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
佩蒂股份300673.SZ
最近收盘价12.412026-07-17
最近交易日2026-07-17
成交量（股）2,647,380
成交额（元）33,437,832
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.35 | — | — | — | 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 | 12.80 | 13.00 | 12.40 | 12.41 | 12.41 | qfq | 2,647,380 | 33,437,832 | -3.05% |
| 2026-07-16 | 12.80 | 13.06 | 12.69 | 12.80 | 12.80 | qfq | 2,138,042 | 27,534,415 | -1.16% |
| 2026-07-15 | 12.54 | 13.23 | 12.43 | 12.95 | 12.95 | qfq | 3,373,725 | 43,637,889 | 3.19% |
| 2026-07-14 | 12.51 | 12.60 | 12.24 | 12.55 | 12.55 | qfq | 2,353,650 | 29,332,379 | -0.16% |
| 2026-07-13 | 13.39 | 13.39 | 12.53 | 12.57 | 12.57 | qfq | 3,859,850 | 49,920,711 | -5.98% |
| 2026-07-10 | 13.12 | 13.62 | 13.06 | 13.37 | 13.37 | qfq | 2,905,600 | 38,762,644 | 1.36% |
| 2026-07-09 | 13.42 | 13.54 | 13.06 | 13.19 | 13.19 | qfq | 3,998,430 | 52,996,486 | -1.86% |
| 2026-07-08 | 13.84 | 14.12 | 13.42 | 13.44 | 13.44 | qfq | 2,966,020 | 40,665,119 | -2.11% |
| 2026-07-07 | 14.05 | 14.25 | 13.68 | 13.73 | 13.73 | qfq | 2,988,200 | 41,649,866 | -2.83% |
| 2026-07-06 | 13.86 | 14.19 | 13.63 | 14.13 | 14.13 | qfq | 3,934,250 | 54,809,125 | 2.32% |
| 2026-07-03 | 13.86 | 14.07 | 13.66 | 13.81 | 13.81 | qfq | 2,504,460 | 34,650,374 | 1.10% |
| 2026-07-02 | 14.06 | 14.27 | 13.52 | 13.66 | 13.66 | qfq | 5,234,200 | 72,590,194 | -3.12% |
| 2026-07-01 | 13.58 | 14.46 | 13.43 | 14.10 | 14.10 | qfq | 5,610,924 | 78,618,742 | 4.83% |
| 2026-06-30 | 13.18 | 14.21 | 13.03 | 13.45 | 13.45 | qfq | 5,862,400 | 78,991,664 | 1.43% |
| 2026-06-29 | 12.17 | 13.44 | 11.94 | 13.26 | 13.26 | qfq | 6,715,500 | 85,486,512 | 8.51% |
| 2026-06-26 | 12.29 | 12.44 | 11.91 | 12.22 | 12.22 | qfq | 3,095,950 | 37,827,075 | -0.73% |
| 2026-06-25 | 12.01 | 12.53 | 11.72 | 12.31 | 12.31 | qfq | 4,336,440 | 52,665,962 | 1.99% |
| 2026-06-24 | 12.64 | 12.65 | 12.00 | 12.07 | 12.07 | qfq | 3,293,700 | 40,221,175 | -4.51% |
| 2026-06-23 | 12.36 | 12.90 | 12.28 | 12.64 | 12.64 | qfq | 3,399,300 | 42,944,011 | 1.77% |
| 2026-06-22 | 12.73 | 12.81 | 12.17 | 12.42 | 12.42 | qfq | 3,449,840 | 42,591,416 | -2.97% |
| 2026-06-18 | 13.17 | 13.40 | 12.72 | 12.80 | 12.80 | qfq | 3,367,450 | 43,508,816 | -3.90% |
| 2026-06-17 | 13.83 | 13.97 | 13.27 | 13.32 | 13.32 | qfq | 2,761,400 | 37,232,569 | -3.41% |
| 2026-06-16 | 13.72 | 14.00 | 13.28 | 13.79 | 13.79 | qfq | 3,572,650 | 48,762,128 | 0.95% |
| 2026-06-15 | 13.90 | 14.60 | 13.51 | 13.66 | 13.66 | qfq | 3,501,880 | 48,877,400 | 0.00% |
| 2026-06-12 | 13.31 | 13.89 | 13.20 | 13.66 | 13.66 | qfq | 2,797,080 | 38,022,671 | 2.55% |
| 2026-06-11 | 13.09 | 13.35 | 12.89 | 13.32 | 13.32 | qfq | 2,508,150 | 33,046,437 | 2.46% |
| 2026-06-10 | 13.20 | 13.37 | 12.78 | 13.00 | 13.00 | qfq | 3,032,750 | 39,358,262 | -2.18% |
| 2026-06-09 | 13.38 | 13.56 | 13.09 | 13.29 | 13.29 | qfq | 2,498,400 | 33,113,723 | -0.52% |
| 2026-06-08 | 13.93 | 14.08 | 13.29 | 13.36 | 13.36 | qfq | 4,339,190 | 59,129,652 | -5.38% |
| 2026-06-05 | 13.86 | 14.40 | 13.60 | 14.12 | 14.12 | qfq | 5,461,910 | 76,760,001 | 1.88% |
| 2026-06-04 | 15.60 | 15.81 | 13.70 | 13.86 | 13.86 | qfq | 9,347,450 | 135,161,471 | -11.83% |
| 2026-06-03 | 15.42 | 15.80 | 15.13 | 15.72 | 15.72 | qfq | 4,293,600 | 66,947,272 | 2.34% |
| 2026-06-02 | 15.42 | 15.49 | 15.06 | 15.36 | 15.36 | qfq | 3,056,550 | 46,741,692 | -2.17% |
| 2026-06-01 | 15.03 | 15.77 | 15.03 | 15.70 | 15.46 | qfq | 3,862,150 | 59,889,333 | 3.15% |
| 2026-05-29 | 15.39 | 15.52 | 14.91 | 15.22 | 14.99 | qfq | 3,822,349 | 58,110,970 | -1.23% |
| 2026-05-28 | 15.66 | 15.80 | 15.29 | 15.41 | 15.17 | qfq | 3,989,158 | 61,836,949 | -2.22% |
| 2026-05-27 | 16.25 | 16.33 | 15.65 | 15.76 | 15.52 | qfq | 4,566,200 | 72,882,416 | -3.13% |
| 2026-05-26 | 15.61 | 16.39 | 15.61 | 16.27 | 16.02 | qfq | 6,771,611 | 108,653,414 | 2.97% |
| 2026-05-25 | 15.13 | 15.86 | 15.01 | 15.80 | 15.56 | qfq | 5,705,450 | 87,628,297 | 5.40% |
| 2026-05-22 | 14.74 | 15.13 | 14.67 | 14.99 | 14.76 | qfq | 2,318,130 | 34,593,849 | 1.97% |
| 2026-05-21 | 14.97 | 15.31 | 14.63 | 14.70 | 14.47 | qfq | 3,584,300 | 53,676,163 | -1.80% |
| 2026-05-20 | 15.15 | 15.22 | 14.90 | 14.97 | 14.74 | qfq | 2,526,098 | 37,929,859 | -1.06% |
| 2026-05-19 | 15.51 | 15.61 | 14.92 | 15.13 | 14.90 | qfq | 3,331,101 | 50,528,797 | -2.51% |
| 2026-05-18 | 15.70 | 15.74 | 15.22 | 15.52 | 15.28 | qfq | 2,653,650 | 40,801,837 | -1.15% |
| 2026-05-15 | 15.86 | 16.25 | 15.55 | 15.70 | 15.46 | qfq | 3,560,840 | 56,329,253 | -0.44% |
| 2026-05-14 | 16.25 | 16.29 | 15.74 | 15.77 | 15.53 | qfq | 3,966,130 | 63,359,869 | -3.25% |
| 2026-05-13 | 15.85 | 16.50 | 15.68 | 16.30 | 16.05 | qfq | 5,699,410 | 92,094,842 | 2.90% |
| 2026-05-12 | 16.18 | 16.20 | 15.61 | 15.84 | 15.60 | qfq | 3,029,970 | 47,978,260 | -1.68% |
| 2026-05-11 | 16.47 | 16.47 | 16.04 | 16.11 | 15.86 | qfq | 3,810,150 | 61,556,615 | -1.89% |
| 2026-05-08 | 15.89 | 16.44 | 15.67 | 16.42 | 16.17 | qfq | 6,106,330 | 98,596,470 | 3.60% |
| 2026-05-07 | 16.14 | 16.18 | 15.80 | 15.85 | 15.61 | qfq | 3,346,460 | 53,399,386 | -1.18% |
| 2026-05-06 | 16.27 | 16.28 | 15.97 | 16.04 | 15.79 | qfq | 3,211,800 | 51,658,649 | -0.50% |
| 2026-04-30 | 16.10 | 16.30 | 15.96 | 16.12 | 15.87 | qfq | 2,389,450 | 38,520,058 | -0.19% |
| 2026-04-29 | 15.65 | 16.27 | 15.52 | 16.15 | 15.90 | qfq | 4,032,899 | 64,530,972 | 3.06% |
| 2026-04-28 | 15.33 | 15.83 | 15.23 | 15.67 | 15.43 | qfq | 4,464,930 | 69,720,959 | 2.22% |
| 2026-04-27 | 15.15 | 15.37 | 14.90 | 15.33 | 15.09 | qfq | 4,803,160 | 72,893,206 | 0.79% |
| 2026-04-24 | 15.70 | 15.75 | 15.13 | 15.21 | 14.98 | qfq | 6,213,500 | 95,361,333 | -3.80% |
| 2026-04-23 | 15.37 | 16.12 | 15.02 | 15.81 | 15.57 | qfq | 9,405,741 | 147,299,722 | -2.95% |
| 2026-04-22 | 16.30 | 16.39 | 16.24 | 16.29 | 16.04 | qfq | 2,118,130 | 34,534,345 | -0.61% |
| 2026-04-21 | 16.11 | 16.42 | 16.01 | 16.39 | 16.14 | qfq | 2,548,520 | 41,412,607 | 1.42% |
| 2026-04-20 | 16.18 | 16.37 | 16.03 | 16.16 | 15.91 | qfq | 3,020,003 | 48,842,119 | -0.12% |
| 2026-04-17 | 16.20 | 16.26 | 15.95 | 16.18 | 15.93 | qfq | 3,137,260 | 50,588,713 | -0.43% |
| 2026-04-16 | 16.17 | 16.33 | 16.04 | 16.25 | 16.00 | qfq | 3,035,583 | 49,328,397 | 0.43% |
| 2026-04-15 | 15.90 | 16.54 | 15.83 | 16.18 | 15.93 | qfq | 5,516,300 | 89,602,651 | 1.89% |
| 2026-04-14 | 15.85 | 16.05 | 15.60 | 15.88 | 15.64 | qfq | 2,651,600 | 41,966,428 | 0.63% |
| 2026-04-13 | 15.44 | 15.83 | 15.19 | 15.78 | 15.54 | qfq | 3,280,958 | 50,931,554 | 1.87% |
| 2026-04-10 | 15.30 | 15.64 | 15.15 | 15.49 | 15.25 | qfq | 3,497,960 | 53,925,265 | 3.06% |
| 2026-04-09 | 15.30 | 15.36 | 14.99 | 15.03 | 14.80 | qfq | 1,958,600 | 29,573,331 | -2.08% |
| 2026-04-08 | 15.29 | 15.35 | 15.15 | 15.35 | 15.11 | qfq | 2,561,250 | 39,119,968 | 2.06% |
| 2026-04-07 | 14.91 | 15.15 | 14.78 | 15.04 | 14.81 | qfq | 1,820,700 | 27,340,354 | 1.21% |
| 2026-04-03 | 15.16 | 15.16 | 14.78 | 14.86 | 14.63 | qfq | 2,247,900 | 33,469,848 | -1.59% |
| 2026-04-02 | 14.98 | 15.28 | 14.77 | 15.10 | 14.87 | qfq | 3,839,700 | 57,672,673 | 0.94% |
| 2026-04-01 | 14.69 | 15.04 | 14.67 | 14.96 | 14.73 | qfq | 4,077,900 | 60,587,823 | 3.82% |
| 2026-03-31 | 14.64 | 14.79 | 14.41 | 14.41 | 14.19 | qfq | 2,245,000 | 32,721,102 | -1.57% |
| 2026-03-30 | 14.81 | 14.98 | 14.56 | 14.64 | 14.41 | qfq | 3,082,146 | 45,247,421 | -1.94% |
| 2026-03-27 | 14.47 | 15.28 | 14.40 | 14.93 | 14.70 | qfq | 2,922,500 | 43,700,959 | 2.12% |
| 2026-03-26 | 14.81 | 15.09 | 14.52 | 14.62 | 14.39 | qfq | 1,935,130 | 28,579,331 | -1.55% |
| 2026-03-25 | 14.71 | 14.94 | 14.65 | 14.85 | 14.62 | qfq | 2,660,900 | 39,436,555 | 1.30% |
| 2026-03-24 | 14.61 | 14.70 | 14.32 | 14.66 | 14.43 | qfq | 3,012,680 | 43,796,309 | 2.81% |
| 2026-03-23 | 15.15 | 15.23 | 14.17 | 14.26 | 14.04 | qfq | 6,142,330 | 89,767,225 | -7.28% |
| 2026-03-20 | 16.41 | 16.48 | 15.34 | 15.38 | 15.14 | qfq | 5,707,000 | 90,629,412 | -6.33% |
| 2026-03-19 | 16.50 | 16.58 | 16.35 | 16.42 | 16.17 | qfq | 2,017,600 | 33,204,907 | -1.08% |
| 2026-03-18 | 16.51 | 16.61 | 16.33 | 16.60 | 16.34 | qfq | 1,827,450 | 30,157,446 | 0.67% |
| 2026-03-17 | 16.52 | 16.57 | 16.35 | 16.49 | 16.24 | qfq | 2,161,000 | 35,603,261 | -0.06% |
| 2026-03-16 | 16.54 | 16.68 | 16.36 | 16.50 | 16.25 | qfq | 1,946,500 | 32,090,176 | -0.24% |
| 2026-03-13 | 16.56 | 16.73 | 16.45 | 16.54 | 16.28 | qfq | 1,813,100 | 30,073,470 | -0.12% |
| 2026-03-12 | 16.58 | 16.65 | 16.39 | 16.56 | 16.30 | qfq | 1,606,522 | 26,532,712 | 0.00% |
| 2026-03-11 | 16.80 | 16.88 | 16.51 | 16.56 | 16.30 | qfq | 2,748,690 | 45,738,995 | -1.49% |
| 2026-03-10 | 16.70 | 16.85 | 16.62 | 16.81 | 16.55 | qfq | 1,963,360 | 32,951,059 | 1.33% |
