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
民生健康301507.SZ
最近收盘价12.322026-07-17
最近交易日2026-07-17
成交量（股）5,757,000
成交额（元）72,384,782
日线记录691
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 691 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 | 12.89 | 13.07 | 12.28 | 12.32 | 12.32 | qfq | 5,757,000 | 72,384,782 | -5.01% |
| 2026-07-16 | 12.86 | 13.12 | 12.60 | 12.97 | 12.97 | qfq | 5,326,783 | 68,818,260 | 0.86% |
| 2026-07-15 | 12.50 | 12.95 | 12.45 | 12.86 | 12.86 | qfq | 5,363,513 | 68,670,093 | 2.14% |
| 2026-07-14 | 12.06 | 12.64 | 11.91 | 12.59 | 12.59 | qfq | 4,914,257 | 60,914,543 | 3.96% |
| 2026-07-13 | 12.07 | 12.25 | 11.91 | 12.11 | 12.11 | qfq | 3,700,720 | 44,594,603 | 0.08% |
| 2026-07-10 | 11.84 | 12.25 | 11.61 | 12.10 | 12.10 | qfq | 4,757,259 | 57,324,088 | 1.85% |
| 2026-07-09 | 12.14 | 12.29 | 11.61 | 11.88 | 11.88 | qfq | 4,758,500 | 56,620,492 | -2.14% |
| 2026-07-08 | 12.04 | 12.33 | 11.85 | 12.14 | 12.14 | qfq | 3,830,039 | 46,406,881 | 0.17% |
| 2026-07-07 | 12.60 | 12.63 | 12.01 | 12.12 | 12.12 | qfq | 5,052,606 | 61,925,426 | -4.57% |
| 2026-07-06 | 12.54 | 12.77 | 12.45 | 12.70 | 12.70 | qfq | 4,794,714 | 60,740,328 | 1.36% |
| 2026-07-03 | 12.25 | 12.59 | 12.24 | 12.53 | 12.53 | qfq | 3,666,051 | 45,665,408 | 1.87% |
| 2026-07-02 | 12.33 | 12.55 | 12.19 | 12.30 | 12.30 | qfq | 4,254,400 | 52,624,048 | -0.57% |
| 2026-07-01 | 12.00 | 12.39 | 11.87 | 12.37 | 12.37 | qfq | 4,567,800 | 55,585,612 | 2.83% |
| 2026-06-30 | 12.32 | 12.32 | 11.90 | 12.03 | 12.03 | qfq | 3,986,698 | 48,000,387 | -2.51% |
| 2026-06-29 | 12.03 | 12.42 | 11.86 | 12.34 | 12.34 | qfq | 4,519,545 | 55,147,899 | 2.41% |
| 2026-06-26 | 12.40 | 12.52 | 12.02 | 12.05 | 12.05 | qfq | 3,338,900 | 40,660,218 | -4.06% |
| 2026-06-25 | 12.40 | 12.78 | 12.12 | 12.56 | 12.56 | qfq | 4,012,600 | 49,870,367 | 0.56% |
| 2026-06-24 | 12.66 | 12.82 | 12.43 | 12.49 | 12.49 | qfq | 3,449,996 | 43,398,341 | -1.89% |
| 2026-06-23 | 12.38 | 12.92 | 12.34 | 12.73 | 12.73 | qfq | 4,704,951 | 59,820,542 | 2.58% |
| 2026-06-22 | 12.23 | 12.42 | 11.71 | 12.41 | 12.41 | qfq | 4,283,032 | 51,451,088 | 1.47% |
| 2026-06-18 | 12.03 | 12.44 | 11.94 | 12.23 | 12.23 | qfq | 3,495,180 | 42,753,281 | 0.82% |
| 2026-06-17 | 12.36 | 12.40 | 11.98 | 12.13 | 12.13 | qfq | 3,467,801 | 41,955,134 | -2.18% |
| 2026-06-16 | 12.47 | 12.51 | 12.23 | 12.40 | 12.40 | qfq | 2,919,047 | 36,095,624 | -0.32% |
| 2026-06-15 | 12.46 | 12.69 | 12.40 | 12.44 | 12.44 | qfq | 2,393,700 | 29,951,401 | -0.08% |
| 2026-06-12 | 12.17 | 12.50 | 12.17 | 12.45 | 12.45 | qfq | 2,950,675 | 36,561,877 | 2.55% |
| 2026-06-11 | 12.14 | 12.27 | 11.91 | 12.14 | 12.14 | qfq | 3,033,692 | 36,701,610 | -0.41% |
| 2026-06-10 | 12.17 | 12.26 | 12.03 | 12.19 | 12.19 | qfq | 2,382,500 | 28,925,985 | -0.65% |
| 2026-06-09 | 12.34 | 12.47 | 12.11 | 12.27 | 12.27 | qfq | 2,537,929 | 31,179,103 | -0.57% |
| 2026-06-08 | 12.38 | 12.65 | 12.11 | 12.34 | 12.19 | qfq | 2,654,008 | 32,835,832 | -2.22% |
| 2026-06-05 | 12.44 | 12.80 | 12.44 | 12.62 | 12.47 | qfq | 2,687,500 | 33,956,010 | 1.53% |
