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
真兰仪表301303.SZ
最近收盘价13.312026-07-17
最近交易日2026-07-17
成交量（股）6,782,652
成交额（元）92,793,251
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-26 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-16 | 2025-09-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-15 | 2024-11-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | bonus_share | — | — | 0.4 | — | 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 | 14.03 | 14.31 | 13.25 | 13.31 | 13.31 | qfq | 6,782,652 | 92,793,251 | -5.80% |
| 2026-07-16 | 14.50 | 14.63 | 14.03 | 14.13 | 14.13 | qfq | 5,097,292 | 72,772,308 | -2.95% |
| 2026-07-15 | 15.08 | 15.18 | 14.48 | 14.56 | 14.56 | qfq | 5,648,208 | 82,864,737 | -3.89% |
| 2026-07-14 | 14.97 | 15.83 | 14.73 | 15.15 | 15.15 | qfq | 7,837,035 | 118,637,782 | 3.20% |
| 2026-07-13 | 15.32 | 15.71 | 14.63 | 14.68 | 14.68 | qfq | 6,878,428 | 103,696,378 | -5.11% |
| 2026-07-10 | 16.06 | 16.50 | 15.35 | 15.47 | 15.47 | qfq | 11,292,038 | 177,157,165 | -4.62% |
| 2026-07-09 | 14.06 | 16.33 | 13.47 | 16.22 | 16.22 | qfq | 15,983,543 | 241,045,601 | 15.53% |
| 2026-07-08 | 14.82 | 14.84 | 14.02 | 14.04 | 14.04 | qfq | 7,432,547 | 106,053,527 | -5.26% |
| 2026-07-07 | 15.43 | 15.48 | 14.75 | 14.82 | 14.82 | qfq | 5,257,994 | 78,675,362 | -4.26% |
| 2026-07-06 | 15.87 | 15.99 | 15.38 | 15.48 | 15.48 | qfq | 6,877,646 | 107,733,084 | -2.89% |
| 2026-07-03 | 16.76 | 16.79 | 15.90 | 15.94 | 15.94 | qfq | 9,568,060 | 155,162,589 | -5.79% |
| 2026-07-02 | 16.66 | 17.46 | 16.51 | 16.92 | 16.92 | qfq | 8,886,524 | 151,251,521 | 0.53% |
| 2026-07-01 | 17.36 | 17.50 | 16.50 | 16.83 | 16.83 | qfq | 8,496,877 | 142,638,859 | -1.87% |
| 2026-06-30 | 17.58 | 17.80 | 16.80 | 17.15 | 17.15 | qfq | 11,024,924 | 189,401,699 | 3.38% |
| 2026-06-29 | 16.77 | 16.79 | 16.11 | 16.59 | 16.59 | qfq | 7,260,146 | 119,453,596 | -1.37% |
| 2026-06-26 | 17.05 | 17.54 | 16.68 | 16.82 | 16.82 | qfq | 7,681,420 | 130,712,304 | -1.98% |
| 2026-06-25 | 17.46 | 17.49 | 16.89 | 17.16 | 17.16 | qfq | 7,171,588 | 122,755,428 | -1.72% |
| 2026-06-24 | 17.38 | 17.82 | 17.11 | 17.46 | 17.46 | qfq | 8,109,221 | 140,713,081 | -0.68% |
| 2026-06-23 | 17.38 | 18.11 | 17.21 | 17.58 | 17.58 | qfq | 12,230,612 | 216,958,033 | 0.06% |
| 2026-06-22 | 17.55 | 18.17 | 17.25 | 17.57 | 17.57 | qfq | 10,738,873 | 188,501,803 | -2.28% |
| 2026-06-18 | 18.24 | 18.58 | 17.62 | 17.98 | 17.98 | qfq | 16,968,954 | 305,728,315 | -1.75% |
| 2026-06-17 | 16.19 | 18.96 | 16.01 | 18.30 | 18.30 | qfq | 27,628,477 | 503,977,124 | 12.75% |
| 2026-06-16 | 15.73 | 16.38 | 15.47 | 16.23 | 16.23 | qfq | 10,439,103 | 166,904,502 | 2.53% |
| 2026-06-15 | 15.23 | 16.15 | 15.20 | 15.83 | 15.83 | qfq | 11,668,935 | 181,492,638 | 1.93% |
| 2026-06-12 | 14.95 | 16.59 | 14.81 | 15.53 | 15.53 | qfq | 18,749,437 | 296,918,129 | 6.44% |
| 2026-06-11 | 14.94 | 14.98 | 14.22 | 14.59 | 14.59 | qfq | 10,315,668 | 150,191,542 | -3.31% |
| 2026-06-10 | 15.29 | 15.98 | 14.71 | 15.09 | 15.09 | qfq | 15,028,281 | 228,264,772 | -3.21% |
| 2026-06-09 | 17.08 | 17.25 | 15.45 | 15.59 | 15.59 | qfq | 19,998,146 | 320,676,899 | -8.72% |
| 2026-06-08 | 17.29 | 17.98 | 16.89 | 17.08 | 17.08 | qfq | 26,028,903 | 452,278,847 | 1.18% |
| 2026-06-05 | 15.96 | 17.77 | 15.96 | 16.88 | 16.88 | qfq | 36,069,759 | 612,915,942 | 13.75% |
| 2026-06-04 | 13.83 | 14.86 | 13.80 | 14.84 | 14.84 | qfq | 10,825,411 | 157,080,199 | 7.54% |
| 2026-06-03 | 13.48 | 13.92 | 13.48 | 13.80 | 13.80 | qfq | 2,442,500 | 33,433,472 | 2.00% |
| 2026-06-02 | 13.81 | 13.96 | 13.53 | 13.53 | 13.53 | qfq | 2,081,100 | 28,421,684 | -2.03% |
| 2026-06-01 | 13.40 | 13.90 | 13.28 | 13.81 | 13.81 | qfq | 2,963,540 | 40,470,114 | 3.83% |
| 2026-05-29 | 13.81 | 13.81 | 13.24 | 13.30 | 13.30 | qfq | 2,802,589 | 37,695,079 | -2.78% |
| 2026-05-28 | 13.78 | 13.97 | 13.60 | 13.68 | 13.68 | qfq | 2,078,839 | 28,574,940 | -1.23% |
| 2026-05-27 | 13.96 | 14.17 | 13.74 | 13.85 | 13.85 | qfq | 3,217,283 | 44,668,783 | -0.79% |
| 2026-05-26 | 14.11 | 14.57 | 13.78 | 13.96 | 13.96 | qfq | 4,988,912 | 70,386,786 | -0.85% |
| 2026-05-25 | 14.18 | 14.33 | 13.93 | 14.08 | 13.80 | qfq | 2,294,386 | 32,197,692 | -1.12% |
| 2026-05-22 | 14.05 | 14.30 | 13.85 | 14.24 | 13.96 | qfq | 2,253,761 | 31,737,348 | 1.86% |
| 2026-05-21 | 14.43 | 14.55 | 13.95 | 13.98 | 13.70 | qfq | 2,682,080 | 38,253,340 | -3.12% |
| 2026-05-20 | 14.41 | 14.48 | 14.32 | 14.43 | 14.14 | qfq | 1,709,693 | 24,621,451 | -0.35% |
| 2026-05-19 | 14.20 | 14.51 | 14.16 | 14.48 | 14.19 | qfq | 2,587,371 | 37,042,385 | 2.04% |
| 2026-05-18 | 14.23 | 14.32 | 14.11 | 14.19 | 13.91 | qfq | 3,004,080 | 42,609,693 | -0.77% |
| 2026-05-15 | 14.45 | 14.55 | 14.20 | 14.30 | 14.02 | qfq | 3,401,920 | 48,799,067 | -1.04% |
| 2026-05-14 | 14.80 | 14.89 | 14.45 | 14.45 | 14.16 | qfq | 3,397,160 | 49,559,830 | -2.36% |
| 2026-05-13 | 14.79 | 14.95 | 14.72 | 14.80 | 14.51 | qfq | 2,601,455 | 38,655,706 | 0.14% |
| 2026-05-12 | 14.92 | 15.08 | 14.76 | 14.78 | 14.49 | qfq | 3,134,280 | 46,642,848 | -1.34% |
| 2026-05-11 | 15.18 | 15.20 | 14.90 | 14.98 | 14.68 | qfq | 4,263,395 | 63,920,751 | -1.12% |
| 2026-05-08 | 15.09 | 15.17 | 14.90 | 15.15 | 14.85 | qfq | 3,582,860 | 53,867,266 | 0.20% |
| 2026-05-07 | 15.24 | 15.34 | 15.09 | 15.12 | 14.82 | qfq | 3,643,686 | 55,323,294 | -0.72% |
| 2026-05-06 | 15.43 | 15.75 | 15.18 | 15.23 | 14.93 | qfq | 4,962,702 | 76,655,079 | -1.30% |
| 2026-04-30 | 15.28 | 15.56 | 15.28 | 15.43 | 15.12 | qfq | 2,544,349 | 39,273,606 | 0.39% |
| 2026-04-29 | 15.40 | 15.48 | 15.28 | 15.37 | 15.06 | qfq | 2,601,899 | 40,008,605 | 0.00% |
| 2026-04-28 | 15.67 | 15.67 | 15.31 | 15.37 | 15.06 | qfq | 2,696,360 | 41,590,045 | -1.85% |
| 2026-04-27 | 15.55 | 15.85 | 15.50 | 15.66 | 15.35 | qfq | 2,762,560 | 43,216,803 | -0.06% |
| 2026-04-24 | 15.98 | 16.06 | 15.49 | 15.67 | 15.36 | qfq | 4,899,747 | 76,751,524 | -1.94% |
| 2026-04-23 | 16.66 | 16.66 | 15.80 | 15.98 | 15.66 | qfq | 8,073,949 | 129,791,155 | -5.78% |
| 2026-04-22 | 16.41 | 17.15 | 16.35 | 16.96 | 16.62 | qfq | 7,654,276 | 128,716,370 | 2.05% |
| 2026-04-21 | 15.90 | 16.63 | 15.90 | 16.62 | 16.29 | qfq | 6,845,539 | 111,930,751 | 3.55% |
| 2026-04-20 | 15.98 | 16.10 | 15.89 | 16.05 | 15.73 | qfq | 2,908,983 | 46,575,479 | 0.56% |
| 2026-04-17 | 16.02 | 16.12 | 15.91 | 15.96 | 15.64 | qfq | 3,747,957 | 59,976,865 | -0.44% |
| 2026-04-16 | 16.14 | 16.16 | 15.85 | 16.03 | 15.71 | qfq | 3,881,805 | 62,004,526 | -0.74% |
| 2026-04-15 | 16.04 | 16.24 | 15.97 | 16.15 | 15.83 | qfq | 4,702,780 | 75,711,024 | 1.19% |
| 2026-04-14 | 16.05 | 16.18 | 15.85 | 15.96 | 15.64 | qfq | 3,394,540 | 54,346,094 | -0.19% |
| 2026-04-13 | 15.82 | 16.06 | 15.68 | 15.99 | 15.67 | qfq | 4,440,033 | 70,667,912 | 0.95% |
| 2026-04-10 | 15.33 | 16.20 | 15.33 | 15.84 | 15.53 | qfq | 5,523,246 | 87,325,019 | 3.53% |
| 2026-04-09 | 15.13 | 15.35 | 15.12 | 15.30 | 15.00 | qfq | 2,948,023 | 45,037,316 | 0.26% |
| 2026-04-08 | 14.90 | 15.35 | 14.86 | 15.26 | 14.96 | qfq | 3,152,960 | 47,780,778 | 4.02% |
| 2026-04-07 | 14.39 | 14.70 | 14.39 | 14.67 | 14.38 | qfq | 1,943,855 | 28,415,116 | 2.09% |
| 2026-04-03 | 14.60 | 14.79 | 14.28 | 14.37 | 14.08 | qfq | 1,942,419 | 28,026,147 | -1.91% |
| 2026-04-02 | 14.78 | 14.96 | 14.55 | 14.65 | 14.36 | qfq | 2,171,180 | 32,017,045 | -1.15% |
| 2026-04-01 | 14.66 | 14.91 | 14.66 | 14.82 | 14.53 | qfq | 2,094,147 | 30,905,575 | 2.42% |
| 2026-03-31 | 14.61 | 14.74 | 14.43 | 14.47 | 14.18 | qfq | 1,923,800 | 28,082,423 | -0.96% |
| 2026-03-30 | 14.38 | 14.61 | 14.26 | 14.61 | 14.32 | qfq | 1,876,960 | 27,153,835 | 0.76% |
| 2026-03-27 | 14.20 | 14.55 | 14.15 | 14.50 | 14.21 | qfq | 1,982,740 | 28,631,439 | 0.69% |
| 2026-03-26 | 14.63 | 14.82 | 14.34 | 14.40 | 14.11 | qfq | 2,169,172 | 31,489,829 | -2.17% |
| 2026-03-25 | 14.60 | 14.78 | 14.58 | 14.72 | 14.43 | qfq | 2,140,032 | 31,486,859 | 1.10% |
| 2026-03-24 | 14.48 | 14.65 | 14.14 | 14.56 | 14.27 | qfq | 2,977,415 | 42,805,196 | 3.04% |
| 2026-03-23 | 15.01 | 15.02 | 14.03 | 14.13 | 13.85 | qfq | 5,774,536 | 83,553,542 | -6.86% |
| 2026-03-20 | 15.73 | 15.81 | 15.16 | 15.17 | 14.87 | qfq | 3,460,169 | 53,355,504 | -2.69% |
| 2026-03-19 | 15.77 | 15.93 | 15.58 | 15.59 | 15.28 | qfq | 2,648,849 | 41,695,369 | -2.32% |
| 2026-03-18 | 15.73 | 15.98 | 15.56 | 15.96 | 15.64 | qfq | 2,875,892 | 45,342,382 | 1.92% |
| 2026-03-17 | 16.17 | 16.18 | 15.63 | 15.66 | 15.35 | qfq | 4,794,600 | 76,174,865 | -3.15% |
| 2026-03-16 | 16.26 | 16.31 | 15.98 | 16.17 | 15.85 | qfq | 3,275,400 | 52,769,317 | -0.49% |
| 2026-03-13 | 16.58 | 16.58 | 16.21 | 16.25 | 15.93 | qfq | 4,000,740 | 65,623,965 | -2.05% |