| 2026-03-09 | 16.64 | 16.70 | 16.27 | 16.59 | 16.33 | qfq | 3,134,840 | 51,710,821 | -1.37% |
| 2026-03-06 | 16.42 | 16.90 | 16.29 | 16.82 | 16.56 | qfq | 2,603,650 | 43,431,272 | 2.31% |
| 2026-03-05 | 16.40 | 16.88 | 16.29 | 16.44 | 16.19 | qfq | 2,844,450 | 46,938,127 | 0.80% |
| 2026-03-04 | 16.28 | 16.36 | 16.10 | 16.31 | 16.06 | qfq | 2,601,627 | 42,279,384 | -0.31% |
| 2026-03-03 | 16.78 | 16.89 | 16.28 | 16.36 | 16.11 | qfq | 5,540,246 | 91,550,252 | -1.80% |
| 2026-03-02 | 17.23 | 17.25 | 16.59 | 16.66 | 16.40 | qfq | 6,181,480 | 103,852,556 | -4.09% |
| 2026-02-27 | 17.48 | 17.50 | 17.34 | 17.37 | 17.10 | qfq | 1,925,377 | 33,520,773 | -0.17% |
| 2026-02-26 | 17.70 | 17.75 | 17.36 | 17.40 | 17.13 | qfq | 3,728,000 | 65,083,257 | -1.47% |
| 2026-02-25 | 17.53 | 17.66 | 17.44 | 17.66 | 17.39 | qfq | 2,864,040 | 50,277,004 | 0.91% |
| 2026-02-24 | 17.40 | 17.57 | 17.33 | 17.50 | 17.23 | qfq | 1,623,900 | 28,330,177 | 0.98% |
| 2026-02-13 | 17.50 | 17.60 | 17.31 | 17.33 | 17.06 | qfq | 1,847,048 | 32,215,012 | -0.74% |
| 2026-02-12 | 17.71 | 17.71 | 17.43 | 17.46 | 17.19 | qfq | 2,578,013 | 45,200,425 | -1.36% |
| 2026-02-11 | 17.79 | 17.82 | 17.65 | 17.70 | 17.43 | qfq | 2,222,516 | 39,358,578 | -0.73% |
| 2026-02-10 | 17.58 | 17.88 | 17.48 | 17.83 | 17.55 | qfq | 3,379,842 | 59,906,056 | 1.65% |
| 2026-02-09 | 17.60 | 17.60 | 17.37 | 17.54 | 17.27 | qfq | 3,037,900 | 53,188,891 | 0.17% |
| 2026-02-06 | 17.37 | 17.63 | 17.28 | 17.51 | 17.24 | qfq | 2,399,490 | 42,011,011 | 0.11% |
| 2026-02-05 | 17.32 | 17.71 | 17.24 | 17.49 | 17.22 | qfq | 3,529,700 | 61,912,537 | 0.52% |
| 2026-02-04 | 17.45 | 17.46 | 17.28 | 17.40 | 17.13 | qfq | 2,365,400 | 41,082,147 | 0.00% |
| 2026-02-03 | 17.51 | 17.55 | 17.09 | 17.40 | 17.13 | qfq | 3,862,700 | 66,728,761 | 0.46% |
| 2026-02-02 | 17.60 | 17.87 | 17.31 | 17.32 | 17.05 | qfq | 3,540,000 | 62,204,138 | -2.31% |
| 2026-01-30 | 17.31 | 17.80 | 17.31 | 17.73 | 17.46 | qfq | 5,531,220 | 97,482,474 | 2.01% |
| 2026-01-29 | 17.73 | 17.93 | 17.33 | 17.38 | 17.11 | qfq | 6,884,699 | 121,327,918 | -2.85% |
| 2026-01-28 | 18.37 | 18.38 | 17.81 | 17.89 | 17.61 | qfq | 6,388,380 | 114,839,594 | -2.51% |
| 2026-01-27 | 19.10 | 19.10 | 18.13 | 18.35 | 18.07 | qfq | 9,471,372 | 173,979,785 | -3.83% |
| 2026-01-26 | 19.22 | 19.47 | 18.73 | 19.08 | 18.79 | qfq | 7,343,708 | 139,427,081 | -0.52% |
| 2026-01-23 | 19.37 | 19.46 | 19.03 | 19.18 | 18.88 | qfq | 10,182,750 | 195,288,143 | -0.88% |
| 2026-01-22 | 19.55 | 19.62 | 19.08 | 19.35 | 19.05 | qfq | 6,229,564 | 120,264,790 | -0.57% |
| 2026-01-21 | 19.03 | 19.60 | 18.95 | 19.46 | 19.16 | qfq | 8,216,370 | 159,181,384 | 1.62% |
| 2026-01-20 | 19.36 | 19.79 | 18.92 | 19.15 | 18.85 | qfq | 9,084,370 | 174,830,740 | -1.59% |
| 2026-01-19 | 18.58 | 19.50 | 18.56 | 19.46 | 19.16 | qfq | 12,176,090 | 233,784,913 | 4.74% |
| 2026-01-16 | 18.81 | 18.96 | 18.50 | 18.58 | 18.29 | qfq | 5,308,100 | 99,010,148 | -0.91% |
| 2026-01-15 | 19.14 | 19.14 | 18.58 | 18.75 | 18.46 | qfq | 6,493,228 | 121,638,362 | -2.09% |
| 2026-01-14 | 18.32 | 19.33 | 18.31 | 19.15 | 18.85 | qfq | 14,711,015 | 278,395,670 | 4.42% |
| 2026-01-13 | 18.87 | 18.89 | 18.30 | 18.34 | 18.06 | qfq | 7,151,770 | 133,144,042 | -2.91% |
| 2026-01-12 | 18.86 | 18.91 | 18.26 | 18.89 | 18.60 | qfq | 10,442,448 | 193,741,984 | 0.43% |
| 2026-01-09 | 18.68 | 18.91 | 18.46 | 18.81 | 18.52 | qfq | 7,411,350 | 138,555,796 | 0.64% |
| 2026-01-08 | 18.40 | 18.87 | 18.32 | 18.69 | 18.40 | qfq | 6,201,750 | 115,992,666 | 1.47% |
| 2026-01-07 | 18.50 | 18.63 | 18.25 | 18.42 | 18.14 | qfq | 4,884,500 | 89,953,997 | -0.59% |
| 2026-01-06 | 18.24 | 18.83 | 18.20 | 18.53 | 18.24 | qfq | 6,305,500 | 116,797,495 | 1.53% |
| 2026-01-05 | 17.93 | 18.31 | 17.80 | 18.25 | 17.97 | qfq | 4,667,770 | 84,170,448 | 1.78% |
| 2025-12-31 | 18.03 | 18.24 | 17.78 | 17.93 | 17.65 | qfq | 2,874,100 | 51,629,655 | 0.28% |
| 2025-12-30 | 18.36 | 18.47 | 17.86 | 17.88 | 17.60 | qfq | 5,354,740 | 96,755,022 | -2.77% |
| 2025-12-29 | 18.22 | 18.50 | 18.15 | 18.39 | 18.11 | qfq | 5,023,700 | 92,297,907 | 0.99% |
| 2025-12-26 | 18.73 | 18.74 | 18.14 | 18.21 | 17.93 | qfq | 6,543,720 | 119,902,910 | -2.78% |
| 2025-12-25 | 18.31 | 18.97 | 18.31 | 18.73 | 18.44 | qfq | 5,895,420 | 110,062,909 | 1.79% |
| 2025-12-24 | 18.52 | 18.76 | 18.33 | 18.40 | 18.12 | qfq | 4,041,600 | 74,464,877 | -1.39% |
| 2025-12-23 | 19.00 | 19.10 | 18.55 | 18.66 | 18.37 | qfq | 4,417,960 | 82,607,050 | -1.79% |
| 2025-12-22 | 18.80 | 19.14 | 18.76 | 19.00 | 18.71 | qfq | 7,877,820 | 149,320,113 | 1.23% |
| 2025-12-19 | 17.90 | 18.78 | 17.78 | 18.77 | 18.48 | qfq | 10,556,162 | 195,492,889 | 4.92% |
| 2025-12-18 | 17.65 | 18.27 | 17.56 | 17.89 | 17.61 | qfq | 4,630,100 | 83,410,260 | 0.06% |
| 2025-12-17 | 17.78 | 18.24 | 17.56 | 17.88 | 17.60 | qfq | 4,522,350 | 80,993,621 | 0.56% |
| 2025-12-16 | 17.91 | 18.16 | 17.52 | 17.78 | 17.51 | qfq | 3,223,666 | 57,352,152 | -1.17% |
| 2025-12-15 | 17.91 | 18.38 | 17.91 | 17.99 | 17.71 | qfq | 3,449,250 | 62,220,517 | -0.06% |
| 2025-12-12 | 17.58 | 18.35 | 17.33 | 18.00 | 17.72 | qfq | 5,998,000 | 107,624,024 | 2.33% |
| 2025-12-11 | 17.90 | 18.56 | 17.56 | 17.59 | 17.32 | qfq | 4,067,450 | 72,674,695 | -1.07% |
| 2025-12-10 | 17.66 | 18.19 | 17.65 | 17.78 | 17.51 | qfq | 3,797,450 | 67,994,219 | 0.57% |
| 2025-12-09 | 17.99 | 18.04 | 17.61 | 17.68 | 17.41 | qfq | 3,186,700 | 56,655,810 | -1.83% |
| 2025-12-08 | 17.86 | 18.26 | 17.68 | 18.01 | 17.73 | qfq | 4,316,000 | 77,838,014 | 1.07% |
| 2025-12-05 | 17.72 | 17.88 | 17.53 | 17.82 | 17.55 | qfq | 2,862,900 | 50,695,253 | 0.62% |
| 2025-12-04 | 17.81 | 17.96 | 17.68 | 17.71 | 17.44 | qfq | 2,975,500 | 52,971,904 | -0.62% |
| 2025-12-03 | 18.21 | 18.22 | 17.71 | 17.82 | 17.55 | qfq | 4,736,406 | 84,665,792 | -2.78% |
| 2025-12-02 | 18.17 | 18.39 | 17.88 | 18.33 | 18.05 | qfq | 5,603,600 | 101,630,708 | 0.44% |
| 2025-12-01 | 18.67 | 18.76 | 18.01 | 18.25 | 17.97 | qfq | 7,302,600 | 133,376,427 | -3.03% |
| 2025-11-28 | 18.95 | 18.95 | 18.43 | 18.82 | 18.53 | qfq | 5,961,800 | 111,351,002 | -0.21% |
| 2025-11-27 | 19.23 | 19.79 | 18.69 | 18.86 | 18.57 | qfq | 8,369,861 | 159,813,426 | 0.11% |
| 2025-11-26 | 18.75 | 19.47 | 18.73 | 18.84 | 18.55 | qfq | 10,410,525 | 198,665,768 | 2.28% |
| 2025-11-25 | 18.23 | 18.72 | 18.03 | 18.42 | 18.14 | qfq | 7,460,966 | 137,889,018 | 2.56% |
| 2025-11-24 | 18.18 | 18.35 | 17.86 | 17.96 | 17.68 | qfq | 5,434,900 | 98,473,358 | -1.21% |
| 2025-11-21 | 18.44 | 18.61 | 17.99 | 18.18 | 17.90 | qfq | 6,078,616 | 110,780,156 | -1.41% |
| 2025-11-20 | 18.43 | 18.82 | 18.18 | 18.44 | 18.16 | qfq | 6,333,950 | 116,974,872 | -0.49% |
| 2025-11-19 | 18.11 | 18.84 | 18.11 | 18.53 | 18.24 | qfq | 10,419,256 | 193,618,318 | 2.32% |
| 2025-11-18 | 17.72 | 18.50 | 17.70 | 18.11 | 17.83 | qfq | 8,392,809 | 152,726,193 | 2.32% |
| 2025-11-17 | 17.55 | 17.83 | 17.44 | 17.70 | 17.43 | qfq | 4,170,350 | 73,456,929 | 0.91% |
| 2025-11-14 | 17.81 | 18.33 | 17.54 | 17.54 | 17.27 | qfq | 4,351,300 | 77,318,737 | -2.28% |
| 2025-11-13 | 17.71 | 18.00 | 17.43 | 17.95 | 17.67 | qfq | 5,834,319 | 103,207,241 | 1.07% |
| 2025-11-12 | 17.92 | 18.32 | 17.67 | 17.76 | 17.49 | qfq | 7,921,800 | 142,100,393 | -0.06% |
| 2025-11-11 | 17.29 | 18.08 | 16.95 | 17.77 | 17.50 | qfq | 10,795,640 | 190,025,565 | 3.01% |
| 2025-11-10 | 16.41 | 17.35 | 16.32 | 17.25 | 16.98 | qfq | 9,646,402 | 164,316,419 | 5.38% |
| 2025-11-07 | 16.41 | 16.59 | 16.25 | 16.37 | 16.12 | qfq | 3,759,700 | 61,631,252 | -0.24% |
| 2025-11-06 | 16.38 | 16.49 | 16.26 | 16.41 | 16.16 | qfq | 2,369,500 | 38,810,929 | 0.18% |
| 2025-11-05 | 16.19 | 16.49 | 16.16 | 16.38 | 16.13 | qfq | 2,579,850 | 42,232,960 | 0.31% |
| 2025-11-04 | 16.82 | 16.89 | 16.23 | 16.33 | 16.08 | qfq | 4,249,700 | 69,971,516 | -3.09% |
| 2025-11-03 | 16.82 | 16.86 | 16.56 | 16.85 | 16.59 | qfq | 3,798,900 | 63,545,673 | 0.18% |
| 2025-10-31 | 16.61 | 16.88 | 16.61 | 16.82 | 16.56 | qfq | 3,510,700 | 58,926,817 | 1.14% |
| 2025-10-30 | 16.91 | 17.00 | 16.57 | 16.63 | 16.37 | qfq | 4,000,550 | 66,941,945 | -1.77% |
| 2025-10-29 | 16.90 | 17.03 | 16.66 | 16.93 | 16.67 | qfq | 3,959,750 | 66,754,351 | -0.65% |
| 2025-10-28 | 16.70 | 17.18 | 16.38 | 17.04 | 16.78 | qfq | 7,117,300 | 120,299,235 | -0.29% |
| 2025-10-27 | 17.60 | 17.78 | 16.97 | 17.09 | 16.83 | qfq | 8,407,990 | 145,540,938 | -1.89% |
| 2025-10-24 | 17.35 | 18.04 | 17.30 | 17.42 | 17.15 | qfq | 5,205,988 | 91,748,045 | 0.40% |
| 2025-10-23 | 17.85 | 17.85 | 16.93 | 17.35 | 17.08 | qfq | 6,734,900 | 116,923,253 | -3.18% |
| 2025-10-22 | 18.48 | 18.56 | 17.81 | 17.92 | 17.64 | qfq | 5,577,298 | 100,765,432 | -3.50% |
