qfq | 5,734,791 | 57,505,828 | -0.69% |
| 2026-07-08 | 10.65 | 10.65 | 10.16 | 10.16 | 10.16 | qfq | 4,704,400 | 48,358,783 | -3.15% |
| 2026-07-07 | 10.83 | 10.88 | 10.41 | 10.49 | 10.49 | qfq | 4,199,627 | 44,423,317 | -4.11% |
| 2026-07-06 | 11.15 | 11.23 | 10.73 | 10.94 | 10.94 | qfq | 4,859,700 | 53,277,996 | -1.88% |
| 2026-07-03 | 11.00 | 11.37 | 10.82 | 11.15 | 11.15 | qfq | 7,332,600 | 81,553,515 | 1.55% |
| 2026-07-02 | 10.90 | 11.20 | 10.82 | 10.98 | 10.98 | qfq | 7,907,880 | 87,114,770 | -0.36% |
| 2026-07-01 | 10.41 | 11.33 | 10.35 | 11.02 | 11.02 | qfq | 9,545,054 | 103,291,724 | 5.76% |
| 2026-06-30 | 10.79 | 10.79 | 10.32 | 10.42 | 10.42 | qfq | 7,479,647 | 78,323,757 | -3.43% |
| 2026-06-29 | 10.90 | 11.03 | 10.46 | 10.79 | 10.79 | qfq | 7,496,400 | 80,226,364 | -2.18% |
| 2026-06-26 | 11.60 | 11.62 | 11.00 | 11.03 | 11.03 | qfq | 8,540,600 | 95,497,209 | -5.81% |
| 2026-06-25 | 11.97 | 12.16 | 11.57 | 11.71 | 11.71 | qfq | 7,815,000 | 92,106,442 | -3.38% |
| 2026-06-24 | 12.80 | 12.89 | 12.07 | 12.12 | 12.12 | qfq | 9,590,600 | 118,364,609 | -6.26% |
| 2026-06-23 | 13.27 | 13.68 | 12.83 | 12.93 | 12.93 | qfq | 9,205,042 | 122,023,474 | -2.05% |
| 2026-06-22 | 13.27 | 14.40 | 13.04 | 13.20 | 13.20 | qfq | 14,508,628 | 197,964,380 | -1.49% |
| 2026-06-18 | 12.66 | 13.83 | 12.50 | 13.40 | 13.40 | qfq | 13,329,200 | 176,601,757 | 5.02% |
| 2026-06-17 | 12.88 | 12.98 | 12.61 | 12.76 | 12.76 | qfq | 6,767,547 | 86,339,072 | -1.47% |
| 2026-06-16 | 12.53 | 13.29 | 12.39 | 12.95 | 12.95 | qfq | 9,174,300 | 118,473,650 | 2.13% |
| 2026-06-15 | 13.38 | 13.50 | 12.61 | 12.68 | 12.68 | qfq | 10,499,400 | 136,167,775 | -4.52% |
| 2026-06-12 | 13.81 | 14.14 | 13.27 | 13.28 | 13.28 | qfq | 13,667,600 | 186,463,789 | -0.60% |
| 2026-06-11 | 14.56 | 15.00 | 12.90 | 13.36 | 13.36 | qfq | 18,832,115 | 257,699,436 | -10.40% |
| 2026-06-10 | 14.46 | 15.89 | 14.37 | 14.91 | 14.91 | qfq | 14,062,900 | 213,386,286 | 2.19% |
| 2026-06-09 | 14.30 | 15.15 | 13.92 | 14.59 | 14.59 | qfq | 11,083,202 | 161,408,359 | 3.26% |
| 2026-06-08 | 13.90 | 14.56 | 13.61 | 14.13 | 14.13 | qfq | 7,812,300 | 110,126,931 | -0.35% |
| 2026-06-05 | 13.53 | 14.71 | 13.38 | 14.18 | 14.18 | qfq | 10,227,100 | 143,869,829 | 4.80% |
| 2026-06-04 | 14.06 | 14.14 | 13.40 | 13.53 | 13.53 | qfq | 5,971,600 | 81,608,535 | -4.38% |
| 2026-06-03 | 14.60 | 14.60 | 14.00 | 14.15 | 14.15 | qfq | 5,276,633 | 75,309,899 | -3.35% |
| 2026-06-02 | 15.06 | 15.37 | 14.22 | 14.64 | 14.64 | qfq | 6,070,047 | 88,473,514 | -2.53% |
| 2026-06-01 | 15.00 | 15.84 | 14.78 | 15.02 | 15.02 | qfq | 7,268,414 | 110,915,391 | -0.53% |
| 2026-05-29 | 16.00 | 16.08 | 15.03 | 15.10 | 15.10 | qfq | 8,388,600 | 129,143,978 | -5.63% |
| 2026-05-28 | 15.58 | 16.27 | 15.58 | 16.00 | 16.00 | qfq | 9,125,514 | 145,318,125 | 1.59% |
| 2026-05-27 | 16.54 | 16.68 | 15.31 | 15.75 | 15.56 | qfq | 13,808,402 | 219,260,693 | -6.03% |
| 2026-05-26 | 17.58 | 18.18 | 16.45 | 16.76 | 16.56 | qfq | 12,157,793 | 208,278,572 | -3.46% |
| 2026-05-25 | 17.21 | 18.27 | 16.80 | 17.36 | 17.16 | qfq | 14,733,336 | 259,334,800 | 1.76% |
| 2026-05-22 | 17.59 | 18.48 | 17.00 | 17.06 | 16.86 | qfq | 16,309,907 | 285,993,917 | 0.77% |
| 2026-05-21 | 17.75 | 18.19 | 16.89 | 16.93 | 16.73 | qfq | 13,097,200 | 229,229,077 | -5.37% |
| 2026-05-20 | 18.17 | 19.29 | 17.50 | 17.89 | 17.68 | qfq | 20,053,244 | 361,747,176 | -3.19% |
| 2026-05-19 | 15.63 | 18.48 | 15.40 | 18.48 | 18.26 | qfq | 22,713,000 | 390,553,706 | 20.00% |
| 2026-05-18 | 15.29 | 15.80 | 14.81 | 15.40 | 15.22 | qfq | 10,505,988 | 161,364,206 | 0.20% |
| 2026-05-15 | 15.38 | 15.97 | 14.94 | 15.37 | 15.19 | qfq | 12,251,500 | 187,613,883 | 0.07% |
| 2026-05-14 | 15.93 | 16.40 | 15.36 | 15.36 | 15.18 | qfq | 10,792,047 | 170,008,874 | -3.52% |
| 2026-05-13 | 16.47 | 16.59 | 15.81 | 15.92 | 15.73 | qfq | 14,498,546 | 233,292,662 | -4.10% |
| 2026-05-12 | 17.60 | 17.60 | 16.40 | 16.60 | 16.40 | qfq | 26,708,863 | 452,178,039 | -5.63% |
| 2026-05-11 | 14.74 | 17.59 | 14.34 | 17.59 | 17.38 | qfq | 21,753,346 | 360,413,593 | 19.99% |
| 2026-05-08 | 14.50 | 15.09 | 14.26 | 14.66 | 14.49 | qfq | 8,149,654 | 120,874,287 | 1.88% |
| 2026-05-07 | 14.03 | 14.48 | 13.90 | 14.39 | 14.22 | qfq | 8,680,866 | 123,733,376 | 1.98% |
| 2026-05-06 | 13.82 | 14.20 | 13.55 | 14.11 | 13.94 | qfq | 10,475,611 | 146,082,875 | 3.67% |
| 2026-04-30 | 14.04 | 14.37 | 13.55 | 13.61 | 13.45 | qfq | 8,919,811 | 123,611,445 | -3.34% |
| 2026-04-29 | 14.50 | 14.50 | 13.88 | 14.08 | 13.91 | qfq | 10,239,632 | 145,163,372 | -4.02% |
| 2026-04-28 | 14.60 | 15.24 | 14.60 | 14.67 | 14.50 | qfq | 9,764,161 | 145,531,714 | -0.41% |
| 2026-04-27 | 14.40 | 15.28 | 14.17 | 14.73 | 14.56 | qfq | 10,525,462 | 155,974,299 | 1.59% |
| 2026-04-24 | 14.52 | 14.94 | 14.00 | 14.50 | 14.33 | qfq | 13,895,529 | 201,350,580 | -0.68% |
| 2026-04-23 | 13.64 | 14.73 | 13.35 | 14.60 | 14.43 | qfq | 20,891,263 | 297,987,173 | 4.81% |
| 2026-04-22 | 12.30 | 14.12 | 12.30 | 13.93 | 13.77 | qfq | 23,309,106 | 318,145,188 | 11.62% |
| 2026-04-21 | 12.27 | 12.48 | 12.17 | 12.48 | 12.33 | qfq | 4,451,400 | 54,740,701 | 1.63% |
| 2026-04-20 | 12.10 | 12.30 | 12.02 | 12.28 | 12.14 | qfq | 2,570,355 | 31,365,682 | 1.32% |
| 2026-04-17 | 12.25 | 12.29 | 12.12 | 12.12 | 11.98 | qfq | 2,639,155 | 32,118,711 | -0.98% |
| 2026-04-16 | 12.14 | 12.34 | 12.02 | 12.24 | 12.10 | qfq | 2,411,300 | 29,466,685 | 1.49% |
| 2026-04-15 | 12.18 | 12.24 | 12.03 | 12.06 | 11.92 | qfq | 2,323,080 | 28,177,945 | -0.82% |
| 2026-04-14 | 12.16 | 12.29 | 11.97 | 12.16 | 12.02 | qfq | 2,280,807 | 27,532,363 | 0.50% |
| 2026-04-13 | 12.30 | 12.30 | 12.01 | 12.10 | 11.96 | qfq | 2,520,500 | 30,528,049 | -1.31% |
| 2026-04-10 | 12.13 | 12.41 | 12.12 | 12.26 | 12.12 | qfq | 2,901,631 | 35,682,340 | 1.41% |
| 2026-04-09 | 12.26 | 12.28 | 12.00 | 12.09 | 11.95 | qfq | 3,215,600 | 38,963,669 | -1.55% |
| 2026-04-08 | 12.13 | 12.35 | 11.97 | 12.28 | 12.14 | qfq | 5,191,300 | 63,199,127 | 4.96% |
| 2026-04-07 | 11.36 | 11.79 | 11.36 | 11.70 | 11.56 | qfq | 3,981,200 | 46,337,304 | 2.54% |
| 2026-04-03 | 11.87 | 11.94 | 11.39 | 11.41 | 11.28 | qfq | 3,370,900 | 38,866,809 | -4.04% |
| 2026-04-02 | 12.19 | 12.19 | 11.75 | 11.89 | 11.75 | qfq | 2,486,000 | 29,650,873 | -2.46% |
| 2026-04-01 | 12.30 | 12.34 | 12.01 | 12.19 | 12.05 | qfq | 2,526,300 | 30,712,954 | 1.75% |
| 2026-03-31 | 12.22 | 12.44 | 11.95 | 11.98 | 11.84 | qfq | 2,914,214 | 35,468,745 | -1.72% |
| 2026-03-30 | 11.97 | 12.24 | 11.90 | 12.19 | 12.05 | qfq | 2,573,540 | 31,077,976 | -0.33% |
| 2026-03-27 | 11.98 | 12.23 | 11.81 | 12.23 | 12.09 | qfq | 3,640,700 | 44,168,978 | 2.09% |
| 2026-03-26 | 12.32 | 12.48 | 11.93 | 11.98 | 11.84 | qfq | 3,160,300 | 38,318,551 | -2.44% |
| 2026-03-25 | 12.16 | 12.29 | 12.11 | 12.28 | 12.14 | qfq | 2,832,900 | 34,655,777 | 1.07% |
| 2026-03-24 | 11.88 | 12.18 | 11.64 | 12.15 | 12.01 | qfq | 4,050,900 | 48,192,631 | 4.20% |
| 2026-03-23 | 12.37 | 12.37 | 11.51 | 11.66 | 11.52 | qfq | 5,255,698 | 62,397,961 | -5.97% |
| 2026-03-20 | 12.86 | 12.92 | 12.40 | 12.40 | 12.25 | qfq | 2,921,913 | 36,834,941 | -2.82% |
| 2026-03-19 | 13.00 | 13.12 | 12.73 | 12.76 | 12.61 | qfq | 2,655,200 | 34,250,586 | -3.19% |
| 2026-03-18 | 13.09 | 13.20 | 12.97 | 13.18 | 13.02 | qfq | 2,246,480 | 29,383,992 | 0.69% |
| 2026-03-17 | 13.34 | 13.45 | 13.02 | 13.09 | 12.94 | qfq | 3,159,600 | 41,953,754 | -1.65% |
| 2026-03-16 | 13.08 | 13.35 | 13.04 | 13.31 | 13.15 | qfq | 3,505,640 | 46,364,949 | 1.37% |
| 2026-03-13 | 13.16 | 13.37 | 13.07 | 13.13 | 12.98 | qfq | 2,669,400 | 35,373,370 | -0.38% |
| 2026-03-12 | 13.35 | 13.40 | 13.15 | 13.18 | 13.02 | qfq | 3,179,700 | 42,108,844 | -1.27% |
| 2026-03-11 | 13.80 | 13.80 | 13.24 | 13.35 | 13.19 | qfq | 5,325,960 | 71,388,319 | -0.15% |
| 2026-03-10 | 13.20 | 13.43 | 13.19 | 13.37 | 13.21 | qfq | 4,151,800 | 55,274,908 | 1.75% |
| 2026-03-09 | 13.14 | 13.32 | 12.93 | 13.14 | 12.99 | qfq | 4,663,200 | 61,044,468 | -1.65% |
| 2026-03-06 | 13.07 | 13.39 | 13.00 | 13.36 | 13.20 | qfq | 3,472,698 | 46,064,309 | 1.91% |
| 2026-03-05 | 13.37 | 13.41 | 13.08 | 13.11 | 12.96 | qfq | 3,788,398 | 50,066,949 | 1.00% |
| 2026-03-04 | 12.99 | 13.17 | 12.85 | 12.98 | 12.83 | qfq | 3,695,481 | 48,002,152 | -1.14% |
| 2026-03-03 | 13.68 | 13.72 | 13.08 | 13.13 | 12.98 | qfq | 4,140,680 | 55,392,245 | -3.10% |
| 2026-03-02 | 13.98 | 14.09 | 13.50 | 13.55 | 13.39 | qfq | 5,509,998 | 75,596,562 | -3.90% |
| 2026-02-27 | 14.13 | 14.14 | 13.87 | 14.10 | 13.93 | qfq | 3,240,100 | 45,410,534 | 0.14% |