| 2026-06-04 | 12.61 | 12.67 | 12.26 | 12.43 | 12.28 | qfq | 2,752,100 | 34,151,913 | -2.05% |
| 2026-06-03 | 12.81 | 12.83 | 12.58 | 12.69 | 12.54 | qfq | 2,488,600 | 31,584,269 | -0.86% |
| 2026-06-02 | 13.12 | 13.17 | 12.77 | 12.80 | 12.65 | qfq | 2,578,440 | 33,227,674 | -2.51% |
| 2026-06-01 | 12.89 | 13.25 | 12.79 | 13.13 | 12.97 | qfq | 3,283,317 | 43,120,497 | 2.02% |
| 2026-05-29 | 12.93 | 13.05 | 12.80 | 12.87 | 12.71 | qfq | 2,802,200 | 36,188,592 | 0.31% |
| 2026-05-28 | 12.86 | 12.95 | 12.61 | 12.83 | 12.68 | qfq | 3,090,000 | 39,598,860 | -0.54% |
| 2026-05-27 | 13.25 | 13.25 | 12.77 | 12.90 | 12.74 | qfq | 3,147,800 | 40,656,905 | -1.98% |
| 2026-05-26 | 13.55 | 13.69 | 13.05 | 13.16 | 13.00 | qfq | 4,111,407 | 54,493,913 | -3.59% |
| 2026-05-25 | 13.68 | 13.95 | 13.48 | 13.65 | 13.49 | qfq | 4,316,409 | 59,123,052 | -0.29% |
| 2026-05-22 | 13.65 | 13.82 | 13.50 | 13.69 | 13.52 | qfq | 2,875,300 | 39,282,248 | 0.88% |
| 2026-05-21 | 13.98 | 14.21 | 13.56 | 13.57 | 13.41 | qfq | 3,684,300 | 51,123,237 | -2.93% |
| 2026-05-20 | 14.12 | 14.18 | 13.85 | 13.98 | 13.81 | qfq | 2,471,262 | 34,483,899 | -1.48% |
| 2026-05-19 | 14.18 | 14.33 | 14.05 | 14.19 | 14.02 | qfq | 2,326,500 | 32,980,144 | 0.00% |
| 2026-05-18 | 14.42 | 14.49 | 14.05 | 14.19 | 14.02 | qfq | 3,189,976 | 45,287,842 | -1.46% |
| 2026-05-15 | 14.60 | 14.65 | 14.28 | 14.40 | 14.23 | qfq | 3,062,524 | 44,308,671 | -0.89% |
| 2026-05-14 | 14.82 | 14.85 | 14.53 | 14.53 | 14.35 | qfq | 2,874,878 | 42,007,379 | -1.16% |
| 2026-05-13 | 14.81 | 14.88 | 14.65 | 14.70 | 14.52 | qfq | 3,112,299 | 45,903,819 | -0.54% |
| 2026-05-12 | 15.01 | 15.01 | 14.75 | 14.78 | 14.60 | qfq | 3,270,198 | 48,601,321 | -1.53% |
| 2026-05-11 | 14.98 | 15.05 | 14.75 | 15.01 | 14.83 | qfq | 3,572,517 | 53,286,452 | 0.94% |
| 2026-05-08 | 14.72 | 14.92 | 14.70 | 14.87 | 14.69 | qfq | 2,802,207 | 41,504,307 | 0.95% |
| 2026-05-07 | 14.97 | 14.97 | 14.70 | 14.73 | 14.55 | qfq | 3,235,035 | 47,761,973 | -0.87% |
| 2026-05-06 | 14.75 | 14.93 | 14.69 | 14.86 | 14.68 | qfq | 4,497,700 | 66,624,550 | 0.68% |
| 2026-04-30 | 14.64 | 14.86 | 14.61 | 14.76 | 14.58 | qfq | 3,249,400 | 47,961,010 | 0.75% |
| 2026-04-29 | 14.53 | 14.68 | 14.34 | 14.65 | 14.47 | qfq | 3,420,272 | 49,844,005 | 1.45% |
| 2026-04-28 | 14.50 | 14.68 | 14.32 | 14.44 | 14.27 | qfq | 3,440,493 | 49,894,526 | -0.48% |
| 2026-04-27 | 14.26 | 14.56 | 14.06 | 14.51 | 14.33 | qfq | 4,442,072 | 63,620,229 | 1.61% |
| 2026-04-24 | 14.12 | 14.35 | 14.00 | 14.28 | 14.11 | qfq | 3,755,657 | 53,348,972 | 1.42% |
| 2026-04-23 | 14.25 | 14.35 | 13.97 | 14.08 | 13.91 | qfq | 2,960,731 | 41,688,423 | -1.54% |
| 2026-04-22 | 14.26 | 14.33 | 14.19 | 14.30 | 14.13 | qfq | 2,469,227 | 35,257,264 | 0.28% |
| 2026-04-21 | 14.42 | 14.55 | 14.17 | 14.26 | 14.09 | qfq | 3,049,077 | 43,594,903 | -1.11% |
| 2026-04-20 | 14.28 | 14.43 | 14.11 | 14.42 | 14.25 | qfq | 3,068,729 | 43,935,402 | 0.14% |
| 2026-04-17 | 14.34 | 14.48 | 14.19 | 14.40 | 14.23 | qfq | 3,091,814 | 44,232,058 | 0.07% |
| 2026-04-16 | 14.37 | 14.43 | 14.14 | 14.39 | 14.22 | qfq | 3,258,994 | 46,518,533 | 0.07% |