| 2026-03-12 | 16.81 | 16.90 | 16.51 | 16.59 | 16.26 | qfq | 4,013,218 | 66,853,061 | -1.31% |
| 2026-03-11 | 16.80 | 16.95 | 16.71 | 16.81 | 16.48 | qfq | 3,758,537 | 63,200,963 | -0.24% |
| 2026-03-10 | 16.78 | 16.88 | 16.59 | 16.85 | 16.51 | qfq | 5,585,902 | 93,526,663 | 1.94% |
| 2026-03-09 | 16.62 | 16.69 | 16.26 | 16.53 | 16.20 | qfq | 7,008,682 | 115,510,740 | -1.25% |
| 2026-03-06 | 15.72 | 16.80 | 15.72 | 16.74 | 16.41 | qfq | 10,103,600 | 166,087,580 | 6.02% |
| 2026-03-05 | 15.97 | 16.09 | 15.73 | 15.79 | 15.48 | qfq | 3,125,600 | 49,745,914 | 0.70% |
| 2026-03-04 | 15.80 | 15.96 | 15.62 | 15.68 | 15.37 | qfq | 3,831,522 | 60,403,254 | -1.26% |
| 2026-03-03 | 16.15 | 16.32 | 15.83 | 15.88 | 15.56 | qfq | 5,488,951 | 88,109,543 | -2.04% |
| 2026-03-02 | 16.31 | 16.50 | 16.05 | 16.21 | 15.89 | qfq | 5,523,725 | 89,839,728 | -2.11% |
| 2026-02-27 | 16.30 | 16.56 | 16.23 | 16.56 | 16.23 | qfq | 5,040,662 | 83,065,294 | 1.22% |
| 2026-02-26 | 16.23 | 16.36 | 16.17 | 16.36 | 16.03 | qfq | 4,084,281 | 66,432,725 | 0.74% |
| 2026-02-25 | 16.22 | 16.30 | 16.16 | 16.24 | 15.92 | qfq | 3,484,022 | 56,559,315 | 0.06% |
| 2026-02-24 | 16.08 | 16.25 | 16.00 | 16.23 | 15.91 | qfq | 3,409,144 | 55,109,371 | 1.76% |
| 2026-02-13 | 15.95 | 16.18 | 15.89 | 15.95 | 15.63 | qfq | 3,569,000 | 57,337,007 | 0.44% |
| 2026-02-12 | 16.06 | 16.08 | 15.82 | 15.88 | 15.56 | qfq | 3,034,824 | 48,386,274 | -0.50% |
| 2026-02-11 | 16.06 | 16.14 | 15.95 | 15.96 | 15.64 | qfq | 2,990,340 | 48,039,310 | -0.62% |
| 2026-02-10 | 16.15 | 16.25 | 16.05 | 16.06 | 15.74 | qfq | 3,348,189 | 53,966,994 | -0.80% |
| 2026-02-09 | 15.97 | 16.21 | 15.90 | 16.19 | 15.87 | qfq | 5,495,118 | 88,533,306 | 2.15% |
| 2026-02-06 | 15.55 | 15.96 | 15.48 | 15.85 | 15.53 | qfq | 5,441,318 | 86,213,753 | 1.93% |
| 2026-02-05 | 15.95 | 16.02 | 15.52 | 15.55 | 15.24 | qfq | 6,269,894 | 98,751,799 | -2.87% |
| 2026-02-04 | 15.90 | 16.13 | 15.88 | 16.01 | 15.69 | qfq | 3,981,584 | 63,699,216 | 0.31% |
| 2026-02-03 | 15.94 | 16.02 | 15.78 | 15.96 | 15.64 | qfq | 5,714,262 | 90,895,318 | 1.08% |
| 2026-02-02 | 15.82 | 16.07 | 15.75 | 15.79 | 15.48 | qfq | 5,967,038 | 94,928,799 | -1.31% |
| 2026-01-30 | 16.40 | 16.43 | 15.77 | 16.00 | 15.68 | qfq | 11,812,266 | 190,000,975 | -3.90% |
| 2026-01-29 | 16.36 | 16.95 | 16.02 | 16.65 | 16.32 | qfq | 16,465,906 | 272,654,462 | 1.15% |
| 2026-01-28 | 16.47 | 17.15 | 16.16 | 16.46 | 16.13 | qfq | 17,368,176 | 287,453,307 | -1.97% |
| 2026-01-27 | 17.22 | 17.50 | 16.35 | 16.79 | 16.46 | qfq | 21,003,099 | 352,415,258 | 4.03% |
| 2026-01-26 | 17.50 | 17.58 | 15.89 | 16.14 | 15.82 | qfq | 26,939,755 | 447,387,306 | -7.82% |
| 2026-01-23 | 16.21 | 18.25 | 16.21 | 17.51 | 17.16 | qfq | 28,682,945 | 502,496,739 | 8.02% |
| 2026-01-22 | 16.05 | 16.42 | 16.05 | 16.21 | 15.89 | qfq | 2,552,501 | 41,465,672 | 0.68% |
| 2026-01-21 | 15.85 | 16.11 | 15.80 | 16.10 | 15.78 | qfq | 2,432,012 | 38,922,448 | 0.81% |
| 2026-01-20 | 15.92 | 16.05 | 15.83 | 15.97 | 15.65 | qfq | 2,779,606 | 44,243,981 | 0.13% |
| 2026-01-19 | 15.71 | 15.98 | 15.69 | 15.95 | 15.63 | qfq | 2,723,499 | 43,282,910 | 1.33% |
| 2026-01-16 | 15.65 | 15.78 | 15.57 | 15.74 | 15.43 | qfq | 2,371,122 | 37,157,383 | 1.16% |
| 2026-01-15 | 15.50 | 15.69 | 15.45 | 15.56 | 15.25 | qfq | 2,659,600 | 41,371,269 | -0.26% |
| 2026-01-14 | 15.64 | 15.85 | 15.40 | 15.60 | 15.29 | qfq | 4,240,979 | 66,452,286 | -0.83% |
| 2026-01-13 | 15.89 | 16.01 | 15.68 | 15.73 | 15.42 | qfq | 4,490,768 | 70,892,308 | 0.13% |
| 2026-01-12 | 15.60 | 15.71 | 15.46 | 15.71 | 15.40 | qfq | 3,074,765 | 48,014,327 | 1.35% |
| 2026-01-09 | 15.49 | 15.57 | 15.38 | 15.50 | 15.19 | qfq | 2,549,340 | 39,474,977 | 0.45% |
| 2026-01-08 | 15.30 | 15.46 | 15.30 | 15.43 | 15.12 | qfq | 2,045,040 | 31,500,120 | 0.72% |
| 2026-01-07 | 15.40 | 15.49 | 15.28 | 15.32 | 15.02 | qfq | 2,585,720 | 39,775,847 | -0.13% |
| 2026-01-06 | 15.38 | 15.38 | 15.22 | 15.34 | 15.03 | qfq | 2,179,900 | 33,351,535 | 0.13% |
| 2026-01-05 | 15.15 | 15.38 | 15.15 | 15.32 | 15.02 | qfq | 2,302,381 | 35,216,842 | 1.19% |
| 2025-12-31 | 15.13 | 15.22 | 15.05 | 15.14 | 14.84 | qfq | 1,498,466 | 22,667,340 | -0.13% |
| 2025-12-30 | 15.25 | 15.25 | 15.10 | 15.16 | 14.86 | qfq | 1,584,886 | 24,052,888 | 0.13% |
| 2025-12-29 | 15.17 | 15.25 | 15.10 | 15.14 | 14.84 | qfq | 1,227,321 | 18,628,608 | -0.39% |
| 2025-12-26 | 15.32 | 15.38 | 15.12 | 15.20 | 14.90 | qfq | 1,681,884 | 25,649,412 | -0.78% |
| 2025-12-25 | 15.34 | 15.36 | 15.22 | 15.32 | 15.02 | qfq | 1,476,981 | 22,604,807 | 0.33% |
| 2025-12-24 | 15.14 | 15.36 | 15.06 | 15.27 | 14.97 | qfq | 1,570,672 | 23,960,619 | 1.33% |
| 2025-12-23 | 15.22 | 15.24 | 15.07 | 15.07 | 14.77 | qfq | 1,351,300 | 20,475,954 | -0.79% |
| 2025-12-22 | 15.26 | 15.32 | 15.14 | 15.19 | 14.89 | qfq | 1,778,297 | 27,079,507 | 0.26% |
| 2025-12-19 | 15.16 | 15.25 | 15.05 | 15.15 | 14.85 | qfq | 1,324,007 | 20,082,262 | 0.73% |
| 2025-12-18 | 14.80 | 15.14 | 14.80 | 15.04 | 14.74 | qfq | 1,380,607 | 20,770,894 | 1.08% |
| 2025-12-17 | 14.91 | 15.02 | 14.67 | 14.88 | 14.58 | qfq | 1,941,825 | 28,747,084 | 0.20% |
| 2025-12-16 | 15.08 | 15.09 | 14.83 | 14.85 | 14.55 | qfq | 2,573,780 | 38,425,237 | -1.59% |
| 2025-12-15 | 15.21 | 15.37 | 15.06 | 15.09 | 14.79 | qfq | 1,954,461 | 29,721,149 | -1.24% |
| 2025-12-12 | 15.27 | 15.50 | 15.08 | 15.28 | 14.98 | qfq | 3,397,681 | 51,980,401 | 1.87% |
| 2025-12-11 | 15.27 | 15.33 | 14.97 | 15.00 | 14.70 | qfq | 2,300,080 | 34,700,219 | -1.45% |
| 2025-12-10 | 15.40 | 15.49 | 15.17 | 15.22 | 14.92 | qfq | 1,442,520 | 21,997,726 | -1.42% |
| 2025-12-09 | 15.64 | 15.70 | 15.42 | 15.44 | 15.13 | qfq | 1,347,302 | 20,954,445 | -1.09% |
| 2025-12-08 | 15.55 | 15.77 | 15.48 | 15.61 | 15.30 | qfq | 2,103,180 | 32,886,477 | 0.06% |
| 2025-12-05 | 15.43 | 15.60 | 15.35 | 15.60 | 15.29 | qfq | 1,366,060 | 21,200,804 | 1.36% |
| 2025-12-04 | 15.55 | 15.59 | 15.33 | 15.39 | 15.08 | qfq | 1,389,420 | 21,448,498 | -1.47% |
| 2025-12-03 | 15.60 | 15.62 | 15.40 | 15.62 | 15.31 | qfq | 1,803,720 | 28,003,807 | 0.19% |
| 2025-12-02 | 15.71 | 15.71 | 15.46 | 15.59 | 15.28 | qfq | 1,874,444 | 29,149,594 | -0.51% |
| 2025-12-01 | 15.42 | 15.98 | 15.37 | 15.67 | 15.36 | qfq | 3,803,320 | 59,950,140 | 1.29% |
| 2025-11-28 | 15.20 | 15.53 | 15.14 | 15.47 | 15.16 | qfq | 2,660,260 | 40,791,107 | 1.44% |
| 2025-11-27 | 15.12 | 15.32 | 15.03 | 15.25 | 14.95 | qfq | 1,609,240 | 24,501,243 | 0.99% |
| 2025-11-26 | 15.43 | 15.49 | 15.07 | 15.10 | 14.80 | qfq | 2,242,740 | 34,198,484 | -2.20% |
| 2025-11-25 | 15.43 | 15.63 | 15.40 | 15.44 | 15.13 | qfq | 1,567,380 | 24,295,268 | 0.39% |
| 2025-11-24 | 15.21 | 15.50 | 15.04 | 15.38 | 15.07 | qfq | 2,362,964 | 36,325,782 | 1.85% |
| 2025-11-21 | 15.64 | 15.83 | 15.10 | 15.10 | 14.80 | qfq | 2,404,954 | 36,947,327 | -4.13% |
| 2025-11-20 | 15.83 | 16.00 | 15.70 | 15.75 | 15.44 | qfq | 1,338,887 | 21,165,992 | -0.06% |
| 2025-11-19 | 16.15 | 16.22 | 15.69 | 15.76 | 15.45 | qfq | 2,309,200 | 36,650,745 | -2.54% |
| 2025-11-18 | 16.29 | 16.29 | 16.10 | 16.17 | 15.85 | qfq | 1,608,340 | 26,039,045 | -0.86% |
| 2025-11-17 | 16.48 | 16.50 | 16.28 | 16.31 | 15.99 | qfq | 1,698,900 | 27,815,707 | -0.97% |
| 2025-11-14 | 16.45 | 16.64 | 16.39 | 16.47 | 16.14 | qfq | 2,186,760 | 36,224,350 | -0.24% |
| 2025-11-13 | 16.52 | 16.66 | 16.38 | 16.51 | 16.18 | qfq | 2,099,175 | 34,656,038 | -0.06% |
| 2025-11-12 | 16.36 | 16.52 | 16.24 | 16.52 | 16.19 | qfq | 1,896,938 | 31,094,490 | 0.98% |
| 2025-11-11 | 16.34 | 16.56 | 16.33 | 16.36 | 16.03 | qfq | 1,776,600 | 29,194,271 | 0.31% |
| 2025-11-10 | 16.42 | 16.48 | 16.25 | 16.31 | 15.99 | qfq | 1,786,498 | 29,159,564 | -0.61% |
| 2025-11-07 | 16.62 | 16.66 | 16.37 | 16.41 | 16.08 | qfq | 1,986,338 | 32,733,712 | -1.32% |
| 2025-11-06 | 16.72 | 16.80 | 16.57 | 16.63 | 16.30 | qfq | 2,453,580 | 40,846,737 | -0.72% |
| 2025-11-05 | 16.51 | 16.76 | 16.31 | 16.75 | 16.42 | qfq | 3,608,795 | 60,005,599 | 1.27% |
| 2025-11-04 | 16.37 | 16.63 | 16.37 | 16.54 | 16.21 | qfq | 2,323,818 | 38,402,969 | 0.55% |
| 2025-11-03 | 16.31 | 16.48 | 16.25 | 16.45 | 16.12 | qfq | 2,152,418 | 35,228,977 | 0.67% |
| 2025-10-31 | 16.33 | 16.57 | 16.18 | 16.34 | 16.02 | qfq | 2,809,670 | 45,916,067 | 0.43% |
| 2025-10-30 | 16.58 | 16.58 | 16.23 | 16.27 | 15.95 | qfq | 2,794,140 | 45,683,505 | -1.69% |
| 2025-10-29 | 16.47 | 16.67 | 16.44 | 16.55 | 16.22 | qfq | 2,262,180 | 37,436,501 | -0.06% |
| 2025-10-28 | 16.29 | 16.66 | 16.29 | 16.56 | 16.23 | qfq | 3,000,493 | 49,639,263 | 1.22% |
| 2025-10-27 | 16.24 | 16.44 | 16.20 | 16.36 | 16.03 | qfq | 2,568,343 | 41,904,576 | 0.74% |