| 2026-02-26 | 14.75 | 14.85 | 14.04 | 14.08 | 13.91 | qfq | 4,443,000 | 63,165,747 | -3.89% |
| 2026-02-25 | 14.62 | 14.95 | 14.50 | 14.65 | 14.48 | qfq | 4,277,700 | 63,088,981 | 1.24% |
| 2026-02-24 | 14.55 | 14.63 | 14.35 | 14.47 | 14.30 | qfq | 3,277,124 | 47,307,845 | 0.42% |
| 2026-02-13 | 14.52 | 14.57 | 14.32 | 14.41 | 14.24 | qfq | 3,933,000 | 56,900,443 | 0.28% |
| 2026-02-12 | 14.72 | 14.79 | 14.37 | 14.37 | 14.20 | qfq | 3,693,800 | 53,701,853 | -2.31% |
| 2026-02-11 | 14.92 | 14.96 | 14.68 | 14.71 | 14.54 | qfq | 3,204,200 | 47,355,625 | -1.54% |
| 2026-02-10 | 14.97 | 15.00 | 14.78 | 14.94 | 14.76 | qfq | 3,028,100 | 45,165,530 | 0.27% |
| 2026-02-09 | 14.82 | 15.19 | 14.78 | 14.90 | 14.72 | qfq | 3,086,700 | 45,936,416 | 1.36% |
| 2026-02-06 | 14.80 | 14.96 | 14.62 | 14.70 | 14.53 | qfq | 3,292,635 | 48,658,657 | -0.68% |
| 2026-02-05 | 14.82 | 15.15 | 14.80 | 14.80 | 14.63 | qfq | 4,127,980 | 61,756,475 | -1.20% |
| 2026-02-04 | 14.56 | 14.98 | 14.26 | 14.98 | 14.80 | qfq | 5,268,900 | 77,835,378 | 2.88% |
| 2026-02-03 | 14.67 | 14.77 | 14.52 | 14.56 | 14.39 | qfq | 4,390,300 | 64,222,736 | 0.34% |
| 2026-02-02 | 14.90 | 14.90 | 14.42 | 14.51 | 14.34 | qfq | 7,170,534 | 105,321,727 | -4.54% |
| 2026-01-30 | 15.09 | 15.47 | 15.00 | 15.20 | 15.02 | qfq | 5,826,540 | 88,595,801 | 0.13% |
| 2026-01-29 | 14.36 | 15.62 | 14.26 | 15.18 | 15.00 | qfq | 8,893,513 | 134,891,971 | 5.05% |
| 2026-01-28 | 14.94 | 14.97 | 14.34 | 14.45 | 14.28 | qfq | 5,300,979 | 77,187,265 | -3.15% |
| 2026-01-27 | 14.84 | 15.07 | 14.54 | 14.92 | 14.74 | qfq | 5,157,100 | 76,197,492 | 0.47% |
| 2026-01-26 | 15.80 | 15.89 | 14.70 | 14.85 | 14.68 | qfq | 8,135,400 | 122,285,353 | -6.07% |
| 2026-01-23 | 15.51 | 15.96 | 15.43 | 15.81 | 15.62 | qfq | 5,807,898 | 91,002,473 | 2.00% |
| 2026-01-22 | 15.25 | 15.80 | 14.98 | 15.50 | 15.32 | qfq | 5,324,260 | 81,806,951 | 2.51% |
| 2026-01-21 | 15.10 | 15.21 | 14.83 | 15.12 | 14.94 | qfq | 3,518,335 | 53,042,150 | -0.53% |
| 2026-01-20 | 15.29 | 15.34 | 14.99 | 15.20 | 15.02 | qfq | 4,332,700 | 65,656,723 | -0.78% |
| 2026-01-19 | 15.03 | 15.52 | 14.76 | 15.32 | 15.14 | qfq | 7,525,200 | 114,532,810 | 3.58% |
| 2026-01-16 | 15.08 | 15.19 | 14.58 | 14.79 | 14.62 | qfq | 4,513,500 | 66,858,409 | -1.86% |
| 2026-01-15 | 15.41 | 15.43 | 14.95 | 15.07 | 14.89 | qfq | 5,535,797 | 83,845,588 | -3.15% |
| 2026-01-14 | 15.20 | 15.97 | 15.01 | 15.56 | 15.38 | qfq | 8,477,997 | 131,888,498 | 2.10% |
| 2026-01-13 | 15.18 | 15.34 | 14.83 | 15.24 | 15.06 | qfq | 6,602,368 | 100,070,902 | 0.53% |
| 2026-01-12 | 14.37 | 15.35 | 14.37 | 15.16 | 14.98 | qfq | 7,425,700 | 110,439,961 | 5.42% |
| 2026-01-09 | 14.14 | 14.38 | 14.06 | 14.38 | 14.21 | qfq | 3,852,300 | 54,704,308 | 1.70% |
| 2026-01-08 | 13.68 | 14.26 | 13.60 | 14.14 | 13.97 | qfq | 4,849,780 | 67,563,714 | 3.21% |
| 2026-01-07 | 13.83 | 13.88 | 13.60 | 13.70 | 13.54 | qfq | 4,417,780 | 60,622,157 | -0.87% |
| 2026-01-06 | 14.04 | 14.10 | 13.79 | 13.82 | 13.66 | qfq | 4,739,800 | 66,000,916 | -1.14% |
| 2026-01-05 | 13.93 | 14.28 | 13.89 | 13.98 | 13.82 | qfq | 4,083,800 | 57,495,980 | 0.36% |
| 2025-12-31 | 13.96 | 14.07 | 13.67 | 13.93 | 13.77 | qfq | 3,707,607 | 51,307,623 | 0.29% |
| 2025-12-30 | 14.15 | 14.15 | 13.88 | 13.89 | 13.73 | qfq | 3,271,480 | 45,775,668 | -2.18% |
| 2025-12-29 | 14.12 | 14.39 | 14.05 | 14.20 | 14.03 | qfq | 4,019,050 | 57,010,188 | 0.64% |
| 2025-12-26 | 14.23 | 14.33 | 14.09 | 14.11 | 13.94 | qfq | 3,225,950 | 45,772,944 | -0.84% |
| 2025-12-25 | 14.33 | 14.40 | 14.13 | 14.23 | 14.06 | qfq | 2,996,230 | 42,683,601 | -0.14% |
| 2025-12-24 | 14.13 | 14.41 | 14.02 | 14.25 | 14.08 | qfq | 3,742,996 | 53,248,469 | 0.85% |
| 2025-12-23 | 14.29 | 14.39 | 13.87 | 14.13 | 13.96 | qfq | 4,701,300 | 66,130,962 | -1.12% |
| 2025-12-22 | 14.44 | 14.63 | 14.23 | 14.29 | 14.12 | qfq | 6,812,876 | 97,877,363 | -1.24% |
| 2025-12-19 | 13.80 | 14.60 | 13.65 | 14.47 | 14.30 | qfq | 9,301,356 | 132,290,045 | 5.01% |
| 2025-12-18 | 13.06 | 14.00 | 13.06 | 13.78 | 13.62 | qfq | 10,606,276 | 145,975,328 | 4.87% |
| 2025-12-17 | 13.32 | 13.55 | 12.87 | 13.14 | 12.99 | qfq | 5,552,796 | 72,634,945 | -0.30% |
| 2025-12-16 | 13.33 | 13.56 | 13.07 | 13.18 | 13.02 | qfq | 5,530,400 | 73,477,885 | -1.42% |
| 2025-12-15 | 13.16 | 13.46 | 13.00 | 13.37 | 13.21 | qfq | 6,111,700 | 81,108,172 | 1.13% |
| 2025-12-12 | 13.83 | 13.88 | 13.20 | 13.22 | 13.06 | qfq | 11,388,200 | 153,968,640 | -3.85% |
| 2025-12-11 | 14.88 | 14.98 | 13.70 | 13.75 | 13.59 | qfq | 15,396,012 | 216,518,821 | -7.47% |
| 2025-12-10 | 14.14 | 15.50 | 13.95 | 14.86 | 14.68 | qfq | 15,631,648 | 231,802,642 | 5.46% |
| 2025-12-09 | 14.22 | 14.22 | 13.90 | 14.09 | 13.92 | qfq | 2,785,980 | 39,250,156 | -0.91% |
| 2025-12-08 | 13.94 | 14.30 | 13.89 | 14.22 | 14.05 | qfq | 3,788,197 | 53,495,078 | 2.08% |
| 2025-12-05 | 13.74 | 13.95 | 13.56 | 13.93 | 13.77 | qfq | 3,000,900 | 41,420,130 | 1.31% |
| 2025-12-04 | 14.02 | 14.12 | 13.68 | 13.75 | 13.59 | qfq | 3,630,390 | 50,091,662 | -2.20% |
| 2025-12-03 | 14.28 | 14.31 | 13.97 | 14.06 | 13.89 | qfq | 3,690,300 | 52,001,086 | -1.75% |
| 2025-12-02 | 13.93 | 14.52 | 13.79 | 14.31 | 14.14 | qfq | 6,846,790 | 97,484,230 | 2.43% |
| 2025-12-01 | 14.11 | 14.34 | 13.90 | 13.97 | 13.81 | qfq | 4,523,080 | 63,731,094 | -1.41% |
| 2025-11-28 | 13.84 | 14.17 | 13.72 | 14.17 | 14.00 | qfq | 4,415,050 | 61,716,091 | 2.24% |
| 2025-11-27 | 13.91 | 14.01 | 13.80 | 13.86 | 13.70 | qfq | 4,178,700 | 58,123,929 | -0.86% |
| 2025-11-26 | 14.00 | 14.26 | 13.93 | 13.98 | 13.82 | qfq | 5,075,000 | 71,333,328 | -0.14% |
| 2025-11-25 | 14.00 | 14.16 | 13.92 | 14.00 | 13.84 | qfq | 4,005,000 | 56,245,046 | 0.21% |
| 2025-11-24 | 13.81 | 14.07 | 13.72 | 13.97 | 13.81 | qfq | 5,950,131 | 82,831,382 | 2.19% |
| 2025-11-21 | 14.13 | 14.37 | 13.43 | 13.67 | 13.51 | qfq | 7,186,500 | 99,183,248 | -3.94% |
| 2025-11-20 | 14.47 | 14.55 | 14.14 | 14.23 | 14.06 | qfq | 5,618,600 | 80,415,431 | -0.84% |
| 2025-11-19 | 14.52 | 14.76 | 14.21 | 14.35 | 14.18 | qfq | 5,901,800 | 84,898,936 | -0.97% |
| 2025-11-18 | 14.68 | 14.72 | 14.30 | 14.49 | 14.32 | qfq | 8,302,722 | 120,062,831 | -1.70% |
| 2025-11-17 | 14.86 | 14.94 | 14.67 | 14.74 | 14.57 | qfq | 6,950,600 | 102,688,049 | -1.21% |
| 2025-11-14 | 15.20 | 15.33 | 14.83 | 14.92 | 14.74 | qfq | 7,519,340 | 112,915,647 | -0.86% |
| 2025-11-13 | 14.58 | 15.28 | 14.58 | 15.05 | 14.87 | qfq | 12,951,158 | 194,217,564 | 1.48% |
| 2025-11-12 | 14.52 | 15.35 | 14.33 | 14.83 | 14.66 | qfq | 17,714,902 | 263,348,638 | 1.23% |
| 2025-11-11 | 13.67 | 15.25 | 13.48 | 14.65 | 14.48 | qfq | 15,552,760 | 223,713,531 | 7.09% |
| 2025-11-10 | 13.18 | 13.97 | 13.16 | 13.68 | 13.52 | qfq | 6,405,460 | 87,092,351 | 3.64% |
| 2025-11-07 | 13.03 | 13.23 | 13.00 | 13.20 | 13.04 | qfq | 2,432,182 | 32,033,088 | 1.15% |
| 2025-11-06 | 13.11 | 13.16 | 12.96 | 13.05 | 12.90 | qfq | 2,957,871 | 38,644,294 | -0.53% |
| 2025-11-05 | 12.92 | 13.17 | 12.88 | 13.12 | 12.97 | qfq | 3,601,720 | 47,126,487 | 0.69% |
| 2025-11-04 | 12.82 | 13.04 | 12.72 | 13.03 | 12.88 | qfq | 4,248,500 | 54,829,393 | 1.64% |
| 2025-11-03 | 12.72 | 12.95 | 12.72 | 12.82 | 12.67 | qfq | 4,213,744 | 54,062,041 | 1.10% |
| 2025-10-31 | 12.29 | 12.77 | 12.27 | 12.68 | 12.53 | qfq | 5,399,826 | 67,891,530 | 3.17% |
| 2025-10-30 | 12.57 | 12.60 | 12.29 | 12.29 | 12.15 | qfq | 4,347,820 | 54,022,051 | -2.54% |
| 2025-10-29 | 12.78 | 13.00 | 12.49 | 12.61 | 12.46 | qfq | 4,550,988 | 57,761,662 | -0.55% |
| 2025-10-28 | 12.60 | 12.80 | 12.55 | 12.68 | 12.53 | qfq | 1,929,300 | 24,482,940 | 0.40% |
| 2025-10-27 | 12.63 | 12.75 | 12.48 | 12.63 | 12.48 | qfq | 2,546,500 | 32,136,846 | 0.48% |
| 2025-10-24 | 12.60 | 12.69 | 12.52 | 12.57 | 12.42 | qfq | 2,203,000 | 27,702,171 | -0.24% |
| 2025-10-23 | 12.54 | 12.60 | 12.37 | 12.60 | 12.45 | qfq | 2,147,400 | 26,802,428 | 0.48% |
| 2025-10-22 | 12.47 | 12.60 | 12.38 | 12.54 | 12.39 | qfq | 1,911,500 | 23,958,671 | 0.56% |
| 2025-10-21 | 12.32 | 12.49 | 12.22 | 12.47 | 12.32 | qfq | 2,288,600 | 28,397,064 | 1.22% |
| 2025-10-20 | 12.27 | 12.32 | 12.03 | 12.32 | 12.17 | qfq | 2,719,867 | 33,296,108 | 2.67% |
| 2025-10-17 | 12.19 | 12.30 | 12.00 | 12.00 | 11.86 | qfq | 2,113,400 | 25,657,265 | -1.72% |
| 2025-10-16 | 12.30 | 12.34 | 12.15 | 12.21 | 12.07 | qfq | 2,140,900 | 26,185,091 | -0.97% |
| 2025-10-15 | 12.16 | 12.40 | 12.10 | 12.33 | 12.18 | qfq | 2,459,400 | 30,219,456 | 1.48% |
| 2025-10-14 | 12.30 | 12.40 | 12.12 | 12.15 | 12.01 | qfq | 2,766,900 | 33,924,975 | -0.33% |