| 2025-10-21 | 18.59 | 18.69 | 18.01 | 18.57 | 18.28 | qfq | 6,962,200 | 127,211,186 | -0.11% |
| 2025-10-20 | 18.70 | 18.99 | 18.31 | 18.59 | 18.30 | qfq | 7,535,680 | 140,151,703 | -0.48% |
| 2025-10-17 | 18.59 | 19.08 | 18.21 | 18.68 | 18.39 | qfq | 9,829,700 | 183,625,416 | 0.00% |
| 2025-10-16 | 18.61 | 19.18 | 18.59 | 18.68 | 18.39 | qfq | 7,712,530 | 145,186,261 | -0.64% |
| 2025-10-15 | 18.17 | 18.88 | 17.88 | 18.80 | 18.51 | qfq | 10,740,476 | 198,790,877 | 4.04% |
| 2025-10-14 | 18.33 | 19.07 | 17.98 | 18.07 | 17.79 | qfq | 9,135,700 | 167,189,009 | -1.42% |
| 2025-10-13 | 17.96 | 18.44 | 17.80 | 18.33 | 18.05 | qfq | 8,107,500 | 147,360,339 | -1.66% |
| 2025-10-10 | 17.87 | 19.05 | 17.87 | 18.64 | 18.35 | qfq | 13,466,788 | 252,554,095 | 3.56% |
| 2025-10-09 | 17.85 | 18.28 | 17.43 | 18.00 | 17.72 | qfq | 8,741,628 | 156,976,577 | 0.78% |
| 2025-09-30 | 17.36 | 18.38 | 17.03 | 17.86 | 17.58 | qfq | 10,104,229 | 178,786,955 | 3.30% |
| 2025-09-29 | 17.50 | 18.15 | 17.23 | 17.29 | 17.02 | qfq | 6,648,149 | 117,054,707 | -1.37% |
| 2025-09-26 | 17.38 | 17.74 | 17.03 | 17.53 | 17.26 | qfq | 5,798,749 | 101,223,887 | 1.15% |
| 2025-09-25 | 17.36 | 17.64 | 17.25 | 17.33 | 17.06 | qfq | 4,932,120 | 85,863,572 | 0.06% |
| 2025-09-24 | 17.33 | 17.49 | 17.23 | 17.32 | 17.05 | qfq | 4,196,210 | 72,747,881 | 0.00% |
| 2025-09-23 | 17.58 | 17.58 | 16.95 | 17.32 | 17.05 | qfq | 4,408,800 | 75,889,159 | -1.48% |
| 2025-09-22 | 17.88 | 18.00 | 17.42 | 17.58 | 17.31 | qfq | 5,087,850 | 89,378,651 | -2.44% |
| 2025-09-19 | 17.86 | 18.09 | 17.80 | 18.02 | 17.74 | qfq | 4,090,700 | 73,448,995 | 1.29% |
| 2025-09-18 | 18.52 | 18.57 | 17.66 | 17.79 | 17.52 | qfq | 8,571,750 | 154,645,246 | -4.30% |
| 2025-09-17 | 18.46 | 18.84 | 18.18 | 18.59 | 18.30 | qfq | 7,967,800 | 148,070,963 | 0.76% |
| 2025-09-16 | 18.38 | 18.47 | 18.13 | 18.45 | 18.17 | qfq | 5,820,607 | 106,485,270 | 0.27% |
| 2025-09-15 | 18.49 | 18.55 | 18.26 | 18.40 | 18.12 | qfq | 4,915,990 | 90,399,266 | -0.59% |
| 2025-09-12 | 18.93 | 19.08 | 18.44 | 18.51 | 18.22 | qfq | 7,728,550 | 144,002,171 | -2.83% |
| 2025-09-11 | 18.92 | 19.45 | 18.60 | 19.05 | 18.76 | qfq | 10,465,149 | 197,623,407 | 0.05% |
| 2025-09-10 | 18.96 | 19.20 | 18.68 | 19.04 | 18.75 | qfq | 9,706,050 | 184,092,678 | 0.37% |
| 2025-09-09 | 19.02 | 19.65 | 18.80 | 18.97 | 18.68 | qfq | 12,388,660 | 237,151,563 | -0.63% |
| 2025-09-08 | 18.50 | 19.33 | 18.50 | 19.09 | 18.80 | qfq | 17,359,540 | 330,512,099 | 3.75% |
| 2025-09-05 | 18.52 | 18.57 | 17.72 | 18.40 | 18.12 | qfq | 11,945,928 | 216,530,919 | 0.27% |
| 2025-09-04 | 17.39 | 18.86 | 17.39 | 18.35 | 18.07 | qfq | 22,881,210 | 418,527,486 | 5.52% |
| 2025-09-03 | 17.91 | 18.00 | 17.32 | 17.39 | 17.12 | qfq | 7,522,559 | 132,391,038 | -2.96% |
| 2025-09-02 | 18.22 | 18.33 | 17.73 | 17.92 | 17.64 | qfq | 10,426,400 | 186,913,855 | -1.97% |
| 2025-09-01 | 18.17 | 18.67 | 18.02 | 18.28 | 18.00 | qfq | 10,681,742 | 196,129,575 | 0.11% |
| 2025-08-29 | 18.25 | 18.65 | 18.23 | 18.26 | 17.98 | qfq | 9,506,524 | 174,850,601 | -0.76% |
| 2025-08-28 | 17.75 | 18.68 | 17.62 | 18.40 | 18.12 | qfq | 16,990,340 | 309,846,267 | 4.07% |
| 2025-08-27 | 17.81 | 18.08 | 17.51 | 17.68 | 17.41 | qfq | 12,205,060 | 216,712,066 | -0.67% |
| 2025-08-26 | 17.30 | 17.97 | 17.21 | 17.80 | 17.53 | qfq | 14,017,280 | 248,525,272 | 2.06% |
| 2025-08-25 | 17.00 | 17.50 | 16.71 | 17.44 | 17.17 | qfq | 14,742,925 | 254,701,292 | 4.06% |
| 2025-08-22 | 17.10 | 17.13 | 16.69 | 16.76 | 16.50 | qfq | 8,526,900 | 143,268,059 | -2.10% |
| 2025-08-21 | 17.07 | 17.25 | 16.85 | 17.12 | 16.86 | qfq | 8,457,950 | 144,380,541 | 0.23% |
| 2025-08-20 | 16.92 | 17.27 | 16.80 | 17.08 | 16.82 | qfq | 8,529,700 | 144,996,121 | 0.47% |
| 2025-08-19 | 16.77 | 17.27 | 16.66 | 17.00 | 16.74 | qfq | 13,223,420 | 225,321,790 | 1.43% |
| 2025-08-18 | 15.96 | 16.95 | 15.96 | 16.76 | 16.50 | qfq | 16,323,820 | 268,820,573 | 5.34% |
| 2025-08-15 | 15.89 | 15.99 | 15.76 | 15.91 | 15.66 | qfq | 3,773,150 | 59,975,713 | 0.70% |
| 2025-08-14 | 16.02 | 16.11 | 15.79 | 15.80 | 15.56 | qfq | 5,850,090 | 93,288,896 | -1.37% |
| 2025-08-13 | 16.07 | 16.12 | 15.83 | 16.02 | 15.77 | qfq | 6,496,630 | 103,505,347 | -0.31% |
| 2025-08-12 | 16.02 | 16.32 | 15.98 | 16.07 | 15.82 | qfq | 7,577,300 | 122,449,057 | 0.63% |
| 2025-08-11 | 16.03 | 16.05 | 15.86 | 15.97 | 15.72 | qfq | 4,719,272 | 75,151,864 | 0.13% |
| 2025-08-08 | 16.03 | 16.12 | 15.86 | 15.95 | 15.70 | qfq | 4,850,690 | 77,333,974 | -0.50% |
| 2025-08-07 | 15.74 | 16.36 | 15.72 | 16.03 | 15.78 | qfq | 11,255,600 | 181,579,925 | 1.52% |
| 2025-08-06 | 15.78 | 15.83 | 15.48 | 15.79 | 15.55 | qfq | 3,853,199 | 60,349,182 | 0.00% |
| 2025-08-05 | 15.75 | 15.84 | 15.63 | 15.79 | 15.55 | qfq | 3,407,700 | 53,570,713 | 0.25% |
| 2025-08-04 | 15.40 | 15.80 | 15.28 | 15.75 | 15.51 | qfq | 5,160,700 | 80,948,783 | 2.01% |
| 2025-08-01 | 15.44 | 15.56 | 15.37 | 15.44 | 15.20 | qfq | 3,390,000 | 52,330,836 | 0.13% |
| 2025-07-31 | 15.71 | 15.76 | 15.36 | 15.42 | 15.18 | qfq | 5,357,650 | 82,989,196 | -2.10% |
| 2025-07-30 | 15.65 | 15.85 | 15.62 | 15.75 | 15.51 | qfq | 4,101,750 | 64,584,207 | 0.06% |
| 2025-07-29 | 16.02 | 16.02 | 15.54 | 15.74 | 15.50 | qfq | 6,070,371 | 95,145,841 | -1.32% |
| 2025-07-28 | 15.97 | 16.06 | 15.87 | 15.95 | 15.70 | qfq | 4,376,970 | 69,731,119 | -0.31% |
| 2025-07-25 | 15.88 | 16.45 | 15.82 | 16.00 | 15.75 | qfq | 7,950,020 | 128,156,585 | 0.76% |
| 2025-07-24 | 15.80 | 15.92 | 15.75 | 15.88 | 15.64 | qfq | 2,913,000 | 46,187,083 | 0.25% |
| 2025-07-23 | 16.00 | 16.05 | 15.80 | 15.84 | 15.60 | qfq | 4,090,950 | 65,137,663 | -0.69% |
| 2025-07-22 | 15.96 | 16.10 | 15.85 | 15.95 | 15.70 | qfq | 4,605,370 | 73,615,203 | -0.06% |
| 2025-07-21 | 15.62 | 15.97 | 15.55 | 15.96 | 15.71 | qfq | 5,864,760 | 92,986,354 | 2.05% |
| 2025-07-18 | 15.77 | 15.88 | 15.58 | 15.64 | 15.40 | qfq | 4,296,456 | 67,281,731 | -0.89% |
| 2025-07-17 | 15.83 | 16.00 | 15.60 | 15.78 | 15.54 | qfq | 4,898,300 | 77,146,629 | -0.44% |
| 2025-07-16 | 15.80 | 16.01 | 15.73 | 15.85 | 15.61 | qfq | 4,031,609 | 64,198,361 | 0.70% |
| 2025-07-15 | 16.07 | 16.07 | 15.58 | 15.74 | 15.50 | qfq | 4,842,700 | 76,300,817 | -2.11% |
| 2025-07-14 | 15.93 | 16.10 | 15.85 | 16.08 | 15.83 | qfq | 3,424,100 | 54,855,150 | 0.63% |
| 2025-07-11 | 15.92 | 16.06 | 15.85 | 15.98 | 15.73 | qfq | 4,239,600 | 67,602,789 | 0.00% |
| 2025-07-10 | 16.12 | 16.19 | 15.69 | 15.98 | 15.73 | qfq | 6,008,950 | 95,548,943 | -0.87% |
| 2025-07-09 | 16.21 | 16.37 | 16.08 | 16.12 | 15.87 | qfq | 4,214,800 | 68,388,161 | -0.31% |
| 2025-07-08 | 16.27 | 16.27 | 16.01 | 16.17 | 15.92 | qfq | 4,064,600 | 65,628,231 | 0.06% |
| 2025-07-07 | 16.08 | 16.39 | 16.08 | 16.16 | 15.91 | qfq | 2,824,359 | 45,736,914 | -0.43% |
| 2025-07-04 | 16.52 | 16.52 | 16.10 | 16.23 | 15.98 | qfq | 5,347,400 | 86,797,243 | -1.81% |
| 2025-07-03 | 16.46 | 16.80 | 16.31 | 16.53 | 16.28 | qfq | 4,885,900 | 80,813,367 | 0.06% |
| 2025-07-02 | 16.88 | 16.97 | 16.39 | 16.52 | 16.27 | qfq | 7,119,330 | 118,624,617 | -2.82% |
| 2025-07-01 | 16.31 | 17.20 | 16.25 | 17.00 | 16.74 | qfq | 14,115,854 | 237,166,582 | 4.17% |
| 2025-06-30 | 16.22 | 16.39 | 16.02 | 16.32 | 16.07 | qfq | 4,124,250 | 66,895,209 | 1.12% |
| 2025-06-27 | 15.87 | 16.20 | 15.79 | 16.14 | 15.89 | qfq | 5,095,900 | 81,774,128 | 1.70% |
| 2025-06-26 | 16.23 | 16.23 | 15.85 | 15.87 | 15.63 | qfq | 5,775,800 | 92,320,394 | -2.40% |
| 2025-06-25 | 16.32 | 16.64 | 16.14 | 16.26 | 16.01 | qfq | 6,229,160 | 101,535,494 | -0.49% |
| 2025-06-24 | 15.90 | 16.75 | 15.88 | 16.34 | 16.09 | qfq | 7,442,300 | 122,474,392 | 2.96% |
| 2025-06-23 | 15.43 | 15.90 | 15.31 | 15.87 | 15.63 | qfq | 4,745,530 | 74,444,981 | 1.80% |
| 2025-06-20 | 15.63 | 15.79 | 15.55 | 15.59 | 15.35 | qfq | 3,236,109 | 50,718,734 | -0.51% |
| 2025-06-19 | 16.22 | 16.25 | 15.63 | 15.67 | 15.43 | qfq | 7,253,950 | 114,949,876 | -3.21% |
| 2025-06-18 | 16.27 | 16.42 | 15.99 | 16.19 | 15.94 | qfq | 5,520,530 | 89,116,533 | -1.16% |
| 2025-06-17 | 16.82 | 16.99 | 16.23 | 16.38 | 16.13 | qfq | 10,026,606 | 165,532,047 | -2.62% |
| 2025-06-16 | 17.16 | 17.25 | 16.61 | 16.82 | 16.56 | qfq | 8,723,750 | 147,040,384 | -2.89% |
| 2025-06-13 | 17.58 | 17.67 | 17.00 | 17.32 | 17.05 | qfq | 10,283,950 | 178,543,934 | -2.20% |
| 2025-06-12 | 17.01 | 17.95 | 16.83 | 17.71 | 17.44 | qfq | 16,404,901 | 288,152,755 | 4.05% |
| 2025-06-11 | 16.90 | 17.46 | 16.90 | 17.02 | 16.76 | qfq | 9,840,409 | 168,919,328 | 0.35% |
| 2025-06-10 | 16.79 | 17.46 | 16.67 | 16.96 | 16.70 | qfq | 15,521,600 | 264,373,964 | 0.83% |
| 2025-06-09 | 16.66 | 17.05 | 16.66 | 16.82 | 16.56 | qfq | 7,905,400 | 133,205,234 | 0.06% |