| 2025-10-24 | 16.20 | 16.31 | 16.07 | 16.24 | 15.92 | qfq | 2,450,083 | 39,689,902 | 0.00% |
| 2025-10-23 | 16.00 | 16.25 | 15.84 | 16.24 | 15.92 | qfq | 3,453,200 | 55,556,429 | 1.95% |
| 2025-10-22 | 15.68 | 16.15 | 15.66 | 15.93 | 15.61 | qfq | 2,522,900 | 40,223,295 | 1.14% |
| 2025-10-21 | 15.49 | 15.78 | 15.40 | 15.75 | 15.44 | qfq | 2,204,690 | 34,556,037 | 2.34% |
| 2025-10-20 | 15.29 | 15.52 | 15.29 | 15.39 | 15.08 | qfq | 1,677,741 | 25,820,976 | 1.45% |
| 2025-10-17 | 15.46 | 15.58 | 15.08 | 15.17 | 14.87 | qfq | 2,000,931 | 30,590,862 | -1.81% |
| 2025-10-16 | 15.64 | 15.67 | 15.41 | 15.45 | 15.14 | qfq | 1,692,754 | 26,301,278 | -1.34% |
| 2025-10-15 | 15.46 | 15.70 | 15.31 | 15.66 | 15.35 | qfq | 2,308,570 | 35,959,329 | 2.35% |
| 2025-10-14 | 15.56 | 15.77 | 15.27 | 15.30 | 15.00 | qfq | 2,500,156 | 38,800,104 | -1.42% |
| 2025-10-13 | 15.23 | 15.65 | 15.04 | 15.52 | 15.21 | qfq | 2,433,501 | 37,618,566 | -1.46% |
| 2025-10-10 | 15.80 | 15.98 | 15.71 | 15.75 | 15.44 | qfq | 2,516,885 | 39,821,545 | -0.44% |
| 2025-10-09 | 15.70 | 15.85 | 15.63 | 15.82 | 15.51 | qfq | 1,897,156 | 29,890,543 | 0.96% |
| 2025-09-30 | 15.66 | 15.74 | 15.52 | 15.67 | 15.36 | qfq | 1,636,433 | 25,604,766 | 0.13% |
| 2025-09-29 | 15.50 | 15.70 | 15.24 | 15.65 | 15.34 | qfq | 1,915,836 | 29,771,569 | 0.71% |
| 2025-09-26 | 15.61 | 15.76 | 15.42 | 15.54 | 15.23 | qfq | 1,829,900 | 28,507,602 | -0.13% |
| 2025-09-25 | 15.85 | 15.85 | 15.54 | 15.56 | 15.25 | qfq | 1,886,220 | 29,583,884 | -1.64% |
| 2025-09-24 | 15.51 | 15.82 | 15.43 | 15.82 | 15.51 | qfq | 1,792,942 | 28,215,657 | 0.76% |
| 2025-09-23 | 15.91 | 15.94 | 15.28 | 15.70 | 15.29 | qfq | 2,672,886 | 41,479,532 | -1.01% |
| 2025-09-22 | 15.90 | 16.04 | 15.73 | 15.86 | 15.45 | qfq | 2,023,528 | 32,083,819 | -0.25% |
| 2025-09-19 | 15.95 | 16.17 | 15.80 | 15.90 | 15.48 | qfq | 2,804,899 | 44,721,927 | -0.38% |
| 2025-09-18 | 16.57 | 16.57 | 15.89 | 15.96 | 15.54 | qfq | 4,178,796 | 67,786,175 | -3.33% |
| 2025-09-17 | 16.60 | 16.79 | 16.45 | 16.51 | 16.08 | qfq | 2,824,491 | 46,909,343 | -0.72% |
| 2025-09-16 | 16.49 | 16.66 | 16.42 | 16.63 | 16.20 | qfq | 2,842,261 | 46,990,215 | 0.85% |
| 2025-09-15 | 16.61 | 16.64 | 16.33 | 16.49 | 16.06 | qfq | 2,052,140 | 33,807,837 | -0.96% |
| 2025-09-12 | 16.51 | 16.77 | 16.42 | 16.65 | 16.21 | qfq | 3,342,205 | 55,535,513 | 0.79% |
| 2025-09-11 | 16.24 | 16.55 | 16.06 | 16.52 | 16.09 | qfq | 2,422,955 | 39,568,382 | 1.72% |
| 2025-09-10 | 16.31 | 16.43 | 16.18 | 16.24 | 15.82 | qfq | 1,854,920 | 30,182,143 | -0.55% |
| 2025-09-09 | 16.65 | 16.65 | 16.22 | 16.33 | 15.90 | qfq | 2,853,160 | 46,765,005 | -1.92% |
| 2025-09-08 | 16.64 | 16.81 | 16.58 | 16.65 | 16.21 | qfq | 2,927,120 | 48,730,366 | 0.06% |
| 2025-09-05 | 16.18 | 16.74 | 16.15 | 16.64 | 16.21 | qfq | 3,122,459 | 51,464,065 | 2.84% |
| 2025-09-04 | 16.32 | 16.47 | 15.93 | 16.18 | 15.76 | qfq | 3,507,379 | 57,013,315 | -0.86% |
| 2025-09-03 | 16.69 | 16.77 | 16.23 | 16.32 | 15.89 | qfq | 3,061,260 | 50,440,674 | -2.10% |
| 2025-09-02 | 17.06 | 17.10 | 16.35 | 16.67 | 16.23 | qfq | 4,441,192 | 73,891,147 | -2.46% |
| 2025-09-01 | 17.29 | 17.52 | 17.00 | 17.09 | 16.64 | qfq | 3,756,769 | 64,208,888 | -1.61% |
| 2025-08-29 | 16.93 | 17.51 | 16.84 | 17.37 | 16.92 | qfq | 6,926,814 | 119,008,601 | 2.42% |
| 2025-08-28 | 17.07 | 17.40 | 16.35 | 16.96 | 16.52 | qfq | 6,382,615 | 107,539,919 | -0.41% |
| 2025-08-27 | 17.78 | 17.95 | 17.02 | 17.03 | 16.59 | qfq | 8,051,448 | 140,633,839 | -4.49% |
| 2025-08-26 | 18.38 | 18.44 | 17.82 | 17.83 | 17.36 | qfq | 5,808,814 | 104,826,468 | -1.60% |
| 2025-08-25 | 18.08 | 18.39 | 17.95 | 18.12 | 17.65 | qfq | 8,245,627 | 149,700,888 | -0.22% |
| 2025-08-22 | 17.55 | 18.78 | 17.53 | 18.16 | 17.69 | qfq | 13,411,945 | 245,961,735 | 4.07% |
| 2025-08-21 | 17.60 | 17.80 | 17.32 | 17.45 | 16.99 | qfq | 4,337,315 | 75,891,577 | -1.02% |
| 2025-08-20 | 17.80 | 17.80 | 17.35 | 17.63 | 17.17 | qfq | 5,106,429 | 89,344,221 | -0.96% |
| 2025-08-19 | 17.89 | 17.90 | 17.65 | 17.80 | 17.33 | qfq | 4,949,159 | 87,936,022 | -0.73% |
| 2025-08-18 | 17.48 | 18.48 | 17.35 | 17.93 | 17.46 | qfq | 11,228,717 | 201,468,345 | 2.57% |
| 2025-08-15 | 17.35 | 17.74 | 17.31 | 17.48 | 17.02 | qfq | 7,538,688 | 132,161,624 | 0.46% |
| 2025-08-14 | 18.60 | 18.82 | 17.38 | 17.40 | 16.95 | qfq | 9,795,778 | 173,785,674 | -5.07% |
| 2025-08-13 | 17.71 | 18.61 | 17.65 | 18.33 | 17.85 | qfq | 11,940,040 | 215,490,340 | 2.12% |
| 2025-08-12 | 17.37 | 18.87 | 17.27 | 17.95 | 17.48 | qfq | 15,707,511 | 282,903,875 | 3.16% |
| 2025-08-11 | 17.52 | 17.68 | 17.32 | 17.40 | 16.95 | qfq | 7,250,769 | 126,626,984 | -0.63% |
| 2025-08-08 | 17.34 | 18.18 | 17.05 | 17.51 | 17.05 | qfq | 12,658,015 | 222,989,122 | 0.46% |
| 2025-08-07 | 17.47 | 17.87 | 17.05 | 17.43 | 16.97 | qfq | 12,758,629 | 223,466,386 | -1.13% |
| 2025-08-06 | 16.63 | 17.76 | 16.45 | 17.63 | 17.17 | qfq | 15,433,747 | 265,975,770 | 5.89% |
| 2025-08-05 | 17.18 | 17.38 | 16.56 | 16.65 | 16.21 | qfq | 10,245,371 | 172,243,750 | -0.72% |
| 2025-08-04 | 15.51 | 17.38 | 15.51 | 16.77 | 16.33 | qfq | 16,769,204 | 278,858,345 | 8.54% |
| 2025-08-01 | 15.46 | 15.57 | 15.32 | 15.45 | 15.05 | qfq | 4,660,920 | 71,997,348 | -0.64% |
| 2025-07-31 | 16.09 | 16.18 | 15.53 | 15.55 | 15.14 | qfq | 10,186,627 | 160,895,854 | -4.19% |
| 2025-07-30 | 15.51 | 17.20 | 15.44 | 16.23 | 15.81 | qfq | 17,961,739 | 295,245,560 | 5.39% |
| 2025-07-29 | 15.32 | 15.43 | 15.26 | 15.40 | 15.00 | qfq | 1,547,668 | 23,735,804 | -0.19% |
| 2025-07-28 | 15.36 | 15.48 | 15.36 | 15.43 | 15.03 | qfq | 1,705,520 | 26,301,985 | 0.19% |
| 2025-07-25 | 15.41 | 15.41 | 15.24 | 15.40 | 15.00 | qfq | 2,089,020 | 32,007,855 | 0.39% |
| 2025-07-24 | 15.31 | 15.41 | 15.26 | 15.34 | 14.94 | qfq | 2,043,240 | 31,375,751 | 0.20% |
| 2025-07-23 | 15.50 | 15.54 | 15.25 | 15.31 | 14.91 | qfq | 1,860,641 | 28,578,156 | -1.42% |
| 2025-07-22 | 15.55 | 15.64 | 15.46 | 15.53 | 15.12 | qfq | 1,851,220 | 28,760,074 | -0.45% |
| 2025-07-21 | 15.38 | 15.61 | 15.31 | 15.60 | 15.19 | qfq | 2,845,140 | 44,087,833 | 1.96% |
| 2025-07-18 | 15.44 | 15.44 | 15.26 | 15.30 | 14.90 | qfq | 1,513,640 | 23,180,096 | -0.65% |
| 2025-07-17 | 15.34 | 15.41 | 15.25 | 15.40 | 15.00 | qfq | 1,802,580 | 27,645,934 | 0.00% |
| 2025-07-16 | 15.38 | 15.54 | 15.32 | 15.40 | 15.00 | qfq | 2,827,980 | 43,597,670 | 0.06% |
| 2025-07-15 | 15.41 | 15.54 | 15.16 | 15.39 | 14.99 | qfq | 2,394,100 | 36,703,531 | -0.58% |
| 2025-07-14 | 15.09 | 15.64 | 15.08 | 15.48 | 15.08 | qfq | 3,976,364 | 61,182,961 | 2.38% |
| 2025-07-11 | 15.25 | 15.33 | 15.08 | 15.12 | 14.72 | qfq | 3,574,860 | 54,268,286 | -0.98% |
| 2025-07-10 | 15.41 | 15.41 | 15.24 | 15.27 | 14.87 | qfq | 1,730,481 | 26,449,940 | -0.59% |
| 2025-07-09 | 15.31 | 15.47 | 15.28 | 15.36 | 14.96 | qfq | 2,257,780 | 34,715,049 | 0.33% |
| 2025-07-08 | 15.38 | 15.44 | 15.25 | 15.31 | 14.91 | qfq | 2,418,640 | 37,036,969 | -0.26% |
| 2025-07-07 | 15.31 | 15.38 | 15.17 | 15.35 | 14.95 | qfq | 1,762,780 | 26,939,585 | 0.46% |
| 2025-07-04 | 15.35 | 15.40 | 15.18 | 15.28 | 14.88 | qfq | 2,011,100 | 30,691,219 | -0.65% |
| 2025-07-03 | 15.44 | 15.50 | 15.32 | 15.38 | 14.98 | qfq | 3,096,707 | 47,656,770 | -0.58% |
| 2025-07-02 | 15.53 | 15.54 | 15.28 | 15.47 | 15.07 | qfq | 3,337,772 | 51,341,769 | -0.45% |
| 2025-07-01 | 15.89 | 15.91 | 15.44 | 15.54 | 15.13 | qfq | 5,108,239 | 79,728,406 | -2.14% |
| 2025-06-30 | 15.82 | 16.02 | 15.70 | 15.88 | 15.47 | qfq | 4,737,166 | 75,145,196 | 0.57% |
| 2025-06-27 | 15.85 | 16.00 | 15.70 | 15.79 | 15.38 | qfq | 5,228,425 | 82,677,666 | -1.19% |
| 2025-06-26 | 16.30 | 16.38 | 15.82 | 15.98 | 15.56 | qfq | 9,757,658 | 156,103,033 | -3.03% |
| 2025-06-25 | 14.93 | 16.80 | 14.93 | 16.48 | 16.05 | qfq | 21,433,115 | 346,648,710 | 10.68% |
| 2025-06-24 | 14.55 | 15.00 | 14.50 | 14.89 | 14.50 | qfq | 3,604,148 | 53,470,624 | 2.34% |
| 2025-06-23 | 14.34 | 14.56 | 14.17 | 14.55 | 14.17 | qfq | 1,952,203 | 28,094,456 | 0.97% |
| 2025-06-20 | 14.13 | 14.55 | 14.11 | 14.41 | 14.03 | qfq | 2,592,663 | 37,187,011 | 1.98% |
| 2025-06-19 | 14.30 | 14.35 | 14.08 | 14.13 | 13.76 | qfq | 2,828,200 | 40,116,781 | -1.40% |
| 2025-06-18 | 14.26 | 14.43 | 14.06 | 14.33 | 13.96 | qfq | 3,143,328 | 44,746,033 | 0.49% |
| 2025-06-17 | 14.59 | 14.85 | 14.21 | 14.26 | 13.89 | qfq | 5,263,985 | 76,092,661 | -2.33% |
| 2025-06-16 | 15.28 | 15.40 | 14.54 | 14.60 | 14.22 | qfq | 8,326,370 | 124,338,290 | -1.82% |
| 2025-06-13 | 14.45 | 14.99 | 14.41 | 14.87 | 14.48 | qfq | 7,185,776 | 106,441,490 | 2.48% |
| 2025-06-12 | 14.07 | 14.70 | 14.06 | 14.51 | 14.13 | qfq | 4,534,352 | 65,464,708 | 2.69% |