| 2025-10-13 | 12.05 | 12.45 | 11.76 | 12.19 | 12.05 | qfq | 4,781,900 | 58,128,007 | -1.46% |
| 2025-10-10 | 12.15 | 12.43 | 12.13 | 12.37 | 12.22 | qfq | 2,489,200 | 30,737,941 | 1.48% |
| 2025-10-09 | 12.28 | 12.30 | 12.06 | 12.19 | 12.05 | qfq | 3,279,400 | 39,932,591 | -0.65% |
| 2025-09-30 | 12.46 | 12.47 | 12.27 | 12.27 | 12.13 | qfq | 2,287,500 | 28,250,675 | -0.65% |
| 2025-09-29 | 12.33 | 12.45 | 12.10 | 12.35 | 12.20 | qfq | 2,615,600 | 32,213,449 | 0.16% |
| 2025-09-26 | 12.28 | 12.45 | 12.12 | 12.33 | 12.18 | qfq | 2,584,100 | 31,850,784 | 0.33% |
| 2025-09-25 | 12.49 | 12.65 | 12.28 | 12.29 | 12.15 | qfq | 2,658,524 | 33,069,276 | -1.44% |
| 2025-09-24 | 12.19 | 12.50 | 12.11 | 12.47 | 12.32 | qfq | 2,333,768 | 28,905,586 | 1.46% |
| 2025-09-23 | 12.49 | 12.49 | 11.93 | 12.29 | 12.15 | qfq | 4,518,200 | 55,027,749 | -1.60% |
| 2025-09-22 | 12.65 | 12.68 | 12.40 | 12.49 | 12.34 | qfq | 3,120,380 | 38,996,500 | -1.19% |
| 2025-09-19 | 12.74 | 12.80 | 12.51 | 12.64 | 12.49 | qfq | 3,213,040 | 40,512,557 | -0.78% |
| 2025-09-18 | 13.14 | 13.14 | 12.65 | 12.74 | 12.59 | qfq | 3,714,000 | 47,993,520 | -3.19% |
| 2025-09-17 | 13.01 | 13.30 | 12.98 | 13.16 | 13.00 | qfq | 3,425,364 | 44,939,161 | 0.92% |
| 2025-09-16 | 12.90 | 13.04 | 12.81 | 13.04 | 12.89 | qfq | 2,939,044 | 38,051,108 | 1.16% |
| 2025-09-15 | 13.03 | 13.03 | 12.76 | 12.89 | 12.74 | qfq | 3,367,640 | 43,299,687 | -0.31% |
| 2025-09-12 | 13.02 | 13.12 | 12.90 | 12.93 | 12.78 | qfq | 2,532,400 | 32,937,820 | -0.69% |
| 2025-09-11 | 13.02 | 13.04 | 12.71 | 13.02 | 12.87 | qfq | 3,610,800 | 46,498,831 | -0.08% |
| 2025-09-10 | 12.86 | 13.11 | 12.81 | 13.03 | 12.88 | qfq | 4,447,833 | 57,680,624 | 1.32% |
| 2025-09-09 | 12.92 | 12.99 | 12.78 | 12.86 | 12.71 | qfq | 3,478,800 | 44,801,241 | -0.62% |
| 2025-09-08 | 12.81 | 13.08 | 12.81 | 12.94 | 12.79 | qfq | 4,349,319 | 56,260,389 | 0.39% |
| 2025-09-05 | 12.99 | 12.99 | 12.71 | 12.89 | 12.74 | qfq | 3,519,400 | 45,249,957 | 0.08% |
| 2025-09-04 | 12.64 | 13.06 | 12.62 | 12.88 | 12.73 | qfq | 5,139,780 | 66,097,980 | 1.90% |
| 2025-09-03 | 13.07 | 13.13 | 12.59 | 12.64 | 12.49 | qfq | 3,984,160 | 51,106,934 | -3.07% |
| 2025-09-02 | 13.29 | 13.29 | 12.90 | 13.04 | 12.89 | qfq | 5,254,661 | 68,517,643 | -1.88% |
| 2025-09-01 | 13.35 | 13.37 | 13.17 | 13.29 | 13.13 | qfq | 4,390,840 | 58,295,928 | -0.52% |
| 2025-08-29 | 13.24 | 13.43 | 13.22 | 13.36 | 13.20 | qfq | 5,015,661 | 66,786,207 | 0.07% |
| 2025-08-28 | 13.40 | 13.67 | 12.85 | 13.35 | 13.19 | qfq | 7,737,789 | 102,544,426 | -0.89% |
| 2025-08-27 | 14.17 | 14.28 | 13.45 | 13.47 | 13.31 | qfq | 9,555,224 | 132,080,791 | -5.41% |
| 2025-08-26 | 14.03 | 14.38 | 13.95 | 14.24 | 14.07 | qfq | 5,720,374 | 81,324,631 | 1.14% |
| 2025-08-25 | 13.92 | 14.19 | 13.86 | 14.08 | 13.91 | qfq | 5,667,913 | 79,667,572 | 1.29% |
| 2025-08-22 | 13.98 | 14.10 | 13.80 | 13.90 | 13.74 | qfq | 4,976,028 | 69,223,114 | -0.86% |
| 2025-08-21 | 14.00 | 14.22 | 13.95 | 14.02 | 13.85 | qfq | 5,832,989 | 82,095,351 | 0.29% |
| 2025-08-20 | 14.00 | 14.00 | 13.82 | 13.98 | 13.82 | qfq | 5,100,869 | 70,882,381 | -0.21% |
| 2025-08-19 | 13.98 | 14.01 | 13.77 | 14.01 | 13.84 | qfq | 5,933,364 | 82,587,021 | 0.72% |
| 2025-08-18 | 13.96 | 14.14 | 13.87 | 13.91 | 13.75 | qfq | 8,115,348 | 113,681,091 | 0.72% |
| 2025-08-15 | 13.95 | 14.03 | 13.75 | 13.81 | 13.65 | qfq | 11,729,333 | 162,533,446 | -1.43% |
| 2025-08-14 | 15.00 | 15.52 | 13.96 | 14.01 | 13.84 | qfq | 16,910,615 | 246,136,548 | -2.91% |
| 2025-08-13 | 14.18 | 14.94 | 14.05 | 14.43 | 14.26 | qfq | 14,860,586 | 214,865,180 | 3.74% |
| 2025-08-12 | 14.10 | 14.10 | 13.86 | 13.91 | 13.75 | qfq | 2,448,200 | 34,130,952 | -1.21% |
| 2025-08-11 | 14.02 | 14.15 | 13.91 | 14.08 | 13.91 | qfq | 3,484,900 | 49,026,144 | 0.93% |
| 2025-08-08 | 13.91 | 13.97 | 13.72 | 13.95 | 13.79 | qfq | 2,663,300 | 36,946,001 | 0.36% |
| 2025-08-07 | 14.00 | 14.11 | 13.83 | 13.90 | 13.74 | qfq | 3,027,600 | 42,152,660 | -0.07% |
| 2025-08-06 | 13.96 | 14.00 | 13.80 | 13.91 | 13.75 | qfq | 2,706,980 | 37,741,515 | 0.00% |
| 2025-08-05 | 13.92 | 14.01 | 13.85 | 13.91 | 13.75 | qfq | 2,898,300 | 40,349,882 | 0.14% |
| 2025-08-04 | 13.76 | 13.92 | 13.57 | 13.89 | 13.73 | qfq | 2,953,300 | 40,738,938 | 1.02% |
| 2025-08-01 | 13.65 | 13.81 | 13.50 | 13.75 | 13.59 | qfq | 4,632,200 | 63,430,061 | 2.15% |
| 2025-07-31 | 13.92 | 13.95 | 13.44 | 13.46 | 13.30 | qfq | 4,213,680 | 57,443,277 | -3.10% |
| 2025-07-30 | 13.93 | 13.96 | 13.73 | 13.89 | 13.73 | qfq | 2,705,500 | 37,526,519 | -0.29% |
| 2025-07-29 | 14.03 | 14.03 | 13.80 | 13.93 | 13.77 | qfq | 2,993,180 | 41,564,602 | -0.43% |
| 2025-07-28 | 13.95 | 14.06 | 13.88 | 13.99 | 13.83 | qfq | 3,302,100 | 46,193,960 | 0.21% |
| 2025-07-25 | 13.78 | 14.02 | 13.73 | 13.96 | 13.80 | qfq | 3,518,144 | 49,036,513 | 1.38% |
| 2025-07-24 | 13.76 | 13.84 | 13.68 | 13.77 | 13.61 | qfq | 2,538,200 | 34,951,871 | 0.66% |
| 2025-07-23 | 13.76 | 13.86 | 13.67 | 13.68 | 13.52 | qfq | 2,613,344 | 35,993,581 | -0.58% |
| 2025-07-22 | 13.85 | 13.92 | 13.67 | 13.76 | 13.60 | qfq | 3,277,500 | 45,124,767 | -1.15% |
| 2025-07-21 | 13.67 | 13.95 | 13.64 | 13.92 | 13.76 | qfq | 3,723,906 | 51,555,493 | 1.90% |
| 2025-07-18 | 13.76 | 13.80 | 13.60 | 13.66 | 13.50 | qfq | 2,082,500 | 28,471,439 | -0.29% |
| 2025-07-17 | 13.60 | 13.74 | 13.50 | 13.70 | 13.54 | qfq | 2,536,900 | 34,655,701 | 0.66% |
| 2025-07-16 | 13.51 | 13.64 | 13.43 | 13.61 | 13.45 | qfq | 2,823,200 | 38,328,161 | 0.89% |
| 2025-07-15 | 13.67 | 13.70 | 13.31 | 13.49 | 13.33 | qfq | 3,461,600 | 46,576,669 | -1.39% |
| 2025-07-14 | 13.58 | 13.78 | 13.46 | 13.68 | 13.52 | qfq | 3,404,700 | 46,399,749 | 1.11% |
| 2025-07-11 | 13.75 | 13.88 | 13.53 | 13.53 | 13.37 | qfq | 4,293,100 | 58,517,007 | -1.74% |
| 2025-07-10 | 13.57 | 13.94 | 13.46 | 13.77 | 13.61 | qfq | 5,270,730 | 72,213,082 | 1.25% |
| 2025-07-09 | 13.55 | 13.75 | 13.44 | 13.60 | 13.44 | qfq | 4,644,854 | 63,145,706 | 0.07% |
| 2025-07-08 | 13.32 | 13.75 | 13.21 | 13.59 | 13.43 | qfq | 5,037,000 | 67,948,105 | 2.49% |
| 2025-07-07 | 13.02 | 13.27 | 13.00 | 13.26 | 13.10 | qfq | 2,907,200 | 38,358,425 | 1.84% |
| 2025-07-04 | 13.28 | 13.28 | 13.00 | 13.02 | 12.87 | qfq | 2,429,000 | 31,777,306 | -1.66% |
| 2025-07-03 | 13.13 | 13.32 | 13.08 | 13.24 | 13.08 | qfq | 2,626,248 | 34,665,279 | 0.46% |
| 2025-07-02 | 13.09 | 13.18 | 12.95 | 13.18 | 13.02 | qfq | 2,563,200 | 33,414,020 | 0.92% |
| 2025-07-01 | 13.19 | 13.23 | 12.93 | 13.06 | 12.91 | qfq | 3,148,253 | 41,142,245 | -0.84% |
| 2025-06-30 | 12.99 | 13.18 | 12.98 | 13.17 | 13.01 | qfq | 2,959,980 | 38,839,797 | 1.39% |
| 2025-06-27 | 13.05 | 13.20 | 12.92 | 12.99 | 12.84 | qfq | 3,383,212 | 44,112,497 | -0.54% |
| 2025-06-26 | 13.16 | 13.20 | 13.00 | 13.06 | 12.91 | qfq | 3,524,600 | 46,128,191 | -0.53% |
| 2025-06-25 | 13.03 | 13.14 | 12.91 | 13.13 | 12.98 | qfq | 3,506,500 | 45,709,189 | 0.77% |
| 2025-06-24 | 12.71 | 13.06 | 12.52 | 13.03 | 12.88 | qfq | 4,479,200 | 58,050,059 | 3.25% |
| 2025-06-23 | 12.20 | 12.70 | 12.11 | 12.62 | 12.47 | qfq | 4,380,008 | 54,792,083 | 3.44% |
| 2025-06-20 | 12.20 | 12.41 | 12.18 | 12.20 | 12.06 | qfq | 2,019,023 | 24,785,417 | -0.41% |
| 2025-06-19 | 12.50 | 12.55 | 12.15 | 12.25 | 12.11 | qfq | 3,329,580 | 41,145,157 | -1.92% |
| 2025-06-18 | 12.68 | 12.72 | 12.38 | 12.49 | 12.34 | qfq | 2,412,962 | 30,136,852 | -1.73% |
| 2025-06-17 | 12.69 | 12.79 | 12.57 | 12.71 | 12.56 | qfq | 2,595,900 | 32,889,830 | 0.16% |
| 2025-06-16 | 12.54 | 12.80 | 12.30 | 12.69 | 12.54 | qfq | 3,934,012 | 49,923,177 | 1.60% |
| 2025-06-13 | 12.89 | 12.93 | 12.48 | 12.49 | 12.34 | qfq | 4,087,682 | 51,450,682 | -3.63% |
| 2025-06-12 | 12.93 | 13.02 | 12.79 | 12.96 | 12.81 | qfq | 2,791,140 | 36,054,408 | 0.31% |
| 2025-06-11 | 12.85 | 13.08 | 12.85 | 12.92 | 12.77 | qfq | 2,814,200 | 36,492,699 | 0.31% |
| 2025-06-10 | 13.14 | 13.17 | 12.71 | 12.88 | 12.73 | qfq | 3,490,500 | 45,251,417 | -1.75% |
| 2025-06-09 | 12.85 | 13.18 | 12.84 | 13.11 | 12.96 | qfq | 3,274,100 | 42,630,455 | 2.02% |
| 2025-06-06 | 12.92 | 12.95 | 12.69 | 12.85 | 12.70 | qfq | 3,626,500 | 46,383,685 | 0.00% |
| 2025-06-05 | 13.05 | 13.05 | 12.81 | 12.85 | 12.70 | qfq | 3,886,330 | 50,165,756 | -1.91% |
| 2025-06-04 | 12.81 | 13.15 | 12.81 | 13.10 | 12.95 | qfq | 4,739,100 | 61,754,539 | 2.26% |
| 2025-06-03 | 12.50 | 12.99 | 12.45 | 12.81 | 12.66 | qfq | 5,963,080 | 76,584,665 | 2.15% |
| 2025-05-30 | 12.81 | 12.82 | 12.50 | 12.54 | 12.39 | qfq | 3,428,429 | 43,338,771 | -1.65% |