| 2025-06-06 | 17.53 | 17.63 | 16.66 | 16.81 | 16.55 | qfq | 12,064,800 | 204,067,582 | -4.76% |
| 2025-06-05 | 17.76 | 18.44 | 17.60 | 17.65 | 17.38 | qfq | 14,015,400 | 251,169,193 | -1.56% |
| 2025-06-04 | 17.20 | 18.16 | 17.04 | 17.93 | 17.65 | qfq | 18,162,400 | 320,436,926 | 3.05% |
| 2025-06-03 | 16.83 | 17.66 | 16.75 | 17.40 | 16.80 | qfq | 10,866,430 | 188,951,742 | 2.65% |
| 2025-05-30 | 17.19 | 17.41 | 16.83 | 16.95 | 16.36 | qfq | 6,938,850 | 118,309,733 | -1.28% |
| 2025-05-29 | 17.13 | 17.43 | 17.11 | 17.17 | 16.57 | qfq | 6,487,200 | 111,813,127 | -0.46% |
| 2025-05-28 | 17.41 | 17.61 | 17.10 | 17.25 | 16.65 | qfq | 8,717,100 | 150,389,726 | -1.54% |
| 2025-05-27 | 17.78 | 17.97 | 17.40 | 17.52 | 16.91 | qfq | 10,725,500 | 188,913,734 | -1.46% |
| 2025-05-26 | 17.48 | 17.89 | 17.31 | 17.78 | 17.16 | qfq | 11,277,814 | 199,056,724 | 1.37% |
| 2025-05-23 | 18.07 | 18.22 | 17.49 | 17.54 | 16.93 | qfq | 15,774,995 | 280,734,834 | -2.12% |
| 2025-05-22 | 18.23 | 19.27 | 17.85 | 17.92 | 17.30 | qfq | 21,928,055 | 406,263,762 | -1.48% |
| 2025-05-21 | 19.01 | 19.10 | 18.00 | 18.19 | 17.56 | qfq | 28,271,090 | 523,218,294 | -5.56% |
| 2025-05-20 | 17.80 | 21.09 | 17.50 | 19.26 | 18.59 | qfq | 42,867,107 | 826,788,531 | 7.06% |
| 2025-05-19 | 17.01 | 18.78 | 16.34 | 17.99 | 17.37 | qfq | 26,358,348 | 462,443,009 | 5.33% |
| 2025-05-16 | 16.61 | 17.61 | 16.34 | 17.08 | 16.49 | qfq | 18,244,136 | 312,525,930 | 1.79% |
| 2025-05-15 | 16.66 | 17.20 | 16.43 | 16.78 | 16.20 | qfq | 14,200,950 | 238,964,760 | -0.30% |
| 2025-05-14 | 15.95 | 17.10 | 15.71 | 16.83 | 16.25 | qfq | 20,267,150 | 335,910,650 | 5.06% |
| 2025-05-13 | 15.85 | 16.12 | 15.46 | 16.02 | 15.46 | qfq | 14,795,520 | 234,287,761 | 3.76% |
| 2025-05-12 | 15.45 | 15.71 | 15.26 | 15.44 | 14.90 | qfq | 7,458,700 | 115,177,944 | 2.25% |
| 2025-05-09 | 15.13 | 15.43 | 15.07 | 15.10 | 14.58 | qfq | 7,407,420 | 112,775,748 | -0.20% |
| 2025-05-08 | 15.11 | 15.28 | 15.07 | 15.13 | 14.61 | qfq | 6,620,970 | 100,360,173 | -0.79% |
| 2025-05-07 | 15.44 | 16.07 | 15.11 | 15.25 | 14.72 | qfq | 10,742,350 | 166,496,970 | -0.39% |
| 2025-05-06 | 15.15 | 15.50 | 14.88 | 15.31 | 14.78 | qfq | 9,452,111 | 143,468,098 | 2.34% |
| 2025-04-30 | 15.00 | 15.35 | 14.92 | 14.96 | 14.44 | qfq | 9,682,220 | 146,251,711 | -0.73% |
| 2025-04-29 | 14.07 | 15.50 | 14.06 | 15.07 | 14.55 | qfq | 15,318,110 | 228,407,302 | 6.73% |
| 2025-04-28 | 14.63 | 14.73 | 14.09 | 14.12 | 13.63 | qfq | 7,100,729 | 101,213,125 | -3.42% |
| 2025-04-25 | 14.88 | 15.33 | 14.61 | 14.62 | 14.11 | qfq | 11,328,070 | 168,083,210 | -2.86% |
| 2025-04-24 | 14.29 | 15.72 | 14.20 | 15.05 | 14.53 | qfq | 19,820,289 | 300,877,639 | 4.88% |
| 2025-04-23 | 14.25 | 14.62 | 14.17 | 14.35 | 13.85 | qfq | 10,105,299 | 145,071,904 | 2.43% |
| 2025-04-22 | 14.50 | 14.50 | 13.84 | 14.01 | 13.52 | qfq | 8,670,001 | 121,597,457 | -1.55% |
| 2025-04-21 | 13.59 | 14.38 | 13.40 | 14.23 | 13.74 | qfq | 14,834,760 | 208,295,645 | -5.20% |
| 2025-04-18 | 14.80 | 15.24 | 14.70 | 15.01 | 14.49 | qfq | 10,863,949 | 162,781,952 | 1.01% |
| 2025-04-17 | 14.27 | 14.96 | 14.12 | 14.86 | 14.34 | qfq | 10,053,379 | 147,293,106 | 4.21% |
| 2025-04-16 | 14.45 | 14.54 | 13.86 | 14.26 | 13.77 | qfq | 6,305,432 | 89,604,872 | -2.46% |
| 2025-04-15 | 14.39 | 14.79 | 14.11 | 14.62 | 14.11 | qfq | 8,744,830 | 126,876,969 | 2.24% |
| 2025-04-14 | 14.27 | 14.80 | 14.17 | 14.30 | 13.80 | qfq | 8,101,300 | 117,061,796 | 2.07% |
| 2025-04-11 | 14.10 | 14.26 | 13.91 | 14.01 | 13.52 | qfq | 10,015,600 | 140,931,304 | -1.82% |
| 2025-04-10 | 14.58 | 15.13 | 14.22 | 14.27 | 13.77 | qfq | 17,662,800 | 258,871,574 | 7.21% |
| 2025-04-09 | 13.21 | 13.55 | 12.30 | 13.31 | 12.85 | qfq | 13,804,810 | 180,310,382 | -1.55% |
| 2025-04-08 | 13.12 | 13.52 | 12.81 | 13.52 | 13.05 | qfq | 13,830,050 | 182,166,774 | 5.21% |
| 2025-04-07 | 14.00 | 14.51 | 12.50 | 12.85 | 12.40 | qfq | 15,721,135 | 212,957,124 | -16.67% |
| 2025-04-03 | 16.70 | 16.70 | 15.15 | 15.42 | 14.89 | qfq | 20,720,995 | 325,765,732 | -12.14% |
| 2025-04-02 | 17.75 | 17.87 | 17.44 | 17.55 | 16.94 | qfq | 5,504,650 | 97,076,190 | -0.79% |
| 2025-04-01 | 17.01 | 17.87 | 17.01 | 17.69 | 17.08 | qfq | 11,207,750 | 197,569,191 | 3.69% |
| 2025-03-31 | 17.24 | 17.26 | 16.62 | 17.06 | 16.47 | qfq | 5,817,250 | 98,588,235 | -1.39% |
| 2025-03-28 | 16.93 | 17.54 | 16.77 | 17.30 | 16.70 | qfq | 9,762,900 | 168,052,499 | 2.43% |
| 2025-03-27 | 16.57 | 17.16 | 16.51 | 16.89 | 16.30 | qfq | 5,266,500 | 88,898,514 | 1.50% |
| 2025-03-26 | 16.59 | 16.92 | 16.52 | 16.64 | 16.06 | qfq | 3,424,100 | 57,281,421 | 0.06% |
| 2025-03-25 | 16.84 | 16.88 | 16.47 | 16.63 | 16.05 | qfq | 3,286,850 | 54,710,053 | -1.31% |
| 2025-03-24 | 16.68 | 17.08 | 16.47 | 16.85 | 16.27 | qfq | 3,827,650 | 64,126,858 | 0.84% |
| 2025-03-21 | 17.01 | 17.18 | 16.60 | 16.71 | 16.13 | qfq | 4,302,700 | 72,527,757 | -2.05% |
| 2025-03-20 | 17.13 | 17.32 | 17.01 | 17.06 | 16.47 | qfq | 4,127,160 | 70,721,190 | -0.70% |
| 2025-03-19 | 17.28 | 17.36 | 17.10 | 17.18 | 16.58 | qfq | 3,980,300 | 68,420,810 | -1.15% |
| 2025-03-18 | 17.13 | 17.45 | 16.94 | 17.38 | 16.78 | qfq | 6,652,960 | 114,274,403 | 1.76% |
| 2025-03-17 | 17.60 | 17.65 | 17.06 | 17.08 | 16.49 | qfq | 8,824,710 | 152,247,014 | -2.29% |
| 2025-03-14 | 17.24 | 18.02 | 17.24 | 17.48 | 16.87 | qfq | 11,883,650 | 208,695,332 | 0.69% |
| 2025-03-13 | 17.11 | 17.56 | 17.02 | 17.36 | 16.76 | qfq | 8,821,150 | 153,044,986 | 0.87% |
| 2025-03-12 | 16.60 | 17.30 | 16.48 | 17.21 | 16.61 | qfq | 9,038,140 | 153,310,528 | 3.67% |
| 2025-03-11 | 16.45 | 16.60 | 16.36 | 16.60 | 16.02 | qfq | 3,323,498 | 54,775,022 | -0.36% |
| 2025-03-10 | 16.87 | 16.87 | 16.52 | 16.66 | 16.08 | qfq | 3,482,490 | 57,970,041 | -0.77% |
| 2025-03-07 | 16.52 | 17.12 | 16.44 | 16.79 | 16.21 | qfq | 7,348,600 | 122,924,936 | 1.70% |
| 2025-03-06 | 16.31 | 16.56 | 16.25 | 16.51 | 15.94 | qfq | 5,414,220 | 88,858,579 | 1.23% |
| 2025-03-05 | 16.43 | 16.46 | 16.04 | 16.31 | 15.74 | qfq | 5,806,200 | 93,891,677 | -0.55% |
| 2025-03-04 | 16.55 | 16.66 | 16.31 | 16.40 | 15.83 | qfq | 7,062,790 | 116,232,176 | -1.91% |
| 2025-03-03 | 16.70 | 17.15 | 16.55 | 16.72 | 16.14 | qfq | 6,858,500 | 115,668,390 | 0.12% |
| 2025-02-28 | 17.58 | 17.58 | 16.67 | 16.70 | 16.12 | qfq | 10,310,250 | 175,394,915 | -5.65% |
| 2025-02-27 | 17.09 | 17.72 | 17.08 | 17.70 | 17.09 | qfq | 11,046,909 | 193,592,068 | 2.79% |
| 2025-02-26 | 16.94 | 17.46 | 16.94 | 17.22 | 16.62 | qfq | 6,421,081 | 110,746,502 | 1.71% |
| 2025-02-25 | 17.21 | 17.29 | 16.88 | 16.93 | 16.34 | qfq | 5,152,248 | 87,706,646 | -2.48% |
| 2025-02-24 | 17.10 | 17.38 | 16.90 | 17.36 | 16.76 | qfq | 8,140,240 | 139,879,221 | 1.64% |
| 2025-02-21 | 17.11 | 17.34 | 16.90 | 17.08 | 16.49 | qfq | 6,870,218 | 117,432,199 | -1.27% |
| 2025-02-20 | 17.06 | 17.47 | 16.84 | 17.30 | 16.70 | qfq | 6,457,220 | 111,102,586 | 0.93% |
| 2025-02-19 | 16.88 | 17.19 | 16.73 | 17.14 | 16.55 | qfq | 7,458,200 | 125,994,142 | 1.24% |
| 2025-02-18 | 17.59 | 17.69 | 16.85 | 16.93 | 16.34 | qfq | 8,600,280 | 147,905,433 | -4.08% |
| 2025-02-17 | 17.56 | 17.78 | 17.28 | 17.65 | 17.04 | qfq | 6,839,200 | 120,233,239 | 0.06% |
| 2025-02-14 | 17.26 | 17.65 | 17.20 | 17.64 | 17.03 | qfq | 7,522,728 | 131,710,181 | 1.55% |
| 2025-02-13 | 17.89 | 17.97 | 17.32 | 17.37 | 16.77 | qfq | 11,777,170 | 206,690,737 | -3.39% |
| 2025-02-12 | 18.10 | 18.10 | 17.51 | 17.98 | 17.36 | qfq | 10,999,820 | 195,537,624 | -1.37% |
| 2025-02-11 | 18.09 | 18.65 | 17.95 | 18.23 | 17.60 | qfq | 13,816,270 | 253,046,431 | 0.77% |
| 2025-02-10 | 18.06 | 18.20 | 17.80 | 18.09 | 17.46 | qfq | 10,653,440 | 191,512,380 | -0.17% |
| 2025-02-07 | 18.09 | 18.41 | 17.71 | 18.12 | 17.49 | qfq | 14,337,204 | 259,544,732 | -0.28% |
| 2025-02-06 | 17.94 | 18.25 | 17.78 | 18.17 | 17.54 | qfq | 11,859,330 | 213,443,841 | 0.00% |
| 2025-02-05 | 18.50 | 18.51 | 17.60 | 18.17 | 17.54 | qfq | 10,066,000 | 181,159,351 | -1.62% |
| 2025-01-27 | 18.42 | 18.97 | 18.15 | 18.47 | 17.83 | qfq | 12,737,155 | 237,103,830 | 1.04% |
| 2025-01-24 | 18.00 | 18.44 | 17.79 | 18.28 | 17.65 | qfq | 10,498,861 | 189,990,522 | 1.67% |
| 2025-01-23 | 18.60 | 18.72 | 17.96 | 17.98 | 17.36 | qfq | 12,368,130 | 225,659,714 | -1.75% |
| 2025-01-22 | 18.86 | 18.88 | 17.82 | 18.30 | 17.67 | qfq | 17,128,950 | 311,175,654 | -4.89% |
| 2025-01-21 | 19.41 | 19.41 | 18.66 | 19.24 | 18.57 | qfq | 11,650,542 | 221,533,948 | -0.93% |
| 2025-01-20 | 19.49 | 19.80 | 19.22 | 19.42 | 18.75 | qfq | 15,202,551 | 296,052,571 | 0.41% |
| 2025-01-17 | 18.40 | 19.80 | 18.15 | 19.34 | 18.67 | qfq | 24,940,890 | 477,727,498 | 5.74% |