| 2025-06-11 | 14.00 | 14.16 | 14.00 | 14.13 | 13.76 | qfq | 1,940,521 | 27,341,336 | 0.64% |
| 2025-06-10 | 14.04 | 14.08 | 13.90 | 14.04 | 13.67 | qfq | 2,334,041 | 32,633,700 | 0.00% |
| 2025-06-09 | 14.08 | 14.10 | 13.88 | 14.04 | 13.67 | qfq | 2,466,868 | 34,511,589 | -0.35% |
| 2025-06-06 | 13.78 | 14.15 | 13.60 | 14.09 | 13.72 | qfq | 4,601,349 | 64,319,908 | 1.29% |
| 2025-06-05 | 13.91 | 13.97 | 13.82 | 13.91 | 13.30 | qfq | 985,940 | 13,696,472 | -0.07% |
| 2025-06-04 | 13.88 | 13.96 | 13.82 | 13.92 | 13.31 | qfq | 967,860 | 13,473,341 | 0.65% |
| 2025-06-03 | 13.87 | 14.00 | 13.79 | 13.83 | 13.23 | qfq | 1,587,608 | 21,991,160 | -0.65% |
| 2025-05-30 | 13.88 | 14.04 | 13.83 | 13.92 | 13.31 | qfq | 1,459,861 | 20,363,929 | -0.07% |
| 2025-05-29 | 13.75 | 14.00 | 13.70 | 13.93 | 13.32 | qfq | 2,082,604 | 28,928,005 | 1.60% |
| 2025-05-28 | 13.75 | 13.81 | 13.68 | 13.71 | 13.11 | qfq | 911,680 | 12,523,982 | -0.07% |
| 2025-05-27 | 13.69 | 13.77 | 13.62 | 13.72 | 13.12 | qfq | 992,400 | 13,600,478 | 0.37% |
| 2025-05-26 | 13.50 | 13.68 | 13.43 | 13.67 | 13.07 | qfq | 818,600 | 11,127,022 | 0.96% |
| 2025-05-23 | 13.63 | 13.85 | 13.53 | 13.54 | 12.95 | qfq | 1,570,409 | 21,457,916 | -0.81% |
| 2025-05-22 | 13.86 | 13.91 | 13.64 | 13.65 | 13.05 | qfq | 1,492,408 | 20,541,963 | -1.23% |
| 2025-05-21 | 14.00 | 14.01 | 13.74 | 13.82 | 13.22 | qfq | 2,050,880 | 28,361,277 | -1.43% |
| 2025-05-20 | 13.65 | 14.07 | 13.60 | 14.02 | 13.41 | qfq | 3,285,315 | 45,574,863 | 2.79% |
| 2025-05-19 | 13.62 | 13.66 | 13.46 | 13.64 | 13.04 | qfq | 1,325,240 | 17,998,089 | -0.15% |
| 2025-05-16 | 13.47 | 13.74 | 13.43 | 13.66 | 13.06 | qfq | 2,261,640 | 30,866,394 | 1.79% |
| 2025-05-15 | 13.56 | 13.62 | 13.42 | 13.42 | 12.83 | qfq | 1,284,720 | 17,375,893 | -0.96% |
| 2025-05-14 | 13.55 | 13.66 | 13.53 | 13.55 | 12.96 | qfq | 1,577,060 | 21,427,502 | -0.15% |
| 2025-05-13 | 13.59 | 13.65 | 13.49 | 13.57 | 12.98 | qfq | 1,807,195 | 24,507,139 | 0.37% |
| 2025-05-12 | 13.47 | 13.68 | 13.33 | 13.52 | 12.93 | qfq | 2,873,781 | 38,698,384 | 0.90% |
| 2025-05-09 | 13.44 | 13.46 | 13.30 | 13.40 | 12.82 | qfq | 1,237,480 | 16,562,237 | -0.52% |
| 2025-05-08 | 13.33 | 13.49 | 13.28 | 13.47 | 12.88 | qfq | 1,997,721 | 26,785,409 | 0.97% |
| 2025-05-07 | 13.48 | 13.48 | 13.23 | 13.34 | 12.76 | qfq | 1,377,624 | 18,394,238 | 0.15% |
| 2025-05-06 | 13.25 | 13.32 | 13.16 | 13.32 | 12.74 | qfq | 1,622,460 | 21,499,423 | 1.29% |
| 2025-04-30 | 12.97 | 13.20 | 12.97 | 13.15 | 12.58 | qfq | 1,556,430 | 20,471,868 | 1.08% |
| 2025-04-29 | 12.80 | 13.11 | 12.75 | 13.01 | 12.44 | qfq | 1,201,413 | 15,636,311 | 1.64% |
| 2025-04-28 | 12.91 | 12.92 | 12.70 | 12.80 | 12.24 | qfq | 958,043 | 12,261,347 | -0.93% |
| 2025-04-25 | 13.06 | 13.06 | 12.87 | 12.92 | 12.36 | qfq | 1,392,980 | 18,016,086 | -0.84% |
| 2025-04-24 | 13.15 | 13.24 | 12.92 | 13.03 | 12.46 | qfq | 2,075,843 | 27,194,168 | -0.53% |
| 2025-04-23 | 12.91 | 13.21 | 12.91 | 13.10 | 12.53 | qfq | 1,925,720 | 25,193,235 | 1.55% |
| 2025-04-22 | 12.74 | 12.98 | 12.71 | 12.90 | 12.34 | qfq | 1,394,880 | 17,897,621 | 1.26% |
| 2025-04-21 | 12.62 | 12.83 | 12.50 | 12.74 | 12.18 | qfq | 1,150,220 | 14,616,131 | 1.11% |
| 2025-04-18 | 12.60 | 12.66 | 12.46 | 12.60 | 12.05 | qfq | 789,080 | 9,898,703 | -0.24% |
| 2025-04-17 | 12.40 | 12.99 | 12.40 | 12.63 | 12.08 | qfq | 1,665,520 | 21,126,453 | 1.77% |
| 2025-04-16 | 12.64 | 12.79 | 12.25 | 12.41 | 11.87 | qfq | 1,339,180 | 16,678,168 | -1.97% |
| 2025-04-15 | 12.58 | 12.67 | 12.46 | 12.66 | 12.11 | qfq | 1,310,440 | 16,492,014 | 0.64% |
| 2025-04-14 | 12.58 | 12.73 | 12.53 | 12.58 | 12.03 | qfq | 1,599,140 | 20,204,062 | 1.37% |
| 2025-04-11 | 12.30 | 12.56 | 12.30 | 12.41 | 11.87 | qfq | 1,724,480 | 21,466,110 | -0.08% |
| 2025-04-10 | 12.35 | 12.64 | 12.35 | 12.42 | 11.88 | qfq | 2,305,320 | 28,801,066 | 2.64% |
| 2025-04-09 | 11.82 | 12.16 | 11.17 | 12.10 | 11.57 | qfq | 2,422,737 | 28,440,841 | 2.37% |
| 2025-04-08 | 11.65 | 12.22 | 11.51 | 11.82 | 11.30 | qfq | 3,186,100 | 37,791,748 | 3.50% |
| 2025-04-07 | 13.38 | 13.38 | 11.17 | 11.42 | 10.92 | qfq | 4,797,560 | 58,133,284 | -17.25% |
| 2025-04-03 | 13.85 | 13.98 | 13.70 | 13.80 | 13.20 | qfq | 1,195,259 | 16,510,808 | -0.86% |
| 2025-04-02 | 14.03 | 14.05 | 13.88 | 13.92 | 13.31 | qfq | 1,308,160 | 18,255,118 | -0.22% |
| 2025-04-01 | 13.68 | 14.10 | 13.68 | 13.95 | 13.34 | qfq | 2,880,080 | 40,237,857 | 2.05% |
| 2025-03-31 | 13.71 | 13.74 | 13.48 | 13.67 | 13.07 | qfq | 1,983,200 | 26,938,887 | -0.58% |
| 2025-03-28 | 13.82 | 14.05 | 13.72 | 13.75 | 13.15 | qfq | 1,520,576 | 21,080,878 | -0.51% |
| 2025-03-27 | 14.00 | 14.00 | 13.65 | 13.82 | 13.22 | qfq | 1,411,201 | 19,482,067 | -0.79% |
| 2025-03-26 | 13.73 | 14.00 | 13.71 | 13.93 | 13.32 | qfq | 1,567,267 | 21,830,084 | 1.16% |
| 2025-03-25 | 13.79 | 13.93 | 13.63 | 13.77 | 13.17 | qfq | 1,523,220 | 20,991,630 | -0.22% |
| 2025-03-24 | 14.15 | 14.26 | 13.61 | 13.80 | 13.20 | qfq | 2,976,320 | 41,308,428 | -2.68% |
| 2025-03-21 | 14.31 | 14.35 | 14.13 | 14.18 | 13.56 | qfq | 1,806,040 | 25,696,867 | -0.77% |
| 2025-03-20 | 14.31 | 14.39 | 14.24 | 14.29 | 13.67 | qfq | 1,876,860 | 26,855,296 | 0.07% |
| 2025-03-19 | 14.45 | 14.45 | 14.20 | 14.28 | 13.66 | qfq | 1,921,447 | 27,436,712 | -1.24% |
| 2025-03-18 | 14.24 | 14.47 | 14.24 | 14.46 | 13.83 | qfq | 2,513,526 | 36,071,739 | 1.40% |
| 2025-03-17 | 14.23 | 14.30 | 14.17 | 14.26 | 13.64 | qfq | 2,276,659 | 32,404,765 | 0.07% |
| 2025-03-14 | 14.13 | 14.26 | 14.05 | 14.25 | 13.63 | qfq | 2,731,160 | 38,733,193 | 0.78% |
| 2025-03-13 | 14.31 | 14.37 | 14.09 | 14.14 | 13.52 | qfq | 2,787,777 | 39,512,662 | -1.46% |
| 2025-03-12 | 14.01 | 14.56 | 14.01 | 14.35 | 13.72 | qfq | 4,812,942 | 68,976,862 | 2.35% |
| 2025-03-11 | 14.06 | 14.09 | 13.88 | 14.02 | 13.41 | qfq | 1,724,250 | 24,097,402 | -0.71% |
| 2025-03-10 | 14.00 | 14.23 | 14.00 | 14.12 | 13.50 | qfq | 2,008,500 | 28,406,365 | 1.00% |
| 2025-03-07 | 14.07 | 14.22 | 13.92 | 13.98 | 13.37 | qfq | 2,392,760 | 33,649,716 | -0.99% |
| 2025-03-06 | 14.12 | 14.19 | 14.07 | 14.12 | 13.50 | qfq | 2,683,458 | 37,910,212 | 0.07% |
| 2025-03-05 | 14.03 | 14.11 | 13.82 | 14.11 | 13.49 | qfq | 2,226,220 | 31,128,760 | 1.07% |
| 2025-03-04 | 13.85 | 14.04 | 13.76 | 13.96 | 13.35 | qfq | 1,546,640 | 21,601,390 | 0.79% |
| 2025-03-03 | 13.84 | 14.03 | 13.80 | 13.85 | 13.25 | qfq | 1,463,520 | 20,369,662 | 0.29% |
| 2025-02-28 | 14.13 | 14.14 | 13.80 | 13.81 | 13.21 | qfq | 2,298,000 | 32,052,574 | -2.26% |
| 2025-02-27 | 14.20 | 14.29 | 13.93 | 14.13 | 13.51 | qfq | 2,913,567 | 40,994,703 | -0.63% |
| 2025-02-26 | 14.28 | 14.41 | 14.14 | 14.22 | 13.60 | qfq | 1,989,792 | 28,392,151 | 0.64% |
| 2025-02-25 | 14.15 | 14.33 | 14.07 | 14.13 | 13.51 | qfq | 2,412,008 | 34,220,292 | -0.56% |
| 2025-02-24 | 14.40 | 14.42 | 14.08 | 14.21 | 13.59 | qfq | 2,852,068 | 40,523,365 | -1.11% |
| 2025-02-21 | 14.47 | 14.52 | 14.33 | 14.37 | 13.74 | qfq | 1,887,156 | 27,164,547 | -0.90% |
| 2025-02-20 | 14.50 | 14.58 | 14.36 | 14.50 | 13.87 | qfq | 1,610,919 | 23,326,836 | -0.28% |
| 2025-02-19 | 14.08 | 14.55 | 14.00 | 14.54 | 13.91 | qfq | 2,517,780 | 36,274,562 | 3.27% |
| 2025-02-18 | 14.48 | 14.60 | 13.98 | 14.08 | 13.47 | qfq | 3,230,942 | 46,220,040 | -3.10% |
| 2025-02-17 | 14.46 | 14.59 | 14.44 | 14.53 | 13.90 | qfq | 1,624,362 | 23,559,228 | 0.28% |
| 2025-02-14 | 14.54 | 14.59 | 14.45 | 14.49 | 13.86 | qfq | 1,844,175 | 26,777,866 | -0.62% |
| 2025-02-13 | 14.80 | 14.87 | 14.57 | 14.58 | 13.94 | qfq | 2,815,316 | 41,294,010 | -2.02% |
| 2025-02-12 | 14.71 | 14.89 | 14.57 | 14.88 | 14.23 | qfq | 2,665,251 | 39,241,597 | 1.16% |
| 2025-02-11 | 15.18 | 15.20 | 14.68 | 14.71 | 14.07 | qfq | 5,156,800 | 76,563,552 | -3.73% |
| 2025-02-10 | 14.43 | 15.40 | 14.35 | 15.28 | 14.61 | qfq | 5,775,073 | 86,483,878 | 5.52% |
| 2025-02-07 | 14.44 | 14.90 | 14.28 | 14.48 | 13.85 | qfq | 3,701,149 | 53,784,120 | 0.35% |
| 2025-02-06 | 14.26 | 14.44 | 14.21 | 14.43 | 13.80 | qfq | 1,811,710 | 25,985,399 | 1.05% |
| 2025-02-05 | 14.60 | 14.67 | 14.22 | 14.28 | 13.66 | qfq | 1,620,837 | 23,278,181 | -1.59% |
| 2025-01-27 | 14.70 | 15.00 | 14.50 | 14.51 | 13.88 | qfq | 1,941,680 | 28,445,215 | -1.83% |
| 2025-01-24 | 14.42 | 14.83 | 14.42 | 14.78 | 14.14 | qfq | 1,847,340 | 27,111,189 | 2.21% |
| 2025-01-23 | 14.60 | 14.76 | 14.46 | 14.46 | 13.83 | qfq | 1,277,060 | 18,669,074 | -0.28% |
| 2025-01-22 | 14.52 | 14.69 | 14.42 | 14.50 | 13.87 | qfq | 1,293,540 | 18,801,559 | -0.75% |
| 2025-01-21 | 14.89 | 14.90 | 14.52 | 14.61 | 13.97 | qfq | 1,130,440 | 16,521,203 | -0.95% |