| 2025-05-29 | 12.47 | 12.77 | 12.41 | 12.75 | 12.60 | qfq | 4,260,960 | 53,812,516 | 2.25% |
| 2025-05-28 | 12.65 | 12.69 | 12.30 | 12.47 | 12.32 | qfq | 6,906,609 | 85,910,449 | -7.49% |
| 2025-05-27 | 13.37 | 13.48 | 13.25 | 13.48 | 12.50 | qfq | 5,888,080 | 78,848,130 | 1.28% |
| 2025-05-26 | 13.06 | 13.32 | 13.04 | 13.31 | 12.34 | qfq | 4,431,100 | 58,543,127 | 1.76% |
| 2025-05-23 | 13.27 | 13.40 | 13.06 | 13.08 | 12.13 | qfq | 4,974,680 | 65,725,999 | -1.13% |
| 2025-05-22 | 13.62 | 13.69 | 13.10 | 13.23 | 12.26 | qfq | 5,579,680 | 74,510,733 | -1.64% |
| 2025-05-21 | 13.37 | 13.69 | 13.23 | 13.45 | 12.47 | qfq | 6,845,520 | 91,951,846 | 1.05% |
| 2025-05-20 | 13.13 | 13.35 | 13.00 | 13.31 | 12.34 | qfq | 4,193,680 | 55,487,407 | 1.37% |
| 2025-05-19 | 12.94 | 13.14 | 12.88 | 13.13 | 12.17 | qfq | 4,535,042 | 59,154,121 | 1.78% |
| 2025-05-16 | 12.93 | 13.06 | 12.81 | 12.90 | 11.96 | qfq | 3,585,100 | 46,426,205 | 0.16% |
| 2025-05-15 | 12.89 | 13.04 | 12.71 | 12.88 | 11.94 | qfq | 3,156,100 | 40,598,955 | -0.31% |
| 2025-05-14 | 12.99 | 13.02 | 12.74 | 12.92 | 11.98 | qfq | 4,101,942 | 52,810,500 | -0.39% |
| 2025-05-13 | 13.08 | 13.14 | 12.88 | 12.97 | 12.02 | qfq | 5,002,700 | 65,093,564 | 0.00% |
| 2025-05-12 | 12.80 | 12.98 | 12.73 | 12.97 | 12.02 | qfq | 4,514,840 | 58,195,819 | 2.21% |
| 2025-05-09 | 12.81 | 12.85 | 12.65 | 12.69 | 11.76 | qfq | 4,058,000 | 51,665,105 | -1.25% |
| 2025-05-08 | 12.59 | 12.88 | 12.56 | 12.85 | 11.91 | qfq | 4,518,160 | 57,716,914 | 1.42% |
| 2025-05-07 | 12.70 | 12.89 | 12.52 | 12.67 | 11.75 | qfq | 5,930,480 | 75,227,209 | 1.04% |
| 2025-05-06 | 12.40 | 12.57 | 12.34 | 12.54 | 11.62 | qfq | 5,463,000 | 68,253,301 | 2.12% |
| 2025-04-30 | 12.06 | 12.53 | 12.06 | 12.28 | 11.38 | qfq | 5,710,900 | 70,726,491 | 2.08% |
| 2025-04-29 | 12.00 | 12.18 | 11.91 | 12.03 | 11.15 | qfq | 7,713,440 | 93,019,441 | 3.26% |
| 2025-04-28 | 11.86 | 11.88 | 11.40 | 11.65 | 10.80 | qfq | 7,314,859 | 84,997,620 | -2.43% |
| 2025-04-25 | 12.20 | 12.61 | 11.92 | 11.94 | 11.07 | qfq | 10,454,340 | 128,322,914 | -2.37% |
| 2025-04-24 | 12.39 | 12.77 | 11.99 | 12.23 | 11.34 | qfq | 10,272,900 | 126,508,048 | -1.61% |
| 2025-04-23 | 12.72 | 12.77 | 12.34 | 12.43 | 11.52 | qfq | 11,368,117 | 142,305,551 | -3.19% |
| 2025-04-22 | 12.80 | 13.07 | 12.50 | 12.84 | 11.90 | qfq | 14,575,041 | 186,905,106 | 0.39% |
| 2025-04-21 | 12.82 | 12.89 | 12.56 | 12.79 | 11.86 | qfq | 12,659,039 | 161,531,669 | -0.47% |
| 2025-04-18 | 13.50 | 13.51 | 12.60 | 12.85 | 11.91 | qfq | 25,409,978 | 328,830,972 | -7.69% |
| 2025-04-17 | 11.59 | 13.92 | 11.59 | 13.92 | 12.90 | qfq | 22,074,036 | 292,582,649 | 20.00% |
| 2025-04-16 | 11.86 | 11.92 | 11.43 | 11.60 | 10.75 | qfq | 4,190,100 | 48,761,902 | -2.36% |
| 2025-04-15 | 12.05 | 12.15 | 11.72 | 11.88 | 11.01 | qfq | 5,088,000 | 60,525,826 | -0.67% |
| 2025-04-14 | 12.57 | 12.78 | 11.90 | 11.96 | 11.09 | qfq | 8,713,803 | 106,400,201 | -0.25% |
| 2025-04-11 | 11.47 | 12.26 | 11.45 | 11.99 | 11.12 | qfq | 10,294,620 | 122,599,100 | 4.35% |
| 2025-04-10 | 11.38 | 11.83 | 11.38 | 11.49 | 10.65 | qfq | 6,103,700 | 70,576,307 | 2.13% |
| 2025-04-09 | 10.64 | 11.31 | 10.05 | 11.25 | 10.43 | qfq | 6,271,719 | 67,449,620 | 2.27% |
| 2025-04-08 | 10.60 | 11.08 | 10.59 | 11.00 | 10.20 | qfq | 6,289,500 | 68,199,327 | 5.06% |
| 2025-04-07 | 11.85 | 11.93 | 10.08 | 10.47 | 9.71 | qfq | 7,713,920 | 83,806,570 | -16.31% |
| 2025-04-03 | 12.38 | 12.67 | 12.38 | 12.51 | 11.60 | qfq | 2,270,100 | 28,468,727 | 0.00% |
| 2025-04-02 | 12.38 | 12.67 | 12.35 | 12.51 | 11.60 | qfq | 2,419,300 | 30,318,711 | 1.05% |
| 2025-04-01 | 12.27 | 12.57 | 12.27 | 12.38 | 11.48 | qfq | 2,731,600 | 34,000,994 | 0.90% |
| 2025-03-31 | 12.56 | 12.56 | 12.09 | 12.27 | 11.37 | qfq | 3,975,800 | 48,870,601 | -2.70% |
| 2025-03-28 | 12.80 | 12.83 | 12.55 | 12.61 | 11.69 | qfq | 2,608,500 | 33,038,491 | -1.10% |
| 2025-03-27 | 12.85 | 12.88 | 12.57 | 12.75 | 11.82 | qfq | 2,322,200 | 29,598,784 | -0.70% |
| 2025-03-26 | 12.71 | 12.97 | 12.64 | 12.84 | 11.90 | qfq | 2,927,000 | 37,664,663 | 0.94% |
| 2025-03-25 | 12.83 | 12.84 | 12.57 | 12.72 | 11.79 | qfq | 2,941,494 | 37,383,049 | -1.01% |
| 2025-03-24 | 13.31 | 13.31 | 12.55 | 12.85 | 11.91 | qfq | 5,515,160 | 70,957,062 | -2.95% |
| 2025-03-21 | 13.51 | 13.55 | 13.10 | 13.24 | 12.27 | qfq | 3,800,400 | 50,576,192 | -2.36% |
| 2025-03-20 | 13.65 | 13.72 | 13.49 | 13.56 | 12.57 | qfq | 2,888,580 | 39,260,121 | -0.29% |
| 2025-03-19 | 13.73 | 13.80 | 13.55 | 13.60 | 12.61 | qfq | 3,380,974 | 46,065,340 | -0.66% |
| 2025-03-18 | 13.85 | 13.89 | 13.59 | 13.69 | 12.69 | qfq | 3,891,160 | 53,236,542 | -1.16% |
| 2025-03-17 | 14.07 | 14.16 | 13.58 | 13.85 | 12.84 | qfq | 8,144,900 | 112,223,239 | -1.28% |
| 2025-03-14 | 13.06 | 14.28 | 12.98 | 14.03 | 13.01 | qfq | 12,706,400 | 175,412,915 | 7.67% |
| 2025-03-13 | 13.16 | 13.18 | 12.87 | 13.03 | 12.08 | qfq | 3,412,980 | 44,383,324 | -0.99% |
| 2025-03-12 | 13.43 | 13.45 | 13.13 | 13.16 | 12.20 | qfq | 3,632,905 | 48,112,425 | -1.57% |
| 2025-03-11 | 13.31 | 13.40 | 13.22 | 13.37 | 12.39 | qfq | 3,195,560 | 42,510,944 | -0.89% |
| 2025-03-10 | 13.46 | 13.74 | 13.36 | 13.49 | 12.51 | qfq | 3,614,168 | 48,861,338 | 0.30% |
| 2025-03-07 | 13.77 | 13.92 | 13.36 | 13.45 | 12.47 | qfq | 5,251,160 | 70,929,064 | -2.04% |
| 2025-03-06 | 13.27 | 13.88 | 13.15 | 13.73 | 12.73 | qfq | 7,702,902 | 104,392,894 | 5.05% |
| 2025-03-05 | 13.20 | 13.24 | 12.89 | 13.07 | 12.12 | qfq | 3,475,180 | 45,160,775 | -1.13% |
| 2025-03-04 | 13.15 | 13.44 | 13.07 | 13.22 | 12.26 | qfq | 3,993,600 | 52,822,407 | -0.15% |
| 2025-03-03 | 13.05 | 13.49 | 12.96 | 13.24 | 12.27 | qfq | 5,989,080 | 79,657,312 | 1.92% |
| 2025-02-28 | 13.53 | 13.65 | 12.92 | 12.99 | 12.04 | qfq | 5,276,700 | 69,797,194 | -4.27% |
| 2025-02-27 | 13.52 | 13.66 | 13.26 | 13.57 | 12.58 | qfq | 4,014,455 | 54,128,615 | 0.37% |
| 2025-02-26 | 13.35 | 13.57 | 13.35 | 13.52 | 12.53 | qfq | 4,527,260 | 60,937,889 | 1.88% |
| 2025-02-25 | 13.28 | 13.45 | 13.20 | 13.27 | 12.30 | qfq | 4,818,800 | 64,187,708 | -1.56% |
| 2025-02-24 | 13.55 | 13.92 | 13.34 | 13.48 | 12.50 | qfq | 6,655,880 | 90,463,897 | -1.25% |
| 2025-02-21 | 13.53 | 13.85 | 13.40 | 13.65 | 12.65 | qfq | 6,151,000 | 83,732,806 | 0.52% |
| 2025-02-20 | 13.58 | 13.75 | 13.37 | 13.58 | 12.59 | qfq | 5,498,880 | 74,480,639 | 0.00% |
| 2025-02-19 | 13.50 | 13.68 | 13.26 | 13.58 | 12.59 | qfq | 6,672,825 | 90,035,569 | 0.74% |
| 2025-02-18 | 14.37 | 14.43 | 13.40 | 13.48 | 12.50 | qfq | 9,764,945 | 135,241,149 | -5.54% |
| 2025-02-17 | 14.47 | 15.38 | 14.11 | 14.27 | 13.23 | qfq | 22,197,645 | 326,756,096 | 4.93% |
| 2025-02-14 | 12.95 | 13.70 | 12.77 | 13.60 | 12.61 | qfq | 11,180,100 | 148,769,158 | 5.59% |
| 2025-02-13 | 12.94 | 13.21 | 12.81 | 12.88 | 11.94 | qfq | 5,868,800 | 76,296,742 | -0.46% |
| 2025-02-12 | 13.28 | 13.28 | 12.71 | 12.94 | 12.00 | qfq | 7,930,900 | 101,964,848 | -1.82% |
| 2025-02-11 | 13.17 | 13.77 | 13.03 | 13.18 | 12.22 | qfq | 13,045,860 | 175,170,451 | 0.61% |
| 2025-02-10 | 12.26 | 13.18 | 12.24 | 13.10 | 12.14 | qfq | 9,487,900 | 120,914,741 | 6.76% |
| 2025-02-07 | 12.08 | 12.40 | 12.03 | 12.27 | 11.37 | qfq | 5,087,000 | 62,425,455 | 1.57% |
| 2025-02-06 | 11.97 | 12.10 | 11.74 | 12.08 | 11.20 | qfq | 3,631,600 | 43,374,801 | 0.92% |
| 2025-02-05 | 11.94 | 12.06 | 11.80 | 11.97 | 11.10 | qfq | 3,094,700 | 36,856,249 | 1.96% |
| 2025-01-27 | 12.10 | 12.32 | 11.71 | 11.74 | 10.88 | qfq | 5,519,800 | 66,384,736 | -3.06% |
| 2025-01-24 | 11.65 | 12.35 | 11.60 | 12.11 | 11.23 | qfq | 6,407,800 | 76,655,435 | 3.77% |
| 2025-01-23 | 11.71 | 11.93 | 11.66 | 11.67 | 10.82 | qfq | 4,164,200 | 49,215,081 | 0.95% |
| 2025-01-22 | 11.71 | 11.71 | 11.46 | 11.56 | 10.72 | qfq | 3,418,700 | 39,502,154 | -2.20% |
| 2025-01-21 | 11.94 | 12.06 | 11.76 | 11.82 | 10.96 | qfq | 3,262,380 | 38,696,902 | -0.67% |
| 2025-01-20 | 11.81 | 11.98 | 11.69 | 11.90 | 11.03 | qfq | 3,470,000 | 41,228,385 | 0.85% |
| 2025-01-17 | 11.87 | 11.94 | 11.65 | 11.80 | 10.94 | qfq | 4,070,400 | 48,038,236 | -0.42% |
| 2025-01-16 | 11.81 | 12.08 | 11.78 | 11.85 | 10.99 | qfq | 4,229,100 | 50,391,833 | 0.68% |
| 2025-01-15 | 12.09 | 12.09 | 11.61 | 11.77 | 10.91 | qfq | 4,989,900 | 58,662,643 | 0.60% |
| 2025-01-14 | 11.22 | 11.72 | 11.20 | 11.70 | 10.85 | qfq | 4,617,800 | 53,038,847 | 4.65% |
| 2025-01-13 | 10.90 | 11.18 | 10.72 | 11.18 | 10.36 | qfq | 3,502,600 | 38,538,293 | 1.45% |
| 2025-01-10 | 11.63 | 11.64 | 11.02 | 11.02 | 10.22 | qfq | 4,496,000 | 50,886,716 | -4.92% |