| 2026-04-15 | 14.15 | 14.47 | 14.04 | 14.38 | 14.21 | qfq | 4,939,078 | 70,695,387 | 2.20% |
| 2026-04-14 | 14.00 | 14.09 | 13.88 | 14.07 | 13.90 | qfq | 2,740,133 | 38,270,517 | 0.64% |
| 2026-04-13 | 14.16 | 14.21 | 13.88 | 13.98 | 13.81 | qfq | 2,556,600 | 35,731,945 | -1.62% |
| 2026-04-10 | 14.13 | 14.34 | 14.03 | 14.21 | 14.04 | qfq | 2,992,200 | 42,529,733 | 1.28% |
| 2026-04-09 | 14.41 | 14.47 | 13.99 | 14.03 | 13.86 | qfq | 3,487,900 | 49,466,363 | -2.91% |
| 2026-04-08 | 14.36 | 14.53 | 14.32 | 14.45 | 14.28 | qfq | 3,993,100 | 57,571,599 | 1.83% |
| 2026-04-07 | 14.03 | 14.29 | 13.80 | 14.19 | 14.02 | qfq | 3,186,830 | 45,015,634 | 1.14% |
| 2026-04-03 | 14.43 | 14.53 | 14.01 | 14.03 | 13.86 | qfq | 4,510,183 | 63,917,416 | -3.11% |
| 2026-04-02 | 14.26 | 14.58 | 14.20 | 14.48 | 14.31 | qfq | 5,900,900 | 85,154,593 | 1.33% |
| 2026-04-01 | 14.37 | 14.42 | 14.02 | 14.29 | 14.12 | qfq | 3,245,100 | 46,178,604 | 2.00% |
| 2026-03-31 | 14.18 | 14.40 | 13.94 | 14.01 | 13.84 | qfq | 3,194,700 | 45,237,736 | -1.20% |
| 2026-03-30 | 14.08 | 14.36 | 13.91 | 14.18 | 14.01 | qfq | 4,743,370 | 66,997,759 | -0.91% |
| 2026-03-27 | 13.60 | 14.45 | 13.54 | 14.31 | 14.14 | qfq | 5,872,132 | 83,094,670 | 4.45% |
| 2026-03-26 | 13.87 | 14.05 | 13.63 | 13.70 | 13.53 | qfq | 2,445,000 | 33,734,953 | -1.15% |
| 2026-03-25 | 13.81 | 13.98 | 13.75 | 13.86 | 13.69 | qfq | 2,633,200 | 36,531,718 | 0.43% |
| 2026-03-24 | 13.49 | 13.81 | 13.33 | 13.80 | 13.63 | qfq | 3,766,806 | 51,126,356 | 4.31% |
| 2026-03-23 | 14.00 | 14.00 | 13.13 | 13.23 | 13.07 | qfq | 5,113,900 | 68,898,995 | -6.44% |
| 2026-03-20 | 14.45 | 14.55 | 14.14 | 14.14 | 13.97 | qfq | 2,958,361 | 42,256,578 | -2.15% |
| 2026-03-19 | 14.65 | 14.80 | 14.41 | 14.45 | 14.28 | qfq | 2,931,498 | 42,672,728 | -2.36% |
| 2026-03-18 | 14.70 | 14.83 | 14.51 | 14.80 | 14.62 | qfq | 2,895,924 | 42,457,912 | 0.82% |
| 2026-03-17 | 14.76 | 14.92 | 14.63 | 14.68 | 14.50 | qfq | 2,684,488 | 39,682,906 | -0.54% |
| 2026-03-16 | 14.68 | 14.84 | 14.59 | 14.76 | 14.58 | qfq | 2,210,400 | 32,508,544 | 0.07% |
| 2026-03-13 | 14.65 | 14.94 | 14.62 | 14.75 | 14.57 | qfq | 2,969,800 | 43,963,250 | 0.14% |
| 2026-03-12 | 14.86 | 14.91 | 14.71 | 14.73 | 14.55 | qfq | 2,630,500 | 38,924,939 | -0.87% |
| 2026-03-11 | 14.97 | 14.98 | 14.78 | 14.86 | 14.68 | qfq | 2,254,984 | 33,503,639 | -0.20% |
| 2026-03-10 | 14.92 | 14.96 | 14.79 | 14.89 | 14.71 | qfq | 2,560,300 | 38,109,496 | 1.02% |
| 2026-03-09 | 14.62 | 14.84 | 14.56 | 14.74 | 14.56 | qfq | 3,480,800 | 51,163,999 | -0.54% |
| 2026-03-06 | 14.37 | 14.82 | 14.31 | 14.82 | 14.64 | qfq | 3,486,956 | 51,226,792 | 2.63% |
| 2026-03-05 | 14.48 | 14.68 | 14.39 | 14.44 | 14.27 | qfq | 3,489,000 | 50,582,839 | 0.91% |
| 2026-03-04 | 14.35 | 14.59 | 14.20 | 14.31 | 14.14 | qfq | 4,941,060 | 70,973,319 | -1.65% |
| 2026-03-03 | 14.89 | 15.11 | 14.53 | 14.55 | 14.37 | qfq | 5,597,200 | 82,922,400 | -2.28% |
| 2026-03-02 | 15.49 | 15.49 | 14.85 | 14.89 | 14.71 | qfq | 6,484,100 | 97,631,351 | -4.80% |
| 2026-02-27 | 15.57 | 15.65 | 15.49 | 15.64 | 15.45 | qfq | 2,819,908 | 43,884,123 | 0.32% |