| 2025-01-20 | 14.54 | 14.95 | 14.44 | 14.75 | 14.11 | qfq | 2,697,400 | 39,715,687 | 3.07% |
| 2025-01-17 | 14.34 | 14.47 | 14.21 | 14.31 | 13.69 | qfq | 1,037,760 | 14,876,387 | -0.07% |
| 2025-01-16 | 14.65 | 14.73 | 14.21 | 14.32 | 13.70 | qfq | 1,549,554 | 22,360,080 | -1.17% |
| 2025-01-15 | 14.83 | 14.85 | 14.43 | 14.49 | 13.86 | qfq | 1,719,920 | 25,112,653 | -2.62% |
| 2025-01-14 | 14.10 | 14.96 | 14.02 | 14.88 | 14.23 | qfq | 2,827,922 | 41,330,410 | 6.59% |
| 2025-01-13 | 14.10 | 14.26 | 13.78 | 13.96 | 13.35 | qfq | 1,561,448 | 21,797,907 | -1.41% |
| 2025-01-10 | 14.63 | 14.76 | 14.16 | 14.16 | 13.54 | qfq | 1,304,507 | 18,891,389 | -3.21% |
| 2025-01-09 | 14.71 | 14.88 | 14.62 | 14.63 | 13.99 | qfq | 1,455,062 | 21,455,563 | -1.42% |
| 2025-01-08 | 14.46 | 14.97 | 14.31 | 14.84 | 14.19 | qfq | 2,347,087 | 34,317,324 | 1.57% |
| 2025-01-07 | 14.18 | 14.66 | 14.14 | 14.61 | 13.97 | qfq | 2,393,880 | 34,505,927 | 2.45% |
| 2025-01-06 | 14.47 | 14.51 | 13.84 | 14.26 | 13.64 | qfq | 5,011,785 | 70,921,612 | -1.45% |
| 2025-01-03 | 15.00 | 15.16 | 14.21 | 14.47 | 13.84 | qfq | 3,785,805 | 55,301,805 | -3.02% |
| 2025-01-02 | 15.34 | 15.44 | 14.79 | 14.92 | 14.27 | qfq | 2,396,302 | 36,284,843 | -2.61% |
| 2024-12-31 | 15.62 | 15.75 | 15.14 | 15.32 | 14.65 | qfq | 2,881,021 | 44,341,146 | -1.98% |
| 2024-12-30 | 15.66 | 16.31 | 15.47 | 15.63 | 14.95 | qfq | 3,586,023 | 56,870,650 | -0.06% |
| 2024-12-27 | 15.60 | 16.05 | 15.53 | 15.64 | 14.96 | qfq | 3,211,120 | 50,809,580 | -0.19% |
| 2024-12-26 | 14.98 | 15.85 | 14.98 | 15.67 | 14.99 | qfq | 3,359,645 | 52,319,110 | 4.40% |
| 2024-12-25 | 15.58 | 15.58 | 14.92 | 15.01 | 14.36 | qfq | 2,805,582 | 42,431,776 | -3.66% |
| 2024-12-24 | 15.70 | 15.84 | 15.26 | 15.58 | 14.90 | qfq | 3,679,598 | 57,181,278 | 0.13% |
| 2024-12-23 | 16.74 | 16.75 | 15.56 | 15.56 | 14.88 | qfq | 5,283,655 | 84,458,367 | -6.43% |
| 2024-12-20 | 16.00 | 16.80 | 15.91 | 16.63 | 15.90 | qfq | 8,733,500 | 143,907,509 | 3.68% |
| 2024-12-19 | 15.50 | 16.16 | 15.46 | 16.04 | 15.34 | qfq | 5,389,172 | 86,127,146 | 2.49% |
| 2024-12-18 | 15.22 | 15.88 | 14.97 | 15.65 | 14.97 | qfq | 3,656,760 | 56,571,224 | 2.83% |
| 2024-12-17 | 15.68 | 15.77 | 15.20 | 15.22 | 14.56 | qfq | 3,076,311 | 47,408,299 | -3.06% |
| 2024-12-16 | 15.91 | 16.10 | 15.59 | 15.70 | 15.01 | qfq | 3,130,324 | 49,413,495 | -1.26% |
| 2024-12-13 | 15.98 | 16.17 | 15.78 | 15.90 | 15.21 | qfq | 3,719,416 | 59,391,942 | -0.06% |
| 2024-12-12 | 16.01 | 16.13 | 15.74 | 15.91 | 15.22 | qfq | 3,178,462 | 50,518,505 | -0.87% |
| 2024-12-11 | 16.23 | 16.45 | 15.96 | 16.05 | 15.35 | qfq | 4,364,578 | 70,307,105 | -1.83% |
| 2024-12-10 | 16.20 | 16.50 | 15.95 | 16.35 | 15.64 | qfq | 8,805,944 | 143,441,913 | 3.35% |
| 2024-12-09 | 15.52 | 15.89 | 15.48 | 15.82 | 15.13 | qfq | 4,766,183 | 75,015,578 | 1.87% |
| 2024-12-06 | 15.77 | 15.87 | 15.41 | 15.53 | 14.85 | qfq | 5,641,880 | 87,993,486 | -1.52% |
| 2024-12-05 | 15.02 | 15.96 | 15.02 | 15.77 | 15.08 | qfq | 8,759,203 | 136,684,868 | 4.51% |
| 2024-12-04 | 15.01 | 15.24 | 14.95 | 15.09 | 14.43 | qfq | 4,365,674 | 65,949,796 | 0.53% |
| 2024-12-03 | 15.01 | 15.15 | 14.92 | 15.01 | 14.36 | qfq | 2,579,030 | 38,754,054 | 0.33% |
| 2024-12-02 | 14.85 | 15.02 | 14.85 | 14.96 | 14.31 | qfq | 2,720,234 | 40,694,549 | 0.88% |
| 2024-11-29 | 14.66 | 15.00 | 14.64 | 14.83 | 14.18 | qfq | 2,803,701 | 41,654,891 | 0.47% |
| 2024-11-28 | 15.06 | 15.10 | 14.71 | 14.76 | 14.12 | qfq | 2,692,383 | 40,117,816 | -1.60% |
| 2024-11-27 | 14.75 | 15.00 | 14.55 | 15.00 | 14.35 | qfq | 3,305,357 | 48,924,185 | 0.94% |
| 2024-11-26 | 14.77 | 15.53 | 14.74 | 14.86 | 14.21 | qfq | 5,981,866 | 90,903,706 | 0.41% |
| 2024-11-25 | 14.50 | 14.94 | 14.38 | 14.80 | 14.15 | qfq | 4,384,981 | 64,423,382 | 2.00% |
| 2024-11-22 | 15.35 | 15.39 | 14.50 | 14.51 | 13.88 | qfq | 6,939,642 | 103,360,045 | -5.96% |
| 2024-11-21 | 15.43 | 15.58 | 15.17 | 15.43 | 14.66 | qfq | 7,102,702 | 109,369,103 | -0.26% |
| 2024-11-20 | 15.50 | 15.77 | 15.32 | 15.47 | 14.70 | qfq | 7,735,927 | 119,633,666 | -1.21% |
| 2024-11-19 | 14.90 | 15.66 | 14.68 | 15.66 | 14.88 | qfq | 11,376,544 | 173,459,573 | 5.03% |
| 2024-11-18 | 15.25 | 15.66 | 14.62 | 14.91 | 14.17 | qfq | 9,650,992 | 146,516,433 | -1.26% |
| 2024-11-15 | 14.62 | 15.46 | 14.46 | 15.10 | 14.35 | qfq | 12,098,808 | 182,659,335 | 3.78% |
| 2024-11-14 | 14.68 | 14.82 | 14.43 | 14.55 | 13.82 | qfq | 2,952,602 | 43,081,858 | -1.62% |
| 2024-11-13 | 14.66 | 14.84 | 14.47 | 14.79 | 14.05 | qfq | 3,857,789 | 56,634,072 | 0.14% |
| 2024-11-12 | 15.02 | 15.09 | 14.53 | 14.77 | 14.03 | qfq | 6,743,250 | 99,665,473 | -1.66% |
| 2024-11-11 | 15.18 | 15.38 | 14.82 | 15.02 | 14.27 | qfq | 9,290,397 | 139,772,444 | -1.83% |
| 2024-11-08 | 14.63 | 15.47 | 14.41 | 15.30 | 14.54 | qfq | 13,851,355 | 207,699,438 | 5.23% |
| 2024-11-07 | 13.80 | 14.69 | 13.70 | 14.54 | 13.82 | qfq | 8,711,249 | 124,769,437 | 5.13% |
| 2024-11-06 | 13.89 | 14.08 | 13.73 | 13.83 | 13.14 | qfq | 3,953,269 | 55,037,483 | -0.14% |
| 2024-11-05 | 13.62 | 13.88 | 13.50 | 13.85 | 13.16 | qfq | 3,562,698 | 49,079,594 | 1.69% |
| 2024-11-04 | 13.30 | 13.64 | 13.25 | 13.62 | 12.94 | qfq | 2,692,822 | 36,362,924 | 2.18% |
| 2024-11-01 | 13.91 | 13.91 | 13.29 | 13.33 | 12.67 | qfq | 4,392,364 | 59,287,752 | -4.10% |
| 2024-10-31 | 13.72 | 13.93 | 13.59 | 13.90 | 13.21 | qfq | 4,105,316 | 56,587,961 | 2.06% |
| 2024-10-30 | 13.40 | 13.68 | 13.40 | 13.62 | 12.94 | qfq | 3,218,737 | 43,681,203 | 1.04% |
| 2024-10-29 | 13.68 | 13.85 | 13.45 | 13.48 | 12.81 | qfq | 5,044,032 | 68,831,388 | 0.00% |
| 2024-10-28 | 13.24 | 13.48 | 13.17 | 13.48 | 12.81 | qfq | 2,856,168 | 38,159,578 | 2.04% |
| 2024-10-25 | 12.96 | 13.28 | 12.96 | 13.21 | 12.55 | qfq | 3,102,667 | 40,736,485 | 1.93% |
| 2024-10-24 | 12.91 | 13.09 | 12.91 | 12.96 | 12.31 | qfq | 1,801,423 | 23,382,191 | -0.31% |
| 2024-10-23 | 12.95 | 13.20 | 12.91 | 13.00 | 12.35 | qfq | 2,874,914 | 37,608,612 | 0.23% |
| 2024-10-22 | 12.98 | 13.04 | 12.82 | 12.97 | 12.32 | qfq | 2,308,035 | 29,893,972 | 0.46% |
| 2024-10-21 | 12.74 | 13.02 | 12.70 | 12.91 | 12.27 | qfq | 3,153,841 | 40,589,286 | 1.81% |
| 2024-10-18 | 12.46 | 12.96 | 12.30 | 12.68 | 12.05 | qfq | 3,467,073 | 43,790,177 | 2.18% |
| 2024-10-17 | 12.59 | 12.64 | 12.39 | 12.41 | 11.79 | qfq | 1,862,334 | 23,330,148 | -0.24% |
| 2024-10-16 | 12.40 | 12.60 | 12.34 | 12.44 | 11.82 | qfq | 1,930,751 | 24,093,753 | -0.32% |
| 2024-10-15 | 12.72 | 12.81 | 12.48 | 12.48 | 11.86 | qfq | 2,090,294 | 26,442,086 | -1.96% |
| 2024-10-14 | 12.51 | 12.74 | 12.38 | 12.73 | 12.10 | qfq | 2,526,301 | 31,823,391 | 2.83% |
| 2024-10-11 | 12.92 | 12.95 | 12.27 | 12.38 | 11.76 | qfq | 2,616,968 | 32,872,996 | -4.11% |
| 2024-10-10 | 13.06 | 13.24 | 12.74 | 12.91 | 12.27 | qfq | 3,367,117 | 43,916,358 | 0.39% |
| 2024-10-09 | 13.67 | 13.82 | 12.81 | 12.86 | 12.22 | qfq | 6,411,505 | 85,384,894 | -8.66% |
| 2024-10-08 | 15.20 | 15.20 | 13.44 | 14.08 | 13.38 | qfq | 13,640,030 | 194,599,193 | 7.89% |
| 2024-09-30 | 12.13 | 13.22 | 12.02 | 13.05 | 12.40 | qfq | 9,816,807 | 124,737,849 | 11.63% |
| 2024-09-27 | 11.29 | 11.88 | 11.27 | 11.69 | 11.11 | qfq | 4,165,343 | 48,157,067 | 4.38% |
| 2024-09-26 | 10.99 | 11.21 | 10.93 | 11.20 | 10.64 | qfq | 2,125,660 | 23,567,211 | 2.47% |
| 2024-09-25 | 10.92 | 11.13 | 10.89 | 10.93 | 10.39 | qfq | 2,351,949 | 25,924,484 | 0.46% |
| 2024-09-24 | 10.57 | 10.92 | 10.57 | 10.88 | 10.34 | qfq | 2,328,200 | 25,115,011 | 2.26% |
| 2024-09-23 | 10.38 | 10.80 | 10.32 | 10.64 | 10.11 | qfq | 1,405,287 | 14,839,999 | 2.50% |
| 2024-09-20 | 10.43 | 10.47 | 10.32 | 10.38 | 9.86 | qfq | 477,040 | 4,950,462 | -0.76% |
| 2024-09-19 | 10.28 | 10.49 | 10.28 | 10.46 | 9.94 | qfq | 682,447 | 7,110,149 | 1.75% |
| 2024-09-18 | 10.34 | 10.36 | 10.16 | 10.28 | 9.77 | qfq | 656,380 | 6,714,765 | -0.58% |
| 2024-09-13 | 10.50 | 10.60 | 10.33 | 10.34 | 9.82 | qfq | 730,380 | 7,622,166 | -1.71% |
| 2024-09-12 | 10.62 | 10.72 | 10.52 | 10.52 | 10.00 | qfq | 604,520 | 6,410,680 | -0.94% |
| 2024-09-11 | 10.50 | 10.73 | 10.50 | 10.62 | 10.09 | qfq | 745,413 | 7,934,122 | 0.28% |
| 2024-09-10 | 10.57 | 10.62 | 10.43 | 10.59 | 10.06 | qfq | 631,349 | 6,641,305 | 0.95% |
| 2024-09-09 | 10.50 | 10.60 | 10.46 | 10.49 | 9.97 | qfq | 635,046 | 6,687,686 | -1.13% |
| 2024-09-06 | 10.89 | 10.90 | 10.60 | 10.61 | 10.08 | qfq | 979,180 | 10,497,850 | -2.12% |
| 2024-09-05 | 10.82 | 10.90 | 10.77 | 10.84 | 10.30 | qfq | 512,795 | 5,559,286 | 0.18% |
| 2024-09-04 | 10.70 | 10.87 | 10.70 | 10.82 | 10.28 | qfq | 547,319 | 5,920,402 | 0.00% |
| 2024-09-03 | 10.77 | 10.89 | 10.70 | 10.82 | 10.28 | qfq | 605,960 | 6,550,717 | 1.12% |