| 2025-01-09 | 11.56 | 11.72 | 11.48 | 11.59 | 10.74 | qfq | 3,407,600 | 39,601,880 | 0.00% |
| 2025-01-08 | 11.63 | 11.72 | 11.25 | 11.59 | 10.74 | qfq | 4,098,600 | 47,246,508 | -0.86% |
| 2025-01-07 | 11.45 | 11.69 | 11.36 | 11.69 | 10.84 | qfq | 3,671,700 | 42,441,241 | 2.19% |
| 2025-01-06 | 11.68 | 11.75 | 11.17 | 11.44 | 10.61 | qfq | 4,979,798 | 57,137,915 | -2.14% |
| 2025-01-03 | 12.10 | 12.50 | 11.66 | 11.69 | 10.84 | qfq | 7,293,934 | 87,282,275 | -3.15% |
| 2025-01-02 | 12.31 | 12.64 | 11.95 | 12.07 | 11.19 | qfq | 4,817,600 | 59,346,620 | -1.47% |
| 2024-12-31 | 12.69 | 12.84 | 12.23 | 12.25 | 11.36 | qfq | 4,845,445 | 60,623,894 | -3.24% |
| 2024-12-30 | 12.97 | 12.98 | 12.60 | 12.66 | 11.74 | qfq | 4,715,945 | 59,906,236 | -2.62% |
| 2024-12-27 | 12.98 | 13.18 | 12.92 | 13.00 | 12.05 | qfq | 4,506,250 | 58,944,291 | 0.00% |
| 2024-12-26 | 13.02 | 13.24 | 12.95 | 13.00 | 12.05 | qfq | 3,818,290 | 49,969,331 | -0.38% |
| 2024-12-25 | 13.31 | 13.38 | 12.81 | 13.05 | 12.10 | qfq | 5,546,664 | 72,244,189 | -2.10% |
| 2024-12-24 | 13.34 | 13.43 | 13.05 | 13.33 | 12.36 | qfq | 4,961,131 | 65,804,451 | 0.15% |
| 2024-12-23 | 13.97 | 14.05 | 13.21 | 13.31 | 12.34 | qfq | 7,378,460 | 99,845,216 | -5.47% |
| 2024-12-20 | 13.95 | 14.30 | 13.86 | 14.08 | 13.05 | qfq | 5,390,100 | 76,259,808 | 0.57% |
| 2024-12-19 | 14.01 | 14.17 | 13.73 | 14.00 | 12.98 | qfq | 6,630,300 | 92,245,262 | -1.20% |
| 2024-12-18 | 14.43 | 14.50 | 13.95 | 14.17 | 13.14 | qfq | 7,460,880 | 105,957,847 | -1.80% |
| 2024-12-17 | 15.43 | 15.51 | 14.32 | 14.43 | 13.38 | qfq | 10,841,546 | 159,884,235 | -6.96% |
| 2024-12-16 | 15.70 | 16.09 | 15.36 | 15.51 | 14.38 | qfq | 12,562,633 | 196,924,084 | -1.34% |
| 2024-12-13 | 15.80 | 16.00 | 15.49 | 15.72 | 14.57 | qfq | 16,157,531 | 253,163,281 | -2.96% |
| 2024-12-12 | 15.14 | 16.49 | 15.00 | 16.20 | 15.02 | qfq | 22,707,649 | 360,030,187 | 7.28% |
| 2024-12-11 | 14.60 | 15.20 | 14.50 | 15.10 | 14.00 | qfq | 11,814,042 | 176,723,086 | 3.50% |
| 2024-12-10 | 15.05 | 15.45 | 14.58 | 14.59 | 13.53 | qfq | 15,218,980 | 229,917,900 | 1.18% |
| 2024-12-09 | 14.54 | 14.64 | 14.22 | 14.42 | 13.37 | qfq | 5,247,813 | 75,630,628 | -0.83% |
| 2024-12-06 | 14.47 | 14.67 | 14.28 | 14.54 | 13.48 | qfq | 6,154,180 | 89,274,835 | 0.83% |
| 2024-12-05 | 14.32 | 14.55 | 14.32 | 14.42 | 13.37 | qfq | 6,141,360 | 88,580,918 | -0.35% |
| 2024-12-04 | 14.88 | 14.90 | 14.30 | 14.47 | 13.41 | qfq | 8,445,100 | 123,009,029 | -3.21% |
| 2024-12-03 | 15.28 | 15.45 | 14.66 | 14.95 | 13.86 | qfq | 12,756,805 | 191,020,519 | -2.61% |
| 2024-12-02 | 14.77 | 15.55 | 14.59 | 15.35 | 14.23 | qfq | 13,757,383 | 207,314,035 | 3.51% |
| 2024-11-29 | 14.56 | 15.12 | 14.50 | 14.83 | 13.75 | qfq | 13,093,378 | 195,116,892 | 1.37% |
| 2024-11-28 | 14.55 | 14.85 | 14.44 | 14.63 | 13.56 | qfq | 13,972,600 | 204,807,171 | 1.53% |
| 2024-11-27 | 13.68 | 14.44 | 13.31 | 14.41 | 13.36 | qfq | 13,235,100 | 185,547,526 | 4.80% |
| 2024-11-26 | 13.78 | 14.04 | 13.70 | 13.75 | 12.75 | qfq | 8,229,990 | 113,918,171 | -0.58% |
| 2024-11-25 | 13.21 | 14.08 | 13.06 | 13.83 | 12.82 | qfq | 10,086,100 | 136,816,195 | 4.06% |
| 2024-11-22 | 13.90 | 14.23 | 13.20 | 13.29 | 12.32 | qfq | 10,830,916 | 150,235,254 | -3.42% |
| 2024-11-21 | 13.82 | 13.97 | 13.55 | 13.76 | 12.76 | qfq | 6,387,599 | 88,015,261 | -0.94% |
| 2024-11-20 | 13.66 | 13.90 | 13.53 | 13.89 | 12.88 | qfq | 7,628,157 | 104,909,369 | 1.09% |
| 2024-11-19 | 13.32 | 13.75 | 13.10 | 13.74 | 12.74 | qfq | 9,591,778 | 128,315,368 | 0.81% |
| 2024-11-18 | 13.47 | 14.24 | 13.10 | 13.63 | 12.64 | qfq | 12,438,123 | 170,023,870 | 2.56% |
| 2024-11-15 | 13.58 | 13.83 | 13.29 | 13.29 | 12.32 | qfq | 7,089,795 | 96,237,950 | -2.99% |
| 2024-11-14 | 14.30 | 14.60 | 13.60 | 13.70 | 12.70 | qfq | 8,909,495 | 125,216,908 | -1.93% |
| 2024-11-13 | 14.12 | 14.28 | 13.72 | 13.97 | 12.95 | qfq | 9,124,500 | 127,177,670 | -1.90% |
| 2024-11-12 | 14.20 | 14.73 | 14.09 | 14.24 | 13.20 | qfq | 11,656,398 | 167,939,520 | -0.35% |
| 2024-11-11 | 14.11 | 14.30 | 13.84 | 14.29 | 13.25 | qfq | 9,207,609 | 129,419,185 | 1.20% |
| 2024-11-08 | 14.58 | 14.61 | 13.98 | 14.12 | 13.09 | qfq | 13,821,826 | 197,136,452 | -0.21% |
| 2024-11-07 | 13.75 | 14.16 | 13.55 | 14.15 | 13.12 | qfq | 13,374,996 | 187,122,721 | 2.91% |
| 2024-11-06 | 13.22 | 14.17 | 12.99 | 13.75 | 12.75 | qfq | 13,792,330 | 187,121,714 | 4.01% |
| 2024-11-05 | 12.87 | 13.29 | 12.87 | 13.22 | 12.26 | qfq | 6,148,301 | 80,821,474 | 2.24% |
| 2024-11-04 | 12.78 | 12.95 | 12.68 | 12.93 | 11.99 | qfq | 5,079,506 | 65,099,970 | 1.25% |
| 2024-11-01 | 13.05 | 13.25 | 12.69 | 12.77 | 11.84 | qfq | 7,434,140 | 96,065,774 | -2.74% |
| 2024-10-31 | 13.10 | 13.45 | 12.96 | 13.13 | 12.17 | qfq | 7,743,405 | 102,090,339 | 0.61% |
| 2024-10-30 | 13.21 | 13.56 | 12.86 | 13.05 | 12.10 | qfq | 8,074,326 | 106,084,499 | -2.54% |
| 2024-10-29 | 14.20 | 14.33 | 13.37 | 13.39 | 12.41 | qfq | 9,220,690 | 126,350,566 | -4.90% |
| 2024-10-28 | 13.55 | 14.10 | 13.54 | 14.08 | 13.05 | qfq | 11,698,522 | 162,764,720 | 3.99% |
| 2024-10-25 | 13.23 | 13.63 | 13.20 | 13.54 | 12.55 | qfq | 7,954,444 | 107,344,402 | 2.73% |
| 2024-10-24 | 13.22 | 13.38 | 13.14 | 13.18 | 12.22 | qfq | 5,986,198 | 79,195,229 | -1.20% |
| 2024-10-23 | 13.47 | 13.77 | 13.27 | 13.34 | 12.37 | qfq | 9,395,819 | 126,805,403 | -0.82% |
| 2024-10-22 | 13.30 | 13.65 | 13.30 | 13.45 | 12.47 | qfq | 8,031,562 | 108,331,766 | 0.45% |
| 2024-10-21 | 13.20 | 13.57 | 13.09 | 13.39 | 12.41 | qfq | 10,531,933 | 140,474,502 | 1.13% |
| 2024-10-18 | 12.90 | 13.47 | 12.67 | 13.24 | 12.27 | qfq | 12,391,156 | 161,254,409 | 2.00% |
| 2024-10-17 | 13.66 | 14.06 | 12.91 | 12.98 | 12.03 | qfq | 14,594,000 | 195,680,257 | -4.42% |
| 2024-10-16 | 13.07 | 13.85 | 13.06 | 13.58 | 12.59 | qfq | 11,415,840 | 154,837,595 | 3.19% |
| 2024-10-15 | 13.43 | 13.56 | 13.00 | 13.16 | 12.20 | qfq | 9,010,544 | 120,243,807 | -2.37% |
| 2024-10-14 | 13.22 | 13.59 | 12.96 | 13.48 | 12.50 | qfq | 8,603,302 | 114,536,435 | 3.37% |
| 2024-10-11 | 13.65 | 13.65 | 12.81 | 13.04 | 12.09 | qfq | 10,060,501 | 133,456,543 | -4.82% |
| 2024-10-10 | 13.45 | 14.15 | 13.30 | 13.70 | 12.70 | qfq | 13,430,038 | 184,019,038 | 1.71% |
| 2024-10-09 | 15.01 | 15.30 | 13.47 | 13.47 | 12.49 | qfq | 23,164,091 | 332,482,929 | -20.01% |
| 2024-10-08 | 18.82 | 19.23 | 15.32 | 16.84 | 15.61 | qfq | 37,895,557 | 659,987,462 | 2.06% |
| 2024-09-30 | 16.00 | 17.09 | 14.33 | 16.50 | 15.30 | qfq | 34,557,103 | 542,619,022 | 14.82% |
| 2024-09-27 | 14.40 | 14.87 | 13.58 | 14.37 | 13.32 | qfq | 32,308,730 | 462,681,416 | 7.80% |
| 2024-09-26 | 10.75 | 13.33 | 10.75 | 13.33 | 12.36 | qfq | 24,909,446 | 298,560,008 | 19.98% |
| 2024-09-25 | 10.61 | 12.15 | 10.45 | 11.11 | 10.30 | qfq | 16,673,972 | 187,377,887 | 7.86% |
| 2024-09-24 | 9.95 | 10.31 | 9.93 | 10.30 | 9.55 | qfq | 3,507,637 | 35,487,730 | 4.36% |
| 2024-09-23 | 9.75 | 9.92 | 9.68 | 9.87 | 9.15 | qfq | 1,986,604 | 19,523,049 | 1.02% |
| 2024-09-20 | 9.78 | 9.85 | 9.71 | 9.77 | 9.06 | qfq | 1,381,104 | 13,493,770 | -0.20% |
| 2024-09-19 | 9.54 | 9.90 | 9.54 | 9.79 | 9.08 | qfq | 2,820,600 | 27,537,648 | 3.16% |
| 2024-09-18 | 9.63 | 9.64 | 9.27 | 9.49 | 8.80 | qfq | 1,834,173 | 17,355,888 | -0.73% |
| 2024-09-13 | 9.65 | 9.72 | 9.51 | 9.56 | 8.86 | qfq | 2,339,099 | 22,394,853 | -0.83% |
| 2024-09-12 | 9.65 | 9.78 | 9.62 | 9.64 | 8.94 | qfq | 1,501,607 | 14,558,599 | -0.52% |
| 2024-09-11 | 9.67 | 9.80 | 9.58 | 9.69 | 8.98 | qfq | 1,560,000 | 15,094,356 | 0.31% |
| 2024-09-10 | 9.67 | 9.71 | 9.49 | 9.66 | 8.96 | qfq | 1,646,159 | 15,805,215 | 0.00% |
| 2024-09-09 | 9.65 | 9.72 | 9.50 | 9.66 | 8.96 | qfq | 1,666,202 | 16,018,064 | 0.00% |
| 2024-09-06 | 9.88 | 9.97 | 9.66 | 9.66 | 8.96 | qfq | 2,380,000 | 23,220,754 | -2.62% |
| 2024-09-05 | 9.69 | 9.98 | 9.66 | 9.92 | 9.20 | qfq | 2,737,883 | 26,958,100 | 2.48% |
| 2024-09-04 | 9.75 | 9.87 | 9.62 | 9.68 | 8.97 | qfq | 2,900,700 | 28,229,375 | -1.83% |
| 2024-09-03 | 9.63 | 9.86 | 9.56 | 9.86 | 9.14 | qfq | 2,623,300 | 25,519,483 | 2.39% |
| 2024-09-02 | 9.84 | 9.91 | 9.59 | 9.63 | 8.93 | qfq | 3,089,059 | 30,083,334 | -3.12% |
| 2024-08-30 | 9.61 | 10.17 | 9.55 | 9.94 | 9.21 | qfq | 4,609,623 | 45,628,235 | 2.05% |
| 2024-08-29 | 9.69 | 9.79 | 9.60 | 9.74 | 9.03 | qfq | 1,716,900 | 16,706,056 | 0.52% |
| 2024-08-28 | 9.64 | 9.79 | 9.54 | 9.69 | 8.98 | qfq | 1,511,267 | 14,635,043 | 0.41% |
| 2024-08-27 | 9.84 | 9.87 | 9.61 | 9.65 | 8.95 | qfq | 2,077,500 | 20,155,592 | -1.83% |