| 2026-02-26 | 15.79 | 15.88 | 15.54 | 15.59 | 15.40 | qfq | 3,524,700 | 55,233,475 | -1.27% |
| 2026-02-25 | 15.77 | 15.94 | 15.68 | 15.79 | 15.60 | qfq | 3,070,663 | 48,607,537 | 0.25% |
| 2026-02-24 | 15.67 | 15.80 | 15.58 | 15.75 | 15.56 | qfq | 3,039,730 | 47,737,445 | 1.61% |
| 2026-02-13 | 15.67 | 15.73 | 15.46 | 15.50 | 15.31 | qfq | 3,110,300 | 48,581,422 | -1.02% |
| 2026-02-12 | 15.96 | 16.00 | 15.63 | 15.66 | 15.47 | qfq | 3,509,200 | 55,390,879 | -1.94% |
| 2026-02-11 | 16.07 | 16.11 | 15.92 | 15.97 | 15.78 | qfq | 2,935,964 | 47,005,091 | -0.68% |
| 2026-02-10 | 16.16 | 16.22 | 16.05 | 16.08 | 15.89 | qfq | 3,402,300 | 54,849,813 | -0.62% |
| 2026-02-09 | 15.73 | 16.29 | 15.73 | 16.18 | 15.98 | qfq | 7,283,844 | 117,387,332 | 2.93% |
| 2026-02-06 | 15.56 | 16.07 | 15.53 | 15.72 | 15.53 | qfq | 6,506,835 | 103,083,685 | 0.90% |
| 2026-02-05 | 15.57 | 15.87 | 15.47 | 15.58 | 15.39 | qfq | 4,297,900 | 67,399,472 | 0.06% |
| 2026-02-04 | 15.46 | 15.75 | 15.41 | 15.57 | 15.38 | qfq | 4,003,500 | 62,373,272 | -0.06% |
| 2026-02-03 | 15.31 | 15.61 | 15.22 | 15.58 | 15.39 | qfq | 4,328,252 | 66,949,016 | 2.37% |
| 2026-02-02 | 15.34 | 15.63 | 15.21 | 15.22 | 15.04 | qfq | 5,228,000 | 80,740,370 | -1.30% |
| 2026-01-30 | 15.33 | 15.49 | 15.17 | 15.42 | 15.23 | qfq | 4,935,702 | 75,803,510 | 0.72% |
| 2026-01-29 | 15.56 | 15.72 | 15.20 | 15.31 | 15.13 | qfq | 5,611,683 | 86,543,065 | -1.67% |
| 2026-01-28 | 15.98 | 16.03 | 15.55 | 15.57 | 15.38 | qfq | 5,344,871 | 83,994,301 | -2.87% |
| 2026-01-27 | 16.24 | 16.27 | 15.61 | 16.03 | 15.84 | qfq | 6,482,263 | 103,003,872 | -1.29% |
| 2026-01-26 | 16.51 | 16.51 | 16.13 | 16.24 | 16.04 | qfq | 7,452,834 | 121,220,077 | -1.34% |
| 2026-01-23 | 16.39 | 16.48 | 16.26 | 16.46 | 16.26 | qfq | 6,284,454 | 102,862,961 | 0.98% |
| 2026-01-22 | 16.26 | 16.34 | 16.11 | 16.30 | 16.10 | qfq | 4,320,787 | 70,172,901 | 0.31% |
| 2026-01-21 | 16.07 | 16.32 | 15.93 | 16.25 | 16.05 | qfq | 5,386,818 | 87,172,676 | 0.31% |
| 2026-01-20 | 16.24 | 16.48 | 16.05 | 16.20 | 16.00 | qfq | 6,444,300 | 104,473,020 | -0.18% |
| 2026-01-19 | 16.14 | 16.26 | 16.03 | 16.23 | 16.03 | qfq | 6,467,061 | 104,584,553 | 0.37% |
| 2026-01-16 | 16.46 | 16.59 | 16.09 | 16.17 | 15.97 | qfq | 7,682,353 | 124,529,575 | -1.76% |
| 2026-01-15 | 16.67 | 16.82 | 16.32 | 16.46 | 16.26 | qfq | 10,483,521 | 172,903,470 | -2.60% |
| 2026-01-14 | 16.48 | 17.17 | 16.31 | 16.90 | 16.70 | qfq | 19,254,117 | 323,309,773 | 1.68% |
| 2026-01-13 | 16.46 | 17.18 | 16.39 | 16.62 | 16.42 | qfq | 20,154,231 | 338,044,074 | 1.71% |
| 2026-01-12 | 16.20 | 16.42 | 16.02 | 16.34 | 16.14 | qfq | 8,912,425 | 144,340,041 | 0.68% |
| 2026-01-09 | 16.08 | 16.41 | 15.90 | 16.23 | 16.03 | qfq | 8,196,188 | 132,260,878 | 0.87% |
| 2026-01-08 | 15.93 | 16.16 | 15.88 | 16.09 | 15.90 | qfq | 6,340,043 | 101,715,651 | 0.75% |
| 2026-01-07 | 15.87 | 16.04 | 15.79 | 15.97 | 15.78 | qfq | 5,102,508 | 81,315,908 | 0.31% |
| 2026-01-06 | 16.00 | 16.30 | 15.83 | 15.92 | 15.73 | qfq | 7,610,520 | 121,528,335 | -0.62% |
| 2026-01-05 | 15.37 | 16.09 | 15.37 | 16.02 | 15.83 | qfq | 9,374,834 | 148,496,127 | 4.30% |