| 2024-09-02 | 10.84 | 10.95 | 10.70 | 10.70 | 10.17 | qfq | 801,569 | 8,661,992 | -0.93% |
| 2024-08-30 | 10.70 | 10.95 | 10.69 | 10.80 | 10.26 | qfq | 1,247,129 | 13,549,460 | 0.93% |
| 2024-08-29 | 10.50 | 10.74 | 10.48 | 10.70 | 10.17 | qfq | 673,258 | 7,183,500 | 1.13% |
| 2024-08-28 | 10.54 | 10.63 | 10.47 | 10.58 | 10.05 | qfq | 510,360 | 5,392,160 | 0.38% |
| 2024-08-27 | 10.70 | 10.72 | 10.53 | 10.54 | 10.01 | qfq | 584,353 | 6,189,532 | -1.03% |
| 2024-08-26 | 10.45 | 10.71 | 10.45 | 10.65 | 10.12 | qfq | 752,504 | 7,981,759 | 1.72% |
| 2024-08-23 | 10.86 | 10.90 | 10.43 | 10.47 | 9.95 | qfq | 1,285,822 | 13,638,848 | -3.23% |
| 2024-08-22 | 10.96 | 10.98 | 10.80 | 10.82 | 10.28 | qfq | 720,670 | 7,851,089 | -1.10% |
| 2024-08-21 | 11.02 | 11.09 | 10.94 | 10.94 | 10.39 | qfq | 577,696 | 6,357,236 | -0.64% |
| 2024-08-20 | 11.21 | 11.22 | 11.01 | 11.01 | 10.46 | qfq | 758,566 | 8,415,744 | -1.78% |
| 2024-08-19 | 11.15 | 11.25 | 11.13 | 11.21 | 10.65 | qfq | 646,276 | 7,235,369 | 0.18% |
| 2024-08-16 | 11.30 | 11.33 | 11.18 | 11.19 | 10.63 | qfq | 630,839 | 7,085,963 | -0.27% |
| 2024-08-15 | 11.24 | 11.32 | 11.14 | 11.22 | 10.66 | qfq | 851,840 | 9,572,280 | 0.00% |
| 2024-08-14 | 11.30 | 11.33 | 11.21 | 11.22 | 10.66 | qfq | 533,760 | 6,003,286 | -0.27% |
| 2024-08-13 | 11.15 | 11.25 | 11.02 | 11.25 | 10.69 | qfq | 662,440 | 7,390,643 | 1.53% |
| 2024-08-12 | 11.09 | 11.13 | 11.03 | 11.08 | 10.53 | qfq | 646,380 | 7,159,172 | -0.18% |
| 2024-08-09 | 11.00 | 11.30 | 11.00 | 11.10 | 10.55 | qfq | 570,862 | 6,385,947 | -0.36% |
| 2024-08-08 | 11.30 | 11.30 | 11.06 | 11.14 | 10.58 | qfq | 721,952 | 8,044,367 | -0.54% |
| 2024-08-07 | 11.25 | 11.29 | 11.15 | 11.20 | 10.64 | qfq | 758,520 | 8,517,237 | 0.18% |
| 2024-08-06 | 11.05 | 11.22 | 11.05 | 11.18 | 10.62 | qfq | 638,920 | 7,127,739 | 1.27% |
| 2024-08-05 | 11.20 | 11.31 | 11.04 | 11.04 | 10.49 | qfq | 1,045,595 | 11,685,293 | -2.04% |
| 2024-08-02 | 11.38 | 11.50 | 11.24 | 11.27 | 10.71 | qfq | 1,406,620 | 15,964,055 | -0.79% |
| 2024-08-01 | 11.30 | 11.42 | 11.30 | 11.36 | 10.79 | qfq | 1,037,140 | 11,787,153 | 0.00% |
| 2024-07-31 | 11.20 | 11.40 | 11.12 | 11.36 | 10.79 | qfq | 1,747,491 | 19,773,829 | 1.88% |
| 2024-07-30 | 11.09 | 11.20 | 11.00 | 11.15 | 10.59 | qfq | 761,283 | 8,462,259 | 0.54% |
| 2024-07-29 | 11.15 | 11.19 | 11.05 | 11.09 | 10.54 | qfq | 660,438 | 7,351,620 | 0.00% |
| 2024-07-26 | 11.00 | 11.10 | 10.95 | 11.09 | 10.54 | qfq | 792,034 | 8,747,619 | 2.21% |
| 2024-07-25 | 10.77 | 10.96 | 10.70 | 10.85 | 10.31 | qfq | 598,740 | 6,482,015 | 0.56% |
| 2024-07-24 | 11.02 | 11.02 | 10.76 | 10.79 | 10.25 | qfq | 968,520 | 10,515,172 | -1.73% |
| 2024-07-23 | 11.28 | 11.28 | 10.97 | 10.98 | 10.43 | qfq | 755,677 | 8,415,215 | -1.79% |
| 2024-07-22 | 11.18 | 11.26 | 11.10 | 11.18 | 10.62 | qfq | 645,697 | 7,218,997 | 0.27% |
| 2024-07-19 | 11.02 | 11.20 | 10.97 | 11.15 | 10.59 | qfq | 705,420 | 7,853,251 | 0.63% |
| 2024-07-18 | 11.19 | 11.19 | 10.86 | 11.08 | 10.53 | qfq | 859,564 | 9,432,928 | 0.00% |
| 2024-07-17 | 11.22 | 11.29 | 11.08 | 11.08 | 10.53 | qfq | 850,720 | 9,468,141 | -1.25% |
| 2024-07-16 | 11.23 | 11.31 | 11.18 | 11.22 | 10.66 | qfq | 844,651 | 9,479,825 | -0.71% |
| 2024-07-15 | 11.35 | 11.42 | 11.28 | 11.30 | 10.74 | qfq | 899,425 | 10,193,840 | -0.70% |
| 2024-07-12 | 11.37 | 11.49 | 11.31 | 11.38 | 10.81 | qfq | 1,135,020 | 12,959,585 | -0.18% |
| 2024-07-11 | 11.08 | 11.48 | 11.08 | 11.40 | 10.83 | qfq | 1,868,194 | 21,177,738 | 3.73% |
| 2024-07-10 | 11.02 | 11.17 | 10.95 | 10.99 | 10.44 | qfq | 892,736 | 9,874,914 | -0.54% |
| 2024-07-09 | 11.10 | 11.12 | 10.70 | 11.05 | 10.50 | qfq | 1,495,222 | 16,318,625 | 0.91% |
| 2024-07-08 | 11.27 | 11.37 | 10.92 | 10.95 | 10.40 | qfq | 987,340 | 10,946,311 | -3.01% |
| 2024-07-05 | 11.11 | 11.33 | 10.96 | 11.29 | 10.73 | qfq | 859,282 | 9,589,844 | 1.53% |
| 2024-07-04 | 11.30 | 11.49 | 11.11 | 11.12 | 10.57 | qfq | 998,580 | 11,227,548 | -2.11% |
| 2024-07-03 | 11.53 | 11.64 | 11.35 | 11.36 | 10.79 | qfq | 925,388 | 10,585,416 | -1.90% |
| 2024-07-02 | 11.65 | 11.65 | 11.51 | 11.58 | 11.00 | qfq | 767,892 | 8,887,610 | 0.00% |
| 2024-07-01 | 11.52 | 11.64 | 11.40 | 11.58 | 11.00 | qfq | 911,303 | 10,489,839 | 0.52% |
| 2024-06-28 | 11.40 | 11.70 | 11.40 | 11.52 | 10.95 | qfq | 1,161,486 | 13,451,853 | 0.79% |
| 2024-06-27 | 11.53 | 11.88 | 11.43 | 11.43 | 10.86 | qfq | 1,822,652 | 21,225,829 | -1.04% |
| 2024-06-26 | 11.14 | 11.55 | 11.14 | 11.55 | 10.97 | qfq | 1,209,475 | 13,779,168 | 2.85% |
| 2024-06-25 | 11.18 | 11.35 | 11.12 | 11.23 | 10.67 | qfq | 1,104,553 | 12,419,742 | 0.99% |
| 2024-06-24 | 11.63 | 11.63 | 11.11 | 11.12 | 10.57 | qfq | 1,745,430 | 19,702,711 | -4.14% |
| 2024-06-21 | 11.87 | 11.93 | 11.60 | 11.60 | 11.02 | qfq | 1,239,360 | 14,507,602 | -2.11% |
| 2024-06-20 | 12.30 | 12.35 | 11.85 | 11.85 | 11.26 | qfq | 1,672,614 | 20,170,875 | -3.66% |
| 2024-06-19 | 12.29 | 12.40 | 12.26 | 12.30 | 11.69 | qfq | 1,417,791 | 17,474,418 | -0.24% |
| 2024-06-18 | 12.35 | 12.41 | 12.25 | 12.33 | 11.72 | qfq | 1,113,500 | 13,717,941 | 0.41% |
| 2024-06-17 | 12.24 | 12.46 | 12.24 | 12.28 | 11.67 | qfq | 1,003,821 | 12,401,268 | -0.57% |
| 2024-06-14 | 12.40 | 12.47 | 12.20 | 12.35 | 11.73 | qfq | 1,785,115 | 22,046,364 | -0.64% |
| 2024-06-13 | 12.14 | 12.59 | 12.14 | 12.43 | 11.81 | qfq | 2,222,891 | 27,538,418 | 1.64% |
| 2024-06-12 | 12.00 | 12.38 | 11.98 | 12.23 | 11.62 | qfq | 1,674,781 | 20,493,126 | 1.49% |
| 2024-06-11 | 11.91 | 12.08 | 11.55 | 12.05 | 11.45 | qfq | 1,366,172 | 16,191,058 | 1.18% |
| 2024-06-07 | 11.95 | 12.05 | 11.71 | 11.91 | 11.32 | qfq | 1,593,974 | 18,981,934 | -29.69% |
| 2024-06-06 | 17.51 | 17.74 | 16.80 | 16.94 | 11.26 | qfq | 2,293,388 | 39,274,802 | -4.08% |
| 2024-06-05 | 18.13 | 18.30 | 17.64 | 17.66 | 11.74 | qfq | 2,166,614 | 38,767,093 | -2.32% |
| 2024-06-04 | 18.28 | 18.32 | 17.85 | 18.08 | 12.02 | qfq | 1,877,194 | 33,838,793 | -1.79% |
| 2024-06-03 | 18.59 | 18.69 | 18.10 | 18.41 | 12.24 | qfq | 2,545,382 | 46,825,412 | -0.97% |
| 2024-05-31 | 18.08 | 18.62 | 18.08 | 18.59 | 12.36 | qfq | 3,923,035 | 72,339,099 | 2.82% |
| 2024-05-30 | 17.97 | 18.09 | 17.78 | 18.08 | 12.02 | qfq | 1,326,731 | 23,889,305 | 0.84% |
| 2024-05-29 | 17.72 | 18.03 | 17.72 | 17.93 | 11.92 | qfq | 1,043,123 | 18,704,666 | 0.73% |
| 2024-05-28 | 17.79 | 17.95 | 17.73 | 17.80 | 11.83 | qfq | 625,413 | 11,147,111 | -0.84% |
| 2024-05-27 | 17.80 | 17.96 | 17.50 | 17.95 | 11.93 | qfq | 1,195,521 | 21,203,574 | 1.30% |
| 2024-05-24 | 17.80 | 17.97 | 17.69 | 17.72 | 11.78 | qfq | 1,018,972 | 18,166,973 | -0.23% |
| 2024-05-23 | 17.95 | 18.03 | 17.74 | 17.76 | 11.80 | qfq | 1,156,105 | 20,615,172 | -1.50% |
| 2024-05-22 | 17.93 | 18.05 | 17.87 | 18.03 | 11.98 | qfq | 742,958 | 13,359,196 | 0.50% |
| 2024-05-21 | 18.15 | 18.16 | 17.90 | 17.94 | 11.92 | qfq | 974,700 | 17,531,817 | -0.88% |
| 2024-05-20 | 18.09 | 18.13 | 17.99 | 18.10 | 12.03 | qfq | 1,235,800 | 22,323,006 | 0.11% |
| 2024-05-17 | 17.85 | 18.08 | 17.80 | 18.08 | 12.02 | qfq | 1,125,263 | 20,219,163 | 1.40% |
| 2024-05-16 | 17.74 | 17.96 | 17.74 | 17.83 | 11.85 | qfq | 833,887 | 14,895,125 | 0.45% |
| 2024-05-15 | 17.91 | 17.98 | 17.70 | 17.75 | 11.80 | qfq | 822,701 | 14,683,488 | -0.89% |
| 2024-05-14 | 17.89 | 18.03 | 17.82 | 17.91 | 11.90 | qfq | 909,502 | 16,294,689 | 0.34% |
| 2024-05-13 | 17.90 | 18.06 | 17.67 | 17.85 | 11.86 | qfq | 1,295,796 | 23,142,655 | -1.22% |
| 2024-05-10 | 18.20 | 18.28 | 17.98 | 18.07 | 12.01 | qfq | 1,294,599 | 23,447,758 | -0.82% |
| 2024-05-09 | 18.04 | 18.26 | 17.99 | 18.22 | 12.11 | qfq | 1,184,048 | 21,534,240 | 1.56% |
| 2024-05-08 | 18.19 | 18.26 | 17.91 | 17.94 | 11.92 | qfq | 1,461,364 | 26,414,128 | -1.27% |
| 2024-05-07 | 18.29 | 18.29 | 18.10 | 18.17 | 12.08 | qfq | 1,584,944 | 28,823,481 | 0.11% |
| 2024-05-06 | 17.98 | 18.23 | 17.92 | 18.15 | 12.06 | qfq | 1,850,704 | 33,524,510 | 2.14% |
| 2024-04-30 | 17.81 | 17.88 | 17.62 | 17.77 | 11.81 | qfq | 1,603,274 | 28,470,129 | 0.11% |
| 2024-04-29 | 17.57 | 17.78 | 17.51 | 17.75 | 11.80 | qfq | 2,003,283 | 35,435,192 | 1.14% |
| 2024-04-26 | 17.51 | 17.70 | 17.43 | 17.55 | 11.66 | qfq | 2,104,369 | 36,942,929 | -0.45% |
| 2024-04-25 | 17.29 | 17.82 | 17.23 | 17.63 | 11.72 | qfq | 2,123,600 | 37,280,075 | 1.38% |
| 2024-04-24 | 17.19 | 17.51 | 17.19 | 17.39 | 11.56 | qfq | 1,715,369 | 29,781,482 | 0.46% |
| 2024-04-23 | 17.50 | 17.81 | 17.22 | 17.31 | 11.51 | qfq | 3,262,404 | 57,198,398 | 0.06% |
| 2024-04-22 | 16.47 | 17.85 | 16.38 | 17.30 | 11.50 | qfq | 3,228,801 | 55,252,185 | 5.68% |
| 2024-04-19 | 16.08 | 16.49 | 16.06 | 16.37 | 10.88 | qfq | 937,700 | 15,279,125 | 0.86% |