| 2025-01-16 | 18.33 | 18.64 | 18.10 | 18.29 | 17.66 | qfq | 13,139,859 | 240,907,415 | -0.22% |
| 2025-01-15 | 17.75 | 19.36 | 17.75 | 18.33 | 17.69 | qfq | 22,822,259 | 424,101,383 | 4.44% |
| 2025-01-14 | 16.54 | 17.56 | 16.54 | 17.55 | 16.94 | qfq | 9,450,763 | 162,278,980 | 6.11% |
| 2025-01-13 | 16.88 | 17.12 | 16.35 | 16.54 | 15.97 | qfq | 9,227,879 | 153,164,796 | -3.39% |
| 2025-01-10 | 17.60 | 18.27 | 17.07 | 17.12 | 16.53 | qfq | 13,467,666 | 237,722,378 | -2.84% |
| 2025-01-09 | 17.66 | 18.19 | 17.56 | 17.62 | 17.01 | qfq | 9,628,760 | 171,306,507 | -1.56% |
| 2025-01-08 | 17.64 | 18.47 | 16.99 | 17.90 | 17.28 | qfq | 17,050,638 | 299,170,321 | -0.28% |
| 2025-01-07 | 17.39 | 17.95 | 17.16 | 17.95 | 17.33 | qfq | 13,540,018 | 238,116,032 | 1.47% |
| 2025-01-06 | 18.20 | 18.76 | 17.08 | 17.69 | 17.08 | qfq | 17,111,000 | 305,190,134 | -2.59% |
| 2025-01-03 | 17.40 | 18.73 | 17.11 | 18.16 | 17.53 | qfq | 20,100,671 | 361,946,182 | 1.34% |
| 2025-01-02 | 17.71 | 18.73 | 17.64 | 17.92 | 17.30 | qfq | 17,606,580 | 320,088,545 | 1.07% |
| 2024-12-31 | 17.99 | 18.33 | 17.65 | 17.73 | 17.11 | qfq | 9,536,000 | 171,158,061 | -2.53% |
| 2024-12-30 | 17.36 | 18.59 | 17.10 | 18.19 | 17.56 | qfq | 14,102,430 | 254,075,524 | 3.88% |
| 2024-12-27 | 16.67 | 17.73 | 16.62 | 17.51 | 16.90 | qfq | 10,069,770 | 173,652,082 | 4.72% |
| 2024-12-26 | 16.72 | 16.98 | 16.58 | 16.72 | 16.14 | qfq | 4,066,400 | 68,137,597 | -0.18% |
| 2024-12-25 | 16.92 | 16.99 | 16.23 | 16.75 | 16.17 | qfq | 5,475,450 | 90,867,456 | -1.64% |
| 2024-12-24 | 16.72 | 17.10 | 16.60 | 17.03 | 16.44 | qfq | 5,425,050 | 91,649,034 | 1.73% |
| 2024-12-23 | 17.21 | 17.39 | 16.64 | 16.74 | 16.16 | qfq | 7,826,678 | 132,952,923 | -3.07% |
| 2024-12-20 | 16.70 | 17.83 | 16.67 | 17.27 | 16.67 | qfq | 10,632,578 | 185,463,397 | 2.68% |
| 2024-12-19 | 16.19 | 16.98 | 16.02 | 16.82 | 16.24 | qfq | 8,854,700 | 146,370,713 | 3.38% |
| 2024-12-18 | 16.53 | 16.56 | 16.18 | 16.27 | 15.71 | qfq | 7,058,850 | 115,373,796 | -0.37% |
| 2024-12-17 | 17.24 | 17.39 | 16.31 | 16.33 | 15.76 | qfq | 12,939,348 | 215,422,378 | -5.28% |
| 2024-12-16 | 17.84 | 19.90 | 17.07 | 17.24 | 16.64 | qfq | 22,243,584 | 398,701,678 | -3.69% |
| 2024-12-13 | 17.36 | 18.16 | 17.01 | 17.90 | 17.28 | qfq | 16,148,053 | 285,833,063 | 3.17% |
| 2024-12-12 | 17.22 | 17.48 | 16.96 | 17.35 | 16.75 | qfq | 11,961,991 | 206,870,780 | 0.81% |
| 2024-12-11 | 16.40 | 17.37 | 16.32 | 17.21 | 16.61 | qfq | 12,674,478 | 215,176,056 | 5.52% |
| 2024-12-10 | 16.65 | 17.10 | 16.26 | 16.31 | 15.74 | qfq | 7,701,500 | 127,833,954 | 1.18% |
| 2024-12-09 | 16.25 | 16.38 | 15.94 | 16.12 | 15.56 | qfq | 5,203,550 | 83,988,308 | -0.80% |
| 2024-12-06 | 16.29 | 16.33 | 15.93 | 16.25 | 15.69 | qfq | 6,619,668 | 106,868,550 | 0.00% |
| 2024-12-05 | 16.46 | 16.47 | 16.06 | 16.25 | 15.69 | qfq | 7,376,900 | 119,474,455 | -1.28% |
| 2024-12-04 | 16.98 | 17.45 | 16.31 | 16.46 | 15.89 | qfq | 15,510,691 | 259,437,471 | -4.58% |
| 2024-12-03 | 16.55 | 17.59 | 16.30 | 17.25 | 16.65 | qfq | 21,511,841 | 368,892,939 | 3.29% |
| 2024-12-02 | 15.89 | 16.93 | 15.57 | 16.70 | 16.12 | qfq | 11,941,372 | 197,012,517 | 6.10% |
| 2024-11-29 | 15.09 | 16.00 | 15.03 | 15.74 | 15.19 | qfq | 6,526,361 | 101,846,221 | 4.31% |
| 2024-11-28 | 15.10 | 15.29 | 15.00 | 15.09 | 14.57 | qfq | 2,579,700 | 39,065,469 | -0.13% |
| 2024-11-27 | 14.83 | 15.14 | 14.47 | 15.11 | 14.59 | qfq | 3,182,950 | 46,937,507 | 1.21% |
| 2024-11-26 | 15.07 | 15.28 | 14.89 | 14.93 | 14.41 | qfq | 2,326,750 | 35,095,635 | -0.80% |
| 2024-11-25 | 14.88 | 15.09 | 14.72 | 15.05 | 14.53 | qfq | 3,844,650 | 57,357,147 | 1.55% |
| 2024-11-22 | 15.58 | 15.62 | 14.79 | 14.82 | 14.31 | qfq | 4,843,300 | 73,723,791 | -4.39% |
| 2024-11-21 | 15.50 | 15.72 | 15.40 | 15.50 | 14.96 | qfq | 3,698,616 | 57,494,987 | -0.64% |
| 2024-11-20 | 15.75 | 15.86 | 15.35 | 15.60 | 15.06 | qfq | 6,645,700 | 103,502,303 | -1.33% |
| 2024-11-19 | 15.60 | 15.84 | 15.50 | 15.81 | 15.26 | qfq | 3,411,046 | 53,540,734 | 1.80% |
| 2024-11-18 | 16.04 | 16.21 | 15.41 | 15.53 | 14.99 | qfq | 5,523,800 | 86,671,852 | -3.42% |
| 2024-11-15 | 16.18 | 16.58 | 16.08 | 16.08 | 15.52 | qfq | 5,292,830 | 86,341,297 | -0.74% |
| 2024-11-14 | 16.35 | 16.89 | 16.16 | 16.20 | 15.64 | qfq | 6,287,900 | 104,006,213 | -0.98% |
| 2024-11-13 | 16.50 | 16.83 | 16.15 | 16.36 | 15.79 | qfq | 5,477,660 | 89,822,173 | -0.73% |
| 2024-11-12 | 16.95 | 17.22 | 16.29 | 16.48 | 15.91 | qfq | 9,701,000 | 162,128,160 | -1.79% |
| 2024-11-11 | 16.03 | 17.00 | 15.90 | 16.78 | 16.20 | qfq | 11,157,640 | 184,479,333 | 3.84% |
| 2024-11-08 | 16.41 | 16.49 | 15.90 | 16.16 | 15.60 | qfq | 8,532,160 | 137,741,848 | -0.55% |
| 2024-11-07 | 15.60 | 16.45 | 15.56 | 16.25 | 15.69 | qfq | 10,447,300 | 169,151,647 | 3.17% |
| 2024-11-06 | 15.97 | 16.09 | 15.61 | 15.75 | 15.20 | qfq | 7,130,438 | 112,956,207 | -1.19% |
| 2024-11-05 | 15.77 | 16.06 | 15.46 | 15.94 | 15.39 | qfq | 7,319,919 | 116,185,623 | 1.27% |
| 2024-11-04 | 15.48 | 15.77 | 15.30 | 15.74 | 15.19 | qfq | 4,521,450 | 70,510,184 | 1.68% |
| 2024-11-01 | 15.80 | 16.16 | 15.47 | 15.48 | 14.94 | qfq | 5,523,997 | 87,192,405 | -2.03% |
| 2024-10-31 | 16.08 | 16.08 | 15.69 | 15.80 | 15.25 | qfq | 4,406,890 | 69,823,753 | -1.19% |
| 2024-10-30 | 15.85 | 16.14 | 15.77 | 15.99 | 15.44 | qfq | 5,136,369 | 81,956,147 | -0.19% |
| 2024-10-29 | 16.71 | 16.71 | 15.90 | 16.02 | 15.46 | qfq | 10,537,800 | 170,578,575 | -3.90% |
| 2024-10-28 | 16.45 | 17.08 | 16.25 | 16.67 | 16.09 | qfq | 11,513,760 | 192,903,438 | 2.96% |
| 2024-10-25 | 16.14 | 16.48 | 15.80 | 16.19 | 15.63 | qfq | 10,732,560 | 173,450,446 | 1.31% |
| 2024-10-24 | 15.58 | 16.37 | 15.58 | 15.98 | 15.43 | qfq | 14,142,606 | 226,183,762 | 3.63% |
| 2024-10-23 | 16.00 | 16.15 | 15.00 | 15.42 | 14.89 | qfq | 14,220,716 | 220,724,779 | -2.03% |
| 2024-10-22 | 14.92 | 15.85 | 14.92 | 15.74 | 15.19 | qfq | 13,224,395 | 205,184,371 | 6.50% |
| 2024-10-21 | 14.44 | 14.87 | 14.31 | 14.78 | 14.27 | qfq | 6,616,194 | 96,718,699 | 3.79% |
| 2024-10-18 | 13.93 | 14.41 | 13.87 | 14.24 | 13.75 | qfq | 4,800,432 | 67,937,091 | 2.37% |
| 2024-10-17 | 14.13 | 14.26 | 13.91 | 13.91 | 13.43 | qfq | 3,367,244 | 47,471,537 | -1.35% |
| 2024-10-16 | 14.14 | 14.38 | 13.93 | 14.10 | 13.61 | qfq | 3,858,300 | 54,625,563 | -2.02% |
| 2024-10-15 | 14.39 | 14.70 | 14.21 | 14.39 | 13.89 | qfq | 5,248,344 | 76,000,440 | -0.69% |
| 2024-10-14 | 13.95 | 14.63 | 13.71 | 14.49 | 13.99 | qfq | 6,879,257 | 98,265,101 | 3.87% |
| 2024-10-11 | 14.29 | 14.46 | 13.71 | 13.95 | 13.47 | qfq | 5,581,840 | 78,615,983 | -1.41% |
| 2024-10-10 | 14.21 | 14.85 | 14.12 | 14.15 | 13.66 | qfq | 7,176,208 | 103,814,648 | 0.71% |
| 2024-10-09 | 15.13 | 15.21 | 14.02 | 14.05 | 13.56 | qfq | 8,823,278 | 128,703,292 | -10.22% |
| 2024-10-08 | 16.61 | 16.99 | 14.58 | 15.65 | 15.11 | qfq | 12,731,161 | 199,281,384 | 8.08% |
| 2024-09-30 | 13.41 | 14.66 | 13.35 | 14.48 | 13.98 | qfq | 9,654,060 | 134,706,782 | 11.64% |
| 2024-09-27 | 12.80 | 13.27 | 12.63 | 12.97 | 12.52 | qfq | 5,770,090 | 74,370,056 | 4.01% |
| 2024-09-26 | 11.98 | 12.47 | 11.90 | 12.47 | 12.04 | qfq | 3,378,000 | 41,185,628 | 3.66% |
| 2024-09-25 | 12.08 | 12.32 | 11.99 | 12.03 | 11.61 | qfq | 2,995,080 | 36,322,927 | 0.92% |
| 2024-09-24 | 11.54 | 11.93 | 11.43 | 11.92 | 11.51 | qfq | 2,640,550 | 30,883,846 | 4.10% |
| 2024-09-23 | 11.43 | 11.65 | 11.38 | 11.45 | 11.05 | qfq | 1,608,800 | 18,494,691 | -0.69% |
| 2024-09-20 | 11.84 | 11.85 | 11.47 | 11.53 | 11.13 | qfq | 1,688,040 | 19,585,848 | -2.29% |
| 2024-09-19 | 11.53 | 11.89 | 11.47 | 11.80 | 11.39 | qfq | 2,065,190 | 24,189,132 | 2.52% |
| 2024-09-18 | 11.71 | 11.77 | 11.36 | 11.51 | 11.11 | qfq | 2,032,400 | 23,382,723 | -1.62% |
| 2024-09-13 | 11.91 | 11.98 | 11.70 | 11.70 | 11.29 | qfq | 1,481,660 | 17,492,008 | -1.93% |
| 2024-09-12 | 12.10 | 12.17 | 11.88 | 11.93 | 11.52 | qfq | 1,911,060 | 22,960,473 | -1.16% |
| 2024-09-11 | 12.12 | 12.31 | 12.02 | 12.07 | 11.65 | qfq | 1,666,200 | 20,223,757 | -1.07% |
| 2024-09-10 | 12.24 | 12.38 | 12.03 | 12.20 | 11.78 | qfq | 1,673,800 | 20,318,543 | 0.00% |
| 2024-09-09 | 12.30 | 12.32 | 12.00 | 12.20 | 11.78 | qfq | 2,734,350 | 33,313,241 | -0.81% |
| 2024-09-06 | 12.68 | 12.85 | 12.20 | 12.30 | 11.87 | qfq | 2,451,710 | 30,412,702 | -3.07% |
| 2024-09-05 | 12.48 | 12.74 | 12.48 | 12.69 | 12.25 | qfq | 1,605,700 | 20,310,361 | 0.95% |
| 2024-09-04 | 12.60 | 12.88 | 12.51 | 12.57 | 12.13 | qfq | 2,714,500 | 34,404,248 | -1.02% |
| 2024-09-03 | 12.35 | 12.80 | 12.26 | 12.70 | 12.26 | qfq | 2,991,550 | 37,874,589 | 2.50% |
| 2024-09-02 | 12.52 | 12.74 | 12.30 | 12.39 | 11.96 | qfq | 3,637,700 | 45,544,144 | -0.48% |