| 2024-08-26 | 9.69 | 9.94 | 9.66 | 9.83 | 9.11 | qfq | 1,855,833 | 18,247,316 | 1.34% |
| 2024-08-23 | 9.71 | 9.77 | 9.52 | 9.70 | 8.99 | qfq | 2,726,027 | 26,257,591 | 0.31% |
| 2024-08-22 | 9.78 | 9.95 | 9.58 | 9.67 | 8.96 | qfq | 3,302,627 | 32,034,968 | -1.33% |
| 2024-08-21 | 9.73 | 9.88 | 9.65 | 9.80 | 9.08 | qfq | 2,515,733 | 24,530,441 | 0.72% |
| 2024-08-20 | 10.01 | 10.03 | 9.63 | 9.73 | 9.02 | qfq | 3,278,400 | 32,064,029 | -3.09% |
| 2024-08-19 | 10.04 | 10.19 | 9.85 | 10.04 | 9.31 | qfq | 3,366,711 | 33,686,342 | 0.00% |
| 2024-08-16 | 10.27 | 10.33 | 10.04 | 10.04 | 9.31 | qfq | 3,731,521 | 37,722,262 | -2.24% |
| 2024-08-15 | 10.17 | 10.37 | 10.02 | 10.27 | 9.52 | qfq | 3,277,470 | 33,529,735 | 0.69% |
| 2024-08-14 | 10.32 | 10.36 | 10.11 | 10.20 | 9.46 | qfq | 2,314,358 | 23,639,342 | -1.16% |
| 2024-08-13 | 10.48 | 10.57 | 10.16 | 10.32 | 9.57 | qfq | 2,971,499 | 30,522,859 | -1.81% |
| 2024-08-12 | 10.64 | 10.72 | 10.47 | 10.51 | 9.74 | qfq | 2,353,998 | 24,845,039 | -2.41% |
| 2024-08-09 | 10.67 | 11.04 | 10.65 | 10.77 | 9.98 | qfq | 4,316,339 | 46,872,017 | 0.65% |
| 2024-08-08 | 11.03 | 11.08 | 10.45 | 10.70 | 9.92 | qfq | 5,821,249 | 62,027,882 | -2.99% |
| 2024-08-07 | 11.09 | 11.29 | 10.91 | 11.03 | 10.23 | qfq | 2,020,000 | 22,375,641 | -0.99% |
| 2024-08-06 | 11.04 | 11.18 | 11.01 | 11.14 | 10.33 | qfq | 1,415,300 | 15,698,928 | 1.64% |
| 2024-08-05 | 11.10 | 11.44 | 10.95 | 10.96 | 10.16 | qfq | 2,289,061 | 25,580,398 | -1.53% |
| 2024-08-02 | 11.28 | 11.53 | 11.12 | 11.13 | 10.32 | qfq | 3,185,580 | 35,916,267 | -2.54% |
| 2024-08-01 | 11.27 | 11.57 | 11.14 | 11.42 | 10.59 | qfq | 3,662,261 | 41,375,599 | 1.24% |
| 2024-07-31 | 11.25 | 11.36 | 11.02 | 11.28 | 10.46 | qfq | 3,080,961 | 34,501,524 | 0.00% |
| 2024-07-30 | 10.61 | 11.46 | 10.56 | 11.28 | 10.46 | qfq | 4,667,454 | 52,166,038 | 6.21% |
| 2024-07-29 | 10.55 | 10.68 | 10.38 | 10.62 | 9.84 | qfq | 1,034,861 | 10,926,559 | 0.57% |
| 2024-07-26 | 10.42 | 10.69 | 10.42 | 10.56 | 9.79 | qfq | 1,271,561 | 13,464,747 | 0.57% |
| 2024-07-25 | 10.54 | 10.84 | 10.44 | 10.50 | 9.73 | qfq | 2,018,000 | 21,401,508 | -0.94% |
| 2024-07-24 | 10.32 | 10.76 | 10.06 | 10.60 | 9.83 | qfq | 2,552,300 | 26,638,950 | 2.71% |
| 2024-07-23 | 10.51 | 10.57 | 10.30 | 10.32 | 9.57 | qfq | 1,199,960 | 12,531,252 | -1.81% |
| 2024-07-22 | 10.57 | 10.64 | 10.44 | 10.51 | 9.74 | qfq | 1,188,500 | 12,484,283 | -0.85% |
| 2024-07-19 | 10.80 | 10.80 | 10.51 | 10.60 | 9.83 | qfq | 1,431,900 | 15,198,612 | 0.95% |
| 2024-07-18 | 10.44 | 10.51 | 10.18 | 10.50 | 9.73 | qfq | 1,480,203 | 15,309,339 | 0.10% |
| 2024-07-17 | 10.61 | 10.68 | 10.46 | 10.49 | 9.72 | qfq | 1,365,100 | 14,423,432 | -0.66% |
| 2024-07-16 | 10.55 | 10.63 | 10.45 | 10.56 | 9.79 | qfq | 1,151,814 | 12,121,972 | 0.00% |
| 2024-07-15 | 10.87 | 10.90 | 10.53 | 10.56 | 9.79 | qfq | 1,524,400 | 16,224,258 | -3.21% |
| 2024-07-12 | 11.02 | 11.40 | 10.88 | 10.91 | 10.11 | qfq | 2,183,940 | 24,258,156 | -1.00% |
| 2024-07-11 | 10.65 | 11.07 | 10.65 | 11.02 | 10.22 | qfq | 2,198,500 | 23,899,196 | 4.75% |
| 2024-07-10 | 10.46 | 10.63 | 10.40 | 10.52 | 9.75 | qfq | 1,121,800 | 11,778,917 | 0.00% |
| 2024-07-09 | 10.44 | 10.62 | 10.17 | 10.52 | 9.75 | qfq | 1,440,799 | 15,007,490 | 0.57% |
| 2024-07-08 | 10.70 | 10.72 | 10.28 | 10.46 | 9.70 | qfq | 2,019,389 | 21,058,940 | -1.97% |
| 2024-07-05 | 10.60 | 10.78 | 10.48 | 10.67 | 9.89 | qfq | 1,678,189 | 17,886,173 | -0.74% |
| 2024-07-04 | 10.89 | 10.93 | 10.35 | 10.75 | 9.97 | qfq | 3,971,166 | 41,973,807 | -1.65% |
| 2024-07-03 | 10.98 | 11.23 | 10.87 | 10.93 | 10.13 | qfq | 1,929,699 | 21,304,161 | -0.91% |
| 2024-07-02 | 11.17 | 11.25 | 10.96 | 11.03 | 10.23 | qfq | 2,591,900 | 28,757,369 | -1.78% |
| 2024-07-01 | 11.05 | 11.30 | 11.03 | 11.23 | 10.41 | qfq | 3,341,939 | 37,334,441 | 1.54% |
| 2024-06-28 | 11.06 | 11.36 | 10.96 | 11.06 | 10.25 | qfq | 1,723,600 | 19,237,780 | 0.00% |
| 2024-06-27 | 11.18 | 11.38 | 11.05 | 11.06 | 10.25 | qfq | 2,007,400 | 22,577,285 | -1.86% |
| 2024-06-26 | 11.07 | 11.31 | 11.01 | 11.27 | 10.45 | qfq | 2,307,500 | 25,772,457 | 0.71% |
| 2024-06-25 | 11.00 | 11.47 | 10.80 | 11.19 | 10.37 | qfq | 4,051,016 | 45,027,670 | 4.09% |
| 2024-06-24 | 11.13 | 11.13 | 10.50 | 10.75 | 9.97 | qfq | 3,807,900 | 40,887,732 | -3.93% |
| 2024-06-21 | 11.01 | 11.25 | 10.90 | 11.19 | 10.37 | qfq | 1,435,700 | 15,931,252 | 1.45% |
| 2024-06-20 | 11.43 | 11.44 | 11.03 | 11.03 | 10.23 | qfq | 2,048,100 | 22,933,903 | -3.67% |
| 2024-06-19 | 11.35 | 11.56 | 11.27 | 11.45 | 10.61 | qfq | 2,139,400 | 24,479,558 | 0.44% |
| 2024-06-18 | 11.37 | 11.42 | 11.23 | 11.40 | 10.57 | qfq | 1,306,500 | 14,837,049 | 0.71% |
| 2024-06-17 | 11.50 | 11.50 | 11.29 | 11.32 | 10.49 | qfq | 1,643,200 | 18,665,641 | -2.33% |
| 2024-06-14 | 11.37 | 11.69 | 11.20 | 11.59 | 10.74 | qfq | 2,332,500 | 26,800,928 | 2.02% |
| 2024-06-13 | 11.65 | 11.70 | 11.30 | 11.36 | 10.53 | qfq | 2,445,600 | 27,993,380 | -2.15% |
| 2024-06-12 | 11.50 | 11.65 | 11.40 | 11.61 | 10.76 | qfq | 1,926,794 | 22,297,151 | 0.96% |
| 2024-06-11 | 11.45 | 11.65 | 11.37 | 11.50 | 10.66 | qfq | 2,512,299 | 28,871,932 | -2.04% |
| 2024-06-07 | 12.30 | 12.40 | 11.67 | 11.74 | 10.88 | qfq | 3,235,943 | 38,576,493 | 0.77% |
| 2024-06-06 | 11.83 | 11.89 | 11.11 | 11.65 | 10.80 | qfq | 5,512,200 | 63,213,551 | -1.52% |
| 2024-06-05 | 12.00 | 12.07 | 11.76 | 11.83 | 10.97 | qfq | 3,274,899 | 38,729,221 | -1.66% |
| 2024-06-04 | 11.92 | 12.17 | 11.70 | 12.03 | 11.15 | qfq | 3,478,108 | 41,572,918 | 0.17% |
| 2024-06-03 | 12.16 | 12.16 | 11.72 | 12.01 | 11.13 | qfq | 5,094,460 | 60,800,434 | -0.91% |
| 2024-05-31 | 12.29 | 12.49 | 12.08 | 12.12 | 11.24 | qfq | 5,662,999 | 69,332,842 | -1.46% |
| 2024-05-30 | 12.65 | 12.68 | 12.24 | 12.30 | 11.40 | qfq | 4,999,991 | 61,910,135 | -3.68% |
| 2024-05-29 | 12.73 | 13.09 | 12.70 | 12.77 | 11.84 | qfq | 5,123,600 | 65,924,069 | 0.55% |
| 2024-05-28 | 13.61 | 13.69 | 12.65 | 12.70 | 11.77 | qfq | 7,647,960 | 99,377,375 | -11.99% |
| 2024-05-27 | 14.37 | 14.70 | 13.87 | 14.43 | 12.56 | qfq | 7,553,893 | 107,269,353 | 0.42% |
| 2024-05-24 | 14.93 | 15.18 | 14.25 | 14.37 | 12.51 | qfq | 9,913,493 | 144,111,004 | -3.75% |
| 2024-05-23 | 15.02 | 16.00 | 14.88 | 14.93 | 13.00 | qfq | 14,697,291 | 224,902,217 | -2.61% |
| 2024-05-22 | 15.01 | 16.08 | 14.70 | 15.33 | 13.34 | qfq | 18,895,492 | 290,317,955 | 3.02% |
| 2024-05-21 | 15.00 | 15.54 | 14.81 | 14.88 | 12.95 | qfq | 10,903,099 | 164,651,941 | -2.11% |
| 2024-05-20 | 15.80 | 15.85 | 15.08 | 15.20 | 13.23 | qfq | 20,878,993 | 320,973,745 | -6.63% |
| 2024-05-17 | 14.85 | 16.39 | 14.60 | 16.28 | 14.17 | qfq | 22,484,729 | 343,035,748 | 10.37% |
| 2024-05-16 | 13.73 | 15.54 | 13.63 | 14.75 | 12.84 | qfq | 13,197,758 | 193,015,221 | 8.06% |
| 2024-05-15 | 13.54 | 14.03 | 13.40 | 13.65 | 11.88 | qfq | 3,209,660 | 44,176,164 | 0.22% |
| 2024-05-14 | 13.42 | 13.75 | 13.20 | 13.62 | 11.86 | qfq | 3,028,147 | 41,089,986 | 2.71% |
| 2024-05-13 | 13.56 | 13.59 | 13.15 | 13.26 | 11.54 | qfq | 2,378,500 | 31,660,860 | -2.93% |
| 2024-05-10 | 13.85 | 13.86 | 13.52 | 13.66 | 11.89 | qfq | 2,370,900 | 32,371,276 | -1.16% |
| 2024-05-09 | 13.49 | 13.82 | 13.49 | 13.82 | 12.03 | qfq | 2,139,000 | 29,367,977 | 2.67% |
| 2024-05-08 | 13.83 | 13.84 | 13.44 | 13.46 | 11.72 | qfq | 1,773,228 | 24,038,488 | -2.60% |
| 2024-05-07 | 13.87 | 13.94 | 13.62 | 13.82 | 12.03 | qfq | 1,933,800 | 26,584,093 | -0.14% |
| 2024-05-06 | 13.61 | 13.86 | 13.60 | 13.84 | 12.05 | qfq | 2,901,680 | 39,938,026 | 3.13% |
| 2024-04-30 | 13.53 | 13.72 | 13.33 | 13.42 | 11.68 | qfq | 2,484,799 | 33,492,988 | -1.25% |
| 2024-04-29 | 13.16 | 13.64 | 13.01 | 13.59 | 11.83 | qfq | 3,793,440 | 50,735,812 | 2.95% |
| 2024-04-26 | 12.91 | 13.20 | 12.80 | 13.20 | 11.49 | qfq | 2,011,280 | 26,244,664 | 1.93% |
| 2024-04-25 | 12.93 | 13.22 | 12.83 | 12.95 | 11.27 | qfq | 1,905,500 | 24,827,314 | 0.00% |
| 2024-04-24 | 12.79 | 13.17 | 12.75 | 12.95 | 11.27 | qfq | 1,930,160 | 25,015,101 | 1.09% |
| 2024-04-23 | 12.57 | 12.92 | 12.52 | 12.81 | 11.15 | qfq | 1,983,300 | 25,252,427 | 1.51% |
| 2024-04-22 | 12.50 | 12.72 | 12.08 | 12.62 | 10.99 | qfq | 1,986,600 | 24,773,279 | 1.37% |
| 2024-04-19 | 12.70 | 12.75 | 12.35 | 12.45 | 10.84 | qfq | 1,959,152 | 24,490,191 | -2.20% |
| 2024-04-18 | 12.65 | 12.98 | 12.41 | 12.73 | 11.08 | qfq | 2,578,340 | 32,835,234 | 0.39% |
| 2024-04-17 | 11.96 | 12.70 | 11.96 | 12.68 | 11.04 | qfq | 3,677,700 | 45,728,574 | 6.47% |
| 2024-04-16 | 12.42 | 12.43 | 11.68 | 11.91 | 10.37 | qfq | 3,740,600 | 44,642,156 | -5.40% |