| 2024-04-18 | 16.49 | 16.52 | 16.22 | 16.23 | 10.79 | qfq | 905,330 | 14,799,233 | -0.98% |
| 2024-04-17 | 15.60 | 16.39 | 15.60 | 16.39 | 10.89 | qfq | 1,457,465 | 23,581,684 | 6.22% |
| 2024-04-16 | 16.36 | 16.54 | 15.42 | 15.43 | 10.26 | qfq | 1,713,118 | 27,032,569 | -6.43% |
| 2024-04-15 | 16.98 | 17.20 | 16.22 | 16.49 | 10.96 | qfq | 1,804,516 | 30,018,043 | -3.79% |
| 2024-04-12 | 17.31 | 17.48 | 17.09 | 17.14 | 11.39 | qfq | 986,100 | 17,028,133 | -0.98% |
| 2024-04-11 | 17.17 | 17.42 | 16.95 | 17.31 | 11.51 | qfq | 1,254,152 | 21,643,582 | 0.12% |
| 2024-04-10 | 17.20 | 17.86 | 17.16 | 17.29 | 11.49 | qfq | 2,569,000 | 44,782,196 | 0.99% |
| 2024-04-09 | 16.97 | 17.16 | 16.88 | 17.12 | 11.38 | qfq | 687,906 | 11,721,622 | 1.54% |
| 2024-04-08 | 17.43 | 17.46 | 16.86 | 16.86 | 11.21 | qfq | 1,085,110 | 18,523,951 | -3.27% |
| 2024-04-03 | 17.48 | 17.51 | 17.24 | 17.43 | 11.59 | qfq | 1,124,341 | 19,561,228 | -0.29% |
| 2024-04-02 | 17.39 | 17.53 | 17.30 | 17.48 | 11.62 | qfq | 1,349,188 | 23,524,812 | 0.52% |
| 2024-04-01 | 17.03 | 17.40 | 17.00 | 17.39 | 11.56 | qfq | 1,582,105 | 27,254,080 | 2.96% |
| 2024-03-29 | 16.69 | 16.91 | 16.66 | 16.89 | 11.23 | qfq | 806,509 | 13,545,982 | 1.32% |
| 2024-03-28 | 16.50 | 16.92 | 16.47 | 16.67 | 11.08 | qfq | 1,086,867 | 18,146,011 | 0.91% |
| 2024-03-27 | 16.88 | 16.88 | 16.52 | 16.52 | 10.98 | qfq | 988,543 | 16,481,670 | -2.07% |
| 2024-03-26 | 16.85 | 16.93 | 16.61 | 16.87 | 11.21 | qfq | 1,033,014 | 17,339,562 | 0.78% |
| 2024-03-25 | 17.22 | 17.30 | 16.74 | 16.74 | 11.13 | qfq | 1,633,900 | 27,847,709 | -3.24% |
| 2024-03-22 | 17.60 | 17.72 | 17.28 | 17.30 | 11.50 | qfq | 1,919,648 | 33,456,597 | -2.43% |
| 2024-03-21 | 18.03 | 18.21 | 17.61 | 17.73 | 11.78 | qfq | 2,865,108 | 50,994,328 | -1.66% |
| 2024-03-20 | 18.19 | 18.70 | 17.55 | 18.03 | 11.98 | qfq | 4,671,991 | 84,367,508 | 3.74% |
| 2024-03-19 | 17.39 | 17.53 | 17.25 | 17.38 | 11.55 | qfq | 1,427,016 | 24,853,199 | 0.00% |
| 2024-03-18 | 17.20 | 17.39 | 17.10 | 17.38 | 11.55 | qfq | 1,698,213 | 29,322,974 | 1.34% |
| 2024-03-15 | 16.81 | 17.18 | 16.81 | 17.15 | 11.40 | qfq | 1,315,820 | 22,356,204 | 1.48% |
| 2024-03-14 | 17.10 | 17.25 | 16.68 | 16.90 | 11.23 | qfq | 1,943,046 | 32,974,734 | -1.63% |
| 2024-03-13 | 17.09 | 17.32 | 16.99 | 17.18 | 11.42 | qfq | 1,825,504 | 31,387,241 | 0.53% |
| 2024-03-12 | 16.82 | 17.16 | 16.82 | 17.09 | 11.36 | qfq | 1,799,855 | 30,636,428 | 1.30% |
| 2024-03-11 | 16.52 | 16.91 | 16.46 | 16.87 | 11.21 | qfq | 1,718,170 | 28,673,397 | 2.00% |
| 2024-03-08 | 16.55 | 16.70 | 16.25 | 16.54 | 10.99 | qfq | 1,106,160 | 18,193,567 | 0.00% |
| 2024-03-07 | 16.60 | 16.90 | 16.54 | 16.54 | 10.99 | qfq | 1,738,136 | 29,086,578 | -0.12% |
| 2024-03-06 | 16.35 | 16.73 | 16.35 | 16.56 | 11.01 | qfq | 1,358,466 | 22,524,816 | 1.04% |
| 2024-03-05 | 16.67 | 16.79 | 16.34 | 16.39 | 10.89 | qfq | 1,712,077 | 28,302,211 | -2.56% |
| 2024-03-04 | 17.00 | 17.26 | 16.61 | 16.82 | 11.18 | qfq | 3,206,380 | 54,113,848 | -2.32% |
| 2024-03-01 | 16.30 | 17.57 | 16.28 | 17.22 | 11.45 | qfq | 4,494,132 | 75,956,014 | 5.71% |
| 2024-02-29 | 15.69 | 16.29 | 15.60 | 16.29 | 10.83 | qfq | 1,971,911 | 31,699,986 | 3.10% |
| 2024-02-28 | 16.77 | 17.06 | 15.79 | 15.80 | 10.50 | qfq | 3,759,867 | 61,965,529 | -5.90% |
| 2024-02-27 | 16.38 | 16.80 | 16.32 | 16.79 | 11.16 | qfq | 1,733,496 | 28,865,393 | 1.76% |
| 2024-02-26 | 16.26 | 16.75 | 16.26 | 16.50 | 10.97 | qfq | 2,226,905 | 36,758,515 | 1.35% |
| 2024-02-23 | 16.00 | 16.30 | 15.93 | 16.28 | 10.82 | qfq | 1,848,076 | 29,824,431 | 2.01% |
| 2024-02-22 | 15.72 | 16.02 | 15.70 | 15.96 | 10.61 | qfq | 1,200,324 | 19,097,153 | 0.88% |
| 2024-02-21 | 15.60 | 16.25 | 15.43 | 15.82 | 10.52 | qfq | 1,797,148 | 28,569,178 | 1.02% |
| 2024-02-20 | 15.51 | 15.78 | 15.35 | 15.66 | 10.41 | qfq | 1,250,743 | 19,423,510 | -0.13% |
| 2024-02-19 | 15.51 | 15.85 | 15.45 | 15.68 | 10.42 | qfq | 1,586,446 | 24,788,638 | 1.29% |
| 2024-02-08 | 14.14 | 15.48 | 14.14 | 15.48 | 10.29 | qfq | 2,101,726 | 31,144,512 | 9.87% |
| 2024-02-07 | 14.38 | 14.58 | 13.95 | 14.09 | 9.37 | qfq | 1,610,456 | 22,960,210 | -1.05% |
| 2024-02-06 | 13.60 | 14.56 | 13.02 | 14.24 | 9.46 | qfq | 1,825,093 | 25,199,730 | 4.02% |
| 2024-02-05 | 15.05 | 15.16 | 13.34 | 13.69 | 9.10 | qfq | 2,144,030 | 29,973,400 | -9.10% |
| 2024-02-02 | 15.91 | 16.16 | 14.48 | 15.06 | 10.01 | qfq | 1,606,166 | 24,649,950 | -5.22% |
| 2024-02-01 | 15.98 | 16.16 | 15.51 | 15.89 | 10.56 | qfq | 1,097,274 | 17,422,432 | -1.24% |
| 2024-01-31 | 16.68 | 16.87 | 16.04 | 16.09 | 10.69 | qfq | 1,417,472 | 23,242,042 | -4.11% |
| 2024-01-30 | 17.33 | 17.40 | 16.70 | 16.78 | 11.15 | qfq | 1,041,700 | 17,780,542 | -3.56% |
| 2024-01-29 | 17.69 | 17.99 | 17.38 | 17.40 | 11.57 | qfq | 1,128,702 | 19,932,049 | -0.85% |
| 2024-01-26 | 17.64 | 17.79 | 17.47 | 17.55 | 11.66 | qfq | 1,040,360 | 18,341,231 | -0.51% |
| 2024-01-25 | 17.17 | 17.68 | 17.07 | 17.64 | 11.72 | qfq | 1,561,617 | 27,308,800 | 3.16% |
| 2024-01-24 | 16.96 | 17.22 | 16.52 | 17.10 | 11.37 | qfq | 1,150,167 | 19,447,509 | 0.88% |
| 2024-01-23 | 16.88 | 16.99 | 16.63 | 16.95 | 11.27 | qfq | 851,139 | 14,338,428 | 0.41% |
| 2024-01-22 | 18.03 | 18.04 | 16.72 | 16.88 | 11.22 | qfq | 1,436,196 | 24,885,911 | -6.22% |
| 2024-01-19 | 18.10 | 18.20 | 17.92 | 18.00 | 11.96 | qfq | 619,666 | 11,184,666 | -0.66% |
| 2024-01-18 | 18.41 | 18.41 | 17.71 | 18.12 | 12.04 | qfq | 1,646,578 | 29,627,342 | -1.58% |
| 2024-01-17 | 18.92 | 18.92 | 18.40 | 18.41 | 12.24 | qfq | 1,144,966 | 21,344,863 | -2.49% |
| 2024-01-16 | 18.95 | 19.05 | 18.69 | 18.88 | 12.55 | qfq | 1,225,790 | 23,098,902 | -0.53% |
| 2024-01-15 | 19.21 | 19.21 | 18.95 | 18.98 | 12.62 | qfq | 703,042 | 13,390,507 | -1.15% |
| 2024-01-12 | 19.17 | 19.45 | 19.14 | 19.20 | 12.76 | qfq | 980,871 | 18,931,420 | 0.16% |
| 2024-01-11 | 18.93 | 19.22 | 18.87 | 19.17 | 12.74 | qfq | 922,416 | 17,576,584 | 1.32% |
| 2024-01-10 | 19.06 | 19.26 | 18.80 | 18.92 | 12.58 | qfq | 948,513 | 18,005,593 | -0.99% |
| 2024-01-09 | 18.98 | 19.34 | 18.98 | 19.11 | 12.70 | qfq | 775,400 | 14,869,007 | 0.68% |
| 2024-01-08 | 19.47 | 19.47 | 18.98 | 18.98 | 12.62 | qfq | 866,473 | 16,617,918 | -2.52% |
| 2024-01-05 | 19.79 | 19.79 | 19.35 | 19.47 | 12.94 | qfq | 849,553 | 16,611,330 | -1.12% |
| 2024-01-04 | 19.67 | 19.70 | 19.55 | 19.69 | 13.09 | qfq | 655,977 | 12,873,657 | 0.10% |
| 2024-01-03 | 19.75 | 19.77 | 19.52 | 19.67 | 13.07 | qfq | 719,732 | 14,141,349 | -0.20% |
| 2024-01-02 | 19.77 | 19.79 | 19.57 | 19.71 | 13.10 | qfq | 808,520 | 15,951,262 | 0.10% |
| 2023-12-29 | 19.57 | 19.71 | 19.43 | 19.69 | 13.09 | qfq | 914,228 | 17,966,929 | 1.03% |
| 2023-12-28 | 19.06 | 19.55 | 19.02 | 19.49 | 12.95 | qfq | 1,353,639 | 26,240,097 | 1.83% |
| 2023-12-27 | 19.00 | 19.19 | 18.96 | 19.14 | 12.72 | qfq | 563,095 | 10,748,462 | 0.53% |
| 2023-12-26 | 19.13 | 19.17 | 19.02 | 19.04 | 12.66 | qfq | 530,441 | 10,111,430 | -0.42% |
| 2023-12-25 | 19.25 | 19.38 | 19.07 | 19.12 | 12.71 | qfq | 717,326 | 13,751,003 | -0.98% |
| 2023-12-22 | 19.39 | 19.65 | 19.27 | 19.31 | 12.83 | qfq | 1,194,479 | 23,213,722 | -0.62% |
| 2023-12-21 | 19.40 | 19.54 | 18.90 | 19.43 | 12.91 | qfq | 1,761,039 | 33,814,626 | 0.00% |
| 2023-12-20 | 19.54 | 19.85 | 19.42 | 19.43 | 12.91 | qfq | 1,189,122 | 23,346,863 | -0.26% |
| 2023-12-19 | 19.26 | 19.53 | 19.24 | 19.48 | 12.95 | qfq | 894,723 | 17,348,956 | 1.09% |
| 2023-12-18 | 19.55 | 19.58 | 19.24 | 19.27 | 12.81 | qfq | 858,796 | 16,635,565 | -1.58% |
| 2023-12-15 | 19.60 | 19.86 | 19.52 | 19.58 | 13.01 | qfq | 851,567 | 16,735,574 | -0.61% |
| 2023-12-14 | 19.79 | 19.95 | 19.70 | 19.70 | 13.09 | qfq | 872,112 | 17,297,774 | -0.45% |
| 2023-12-13 | 19.98 | 20.09 | 19.78 | 19.79 | 13.15 | qfq | 1,053,823 | 21,006,555 | -0.40% |
| 2023-12-12 | 19.92 | 19.93 | 19.77 | 19.87 | 13.21 | qfq | 889,710 | 17,652,967 | -0.35% |
| 2023-12-11 | 19.61 | 19.96 | 19.08 | 19.94 | 13.25 | qfq | 1,529,358 | 30,136,537 | 1.73% |
| 2023-12-08 | 19.66 | 19.95 | 19.60 | 19.60 | 13.03 | qfq | 1,880,975 | 37,215,519 | -0.31% |
| 2023-12-07 | 19.81 | 19.84 | 19.52 | 19.66 | 13.07 | qfq | 1,125,667 | 22,099,700 | -0.66% |
| 2023-12-06 | 19.77 | 19.99 | 19.72 | 19.79 | 13.15 | qfq | 821,482 | 16,319,575 | 0.41% |
| 2023-12-05 | 20.01 | 20.04 | 19.71 | 19.71 | 13.10 | qfq | 1,076,546 | 21,378,715 | -1.60% |
| 2023-12-04 | 20.28 | 20.38 | 20.02 | 20.03 | 13.31 | qfq | 996,561 | 20,083,795 | -1.23% |
| 2023-12-01 | 20.32 | 20.39 | 20.09 | 20.28 | 13.48 | qfq | 947,638 | 19,138,184 | -0.10% |
| 2023-11-30 | 20.52 | 20.56 | 20.15 | 20.30 | 13.49 | qfq | 1,093,678 | 22,216,219 | -1.07% |