| 2025-12-31 | 15.40 | 15.49 | 15.13 | 15.36 | 15.17 | qfq | 4,905,513 | 75,043,888 | -0.45% |
| 2025-12-30 | 15.44 | 15.61 | 15.13 | 15.43 | 15.24 | qfq | 6,527,801 | 100,484,990 | -0.39% |
| 2025-12-29 | 15.80 | 15.85 | 15.38 | 15.49 | 15.30 | qfq | 5,632,701 | 87,275,376 | -1.53% |
| 2025-12-26 | 15.68 | 16.03 | 15.64 | 15.73 | 15.54 | qfq | 7,134,689 | 112,844,979 | 0.13% |
| 2025-12-25 | 15.52 | 15.77 | 15.35 | 15.71 | 15.52 | qfq | 6,575,511 | 102,601,668 | 1.09% |
| 2025-12-24 | 15.62 | 15.78 | 15.47 | 15.54 | 15.35 | qfq | 6,767,500 | 105,463,473 | -1.40% |
| 2025-12-23 | 15.71 | 15.91 | 15.45 | 15.76 | 15.57 | qfq | 8,376,308 | 131,537,904 | 0.13% |
| 2025-12-22 | 15.90 | 16.16 | 15.63 | 15.74 | 15.55 | qfq | 9,104,141 | 143,364,412 | -1.99% |
| 2025-12-19 | 15.70 | 16.37 | 15.46 | 16.06 | 15.87 | qfq | 20,333,591 | 324,253,163 | 0.69% |
| 2025-12-18 | 14.56 | 15.96 | 14.56 | 15.95 | 15.76 | qfq | 21,044,231 | 325,125,740 | 8.80% |
| 2025-12-17 | 14.37 | 14.81 | 14.34 | 14.66 | 14.48 | qfq | 6,963,400 | 101,805,518 | 1.81% |
| 2025-12-16 | 14.60 | 14.68 | 14.38 | 14.40 | 14.23 | qfq | 4,276,700 | 61,986,120 | -1.44% |
| 2025-12-15 | 14.72 | 14.74 | 14.52 | 14.61 | 14.43 | qfq | 4,211,461 | 61,677,381 | -0.48% |
| 2025-12-12 | 14.80 | 14.92 | 14.66 | 14.68 | 14.50 | qfq | 5,570,920 | 82,348,536 | -0.88% |
| 2025-12-11 | 15.30 | 15.36 | 14.80 | 14.81 | 14.63 | qfq | 8,111,400 | 121,297,421 | -2.89% |
| 2025-12-10 | 15.40 | 15.45 | 15.19 | 15.25 | 15.07 | qfq | 5,994,400 | 91,635,928 | -1.29% |
| 2025-12-09 | 15.88 | 15.91 | 15.40 | 15.45 | 15.26 | qfq | 6,957,800 | 108,485,390 | -1.47% |
| 2025-12-08 | 15.68 | 15.82 | 15.63 | 15.68 | 15.49 | qfq | 5,473,708 | 86,113,244 | 0.06% |
| 2025-12-05 | 15.66 | 15.75 | 15.31 | 15.67 | 15.48 | qfq | 6,267,900 | 97,379,951 | 0.06% |
| 2025-12-04 | 15.80 | 15.96 | 15.60 | 15.66 | 15.47 | qfq | 7,253,257 | 114,047,305 | -1.51% |
| 2025-12-03 | 16.00 | 16.15 | 15.80 | 15.90 | 15.71 | qfq | 8,588,705 | 136,811,049 | -1.18% |
| 2025-12-02 | 16.40 | 16.48 | 15.97 | 16.09 | 15.90 | qfq | 10,211,898 | 164,473,845 | -2.78% |
| 2025-12-01 | 16.19 | 16.73 | 16.13 | 16.55 | 16.35 | qfq | 12,151,344 | 200,356,415 | 2.67% |
| 2025-11-28 | 16.55 | 16.57 | 16.05 | 16.12 | 15.93 | qfq | 10,955,278 | 176,925,647 | -1.35% |
| 2025-11-27 | 16.80 | 17.16 | 16.32 | 16.34 | 16.14 | qfq | 15,607,005 | 258,560,380 | -2.74% |
| 2025-11-26 | 15.93 | 17.30 | 15.93 | 16.80 | 16.60 | qfq | 25,783,403 | 433,836,399 | 5.40% |
| 2025-11-25 | 15.63 | 16.27 | 15.63 | 15.94 | 15.75 | qfq | 12,678,842 | 202,273,026 | 1.92% |
| 2025-11-24 | 15.90 | 16.25 | 15.55 | 15.64 | 15.45 | qfq | 14,664,300 | 232,147,101 | 0.32% |
| 2025-11-21 | 16.36 | 16.69 | 15.58 | 15.59 | 15.40 | qfq | 23,809,178 | 379,739,087 | -6.59% |
| 2025-11-20 | 17.30 | 17.86 | 16.60 | 16.69 | 16.49 | qfq | 27,340,498 | 463,289,178 | -6.18% |
| 2025-11-19 | 17.69 | 18.70 | 17.26 | 17.79 | 17.58 | qfq | 34,017,581 | 607,996,853 | 1.02% |
| 2025-11-18 | 17.74 | 18.49 | 17.02 | 17.61 | 17.40 | qfq | 40,268,820 | 714,661,505 | 4.14% |
| 2025-11-17 | 17.70 | 17.73 | 16.80 | 16.91 | 16.71 | qfq | 31,661,548 | 539,620,236 | -4.95% |