| 2024-08-30 | 12.39 | 12.54 | 12.24 | 12.45 | 12.02 | qfq | 4,064,042 | 50,471,107 | 0.40% |
| 2024-08-29 | 12.15 | 12.54 | 12.05 | 12.40 | 11.97 | qfq | 3,847,478 | 47,502,609 | 2.23% |
| 2024-08-28 | 11.74 | 12.14 | 11.67 | 12.13 | 11.71 | qfq | 3,560,896 | 42,664,736 | 3.23% |
| 2024-08-27 | 11.86 | 12.00 | 11.44 | 11.75 | 11.34 | qfq | 4,430,284 | 51,876,828 | -3.45% |
| 2024-08-26 | 11.82 | 12.20 | 11.78 | 12.17 | 11.75 | qfq | 2,650,252 | 31,807,320 | 3.05% |
| 2024-08-23 | 11.67 | 11.88 | 11.60 | 11.81 | 11.40 | qfq | 1,740,800 | 20,443,131 | 0.25% |
| 2024-08-22 | 11.87 | 11.92 | 11.65 | 11.78 | 11.37 | qfq | 1,626,050 | 19,165,600 | -0.59% |
| 2024-08-21 | 11.65 | 12.25 | 11.56 | 11.85 | 11.44 | qfq | 3,314,620 | 39,339,797 | 1.72% |
| 2024-08-20 | 11.88 | 12.05 | 11.61 | 11.65 | 11.25 | qfq | 1,584,228 | 18,609,255 | -2.67% |
| 2024-08-19 | 11.85 | 12.05 | 11.85 | 11.97 | 11.55 | qfq | 1,440,360 | 17,248,247 | 0.17% |
| 2024-08-16 | 12.00 | 12.11 | 11.92 | 11.95 | 11.54 | qfq | 1,311,590 | 15,738,389 | -0.33% |
| 2024-08-15 | 12.30 | 12.30 | 11.85 | 11.99 | 11.57 | qfq | 2,247,040 | 26,979,717 | -0.75% |
| 2024-08-14 | 12.22 | 12.38 | 12.03 | 12.08 | 11.66 | qfq | 1,507,400 | 18,322,376 | -1.47% |
| 2024-08-13 | 12.20 | 12.28 | 12.08 | 12.26 | 11.83 | qfq | 1,281,990 | 15,632,068 | 0.41% |
| 2024-08-12 | 12.10 | 12.39 | 12.00 | 12.21 | 11.79 | qfq | 1,824,028 | 22,279,498 | 1.24% |
| 2024-08-09 | 12.31 | 12.48 | 12.06 | 12.06 | 11.64 | qfq | 2,103,000 | 25,620,957 | -2.11% |
| 2024-08-08 | 12.30 | 12.39 | 12.08 | 12.32 | 11.89 | qfq | 1,868,240 | 22,864,274 | 0.16% |
| 2024-08-07 | 12.52 | 12.57 | 12.30 | 12.30 | 11.87 | qfq | 1,518,598 | 18,807,023 | -1.99% |
| 2024-08-06 | 12.42 | 12.60 | 12.39 | 12.55 | 12.11 | qfq | 1,911,200 | 23,836,715 | 1.62% |
| 2024-08-05 | 12.58 | 12.80 | 12.31 | 12.35 | 11.92 | qfq | 3,183,200 | 40,043,972 | -2.37% |
| 2024-08-02 | 12.48 | 12.82 | 12.39 | 12.65 | 12.21 | qfq | 2,078,200 | 26,268,563 | 0.32% |
| 2024-08-01 | 12.59 | 12.82 | 12.48 | 12.61 | 12.17 | qfq | 2,750,000 | 34,854,840 | 0.08% |
| 2024-07-31 | 12.20 | 12.68 | 12.02 | 12.60 | 12.16 | qfq | 3,156,010 | 39,209,021 | 2.77% |
| 2024-07-30 | 12.10 | 12.40 | 11.97 | 12.26 | 11.83 | qfq | 2,478,400 | 30,269,634 | 1.74% |
| 2024-07-29 | 12.25 | 12.34 | 12.00 | 12.05 | 11.63 | qfq | 2,127,600 | 25,762,507 | -1.63% |
| 2024-07-26 | 12.24 | 12.38 | 12.08 | 12.25 | 11.83 | qfq | 2,179,050 | 26,688,309 | 1.41% |
| 2024-07-25 | 12.18 | 12.22 | 11.88 | 12.08 | 11.66 | qfq | 2,640,200 | 31,787,196 | -0.82% |
| 2024-07-24 | 12.60 | 12.66 | 12.14 | 12.18 | 11.76 | qfq | 4,212,530 | 51,965,518 | -3.33% |
| 2024-07-23 | 13.26 | 13.29 | 12.55 | 12.60 | 12.16 | qfq | 3,861,000 | 49,712,427 | -5.05% |
| 2024-07-22 | 14.05 | 14.05 | 13.21 | 13.27 | 12.81 | qfq | 4,738,979 | 63,476,906 | -4.12% |
| 2024-07-19 | 13.79 | 14.03 | 13.54 | 13.84 | 13.36 | qfq | 5,035,814 | 69,591,742 | 0.22% |
| 2024-07-18 | 13.34 | 13.90 | 13.32 | 13.81 | 13.33 | qfq | 7,636,630 | 104,695,129 | 2.22% |
| 2024-07-17 | 14.75 | 14.88 | 13.21 | 13.51 | 13.04 | qfq | 13,174,700 | 182,194,559 | 0.07% |
| 2024-07-16 | 13.95 | 14.04 | 13.36 | 13.50 | 13.03 | qfq | 4,639,349 | 63,167,012 | -4.26% |
| 2024-07-15 | 14.00 | 14.21 | 13.91 | 14.10 | 13.61 | qfq | 2,146,400 | 30,247,633 | -0.84% |
| 2024-07-12 | 14.30 | 14.40 | 14.06 | 14.22 | 13.73 | qfq | 2,436,400 | 34,618,137 | -0.84% |
| 2024-07-11 | 14.00 | 14.41 | 13.84 | 14.34 | 13.84 | qfq | 5,288,767 | 74,867,991 | 2.36% |
| 2024-07-10 | 12.98 | 14.18 | 12.89 | 14.01 | 13.52 | qfq | 5,816,680 | 79,770,209 | 7.19% |
| 2024-07-09 | 12.76 | 13.20 | 12.73 | 13.07 | 12.62 | qfq | 1,973,700 | 25,613,473 | 1.55% |
| 2024-07-08 | 12.88 | 13.15 | 12.80 | 12.87 | 12.42 | qfq | 2,263,200 | 29,298,204 | -0.77% |
| 2024-07-05 | 12.78 | 13.06 | 12.65 | 12.97 | 12.52 | qfq | 2,236,450 | 28,746,003 | 1.81% |
| 2024-07-04 | 12.95 | 13.07 | 12.68 | 12.74 | 12.30 | qfq | 2,330,709 | 29,899,417 | -1.77% |
| 2024-07-03 | 12.99 | 13.13 | 12.90 | 12.97 | 12.52 | qfq | 1,890,150 | 24,570,742 | -0.46% |
| 2024-07-02 | 13.30 | 13.47 | 12.93 | 13.03 | 12.58 | qfq | 2,625,872 | 34,555,811 | -2.03% |
| 2024-07-01 | 13.13 | 13.41 | 13.08 | 13.30 | 12.84 | qfq | 2,920,584 | 38,739,430 | 1.37% |
| 2024-06-28 | 13.11 | 13.32 | 13.05 | 13.12 | 12.66 | qfq | 2,368,684 | 31,229,364 | 0.15% |
| 2024-06-27 | 13.53 | 13.59 | 13.10 | 13.10 | 12.65 | qfq | 2,857,120 | 37,838,277 | -3.18% |
| 2024-06-26 | 13.23 | 13.53 | 13.16 | 13.53 | 13.06 | qfq | 2,326,346 | 31,099,132 | 2.50% |
| 2024-06-25 | 13.24 | 13.42 | 13.07 | 13.20 | 12.74 | qfq | 2,482,850 | 32,789,542 | -0.30% |
| 2024-06-24 | 13.44 | 13.65 | 13.00 | 13.24 | 12.78 | qfq | 4,683,470 | 62,029,204 | -3.50% |
| 2024-06-21 | 13.13 | 13.80 | 13.13 | 13.72 | 13.24 | qfq | 2,609,020 | 35,292,399 | 3.39% |
| 2024-06-20 | 13.20 | 13.47 | 13.07 | 13.27 | 12.81 | qfq | 2,830,317 | 37,615,060 | -0.15% |
| 2024-06-19 | 13.85 | 13.89 | 13.26 | 13.29 | 12.83 | qfq | 2,096,000 | 28,085,134 | -1.85% |
| 2024-06-18 | 13.49 | 13.60 | 13.35 | 13.54 | 13.07 | qfq | 2,166,430 | 29,218,441 | 0.67% |
| 2024-06-17 | 13.41 | 13.57 | 13.33 | 13.45 | 12.98 | qfq | 3,423,300 | 45,991,495 | -2.18% |
| 2024-06-14 | 13.49 | 13.80 | 13.45 | 13.75 | 13.27 | qfq | 2,277,200 | 31,197,841 | 0.88% |
| 2024-06-13 | 13.80 | 13.98 | 13.55 | 13.63 | 13.16 | qfq | 2,409,100 | 33,117,293 | -1.73% |
| 2024-06-12 | 13.95 | 14.07 | 13.80 | 13.87 | 13.39 | qfq | 2,540,950 | 35,428,305 | -0.57% |
| 2024-06-11 | 13.80 | 14.02 | 13.61 | 13.95 | 13.47 | qfq | 2,555,950 | 35,350,443 | -0.57% |
| 2024-06-07 | 13.91 | 14.10 | 13.67 | 14.03 | 13.54 | qfq | 2,894,210 | 40,209,323 | 2.86% |
| 2024-06-06 | 13.96 | 14.00 | 13.57 | 13.64 | 13.17 | qfq | 3,632,370 | 49,988,973 | -2.29% |
| 2024-06-05 | 14.34 | 14.38 | 13.79 | 13.96 | 13.48 | qfq | 4,953,360 | 69,171,602 | -1.55% |
| 2024-06-04 | 13.96 | 14.28 | 13.74 | 14.18 | 13.69 | qfq | 3,616,750 | 50,625,428 | 1.14% |
| 2024-06-03 | 14.14 | 14.22 | 13.83 | 14.02 | 13.53 | qfq | 3,027,560 | 42,386,611 | 0.14% |
| 2024-05-31 | 13.91 | 14.23 | 13.82 | 14.00 | 13.51 | qfq | 2,429,378 | 33,927,699 | 1.30% |
| 2024-05-30 | 14.00 | 14.09 | 13.77 | 13.82 | 13.34 | qfq | 2,295,000 | 31,880,924 | -1.57% |
| 2024-05-29 | 13.96 | 14.24 | 13.91 | 14.04 | 13.55 | qfq | 2,034,790 | 28,649,298 | 0.36% |
| 2024-05-28 | 14.19 | 14.28 | 13.94 | 13.99 | 13.50 | qfq | 3,113,890 | 43,808,222 | -2.17% |
| 2024-05-27 | 14.35 | 14.35 | 13.95 | 14.30 | 13.80 | qfq | 3,945,600 | 55,717,222 | -0.35% |
| 2024-05-24 | 14.28 | 14.51 | 14.25 | 14.35 | 13.85 | qfq | 2,128,148 | 30,622,201 | 0.77% |
| 2024-05-23 | 14.68 | 14.68 | 14.14 | 14.24 | 13.75 | qfq | 3,574,984 | 51,246,634 | -2.06% |
| 2024-05-22 | 15.13 | 15.21 | 14.48 | 14.54 | 14.04 | qfq | 4,822,090 | 70,826,577 | -3.58% |
| 2024-05-21 | 15.06 | 15.26 | 14.89 | 15.08 | 14.56 | qfq | 1,804,550 | 27,169,703 | 0.20% |
| 2024-05-20 | 14.80 | 15.35 | 14.80 | 15.05 | 14.53 | qfq | 3,238,850 | 48,979,962 | 0.94% |
| 2024-05-17 | 14.68 | 15.09 | 14.66 | 14.91 | 14.39 | qfq | 2,958,160 | 44,104,324 | 1.02% |
| 2024-05-16 | 14.89 | 14.95 | 14.70 | 14.76 | 14.25 | qfq | 2,808,948 | 41,626,093 | -0.74% |
| 2024-05-15 | 15.31 | 15.40 | 14.83 | 14.87 | 14.35 | qfq | 3,394,000 | 50,902,004 | -3.69% |
| 2024-05-14 | 14.90 | 15.51 | 14.89 | 15.44 | 14.90 | qfq | 5,188,148 | 79,529,819 | 3.28% |
| 2024-05-13 | 14.77 | 15.23 | 14.74 | 14.95 | 14.43 | qfq | 4,031,760 | 60,368,801 | -0.60% |
| 2024-05-10 | 15.06 | 15.37 | 14.91 | 15.04 | 14.52 | qfq | 5,029,370 | 75,808,321 | -0.73% |
| 2024-05-09 | 14.38 | 15.45 | 14.38 | 15.15 | 14.62 | qfq | 7,421,290 | 111,433,425 | 5.43% |
| 2024-05-08 | 14.36 | 14.74 | 14.27 | 14.37 | 13.87 | qfq | 3,784,030 | 54,910,295 | 0.00% |
| 2024-05-07 | 14.45 | 14.80 | 14.15 | 14.37 | 13.87 | qfq | 4,960,580 | 71,681,229 | -0.42% |
| 2024-05-06 | 14.30 | 14.50 | 13.84 | 14.43 | 13.93 | qfq | 5,661,800 | 80,335,632 | 1.19% |
| 2024-04-30 | 13.68 | 14.33 | 13.68 | 14.26 | 13.77 | qfq | 6,962,239 | 98,552,785 | 3.41% |
| 2024-04-29 | 13.51 | 13.84 | 13.23 | 13.79 | 13.31 | qfq | 6,110,900 | 83,138,689 | 1.55% |
| 2024-04-26 | 13.63 | 13.88 | 13.47 | 13.58 | 13.11 | qfq | 6,889,186 | 94,094,615 | -1.31% |
| 2024-04-25 | 14.30 | 14.39 | 13.60 | 13.76 | 13.28 | qfq | 10,409,050 | 144,551,414 | -5.36% |
| 2024-04-24 | 13.31 | 15.08 | 13.22 | 14.54 | 14.04 | qfq | 20,246,556 | 287,329,017 | 13.15% |
| 2024-04-23 | 12.70 | 12.95 | 12.51 | 12.85 | 12.40 | qfq | 5,008,790 | 63,670,102 | 0.16% |
| 2024-04-22 | 12.38 | 12.90 | 12.26 | 12.83 | 12.38 | qfq | 5,251,680 | 66,429,895 | 4.39% |