| 2023-11-29 | 20.65 | 20.77 | 20.50 | 20.52 | 13.64 | qfq | 790,547 | 16,301,714 | -0.63% |
| 2023-11-28 | 20.41 | 20.75 | 20.32 | 20.65 | 13.73 | qfq | 957,034 | 19,754,750 | 0.93% |
| 2023-11-27 | 20.42 | 20.66 | 20.28 | 20.46 | 13.60 | qfq | 996,545 | 20,348,982 | 0.20% |
| 2023-11-24 | 20.82 | 20.95 | 20.37 | 20.42 | 13.57 | qfq | 1,608,657 | 33,054,878 | -2.30% |
| 2023-11-23 | 20.55 | 20.94 | 20.54 | 20.90 | 13.89 | qfq | 1,314,959 | 27,279,889 | 1.46% |
| 2023-11-22 | 20.86 | 20.91 | 20.60 | 20.60 | 13.69 | qfq | 1,306,359 | 27,073,030 | -1.39% |
| 2023-11-21 | 21.10 | 21.14 | 20.86 | 20.89 | 13.88 | qfq | 1,522,093 | 31,944,712 | -0.85% |
| 2023-11-20 | 20.97 | 21.08 | 20.82 | 21.07 | 14.00 | qfq | 1,177,640 | 24,699,300 | 0.81% |
| 2023-11-17 | 20.75 | 20.91 | 20.71 | 20.90 | 13.89 | qfq | 717,742 | 14,953,126 | 0.58% |
| 2023-11-16 | 21.04 | 21.04 | 20.76 | 20.78 | 13.81 | qfq | 968,829 | 20,224,582 | -1.24% |
| 2023-11-15 | 21.15 | 21.16 | 20.97 | 21.04 | 13.98 | qfq | 1,254,509 | 26,408,546 | 0.29% |
| 2023-11-14 | 20.96 | 21.09 | 20.84 | 20.98 | 13.94 | qfq | 1,027,755 | 21,552,358 | 0.14% |
| 2023-11-13 | 20.67 | 20.96 | 20.65 | 20.95 | 13.92 | qfq | 1,358,615 | 28,245,081 | 1.35% |
| 2023-11-10 | 20.61 | 20.85 | 20.56 | 20.67 | 13.74 | qfq | 1,406,060 | 29,123,877 | -0.19% |
| 2023-11-09 | 20.80 | 20.94 | 20.67 | 20.71 | 13.77 | qfq | 921,358 | 19,135,952 | -0.77% |
| 2023-11-08 | 20.95 | 20.96 | 20.77 | 20.87 | 13.87 | qfq | 1,095,435 | 22,855,089 | -0.38% |
| 2023-11-07 | 20.88 | 20.99 | 20.75 | 20.95 | 13.92 | qfq | 1,163,995 | 24,312,277 | 0.38% |
| 2023-11-06 | 20.62 | 21.00 | 20.62 | 20.87 | 13.87 | qfq | 1,361,167 | 28,327,852 | 1.56% |
| 2023-11-03 | 20.20 | 20.59 | 20.19 | 20.55 | 13.66 | qfq | 1,238,381 | 25,381,627 | 2.09% |
| 2023-11-02 | 20.52 | 20.74 | 20.13 | 20.13 | 13.38 | qfq | 1,038,442 | 21,105,713 | -1.85% |
| 2023-11-01 | 20.36 | 20.58 | 20.36 | 20.51 | 13.63 | qfq | 938,531 | 19,228,696 | 0.74% |
| 2023-10-31 | 20.49 | 20.70 | 20.31 | 20.36 | 13.53 | qfq | 1,133,754 | 23,132,000 | -0.88% |
| 2023-10-30 | 20.47 | 20.57 | 20.26 | 20.54 | 13.65 | qfq | 1,496,015 | 30,640,951 | 0.69% |
| 2023-10-27 | 19.88 | 20.40 | 19.83 | 20.40 | 13.56 | qfq | 1,714,615 | 34,682,337 | 1.80% |
| 2023-10-26 | 19.84 | 20.04 | 19.60 | 20.04 | 13.32 | qfq | 1,635,236 | 32,449,009 | 0.70% |
| 2023-10-25 | 19.72 | 20.08 | 19.72 | 19.90 | 13.23 | qfq | 1,620,503 | 32,246,808 | 1.84% |
| 2023-10-24 | 19.18 | 19.58 | 19.12 | 19.54 | 12.99 | qfq | 1,331,503 | 25,840,158 | 2.25% |
| 2023-10-23 | 19.75 | 19.86 | 18.98 | 19.11 | 12.70 | qfq | 1,581,488 | 30,492,660 | -3.63% |
| 2023-10-20 | 19.90 | 20.06 | 19.80 | 19.83 | 13.18 | qfq | 845,953 | 16,826,764 | -0.30% |
| 2023-10-19 | 19.95 | 20.16 | 19.86 | 19.89 | 13.22 | qfq | 1,066,224 | 21,324,217 | -0.30% |
| 2023-10-18 | 20.56 | 20.57 | 19.95 | 19.95 | 13.26 | qfq | 1,738,484 | 34,877,564 | -2.92% |
| 2023-10-17 | 20.50 | 20.64 | 20.37 | 20.55 | 13.66 | qfq | 804,357 | 16,470,319 | 0.54% |
| 2023-10-16 | 20.89 | 20.98 | 20.39 | 20.44 | 13.59 | qfq | 1,768,604 | 36,448,628 | -2.01% |
| 2023-10-13 | 21.28 | 21.28 | 20.85 | 20.86 | 13.87 | qfq | 1,948,925 | 40,891,349 | -2.07% |
| 2023-10-12 | 21.28 | 21.31 | 21.16 | 21.30 | 14.16 | qfq | 1,170,051 | 24,822,318 | 0.28% |
| 2023-10-11 | 21.33 | 21.33 | 21.12 | 21.24 | 14.12 | qfq | 994,212 | 21,113,814 | 0.33% |
| 2023-10-10 | 21.27 | 21.49 | 21.14 | 21.17 | 14.07 | qfq | 1,196,525 | 25,470,738 | -0.42% |
| 2023-10-09 | 21.25 | 21.34 | 21.11 | 21.26 | 14.13 | qfq | 992,259 | 21,052,282 | 0.47% |
| 2023-09-28 | 21.22 | 21.25 | 21.11 | 21.16 | 14.06 | qfq | 1,141,624 | 24,174,697 | 0.09% |
| 2023-09-27 | 21.04 | 21.28 | 20.91 | 21.14 | 14.05 | qfq | 1,179,919 | 24,978,687 | 0.48% |
| 2023-09-26 | 21.08 | 21.22 | 20.93 | 21.04 | 13.98 | qfq | 885,997 | 18,688,354 | -0.14% |
| 2023-09-25 | 21.26 | 21.39 | 21.05 | 21.07 | 14.00 | qfq | 1,044,732 | 22,131,825 | -0.99% |
| 2023-09-22 | 20.86 | 21.34 | 20.83 | 21.28 | 14.14 | qfq | 1,487,660 | 31,391,589 | 2.06% |
| 2023-09-21 | 21.55 | 21.65 | 20.84 | 20.85 | 13.86 | qfq | 2,655,376 | 56,138,646 | -3.38% |
| 2023-09-20 | 21.72 | 21.80 | 21.56 | 21.58 | 14.34 | qfq | 1,065,110 | 23,090,985 | -0.74% |
| 2023-09-19 | 22.04 | 22.04 | 21.66 | 21.74 | 14.45 | qfq | 1,618,904 | 35,232,100 | -1.23% |
| 2023-09-18 | 21.70 | 22.08 | 21.64 | 22.01 | 14.63 | qfq | 1,406,838 | 30,853,539 | 0.92% |
| 2023-09-15 | 21.86 | 22.06 | 21.68 | 21.81 | 14.50 | qfq | 1,299,480 | 28,406,406 | 0.00% |
| 2023-09-14 | 21.91 | 21.98 | 21.77 | 21.81 | 14.50 | qfq | 1,206,785 | 26,372,689 | -0.68% |
| 2023-09-13 | 22.15 | 22.26 | 21.76 | 21.96 | 14.60 | qfq | 2,178,012 | 47,855,631 | -1.04% |
| 2023-09-12 | 22.29 | 22.32 | 22.10 | 22.19 | 14.75 | qfq | 1,404,812 | 31,189,750 | -0.54% |
| 2023-09-11 | 22.36 | 22.39 | 22.03 | 22.31 | 14.83 | qfq | 1,787,061 | 39,736,023 | 0.36% |
| 2023-09-08 | 22.09 | 22.29 | 22.08 | 22.23 | 14.78 | qfq | 1,431,252 | 31,779,968 | 0.23% |
| 2023-09-07 | 22.80 | 22.80 | 22.12 | 22.18 | 14.74 | qfq | 2,780,466 | 62,192,284 | -2.80% |
| 2023-09-06 | 22.84 | 22.99 | 22.55 | 22.82 | 15.17 | qfq | 2,167,212 | 49,307,143 | -0.04% |
| 2023-09-05 | 23.04 | 23.18 | 22.80 | 22.83 | 15.17 | qfq | 1,804,135 | 41,328,519 | -1.51% |
| 2023-09-04 | 23.19 | 23.23 | 22.80 | 23.18 | 15.41 | qfq | 2,405,972 | 55,365,983 | 0.17% |
| 2023-09-01 | 22.97 | 23.16 | 22.80 | 23.14 | 15.38 | qfq | 2,245,109 | 51,643,118 | 0.70% |
| 2023-08-31 | 23.11 | 23.16 | 22.88 | 22.98 | 15.27 | qfq | 2,614,309 | 60,089,472 | -1.20% |
| 2023-08-30 | 23.11 | 23.58 | 23.06 | 23.26 | 15.46 | qfq | 4,565,049 | 106,395,151 | 0.04% |
| 2023-08-29 | 22.00 | 23.31 | 22.00 | 23.25 | 15.45 | qfq | 6,482,110 | 148,688,837 | 4.35% |
| 2023-08-28 | 23.10 | 23.30 | 22.07 | 22.28 | 14.81 | qfq | 4,670,642 | 105,214,933 | 1.23% |
| 2023-08-25 | 22.25 | 22.80 | 21.98 | 22.01 | 14.63 | qfq | 4,159,789 | 92,799,660 | 0.46% |
| 2023-08-24 | 21.83 | 22.13 | 21.61 | 21.91 | 14.56 | qfq | 2,701,553 | 59,211,113 | 0.50% |
| 2023-08-23 | 22.60 | 22.74 | 21.75 | 21.80 | 14.49 | qfq | 5,846,501 | 129,314,755 | -4.76% |
| 2023-08-22 | 24.53 | 24.62 | 22.06 | 22.89 | 15.21 | qfq | 11,107,620 | 261,085,770 | -7.81% |
| 2023-08-21 | 24.21 | 25.20 | 24.02 | 24.83 | 16.50 | qfq | 10,964,986 | 271,360,460 | 1.35% |
| 2023-08-18 | 24.01 | 24.77 | 23.84 | 24.50 | 16.28 | qfq | 7,635,718 | 186,578,881 | 1.28% |
| 2023-08-17 | 23.87 | 24.29 | 23.79 | 24.19 | 16.08 | qfq | 4,467,940 | 107,579,006 | 1.51% |
| 2023-08-16 | 24.41 | 24.66 | 23.78 | 23.83 | 15.84 | qfq | 5,927,048 | 142,797,600 | -3.37% |
| 2023-08-15 | 25.18 | 25.48 | 24.45 | 24.66 | 16.39 | qfq | 7,587,093 | 187,995,298 | -0.96% |
| 2023-08-14 | 24.14 | 24.95 | 24.08 | 24.90 | 16.55 | qfq | 9,353,069 | 230,597,831 | 1.76% |
| 2023-08-11 | 24.28 | 25.31 | 24.10 | 24.47 | 16.26 | qfq | 10,650,517 | 261,228,730 | -0.53% |
| 2023-08-10 | 23.50 | 24.69 | 23.50 | 24.60 | 16.35 | qfq | 11,462,437 | 277,811,217 | 5.62% |
| 2023-08-09 | 23.63 | 23.63 | 23.22 | 23.29 | 15.48 | qfq | 2,810,852 | 65,806,145 | -2.02% |
| 2023-08-08 | 23.48 | 23.88 | 23.30 | 23.77 | 15.80 | qfq | 2,957,853 | 69,860,705 | 1.24% |
| 2023-08-07 | 23.95 | 24.00 | 23.38 | 23.48 | 15.61 | qfq | 3,199,736 | 75,558,650 | -1.76% |
| 2023-08-04 | 23.80 | 24.22 | 23.78 | 23.90 | 15.89 | qfq | 4,856,134 | 116,310,858 | -0.46% |
| 2023-08-03 | 23.86 | 24.76 | 23.85 | 24.01 | 15.96 | qfq | 6,694,554 | 161,584,389 | -1.64% |
| 2023-08-02 | 23.21 | 25.86 | 22.88 | 24.41 | 16.22 | qfq | 11,821,131 | 288,141,573 | 4.09% |
| 2023-08-01 | 23.35 | 23.86 | 23.25 | 23.45 | 15.59 | qfq | 4,075,641 | 96,033,564 | 0.86% |
| 2023-07-31 | 23.40 | 23.49 | 23.13 | 23.25 | 15.45 | qfq | 2,851,485 | 66,490,774 | -0.81% |
| 2023-07-28 | 23.35 | 23.46 | 23.12 | 23.44 | 15.58 | qfq | 2,878,892 | 67,073,330 | -0.04% |
| 2023-07-27 | 23.69 | 23.90 | 23.24 | 23.45 | 15.59 | qfq | 5,547,913 | 130,355,785 | -1.10% |
| 2023-07-26 | 22.88 | 23.71 | 22.74 | 23.71 | 15.76 | qfq | 7,951,963 | 186,020,570 | 3.95% |
| 2023-07-25 | 22.53 | 22.87 | 22.47 | 22.81 | 15.16 | qfq | 1,595,974 | 36,285,971 | 1.33% |
| 2023-07-24 | 22.96 | 22.96 | 22.50 | 22.51 | 14.96 | qfq | 1,428,930 | 32,451,368 | -0.62% |
| 2023-07-21 | 22.68 | 22.86 | 22.57 | 22.65 | 15.05 | qfq | 1,124,767 | 25,535,236 | -0.13% |
| 2023-07-20 | 23.09 | 23.09 | 22.67 | 22.68 | 15.07 | qfq | 1,882,200 | 43,035,908 | -1.48% |
| 2023-07-19 | 22.94 | 23.04 | 22.88 | 23.02 | 15.30 | qfq | 1,228,300 | 28,203,403 | 0.17% |
| 2023-07-18 | 23.15 | 23.16 | 22.90 | 22.98 | 15.27 | qfq | 1,779,426 | 40,878,569 | -0.61% |