| 2025-11-14 | 16.49 | 19.25 | 16.33 | 17.79 | 17.58 | qfq | 47,630,792 | 844,376,085 | 7.62% |
| 2025-11-13 | 15.23 | 17.49 | 15.23 | 16.53 | 16.33 | qfq | 33,858,207 | 557,196,596 | 8.97% |
| 2025-11-12 | 15.20 | 15.32 | 15.09 | 15.17 | 14.99 | qfq | 6,605,418 | 100,363,238 | 0.07% |
| 2025-11-11 | 14.86 | 15.28 | 14.83 | 15.16 | 14.98 | qfq | 6,848,072 | 103,531,732 | 1.61% |
| 2025-11-10 | 14.81 | 15.05 | 14.74 | 14.92 | 14.74 | qfq | 3,517,700 | 52,499,550 | 0.74% |
| 2025-11-07 | 14.89 | 14.97 | 14.77 | 14.81 | 14.63 | qfq | 3,466,800 | 51,455,390 | -0.80% |
| 2025-11-06 | 14.82 | 14.96 | 14.75 | 14.93 | 14.75 | qfq | 3,824,900 | 56,940,005 | 0.34% |
| 2025-11-05 | 14.66 | 14.95 | 14.63 | 14.88 | 14.70 | qfq | 5,021,667 | 74,610,885 | 0.61% |
| 2025-11-04 | 14.77 | 14.90 | 14.67 | 14.79 | 14.61 | qfq | 5,091,405 | 75,242,012 | -0.20% |
| 2025-11-03 | 14.50 | 14.86 | 14.49 | 14.82 | 14.64 | qfq | 8,040,309 | 118,363,020 | 2.56% |
| 2025-10-31 | 14.26 | 14.50 | 14.21 | 14.45 | 14.28 | qfq | 4,328,577 | 62,374,109 | 1.12% |
| 2025-10-30 | 14.49 | 14.65 | 14.27 | 14.29 | 14.12 | qfq | 5,686,777 | 81,912,316 | 0.35% |
| 2025-10-29 | 14.26 | 14.31 | 14.10 | 14.24 | 14.07 | qfq | 2,486,609 | 35,342,525 | -0.35% |
| 2025-10-28 | 14.35 | 14.41 | 14.25 | 14.29 | 14.12 | qfq | 2,204,019 | 31,589,287 | -0.42% |
| 2025-10-27 | 14.38 | 14.41 | 14.24 | 14.35 | 14.18 | qfq | 2,560,900 | 36,652,667 | 0.14% |
| 2025-10-24 | 14.40 | 14.41 | 14.31 | 14.33 | 14.16 | qfq | 2,757,160 | 39,553,645 | -0.49% |
| 2025-10-23 | 14.37 | 14.45 | 14.25 | 14.40 | 14.23 | qfq | 2,917,800 | 41,816,663 | 0.07% |
| 2025-10-22 | 14.15 | 14.57 | 14.12 | 14.39 | 14.22 | qfq | 5,770,600 | 82,978,904 | 1.70% |
| 2025-10-21 | 13.98 | 14.15 | 13.94 | 14.15 | 13.98 | qfq | 2,867,324 | 40,309,754 | 1.29% |
| 2025-10-20 | 13.88 | 14.00 | 13.81 | 13.97 | 13.80 | qfq | 2,105,100 | 29,294,456 | 1.16% |
| 2025-10-17 | 14.06 | 14.06 | 13.80 | 13.81 | 13.64 | qfq | 2,824,725 | 39,387,886 | -0.58% |
| 2025-10-16 | 13.96 | 14.10 | 13.86 | 13.89 | 13.72 | qfq | 2,663,600 | 37,254,759 | -0.64% |
| 2025-10-15 | 13.77 | 14.02 | 13.72 | 13.98 | 13.81 | qfq | 3,947,100 | 54,970,972 | 1.75% |
| 2025-10-14 | 13.90 | 13.90 | 13.70 | 13.74 | 13.57 | qfq | 2,458,542 | 33,884,762 | 0.29% |
| 2025-10-13 | 13.46 | 13.75 | 13.41 | 13.70 | 13.53 | qfq | 2,356,500 | 32,115,327 | -1.23% |
| 2025-10-10 | 13.75 | 13.93 | 13.72 | 13.87 | 13.70 | qfq | 2,431,125 | 33,666,899 | 0.87% |
| 2025-10-09 | 13.83 | 13.84 | 13.64 | 13.75 | 13.58 | qfq | 2,617,100 | 35,895,799 | -0.36% |
| 2025-09-30 | 13.78 | 13.86 | 13.68 | 13.80 | 13.63 | qfq | 2,000,763 | 27,624,009 | 0.07% |
| 2025-09-29 | 13.66 | 13.79 | 13.41 | 13.79 | 13.62 | qfq | 2,614,100 | 35,684,929 | 0.88% |
| 2025-09-26 | 13.65 | 13.73 | 13.51 | 13.67 | 13.50 | qfq | 1,872,980 | 25,558,599 | 0.15% |
| 2025-09-25 | 13.75 | 13.88 | 13.65 | 13.65 | 13.49 | qfq | 2,530,553 | 34,771,254 | -0.80% |
| 2025-09-24 | 13.48 | 13.76 | 13.48 | 13.76 | 13.59 | qfq | 2,597,100 | 35,539,897 | 1.62% |
| 2025-09-23 | 13.71 | 13.77 | 13.24 | 13.54 | 13.38 | qfq | 4,494,151 | 60,334,862 | -1.67% |