| 2024-04-19 | 12.14 | 12.34 | 11.83 | 12.29 | 11.86 | qfq | 3,033,190 | 36,714,999 | 1.15% |
| 2024-04-18 | 12.01 | 12.59 | 12.01 | 12.15 | 11.73 | qfq | 4,547,910 | 56,095,704 | 0.75% |
| 2024-04-17 | 11.36 | 12.11 | 11.36 | 12.06 | 11.64 | qfq | 3,791,190 | 44,648,638 | 6.26% |
| 2024-04-16 | 11.50 | 11.69 | 11.18 | 11.35 | 10.96 | qfq | 3,369,450 | 38,626,867 | -2.74% |
| 2024-04-15 | 12.04 | 12.38 | 11.29 | 11.67 | 11.27 | qfq | 5,384,350 | 63,312,943 | -3.71% |
| 2024-04-12 | 11.99 | 12.28 | 11.90 | 12.12 | 11.70 | qfq | 2,702,600 | 32,824,867 | 1.17% |
| 2024-04-11 | 11.90 | 12.26 | 11.74 | 11.98 | 11.56 | qfq | 2,371,940 | 28,402,887 | 0.17% |
| 2024-04-10 | 12.20 | 12.64 | 11.87 | 11.96 | 11.55 | qfq | 4,149,140 | 50,438,336 | -1.73% |
| 2024-04-09 | 11.57 | 12.19 | 11.54 | 12.17 | 11.75 | qfq | 2,821,400 | 33,613,239 | 4.28% |
| 2024-04-08 | 11.90 | 11.91 | 11.65 | 11.67 | 11.27 | qfq | 2,033,150 | 23,909,334 | -1.93% |
| 2024-04-03 | 11.84 | 11.95 | 11.54 | 11.90 | 11.49 | qfq | 2,927,680 | 34,482,310 | 0.59% |
| 2024-04-02 | 11.48 | 11.85 | 11.48 | 11.83 | 11.42 | qfq | 3,293,480 | 38,420,054 | 3.05% |
| 2024-04-01 | 11.44 | 11.60 | 11.24 | 11.48 | 11.08 | qfq | 2,750,699 | 31,491,412 | 1.41% |
| 2024-03-29 | 11.02 | 11.32 | 11.01 | 11.32 | 10.93 | qfq | 2,473,839 | 27,553,994 | 2.72% |
| 2024-03-28 | 11.00 | 11.27 | 10.82 | 11.02 | 10.64 | qfq | 2,687,020 | 29,563,960 | -0.27% |
| 2024-03-27 | 10.90 | 11.32 | 10.90 | 11.05 | 10.67 | qfq | 2,261,900 | 25,190,913 | -0.18% |
| 2024-03-26 | 11.13 | 11.39 | 10.89 | 11.07 | 10.69 | qfq | 2,179,500 | 24,205,476 | -0.27% |
| 2024-03-25 | 11.60 | 11.67 | 11.06 | 11.10 | 10.71 | qfq | 2,206,672 | 25,060,450 | -4.80% |
| 2024-03-22 | 11.82 | 11.93 | 11.42 | 11.66 | 11.26 | qfq | 1,950,700 | 22,686,070 | -1.27% |
| 2024-03-21 | 11.79 | 11.95 | 11.63 | 11.81 | 11.40 | qfq | 1,909,342 | 22,461,960 | 0.08% |
| 2024-03-20 | 11.47 | 11.87 | 11.43 | 11.80 | 11.39 | qfq | 2,995,340 | 35,187,782 | 2.79% |
| 2024-03-19 | 11.36 | 11.66 | 11.36 | 11.48 | 11.08 | qfq | 2,577,900 | 29,641,340 | 1.06% |
| 2024-03-18 | 11.10 | 11.40 | 10.95 | 11.36 | 10.97 | qfq | 3,297,139 | 36,923,355 | 2.90% |
| 2024-03-15 | 11.02 | 11.08 | 10.90 | 11.04 | 10.66 | qfq | 1,878,696 | 20,683,409 | 0.18% |
| 2024-03-14 | 11.15 | 11.30 | 10.87 | 11.02 | 10.64 | qfq | 2,243,872 | 24,813,650 | -0.99% |
| 2024-03-13 | 11.02 | 11.30 | 11.00 | 11.13 | 10.74 | qfq | 2,164,450 | 24,100,685 | 0.18% |
| 2024-03-12 | 10.92 | 11.11 | 10.84 | 11.11 | 10.72 | qfq | 2,147,759 | 23,615,184 | 1.74% |
| 2024-03-11 | 10.69 | 10.93 | 10.65 | 10.92 | 10.54 | qfq | 1,554,200 | 16,785,611 | 2.15% |
| 2024-03-08 | 10.59 | 10.88 | 10.49 | 10.69 | 10.32 | qfq | 1,058,600 | 11,244,608 | 0.94% |
| 2024-03-07 | 10.69 | 10.98 | 10.59 | 10.59 | 10.22 | qfq | 2,377,350 | 25,629,047 | -0.56% |
| 2024-03-06 | 10.76 | 10.80 | 10.52 | 10.65 | 10.28 | qfq | 1,830,400 | 19,495,980 | -1.11% |
| 2024-03-05 | 10.95 | 10.95 | 10.71 | 10.77 | 10.40 | qfq | 1,436,500 | 15,554,302 | -1.28% |
| 2024-03-04 | 10.95 | 11.05 | 10.68 | 10.91 | 10.53 | qfq | 2,136,100 | 23,232,704 | -0.37% |
| 2024-03-01 | 11.06 | 11.19 | 10.76 | 10.95 | 10.57 | qfq | 2,919,468 | 31,919,641 | -1.17% |
| 2024-02-29 | 10.89 | 11.20 | 10.80 | 11.08 | 10.70 | qfq | 2,766,850 | 30,390,560 | 0.64% |
| 2024-02-28 | 11.62 | 11.89 | 11.00 | 11.01 | 10.63 | qfq | 3,806,300 | 43,591,251 | -5.49% |
| 2024-02-27 | 11.37 | 11.65 | 11.33 | 11.65 | 11.25 | qfq | 1,808,200 | 20,851,466 | 1.75% |
| 2024-02-26 | 11.50 | 11.76 | 11.37 | 11.45 | 11.05 | qfq | 2,226,119 | 25,738,467 | -0.35% |
| 2024-02-23 | 11.57 | 11.57 | 11.25 | 11.49 | 11.09 | qfq | 2,032,161 | 23,162,019 | 1.06% |
| 2024-02-22 | 11.34 | 11.56 | 11.28 | 11.37 | 10.98 | qfq | 1,119,158 | 12,739,802 | 0.53% |
| 2024-02-21 | 10.98 | 11.87 | 10.98 | 11.31 | 10.92 | qfq | 2,645,198 | 30,499,870 | 0.71% |
| 2024-02-20 | 10.88 | 11.33 | 10.61 | 11.23 | 10.84 | qfq | 1,913,340 | 21,012,636 | 3.31% |
| 2024-02-19 | 10.98 | 11.00 | 10.59 | 10.87 | 10.49 | qfq | 3,365,931 | 36,390,238 | 1.59% |
| 2024-02-08 | 10.00 | 10.83 | 9.72 | 10.70 | 10.33 | qfq | 3,845,004 | 39,701,392 | 9.74% |
| 2024-02-07 | 9.88 | 10.20 | 9.50 | 9.75 | 9.41 | qfq | 5,050,250 | 49,787,364 | -1.32% |
| 2024-02-06 | 9.48 | 10.29 | 8.82 | 9.88 | 9.54 | qfq | 5,310,448 | 50,279,693 | 4.88% |
| 2024-02-05 | 10.40 | 10.40 | 9.24 | 9.42 | 9.09 | qfq | 5,656,100 | 54,314,143 | -10.80% |
| 2024-02-02 | 11.50 | 11.61 | 10.10 | 10.56 | 10.19 | qfq | 5,858,162 | 62,956,504 | -8.17% |
| 2024-02-01 | 11.86 | 11.96 | 11.36 | 11.50 | 11.10 | qfq | 3,643,834 | 42,369,319 | -3.52% |
| 2024-01-31 | 12.26 | 12.66 | 11.86 | 11.92 | 11.51 | qfq | 2,838,592 | 34,334,274 | -2.77% |
| 2024-01-30 | 12.76 | 12.77 | 12.24 | 12.26 | 11.83 | qfq | 2,567,350 | 31,913,989 | -3.92% |
| 2024-01-29 | 13.03 | 13.15 | 12.71 | 12.76 | 12.32 | qfq | 2,664,600 | 34,166,747 | -2.07% |
| 2024-01-26 | 13.30 | 13.42 | 13.00 | 13.03 | 12.58 | qfq | 1,986,650 | 26,064,474 | -2.47% |
| 2024-01-25 | 13.15 | 13.38 | 12.93 | 13.36 | 12.90 | qfq | 2,435,120 | 32,062,770 | 0.98% |
| 2024-01-24 | 12.99 | 13.29 | 12.78 | 13.23 | 12.77 | qfq | 2,588,500 | 33,752,192 | 1.85% |
| 2024-01-23 | 13.16 | 13.29 | 12.60 | 12.99 | 12.54 | qfq | 3,836,050 | 49,400,724 | -2.26% |
| 2024-01-22 | 13.80 | 13.96 | 13.10 | 13.29 | 12.83 | qfq | 3,819,106 | 51,556,430 | -4.32% |
| 2024-01-19 | 13.99 | 14.45 | 13.79 | 13.89 | 13.41 | qfq | 3,233,880 | 45,524,028 | -1.28% |
| 2024-01-18 | 13.83 | 14.14 | 13.69 | 14.07 | 13.58 | qfq | 5,314,430 | 73,871,750 | 1.44% |
| 2024-01-17 | 14.38 | 14.39 | 13.87 | 13.87 | 13.39 | qfq | 4,988,730 | 70,798,360 | -4.54% |
| 2024-01-16 | 14.81 | 15.39 | 14.24 | 14.53 | 14.03 | qfq | 5,705,810 | 82,819,343 | 0.35% |
| 2024-01-15 | 14.80 | 14.82 | 14.36 | 14.48 | 13.98 | qfq | 6,367,680 | 92,754,128 | -2.29% |
| 2024-01-12 | 13.96 | 14.97 | 13.96 | 14.82 | 14.31 | qfq | 8,554,208 | 125,155,575 | 5.03% |
| 2024-01-11 | 13.68 | 14.30 | 13.60 | 14.11 | 13.62 | qfq | 6,604,070 | 92,835,241 | 3.14% |
| 2024-01-10 | 13.60 | 13.79 | 13.42 | 13.68 | 13.21 | qfq | 3,250,300 | 44,175,631 | 1.26% |
| 2024-01-09 | 13.63 | 13.68 | 13.37 | 13.51 | 13.04 | qfq | 3,694,400 | 49,856,590 | -0.81% |
| 2024-01-08 | 13.62 | 13.69 | 13.36 | 13.62 | 13.15 | qfq | 3,994,100 | 54,056,542 | 0.00% |
| 2024-01-05 | 13.55 | 13.77 | 13.40 | 13.62 | 13.15 | qfq | 3,116,750 | 42,377,960 | 1.11% |
| 2024-01-04 | 13.37 | 13.58 | 13.30 | 13.47 | 13.00 | qfq | 3,510,480 | 47,369,528 | 0.67% |
| 2024-01-03 | 13.45 | 13.55 | 13.34 | 13.38 | 12.92 | qfq | 3,018,600 | 40,476,801 | -0.74% |
| 2024-01-02 | 13.26 | 13.51 | 13.26 | 13.48 | 13.01 | qfq | 1,896,157 | 25,473,905 | 1.35% |
| 2023-12-29 | 13.18 | 13.40 | 13.11 | 13.30 | 12.84 | qfq | 1,741,150 | 23,067,866 | 0.15% |
| 2023-12-28 | 12.93 | 13.29 | 12.74 | 13.28 | 12.82 | qfq | 2,828,930 | 37,038,539 | 2.23% |
| 2023-12-27 | 12.55 | 13.03 | 12.50 | 12.99 | 12.54 | qfq | 2,320,530 | 29,684,549 | 4.17% |
| 2023-12-26 | 12.80 | 12.90 | 12.46 | 12.47 | 12.04 | qfq | 2,035,270 | 25,630,052 | -2.35% |
| 2023-12-25 | 12.80 | 12.94 | 12.68 | 12.77 | 12.33 | qfq | 1,164,999 | 14,878,661 | -0.93% |
| 2023-12-22 | 13.13 | 13.14 | 12.82 | 12.89 | 12.44 | qfq | 1,124,800 | 14,560,944 | -1.15% |
| 2023-12-21 | 12.80 | 13.12 | 12.64 | 13.04 | 12.59 | qfq | 1,781,050 | 22,953,547 | 1.88% |
| 2023-12-20 | 13.05 | 13.05 | 12.80 | 12.80 | 12.36 | qfq | 1,123,000 | 14,504,166 | -1.23% |
| 2023-12-19 | 13.14 | 13.14 | 12.91 | 12.96 | 12.51 | qfq | 1,973,050 | 25,629,210 | -0.99% |
| 2023-12-18 | 13.17 | 13.33 | 13.04 | 13.09 | 12.64 | qfq | 2,173,000 | 28,603,252 | -1.36% |
| 2023-12-15 | 13.29 | 13.48 | 13.21 | 13.27 | 12.81 | qfq | 1,343,800 | 17,854,737 | -0.15% |
| 2023-12-14 | 13.17 | 13.48 | 13.11 | 13.29 | 12.83 | qfq | 1,608,250 | 21,437,106 | 0.99% |
| 2023-12-13 | 13.34 | 13.42 | 13.16 | 13.16 | 12.70 | qfq | 1,463,828 | 19,362,828 | -1.28% |
| 2023-12-12 | 13.32 | 13.40 | 13.17 | 13.33 | 12.87 | qfq | 1,389,430 | 18,484,239 | 0.76% |
| 2023-12-11 | 13.20 | 13.34 | 13.02 | 13.23 | 12.77 | qfq | 2,207,930 | 29,123,042 | 0.53% |
| 2023-12-08 | 13.56 | 13.58 | 13.15 | 13.16 | 12.70 | qfq | 2,291,700 | 30,491,957 | -2.45% |
| 2023-12-07 | 13.65 | 13.65 | 13.20 | 13.49 | 13.02 | qfq | 1,884,500 | 25,217,030 | -0.37% |
| 2023-12-06 | 13.22 | 13.61 | 13.17 | 13.54 | 13.07 | qfq | 2,290,461 | 30,785,553 | 2.11% |
| 2023-12-05 | 13.33 | 13.44 | 13.25 | 13.26 | 12.80 | qfq | 1,536,260 | 20,501,404 | -0.82% |
| 2023-12-04 | 13.41 | 13.42 | 13.19 | 13.37 | 12.91 | qfq | 1,290,060 | 17,210,349 | 0.07% |
| 2023-12-01 | 13.45 | 13.59 | 13.32 | 13.36 | 12.90 | qfq | 1,176,628 | 15,802,842 | -0.67% |