| 2024-04-15 | 13.36 | 13.44 | 12.26 | 12.59 | 10.96 | qfq | 4,169,700 | 53,067,958 | -5.83% |
| 2024-04-12 | 13.55 | 13.79 | 13.29 | 13.37 | 11.64 | qfq | 1,891,140 | 25,574,102 | -0.82% |
| 2024-04-11 | 13.66 | 13.83 | 13.48 | 13.48 | 11.73 | qfq | 1,879,800 | 25,609,840 | -1.32% |
| 2024-04-10 | 14.20 | 14.20 | 13.50 | 13.66 | 11.89 | qfq | 2,130,042 | 29,316,353 | -3.80% |
| 2024-04-09 | 13.94 | 14.22 | 13.90 | 14.20 | 12.36 | qfq | 1,695,668 | 23,858,561 | 1.79% |
| 2024-04-08 | 14.64 | 14.69 | 13.90 | 13.95 | 12.14 | qfq | 2,289,900 | 32,432,527 | -4.71% |
| 2024-04-03 | 14.79 | 14.95 | 14.58 | 14.64 | 12.74 | qfq | 2,283,007 | 33,573,607 | -0.68% |
| 2024-04-02 | 14.69 | 14.84 | 14.56 | 14.74 | 12.83 | qfq | 2,316,492 | 34,077,223 | -0.14% |
| 2024-04-01 | 14.09 | 14.77 | 14.09 | 14.76 | 12.85 | qfq | 3,039,082 | 44,056,347 | 4.68% |
| 2024-03-29 | 14.07 | 14.23 | 13.89 | 14.10 | 12.27 | qfq | 2,518,600 | 35,342,645 | 0.07% |
| 2024-03-28 | 13.83 | 14.30 | 13.72 | 14.09 | 12.27 | qfq | 3,118,000 | 43,849,065 | 2.10% |
| 2024-03-27 | 14.16 | 14.46 | 13.80 | 13.80 | 12.01 | qfq | 3,033,800 | 42,762,196 | -3.23% |
| 2024-03-26 | 14.23 | 14.46 | 13.95 | 14.26 | 12.41 | qfq | 2,869,675 | 40,804,063 | 0.21% |
| 2024-03-25 | 14.50 | 14.74 | 14.16 | 14.23 | 12.39 | qfq | 3,291,255 | 47,567,980 | -2.40% |
| 2024-03-22 | 15.03 | 15.11 | 14.49 | 14.58 | 12.69 | qfq | 3,038,100 | 44,714,987 | -2.67% |
| 2024-03-21 | 15.11 | 15.24 | 14.73 | 14.98 | 13.04 | qfq | 2,861,600 | 42,818,695 | -1.06% |
| 2024-03-20 | 14.89 | 15.28 | 14.79 | 15.14 | 13.18 | qfq | 3,164,275 | 47,505,772 | 1.82% |
| 2024-03-19 | 14.68 | 15.05 | 14.68 | 14.87 | 12.94 | qfq | 3,322,575 | 49,404,714 | 0.27% |
| 2024-03-18 | 14.77 | 14.90 | 14.51 | 14.83 | 12.91 | qfq | 3,642,075 | 53,474,337 | 0.27% |
| 2024-03-15 | 14.72 | 14.98 | 14.49 | 14.79 | 12.87 | qfq | 3,329,860 | 48,965,167 | 0.07% |
| 2024-03-14 | 14.72 | 15.20 | 14.39 | 14.78 | 12.87 | qfq | 4,739,200 | 70,363,419 | 0.41% |
| 2024-03-13 | 14.91 | 14.92 | 14.50 | 14.72 | 12.81 | qfq | 3,677,900 | 54,035,950 | -1.41% |
| 2024-03-12 | 14.31 | 15.11 | 14.22 | 14.93 | 13.00 | qfq | 5,302,212 | 77,572,231 | 4.55% |
| 2024-03-11 | 14.03 | 14.29 | 13.99 | 14.28 | 12.43 | qfq | 2,438,900 | 34,484,732 | 1.28% |
| 2024-03-08 | 14.18 | 14.26 | 13.91 | 14.10 | 12.27 | qfq | 2,239,568 | 31,563,005 | -0.56% |
| 2024-03-07 | 14.34 | 14.55 | 14.03 | 14.18 | 12.34 | qfq | 3,760,828 | 53,613,109 | -1.66% |
| 2024-03-06 | 14.69 | 14.73 | 14.01 | 14.42 | 12.55 | qfq | 5,926,500 | 84,818,423 | -3.87% |
| 2024-03-05 | 15.20 | 15.84 | 14.94 | 15.00 | 13.06 | qfq | 8,551,060 | 130,731,465 | 1.35% |
| 2024-03-04 | 14.11 | 14.96 | 13.82 | 14.80 | 12.88 | qfq | 4,597,767 | 65,616,055 | 4.67% |
| 2024-03-01 | 14.20 | 14.29 | 13.96 | 14.14 | 12.31 | qfq | 2,546,900 | 35,968,814 | 0.14% |
| 2024-02-29 | 13.65 | 14.27 | 13.57 | 14.12 | 12.29 | qfq | 3,987,400 | 55,849,842 | 2.24% |
| 2024-02-28 | 14.90 | 15.36 | 13.81 | 13.81 | 12.02 | qfq | 4,542,100 | 66,309,252 | -7.38% |
| 2024-02-27 | 14.50 | 14.92 | 14.36 | 14.91 | 12.98 | qfq | 1,788,303 | 26,361,634 | 2.26% |
| 2024-02-26 | 14.42 | 15.04 | 14.28 | 14.58 | 12.69 | qfq | 3,262,299 | 47,580,859 | 0.55% |
| 2024-02-23 | 14.17 | 14.50 | 14.03 | 14.50 | 12.62 | qfq | 2,259,700 | 32,264,795 | 2.40% |
| 2024-02-22 | 13.92 | 14.28 | 13.83 | 14.16 | 12.33 | qfq | 2,174,591 | 30,565,902 | 0.78% |
| 2024-02-21 | 13.83 | 14.56 | 13.71 | 14.05 | 12.23 | qfq | 2,553,374 | 36,301,615 | 0.57% |
| 2024-02-20 | 13.93 | 14.04 | 13.61 | 13.97 | 12.16 | qfq | 2,190,655 | 30,469,679 | 0.29% |
| 2024-02-19 | 13.70 | 14.56 | 13.50 | 13.93 | 12.13 | qfq | 3,573,689 | 49,984,776 | 2.96% |
| 2024-02-08 | 12.23 | 13.69 | 12.01 | 13.53 | 11.78 | qfq | 4,254,332 | 54,746,644 | 10.45% |
| 2024-02-07 | 12.51 | 12.51 | 11.85 | 12.25 | 10.66 | qfq | 4,755,907 | 57,864,199 | -0.08% |
| 2024-02-06 | 11.52 | 12.26 | 10.44 | 12.26 | 10.67 | qfq | 5,911,565 | 66,703,955 | 5.33% |
| 2024-02-05 | 13.22 | 13.22 | 11.36 | 11.64 | 10.13 | qfq | 5,805,100 | 69,421,705 | -12.87% |
| 2024-02-02 | 14.03 | 14.35 | 12.83 | 13.36 | 11.63 | qfq | 3,467,400 | 47,477,923 | -5.38% |
| 2024-02-01 | 14.41 | 14.41 | 13.67 | 14.12 | 12.29 | qfq | 2,691,893 | 37,845,932 | -2.28% |
| 2024-01-31 | 15.48 | 15.52 | 14.33 | 14.45 | 12.58 | qfq | 2,835,043 | 41,983,567 | -6.17% |
| 2024-01-30 | 15.92 | 15.99 | 15.30 | 15.40 | 13.41 | qfq | 1,872,243 | 29,331,633 | -2.72% |
| 2024-01-29 | 16.75 | 16.87 | 15.81 | 15.83 | 13.78 | qfq | 2,225,214 | 36,032,828 | -2.88% |
| 2024-01-26 | 16.05 | 16.65 | 16.05 | 16.30 | 14.19 | qfq | 3,116,400 | 51,094,781 | 0.49% |
| 2024-01-25 | 15.50 | 16.23 | 15.41 | 16.22 | 14.12 | qfq | 2,995,519 | 47,544,663 | 4.04% |
| 2024-01-24 | 15.25 | 15.72 | 14.86 | 15.59 | 13.57 | qfq | 2,749,820 | 42,073,487 | 2.97% |
| 2024-01-23 | 15.29 | 15.37 | 14.83 | 15.14 | 13.18 | qfq | 2,828,296 | 42,555,738 | -0.46% |
| 2024-01-22 | 16.58 | 16.59 | 15.21 | 15.21 | 13.24 | qfq | 3,391,000 | 53,577,400 | -8.21% |
| 2024-01-19 | 16.69 | 17.05 | 16.53 | 16.57 | 14.42 | qfq | 2,101,300 | 35,164,746 | -0.48% |
| 2024-01-18 | 17.12 | 17.17 | 16.29 | 16.65 | 14.49 | qfq | 3,067,300 | 51,093,869 | -2.75% |
| 2024-01-17 | 17.57 | 17.57 | 17.05 | 17.12 | 14.90 | qfq | 1,280,100 | 22,233,992 | -2.17% |
| 2024-01-16 | 17.55 | 17.61 | 17.24 | 17.50 | 15.23 | qfq | 1,441,700 | 25,124,507 | -0.34% |
| 2024-01-15 | 17.51 | 17.64 | 17.26 | 17.56 | 15.29 | qfq | 1,368,700 | 23,936,790 | 0.34% |
| 2024-01-12 | 17.67 | 17.92 | 17.47 | 17.50 | 15.23 | qfq | 1,594,800 | 28,203,234 | -0.96% |
| 2024-01-11 | 17.52 | 17.80 | 17.41 | 17.67 | 15.38 | qfq | 1,442,900 | 25,473,276 | 0.86% |
| 2024-01-10 | 17.61 | 17.80 | 17.37 | 17.52 | 15.25 | qfq | 1,376,620 | 24,185,033 | -0.45% |
| 2024-01-09 | 17.45 | 17.88 | 17.45 | 17.60 | 15.32 | qfq | 1,919,300 | 33,896,578 | 0.98% |
| 2024-01-08 | 17.82 | 17.89 | 17.43 | 17.43 | 15.17 | qfq | 1,586,000 | 27,939,666 | -1.86% |
| 2024-01-05 | 17.96 | 18.25 | 17.70 | 17.76 | 15.46 | qfq | 1,913,700 | 34,387,996 | -1.33% |
| 2024-01-04 | 18.00 | 18.05 | 17.86 | 18.00 | 15.67 | qfq | 1,431,539 | 25,696,711 | -0.22% |
| 2024-01-03 | 18.09 | 18.15 | 17.87 | 18.04 | 15.70 | qfq | 1,834,300 | 33,063,423 | -0.28% |
| 2024-01-02 | 18.07 | 18.42 | 17.94 | 18.09 | 15.75 | qfq | 3,425,989 | 62,216,842 | 0.95% |
| 2023-12-29 | 17.75 | 17.98 | 17.55 | 17.92 | 15.60 | qfq | 2,346,100 | 41,878,742 | 1.36% |
| 2023-12-28 | 17.13 | 17.73 | 16.98 | 17.68 | 15.39 | qfq | 3,046,369 | 53,290,843 | 2.73% |
| 2023-12-27 | 16.85 | 17.33 | 16.77 | 17.21 | 14.98 | qfq | 2,338,600 | 39,923,604 | 2.14% |
| 2023-12-26 | 17.16 | 17.18 | 16.69 | 16.85 | 14.67 | qfq | 3,008,052 | 50,690,097 | -1.75% |
| 2023-12-25 | 17.80 | 17.83 | 16.98 | 17.15 | 14.93 | qfq | 3,963,075 | 68,568,352 | -3.54% |
| 2023-12-22 | 18.26 | 18.35 | 17.77 | 17.78 | 15.48 | qfq | 3,120,000 | 56,162,766 | -2.47% |
| 2023-12-21 | 17.58 | 18.27 | 17.51 | 18.23 | 15.87 | qfq | 4,673,566 | 84,259,093 | 3.58% |
| 2023-12-20 | 17.84 | 18.08 | 17.60 | 17.60 | 15.32 | qfq | 3,448,866 | 61,265,318 | -1.40% |
| 2023-12-19 | 17.25 | 17.89 | 17.25 | 17.85 | 15.54 | qfq | 4,451,225 | 78,567,303 | 3.24% |
| 2023-12-18 | 17.74 | 17.74 | 17.23 | 17.29 | 15.05 | qfq | 4,020,117 | 69,934,150 | -2.32% |
| 2023-12-15 | 17.51 | 18.08 | 17.48 | 17.70 | 15.41 | qfq | 5,412,293 | 96,392,302 | 0.97% |
| 2023-12-14 | 18.13 | 18.25 | 17.52 | 17.53 | 15.26 | qfq | 6,527,282 | 116,467,576 | -3.58% |
| 2023-12-13 | 18.74 | 18.80 | 18.12 | 18.18 | 15.83 | qfq | 6,237,375 | 114,301,672 | -3.45% |
| 2023-12-12 | 18.60 | 19.32 | 18.50 | 18.83 | 16.39 | qfq | 8,049,334 | 152,308,824 | 0.75% |
| 2023-12-11 | 18.38 | 18.83 | 17.94 | 18.69 | 16.27 | qfq | 9,226,466 | 170,027,348 | 2.75% |
| 2023-12-08 | 17.85 | 18.84 | 17.83 | 18.19 | 15.83 | qfq | 6,814,552 | 124,178,234 | 2.94% |
| 2023-12-07 | 17.78 | 17.83 | 17.49 | 17.67 | 15.38 | qfq | 1,451,100 | 25,548,747 | -0.34% |
| 2023-12-06 | 17.61 | 17.89 | 17.45 | 17.73 | 15.43 | qfq | 1,590,000 | 28,126,484 | 0.34% |
| 2023-12-05 | 18.00 | 18.00 | 17.66 | 17.67 | 15.38 | qfq | 1,403,100 | 24,931,731 | -1.78% |
| 2023-12-04 | 18.25 | 18.26 | 17.95 | 17.99 | 15.66 | qfq | 1,766,900 | 31,846,503 | -0.88% |
| 2023-12-01 | 18.06 | 18.25 | 18.00 | 18.15 | 15.80 | qfq | 1,642,500 | 29,807,781 | 0.50% |
| 2023-11-30 | 18.36 | 18.39 | 18.02 | 18.06 | 15.72 | qfq | 1,493,774 | 27,092,942 | -0.93% |
| 2023-11-29 | 18.65 | 18.65 | 18.23 | 18.23 | 15.87 | qfq | 1,597,140 | 29,307,369 | -2.25% |