| 2025-09-22 | 13.92 | 13.99 | 13.70 | 13.77 | 13.60 | qfq | 2,553,355 | 35,227,568 | -1.01% |
| 2025-09-19 | 14.10 | 14.14 | 13.88 | 13.91 | 13.74 | qfq | 2,978,534 | 41,565,150 | -1.00% |
| 2025-09-18 | 14.36 | 14.39 | 13.98 | 14.05 | 13.88 | qfq | 4,345,000 | 61,689,264 | -2.23% |
| 2025-09-17 | 14.44 | 14.44 | 14.30 | 14.37 | 14.20 | qfq | 2,978,217 | 42,751,269 | -0.48% |
| 2025-09-16 | 14.33 | 14.45 | 14.23 | 14.44 | 14.27 | qfq | 2,698,800 | 38,691,965 | 0.91% |
| 2025-09-15 | 14.22 | 14.34 | 14.15 | 14.31 | 14.14 | qfq | 2,434,522 | 34,699,141 | 0.77% |
| 2025-09-12 | 14.30 | 14.40 | 14.15 | 14.20 | 14.03 | qfq | 2,984,700 | 42,554,032 | -1.05% |
| 2025-09-11 | 14.21 | 14.35 | 14.05 | 14.35 | 14.18 | qfq | 3,090,875 | 43,937,175 | 0.49% |
| 2025-09-10 | 14.30 | 14.34 | 14.19 | 14.28 | 14.11 | qfq | 2,196,869 | 31,312,016 | -0.14% |
| 2025-09-09 | 14.53 | 14.53 | 14.22 | 14.30 | 14.13 | qfq | 2,964,884 | 42,571,404 | -1.58% |
| 2025-09-08 | 14.44 | 14.61 | 14.36 | 14.53 | 14.35 | qfq | 4,000,129 | 57,976,045 | 1.18% |
| 2025-09-05 | 14.30 | 14.37 | 14.13 | 14.36 | 14.19 | qfq | 3,973,029 | 56,714,575 | 1.06% |
| 2025-09-04 | 14.05 | 14.39 | 14.00 | 14.21 | 14.04 | qfq | 5,404,562 | 76,882,614 | 1.28% |
| 2025-09-03 | 14.39 | 14.45 | 13.98 | 14.03 | 13.86 | qfq | 3,121,962 | 44,363,836 | -1.89% |
| 2025-09-02 | 14.56 | 14.56 | 14.21 | 14.30 | 14.13 | qfq | 4,681,046 | 67,121,344 | -1.79% |
| 2025-09-01 | 14.54 | 14.67 | 14.39 | 14.56 | 14.38 | qfq | 3,927,900 | 57,288,333 | 0.28% |
| 2025-08-29 | 14.49 | 14.67 | 14.44 | 14.52 | 14.34 | qfq | 3,857,968 | 56,166,848 | 0.14% |
| 2025-08-28 | 14.69 | 14.84 | 14.10 | 14.50 | 14.32 | qfq | 7,007,262 | 101,424,249 | -0.68% |
| 2025-08-27 | 15.28 | 15.28 | 14.59 | 14.60 | 14.42 | qfq | 8,724,016 | 130,560,919 | -4.26% |
| 2025-08-26 | 15.31 | 15.49 | 15.12 | 15.25 | 15.07 | qfq | 6,444,000 | 98,328,824 | -0.52% |
| 2025-08-25 | 15.29 | 15.48 | 15.15 | 15.33 | 15.14 | qfq | 5,780,797 | 88,416,074 | 0.59% |
| 2025-08-22 | 15.40 | 15.40 | 15.13 | 15.24 | 15.06 | qfq | 5,258,065 | 79,984,756 | -0.72% |
| 2025-08-21 | 15.48 | 15.54 | 15.28 | 15.35 | 15.16 | qfq | 5,587,497 | 86,203,394 | -0.90% |
| 2025-08-20 | 15.44 | 15.49 | 15.21 | 15.49 | 15.30 | qfq | 5,630,498 | 86,451,850 | -0.19% |
| 2025-08-19 | 15.29 | 15.68 | 15.26 | 15.52 | 15.33 | qfq | 8,051,974 | 124,802,134 | 1.50% |
| 2025-08-18 | 15.18 | 15.44 | 15.14 | 15.29 | 15.11 | qfq | 6,419,700 | 98,264,206 | 0.72% |
| 2025-08-15 | 14.89 | 15.18 | 14.87 | 15.18 | 15.00 | qfq | 5,527,156 | 83,226,942 | 2.08% |
| 2025-08-14 | 15.27 | 15.27 | 14.86 | 14.87 | 14.69 | qfq | 6,366,558 | 95,692,887 | -1.98% |
| 2025-08-13 | 15.29 | 15.40 | 15.08 | 15.17 | 14.99 | qfq | 7,640,595 | 116,003,067 | -0.65% |
| 2025-08-12 | 15.68 | 15.72 | 15.26 | 15.27 | 15.09 | qfq | 8,097,482 | 125,040,148 | -2.80% |
| 2025-08-11 | 15.54 | 15.71 | 15.46 | 15.71 | 15.52 | qfq | 6,562,800 | 102,459,753 | 1.35% |
| 2025-08-08 | 15.47 | 15.54 | 15.27 | 15.50 | 15.31 | qfq | 6,341,451 | 97,892,596 | 0.13% |
| 2025-08-07 | 15.58 | 15.74 | 15.41 | 15.48 | 15.29 | qfq | 7,384,900 | 114,726,305 | -0.51% |