| 2023-11-30 | 13.47 | 13.59 | 13.35 | 13.45 | 12.98 | qfq | 1,273,550 | 17,141,630 | 0.00% |
| 2023-11-29 | 13.51 | 13.57 | 13.23 | 13.45 | 12.98 | qfq | 1,430,450 | 19,140,588 | -0.66% |
| 2023-11-28 | 13.56 | 13.63 | 13.39 | 13.54 | 13.07 | qfq | 1,031,770 | 13,966,372 | 0.15% |
| 2023-11-27 | 13.49 | 13.59 | 13.28 | 13.52 | 13.05 | qfq | 1,988,650 | 26,806,570 | -0.07% |
| 2023-11-24 | 13.65 | 13.70 | 13.51 | 13.53 | 13.06 | qfq | 1,375,290 | 18,657,926 | -0.81% |
| 2023-11-23 | 13.58 | 13.68 | 13.53 | 13.64 | 13.17 | qfq | 1,094,900 | 14,896,427 | 0.37% |
| 2023-11-22 | 13.58 | 13.72 | 13.55 | 13.59 | 13.12 | qfq | 1,178,590 | 16,065,567 | 0.07% |
| 2023-11-21 | 13.61 | 13.79 | 13.53 | 13.58 | 13.11 | qfq | 1,443,000 | 19,697,037 | -0.07% |
| 2023-11-20 | 13.44 | 13.61 | 13.40 | 13.59 | 13.12 | qfq | 1,489,490 | 20,148,264 | 1.12% |
| 2023-11-17 | 13.49 | 13.56 | 13.39 | 13.44 | 12.97 | qfq | 1,031,030 | 13,865,360 | -0.37% |
| 2023-11-16 | 13.58 | 13.80 | 13.47 | 13.49 | 13.02 | qfq | 1,521,550 | 20,708,001 | -0.66% |
| 2023-11-15 | 13.45 | 13.69 | 13.38 | 13.58 | 13.11 | qfq | 2,136,300 | 28,950,043 | 1.34% |
| 2023-11-14 | 13.50 | 13.54 | 13.31 | 13.40 | 12.94 | qfq | 1,364,050 | 18,343,346 | -0.15% |
| 2023-11-13 | 13.37 | 13.45 | 13.24 | 13.42 | 12.95 | qfq | 1,349,700 | 18,019,926 | 0.37% |
| 2023-11-10 | 13.33 | 13.38 | 13.18 | 13.37 | 12.91 | qfq | 1,108,550 | 14,758,024 | 0.75% |
| 2023-11-09 | 13.25 | 13.46 | 13.25 | 13.27 | 12.81 | qfq | 1,250,750 | 16,681,432 | -0.38% |
| 2023-11-08 | 13.35 | 13.43 | 13.24 | 13.32 | 12.86 | qfq | 1,004,900 | 13,409,102 | -0.22% |
| 2023-11-07 | 13.29 | 13.45 | 13.15 | 13.35 | 12.89 | qfq | 1,663,340 | 22,132,842 | 0.45% |
| 2023-11-06 | 13.30 | 13.41 | 13.21 | 13.29 | 12.83 | qfq | 1,456,130 | 19,330,308 | 0.15% |
| 2023-11-03 | 13.23 | 13.43 | 13.16 | 13.27 | 12.81 | qfq | 1,424,300 | 18,897,630 | -0.08% |
| 2023-11-02 | 13.41 | 13.56 | 13.20 | 13.28 | 12.82 | qfq | 2,382,140 | 31,674,702 | -1.34% |
| 2023-11-01 | 13.54 | 13.54 | 13.34 | 13.46 | 12.99 | qfq | 1,549,480 | 20,817,471 | -0.44% |
| 2023-10-31 | 13.47 | 13.65 | 13.39 | 13.52 | 13.05 | qfq | 2,101,399 | 28,392,412 | 0.37% |
| 2023-10-30 | 13.33 | 13.70 | 13.33 | 13.47 | 13.00 | qfq | 3,044,557 | 41,241,532 | 0.60% |
| 2023-10-27 | 13.08 | 13.42 | 12.99 | 13.39 | 12.93 | qfq | 2,538,190 | 33,777,640 | 2.21% |
| 2023-10-26 | 12.91 | 13.14 | 12.84 | 13.10 | 12.65 | qfq | 2,233,370 | 29,117,704 | 0.92% |
| 2023-10-25 | 12.54 | 13.02 | 12.54 | 12.98 | 12.53 | qfq | 3,116,890 | 39,903,802 | 3.76% |
| 2023-10-24 | 12.08 | 12.68 | 11.86 | 12.51 | 12.08 | qfq | 3,757,070 | 46,549,079 | 5.13% |
| 2023-10-23 | 12.09 | 12.10 | 11.76 | 11.90 | 11.49 | qfq | 1,401,260 | 16,676,441 | -1.73% |
| 2023-10-20 | 12.20 | 12.30 | 12.05 | 12.11 | 11.69 | qfq | 1,008,850 | 12,254,337 | -0.49% |
| 2023-10-19 | 12.29 | 12.44 | 12.12 | 12.17 | 11.75 | qfq | 974,580 | 11,961,129 | -0.98% |
| 2023-10-18 | 12.54 | 12.54 | 12.29 | 12.29 | 11.86 | qfq | 1,149,700 | 14,223,717 | -1.92% |
| 2023-10-17 | 12.59 | 12.68 | 12.46 | 12.53 | 12.10 | qfq | 908,496 | 11,364,080 | -0.48% |
| 2023-10-16 | 12.57 | 12.74 | 12.53 | 12.59 | 12.15 | qfq | 1,030,048 | 12,997,038 | 0.16% |
| 2023-10-13 | 12.69 | 12.73 | 12.51 | 12.57 | 12.13 | qfq | 1,255,980 | 15,823,307 | -1.33% |
| 2023-10-12 | 12.88 | 12.93 | 12.65 | 12.74 | 12.30 | qfq | 1,060,500 | 13,482,037 | -0.16% |
| 2023-10-11 | 12.75 | 12.85 | 12.67 | 12.76 | 12.32 | qfq | 1,122,800 | 14,330,440 | 0.24% |
| 2023-10-10 | 12.70 | 12.88 | 12.61 | 12.73 | 12.29 | qfq | 1,135,000 | 14,478,225 | 0.63% |
| 2023-10-09 | 12.87 | 12.88 | 12.61 | 12.65 | 12.21 | qfq | 1,214,940 | 15,392,482 | -1.79% |
| 2023-09-28 | 12.88 | 12.98 | 12.78 | 12.88 | 12.43 | qfq | 924,220 | 11,874,815 | 0.23% |
| 2023-09-27 | 12.85 | 13.00 | 12.80 | 12.85 | 12.40 | qfq | 922,890 | 11,897,594 | 0.39% |
| 2023-09-26 | 13.01 | 13.01 | 12.80 | 12.80 | 12.36 | qfq | 664,878 | 8,557,276 | -1.08% |
| 2023-09-25 | 13.05 | 13.11 | 12.90 | 12.94 | 12.49 | qfq | 960,160 | 12,448,605 | -1.07% |
| 2023-09-22 | 12.82 | 13.12 | 12.77 | 13.08 | 12.63 | qfq | 1,068,550 | 13,880,332 | 2.03% |
| 2023-09-21 | 12.99 | 13.11 | 12.78 | 12.82 | 12.38 | qfq | 1,004,990 | 12,933,651 | -1.23% |
| 2023-09-20 | 13.08 | 13.15 | 12.98 | 12.98 | 12.53 | qfq | 1,088,508 | 14,223,797 | -0.54% |
| 2023-09-19 | 13.17 | 13.19 | 12.92 | 13.05 | 12.60 | qfq | 1,475,550 | 19,284,107 | -0.68% |
| 2023-09-18 | 12.90 | 13.20 | 12.73 | 13.14 | 12.68 | qfq | 1,487,670 | 19,404,681 | 1.86% |
| 2023-09-15 | 12.79 | 12.99 | 12.77 | 12.90 | 12.45 | qfq | 1,031,400 | 13,298,992 | 0.86% |
| 2023-09-14 | 12.92 | 12.96 | 12.69 | 12.79 | 12.35 | qfq | 1,201,800 | 15,356,030 | -0.78% |
| 2023-09-13 | 13.12 | 13.13 | 12.86 | 12.89 | 12.44 | qfq | 1,001,300 | 12,970,078 | -1.68% |
| 2023-09-12 | 13.08 | 13.19 | 12.99 | 13.11 | 12.66 | qfq | 1,139,300 | 14,939,409 | 0.46% |
| 2023-09-11 | 12.81 | 13.13 | 12.75 | 13.05 | 12.60 | qfq | 1,392,350 | 18,071,812 | 1.64% |
| 2023-09-08 | 12.88 | 12.99 | 12.79 | 12.84 | 12.39 | qfq | 1,406,250 | 18,108,022 | -0.47% |
| 2023-09-07 | 13.10 | 13.16 | 12.86 | 12.90 | 12.45 | qfq | 1,348,480 | 17,487,260 | -1.53% |
| 2023-09-06 | 13.23 | 13.27 | 12.99 | 13.10 | 12.65 | qfq | 2,041,340 | 26,697,104 | -0.76% |
| 2023-09-05 | 13.12 | 13.34 | 13.04 | 13.20 | 12.74 | qfq | 2,087,750 | 27,484,568 | 0.15% |
| 2023-09-04 | 13.00 | 13.24 | 13.00 | 13.18 | 12.72 | qfq | 1,803,450 | 23,682,782 | 0.76% |
| 2023-09-01 | 12.77 | 13.24 | 12.77 | 13.08 | 12.63 | qfq | 3,283,900 | 42,881,540 | 2.59% |
| 2023-08-31 | 12.51 | 12.86 | 12.46 | 12.75 | 12.31 | qfq | 2,868,486 | 36,390,695 | 1.59% |
| 2023-08-30 | 12.40 | 12.83 | 12.31 | 12.55 | 12.11 | qfq | 4,779,949 | 60,133,270 | -2.33% |
| 2023-08-29 | 12.47 | 12.88 | 12.45 | 12.85 | 12.40 | qfq | 2,538,300 | 32,233,757 | 3.38% |
| 2023-08-28 | 12.88 | 12.90 | 12.38 | 12.43 | 12.00 | qfq | 3,061,599 | 38,684,869 | 1.06% |
| 2023-08-25 | 12.31 | 12.62 | 12.23 | 12.30 | 11.87 | qfq | 2,403,743 | 29,862,254 | -0.57% |
| 2023-08-24 | 12.39 | 12.46 | 11.95 | 12.37 | 11.94 | qfq | 2,477,450 | 30,321,485 | 0.81% |
| 2023-08-23 | 12.63 | 12.75 | 12.23 | 12.27 | 11.84 | qfq | 3,007,820 | 37,112,645 | -2.85% |
| 2023-08-22 | 13.17 | 13.30 | 12.44 | 12.63 | 12.19 | qfq | 3,914,600 | 49,804,670 | -4.03% |
| 2023-08-21 | 13.37 | 13.49 | 13.15 | 13.16 | 12.70 | qfq | 1,881,800 | 24,990,697 | -1.64% |
| 2023-08-18 | 13.54 | 13.65 | 13.37 | 13.38 | 12.92 | qfq | 1,594,600 | 21,501,393 | -1.33% |
| 2023-08-17 | 13.38 | 13.61 | 13.16 | 13.56 | 13.09 | qfq | 2,301,050 | 30,820,492 | 0.67% |
| 2023-08-16 | 13.79 | 13.87 | 13.44 | 13.47 | 13.00 | qfq | 2,882,000 | 39,263,080 | -2.18% |
| 2023-08-15 | 13.54 | 14.01 | 13.42 | 13.77 | 13.29 | qfq | 4,250,650 | 58,419,048 | 1.32% |
| 2023-08-14 | 13.64 | 13.73 | 13.38 | 13.59 | 13.12 | qfq | 2,258,250 | 30,631,890 | -0.22% |
| 2023-08-11 | 14.05 | 14.05 | 13.54 | 13.62 | 13.15 | qfq | 2,606,750 | 35,769,166 | -2.44% |
| 2023-08-10 | 13.96 | 14.06 | 13.88 | 13.96 | 13.48 | qfq | 1,168,150 | 16,304,788 | 0.00% |
| 2023-08-09 | 14.13 | 14.15 | 13.89 | 13.96 | 13.48 | qfq | 1,620,500 | 22,643,885 | -1.27% |
| 2023-08-08 | 14.12 | 14.25 | 13.95 | 14.14 | 13.65 | qfq | 1,800,400 | 25,349,707 | 0.14% |
| 2023-08-07 | 14.15 | 14.20 | 14.05 | 14.12 | 13.63 | qfq | 1,675,500 | 23,645,543 | 0.07% |
| 2023-08-04 | 14.25 | 14.41 | 14.02 | 14.11 | 13.62 | qfq | 2,237,960 | 31,812,568 | -0.70% |
| 2023-08-03 | 14.08 | 14.25 | 14.02 | 14.21 | 13.72 | qfq | 2,053,740 | 29,090,116 | 0.92% |
| 2023-08-02 | 14.18 | 14.31 | 14.06 | 14.08 | 13.59 | qfq | 1,385,740 | 19,598,648 | -1.40% |
| 2023-08-01 | 14.23 | 14.33 | 14.19 | 14.28 | 13.78 | qfq | 1,704,380 | 24,279,347 | -0.14% |
| 2023-07-31 | 14.14 | 14.36 | 14.01 | 14.30 | 13.80 | qfq | 3,003,550 | 42,652,407 | 2.07% |
| 2023-07-28 | 13.89 | 14.06 | 13.79 | 14.01 | 13.52 | qfq | 1,798,090 | 25,158,447 | 0.86% |
| 2023-07-27 | 13.77 | 14.03 | 13.75 | 13.89 | 13.41 | qfq | 1,765,800 | 24,565,207 | 0.87% |
| 2023-07-26 | 13.88 | 13.88 | 13.71 | 13.77 | 13.29 | qfq | 1,219,100 | 16,788,158 | -0.79% |
| 2023-07-25 | 13.78 | 13.90 | 13.70 | 13.88 | 13.40 | qfq | 1,887,710 | 26,100,280 | 1.46% |
| 2023-07-24 | 13.87 | 13.95 | 13.67 | 13.68 | 13.21 | qfq | 1,941,430 | 26,720,763 | -1.72% |
| 2023-07-21 | 13.73 | 14.06 | 13.73 | 13.92 | 13.44 | qfq | 1,935,560 | 27,031,340 | 0.87% |
| 2023-07-20 | 14.09 | 14.10 | 13.79 | 13.80 | 13.32 | qfq | 1,594,700 | 22,218,744 | -1.71% |
| 2023-07-19 | 13.91 | 14.06 | 13.88 | 14.04 | 13.55 | qfq | 1,898,000 | 26,583,430 | 0.65% |
| 2023-07-18 | 13.93 | 13.99 | 13.78 | 13.95 | 13.47 | qfq | 1,404,300 | 19,577,997 | 0.36% |