| 2023-11-28 | 18.48 | 18.65 | 18.26 | 18.65 | 16.24 | qfq | 1,758,812 | 32,545,029 | 1.75% |
| 2023-11-27 | 18.56 | 18.58 | 18.13 | 18.33 | 15.96 | qfq | 1,876,600 | 34,339,643 | -1.82% |
| 2023-11-24 | 18.87 | 19.08 | 18.57 | 18.67 | 16.25 | qfq | 1,619,100 | 30,354,864 | -1.11% |
| 2023-11-23 | 18.55 | 18.91 | 18.48 | 18.88 | 16.44 | qfq | 2,015,100 | 37,803,445 | 1.94% |
| 2023-11-22 | 18.86 | 18.89 | 18.52 | 18.52 | 16.12 | qfq | 2,181,100 | 40,767,436 | -1.59% |
| 2023-11-21 | 18.97 | 19.25 | 18.80 | 18.82 | 16.38 | qfq | 2,575,500 | 49,012,686 | -0.11% |
| 2023-11-20 | 18.73 | 18.90 | 18.56 | 18.84 | 16.40 | qfq | 1,796,200 | 33,726,802 | 0.80% |
| 2023-11-17 | 18.88 | 18.88 | 18.48 | 18.69 | 16.27 | qfq | 1,666,500 | 30,983,016 | -0.11% |
| 2023-11-16 | 18.91 | 19.00 | 18.65 | 18.71 | 16.29 | qfq | 1,569,700 | 29,471,205 | -1.06% |
| 2023-11-15 | 18.95 | 19.08 | 18.84 | 18.91 | 16.46 | qfq | 1,943,700 | 36,850,266 | 0.32% |
| 2023-11-14 | 18.72 | 18.87 | 18.55 | 18.85 | 16.41 | qfq | 1,887,800 | 35,446,972 | 1.29% |
| 2023-11-13 | 18.53 | 18.76 | 18.48 | 18.61 | 16.20 | qfq | 1,633,400 | 30,395,218 | 0.43% |
| 2023-11-10 | 18.62 | 18.67 | 18.33 | 18.53 | 16.13 | qfq | 1,717,000 | 31,687,838 | -0.86% |
| 2023-11-09 | 18.71 | 18.90 | 18.60 | 18.69 | 16.27 | qfq | 1,619,500 | 30,331,809 | -0.48% |
| 2023-11-08 | 18.66 | 18.88 | 18.66 | 18.78 | 16.35 | qfq | 2,119,570 | 39,755,849 | 0.11% |
| 2023-11-07 | 18.85 | 18.90 | 18.53 | 18.76 | 16.33 | qfq | 2,328,134 | 43,508,445 | -0.48% |
| 2023-11-06 | 18.39 | 19.22 | 18.29 | 18.85 | 16.41 | qfq | 3,884,800 | 72,599,308 | 3.12% |
| 2023-11-03 | 18.26 | 18.47 | 18.22 | 18.28 | 15.91 | qfq | 2,030,600 | 37,241,495 | 0.11% |
| 2023-11-02 | 18.28 | 18.48 | 18.22 | 18.26 | 15.90 | qfq | 1,774,520 | 32,531,592 | 0.00% |
| 2023-11-01 | 18.22 | 18.31 | 18.06 | 18.26 | 15.90 | qfq | 1,517,979 | 27,571,718 | 0.38% |
| 2023-10-31 | 18.30 | 18.50 | 18.04 | 18.19 | 15.83 | qfq | 2,172,080 | 39,574,786 | -0.66% |
| 2023-10-30 | 18.34 | 18.47 | 18.25 | 18.31 | 15.94 | qfq | 3,003,280 | 55,047,569 | -0.97% |
| 2023-10-27 | 18.21 | 18.61 | 18.10 | 18.49 | 16.10 | qfq | 2,863,848 | 52,762,485 | 2.21% |
| 2023-10-26 | 17.97 | 18.13 | 17.67 | 18.09 | 15.75 | qfq | 1,670,100 | 29,946,941 | 0.06% |
| 2023-10-25 | 18.00 | 18.21 | 17.90 | 18.08 | 15.74 | qfq | 1,922,400 | 34,759,026 | 1.29% |
| 2023-10-24 | 17.69 | 17.95 | 17.52 | 17.85 | 15.54 | qfq | 1,557,400 | 27,748,696 | 1.71% |
| 2023-10-23 | 17.88 | 17.89 | 17.45 | 17.55 | 15.28 | qfq | 1,843,760 | 32,520,766 | -1.90% |
| 2023-10-20 | 18.05 | 18.20 | 17.86 | 17.89 | 15.57 | qfq | 1,290,400 | 23,244,465 | -0.89% |
| 2023-10-19 | 18.16 | 18.52 | 17.92 | 18.05 | 15.71 | qfq | 1,525,600 | 27,775,688 | -0.33% |
| 2023-10-18 | 18.50 | 18.50 | 18.10 | 18.11 | 15.76 | qfq | 1,253,748 | 22,800,408 | -2.11% |
| 2023-10-17 | 18.35 | 18.57 | 18.00 | 18.50 | 16.10 | qfq | 1,575,100 | 29,017,957 | 0.76% |
| 2023-10-16 | 18.48 | 18.76 | 18.23 | 18.36 | 15.98 | qfq | 1,353,900 | 24,937,618 | -0.65% |
| 2023-10-13 | 18.59 | 18.70 | 18.23 | 18.48 | 16.09 | qfq | 1,708,300 | 31,386,550 | -0.65% |
| 2023-10-12 | 18.68 | 18.80 | 18.55 | 18.60 | 16.19 | qfq | 1,525,300 | 28,463,359 | 0.05% |
| 2023-10-11 | 18.58 | 18.74 | 18.45 | 18.59 | 16.18 | qfq | 1,603,111 | 29,854,097 | 0.05% |
| 2023-10-10 | 19.00 | 19.15 | 18.50 | 18.58 | 16.17 | qfq | 2,756,111 | 51,560,767 | -2.21% |
| 2023-10-09 | 19.40 | 19.48 | 18.88 | 19.00 | 16.54 | qfq | 2,880,500 | 55,016,386 | -2.26% |
| 2023-09-28 | 19.15 | 19.58 | 19.13 | 19.44 | 16.92 | qfq | 1,867,200 | 36,296,078 | 1.67% |
| 2023-09-27 | 19.00 | 19.35 | 18.85 | 19.12 | 16.64 | qfq | 1,459,135 | 27,944,030 | 0.47% |
| 2023-09-26 | 19.19 | 19.20 | 18.97 | 19.03 | 16.57 | qfq | 1,586,900 | 30,254,246 | -0.16% |
| 2023-09-25 | 19.35 | 19.35 | 18.94 | 19.06 | 16.59 | qfq | 2,050,589 | 39,137,743 | -1.19% |
| 2023-09-22 | 19.06 | 19.37 | 18.91 | 19.29 | 16.79 | qfq | 1,988,200 | 38,052,848 | 1.05% |
| 2023-09-21 | 19.30 | 19.40 | 18.95 | 19.09 | 16.62 | qfq | 1,561,600 | 29,896,232 | -0.16% |
| 2023-09-20 | 19.20 | 19.48 | 19.10 | 19.12 | 16.64 | qfq | 1,660,200 | 32,027,029 | -0.36% |
| 2023-09-19 | 19.40 | 19.43 | 19.16 | 19.19 | 16.71 | qfq | 1,174,600 | 22,604,154 | -1.39% |
| 2023-09-18 | 19.39 | 19.76 | 19.17 | 19.46 | 16.94 | qfq | 2,038,900 | 39,764,325 | 0.31% |
| 2023-09-15 | 19.56 | 19.71 | 19.35 | 19.40 | 16.89 | qfq | 1,543,900 | 30,104,734 | -0.10% |
| 2023-09-14 | 19.88 | 19.88 | 19.30 | 19.42 | 16.91 | qfq | 2,059,800 | 40,109,676 | -1.92% |
| 2023-09-13 | 20.12 | 20.28 | 19.55 | 19.80 | 17.24 | qfq | 2,490,300 | 49,339,397 | -2.08% |
| 2023-09-12 | 20.35 | 20.60 | 20.14 | 20.22 | 17.60 | qfq | 1,754,500 | 35,541,428 | -1.51% |
| 2023-09-11 | 20.87 | 20.97 | 20.34 | 20.53 | 17.87 | qfq | 2,493,100 | 51,298,556 | -1.82% |
| 2023-09-08 | 20.97 | 21.36 | 20.51 | 20.91 | 18.20 | qfq | 3,075,700 | 63,988,765 | -0.33% |
| 2023-09-07 | 21.23 | 22.18 | 20.96 | 20.98 | 18.26 | qfq | 3,705,612 | 79,594,944 | -1.96% |
| 2023-09-06 | 21.46 | 21.60 | 21.12 | 21.40 | 18.63 | qfq | 3,405,300 | 72,901,879 | -0.83% |
| 2023-09-05 | 21.83 | 22.10 | 21.46 | 21.58 | 18.79 | qfq | 7,215,580 | 156,567,935 | -2.79% |
| 2023-09-04 | 20.77 | 22.48 | 20.77 | 22.20 | 19.33 | qfq | 11,861,199 | 259,647,112 | 7.40% |
| 2023-09-01 | 20.38 | 21.28 | 20.31 | 20.67 | 17.99 | qfq | 8,525,733 | 176,754,970 | 5.51% |
| 2023-08-31 | 19.60 | 20.30 | 19.52 | 19.59 | 17.05 | qfq | 5,239,680 | 103,902,624 | 0.93% |
| 2023-08-30 | 19.39 | 19.65 | 19.18 | 19.41 | 16.90 | qfq | 4,074,780 | 78,911,631 | -0.46% |
| 2023-08-29 | 18.89 | 19.54 | 18.80 | 19.50 | 16.97 | qfq | 2,628,300 | 50,775,606 | 3.28% |
| 2023-08-28 | 19.80 | 19.80 | 18.61 | 18.88 | 16.44 | qfq | 3,608,100 | 69,110,334 | 3.23% |
| 2023-08-25 | 18.58 | 18.73 | 18.15 | 18.29 | 15.92 | qfq | 1,847,100 | 33,933,354 | -1.77% |
| 2023-08-24 | 18.66 | 18.89 | 18.42 | 18.62 | 16.21 | qfq | 1,651,200 | 30,816,353 | 0.05% |
| 2023-08-23 | 19.11 | 19.19 | 18.57 | 18.61 | 16.20 | qfq | 1,694,700 | 31,831,495 | -2.62% |
| 2023-08-22 | 19.31 | 19.56 | 18.73 | 19.11 | 16.64 | qfq | 2,930,500 | 55,760,252 | -0.57% |
| 2023-08-21 | 19.65 | 19.90 | 19.20 | 19.22 | 16.73 | qfq | 2,673,800 | 52,186,795 | -3.13% |
| 2023-08-18 | 19.90 | 20.17 | 19.75 | 19.84 | 17.27 | qfq | 2,322,600 | 46,363,343 | -1.20% |
| 2023-08-17 | 19.59 | 20.11 | 19.30 | 20.08 | 17.48 | qfq | 3,300,700 | 65,593,045 | 2.76% |
| 2023-08-16 | 19.46 | 20.11 | 19.42 | 19.54 | 17.01 | qfq | 2,737,920 | 53,959,229 | 0.36% |
| 2023-08-15 | 19.68 | 19.86 | 19.32 | 19.47 | 16.95 | qfq | 1,620,900 | 31,597,806 | -1.37% |
| 2023-08-14 | 19.65 | 19.85 | 19.28 | 19.74 | 17.18 | qfq | 2,065,400 | 40,414,915 | -0.50% |
| 2023-08-11 | 20.25 | 20.43 | 19.82 | 19.84 | 17.27 | qfq | 2,260,052 | 45,313,602 | -2.12% |
| 2023-08-10 | 20.07 | 20.32 | 20.01 | 20.27 | 17.65 | qfq | 1,555,000 | 31,398,046 | 0.75% |
| 2023-08-09 | 20.40 | 20.52 | 20.09 | 20.12 | 17.51 | qfq | 1,329,700 | 26,951,995 | -1.37% |
| 2023-08-08 | 20.66 | 20.66 | 20.33 | 20.40 | 17.76 | qfq | 1,987,300 | 40,585,092 | -1.45% |
| 2023-08-07 | 21.20 | 21.26 | 20.53 | 20.70 | 18.02 | qfq | 3,134,300 | 65,120,067 | -2.82% |
| 2023-08-04 | 21.53 | 21.83 | 21.20 | 21.30 | 18.54 | qfq | 2,949,000 | 63,387,165 | -0.61% |
| 2023-08-03 | 21.11 | 21.59 | 20.93 | 21.43 | 18.66 | qfq | 2,922,400 | 62,068,104 | 1.04% |
| 2023-08-02 | 21.25 | 21.70 | 21.01 | 21.21 | 18.46 | qfq | 2,546,952 | 54,113,216 | -0.66% |
| 2023-08-01 | 21.73 | 21.73 | 21.17 | 21.35 | 18.59 | qfq | 2,809,500 | 60,155,280 | -1.61% |
| 2023-07-31 | 21.51 | 22.00 | 21.39 | 21.70 | 18.89 | qfq | 5,843,980 | 126,807,454 | 2.17% |
| 2023-07-28 | 20.64 | 21.35 | 20.61 | 21.24 | 18.49 | qfq | 4,892,600 | 103,504,974 | 2.91% |
| 2023-07-27 | 20.66 | 20.91 | 20.50 | 20.64 | 17.97 | qfq | 2,494,400 | 51,492,572 | -1.10% |
| 2023-07-26 | 20.95 | 21.25 | 20.73 | 20.87 | 18.17 | qfq | 3,202,100 | 66,923,435 | -0.48% |
| 2023-07-25 | 20.13 | 21.16 | 20.11 | 20.97 | 18.25 | qfq | 6,643,800 | 138,781,877 | 6.02% |
| 2023-07-24 | 20.30 | 20.47 | 19.58 | 19.78 | 17.22 | qfq | 1,651,800 | 32,747,829 | -1.74% |
| 2023-07-21 | 20.10 | 20.38 | 19.97 | 20.13 | 17.52 | qfq | 1,530,000 | 30,838,709 | -0.49% |
| 2023-07-20 | 20.19 | 20.60 | 20.15 | 20.23 | 17.61 | qfq | 3,194,100 | 65,069,854 | 0.00% |
| 2023-07-19 | 19.88 | 20.30 | 19.81 | 20.23 | 17.61 | qfq | 3,753,180 | 75,467,913 | 2.02% |
| 2023-07-18 | 19.40 | 20.07 | 19.33 | 19.83 | 17.26 | qfq | 3,223,786 | 63,816,236 | 2.11% |