| 2025-08-06 | 15.65 | 15.72 | 15.44 | 15.56 | 15.37 | qfq | 9,019,370 | 139,959,530 | -1.14% |
| 2025-08-05 | 15.98 | 16.03 | 15.62 | 15.74 | 15.55 | qfq | 11,338,577 | 178,528,863 | -1.44% |
| 2025-08-04 | 16.17 | 16.17 | 15.62 | 15.97 | 15.78 | qfq | 16,473,585 | 261,519,953 | -2.32% |
| 2025-08-01 | 15.74 | 16.38 | 15.58 | 16.35 | 16.15 | qfq | 19,027,337 | 305,936,412 | 3.15% |
| 2025-07-31 | 15.60 | 16.12 | 15.52 | 15.85 | 15.66 | qfq | 16,084,325 | 254,268,868 | 1.28% |
| 2025-07-30 | 15.64 | 15.87 | 15.46 | 15.65 | 15.46 | qfq | 13,218,076 | 207,254,156 | -0.89% |
| 2025-07-29 | 15.40 | 15.85 | 15.29 | 15.79 | 15.60 | qfq | 16,798,339 | 263,476,901 | 2.53% |
| 2025-07-28 | 15.21 | 15.45 | 15.19 | 15.40 | 15.21 | qfq | 6,164,000 | 94,668,215 | 0.92% |
| 2025-07-25 | 15.20 | 15.40 | 15.10 | 15.26 | 15.08 | qfq | 7,731,000 | 118,135,489 | 0.53% |
| 2025-07-24 | 15.08 | 15.23 | 15.04 | 15.18 | 15.00 | qfq | 5,879,600 | 88,941,021 | 0.73% |
| 2025-07-23 | 14.97 | 15.34 | 14.92 | 15.07 | 14.89 | qfq | 7,029,900 | 106,196,972 | 0.20% |
| 2025-07-22 | 15.23 | 15.28 | 15.00 | 15.04 | 14.86 | qfq | 5,296,156 | 79,939,666 | -0.92% |
| 2025-07-21 | 15.14 | 15.21 | 15.02 | 15.18 | 15.00 | qfq | 4,768,100 | 72,229,343 | 0.33% |
| 2025-07-18 | 15.25 | 15.26 | 14.98 | 15.13 | 14.95 | qfq | 5,379,012 | 81,081,041 | -0.66% |
| 2025-07-17 | 15.00 | 15.30 | 15.00 | 15.23 | 15.05 | qfq | 8,034,600 | 121,944,526 | 1.80% |
| 2025-07-16 | 14.73 | 15.01 | 14.70 | 14.96 | 14.78 | qfq | 5,875,700 | 87,431,647 | 1.42% |
| 2025-07-15 | 14.88 | 14.88 | 14.51 | 14.75 | 14.57 | qfq | 5,480,412 | 80,329,291 | -0.81% |
| 2025-07-14 | 14.76 | 15.00 | 14.75 | 14.87 | 14.69 | qfq | 4,306,000 | 64,085,006 | 0.00% |
| 2025-07-11 | 14.93 | 14.98 | 14.72 | 14.87 | 14.69 | qfq | 5,612,009 | 83,360,149 | 0.00% |
| 2025-07-10 | 14.97 | 15.05 | 14.80 | 14.87 | 14.69 | qfq | 6,214,200 | 92,567,475 | -0.87% |
| 2025-07-09 | 15.21 | 15.37 | 14.94 | 15.00 | 14.82 | qfq | 9,374,900 | 141,613,237 | -0.99% |
| 2025-07-08 | 14.94 | 15.71 | 14.86 | 15.15 | 14.97 | qfq | 13,856,171 | 211,156,633 | 1.54% |
| 2025-07-07 | 14.80 | 15.12 | 14.74 | 14.92 | 14.74 | qfq | 6,835,500 | 102,022,873 | -0.47% |
| 2025-07-04 | 15.35 | 15.39 | 14.90 | 14.99 | 14.81 | qfq | 10,611,200 | 160,124,399 | -2.03% |
| 2025-07-03 | 15.19 | 15.38 | 15.00 | 15.30 | 15.12 | qfq | 10,622,258 | 161,910,365 | 1.59% |
| 2025-07-02 | 15.52 | 15.60 | 14.97 | 15.06 | 14.88 | qfq | 17,716,463 | 269,494,072 | -4.56% |
| 2025-07-01 | 14.51 | 16.64 | 14.51 | 15.78 | 15.59 | qfq | 29,692,412 | 467,702,653 | 8.75% |
| 2025-06-30 | 14.25 | 14.62 | 14.06 | 14.51 | 14.33 | qfq | 8,961,580 | 128,683,531 | 1.97% |
| 2025-06-27 | 13.75 | 14.29 | 13.71 | 14.23 | 14.06 | qfq | 10,333,884 | 145,919,369 | 3.49% |
| 2025-06-26 | 14.13 | 14.14 | 13.75 | 13.75 | 13.58 | qfq | 5,490,400 | 76,114,258 | -0.29% |
| 2025-06-25 | 13.92 | 13.93 | 13.61 | 13.79 | 13.62 | qfq | 4,517,100 | 62,037,138 | -0.65% |
| 2025-06-24 | 13.68 | 13.92 | 13.68 | 13.88 | 13.71 | qfq | 2,857,317 | 39,574,224 | 1.46% |
| 2025-06-23 | 13.31 | 13.73 | 13.31 | 13.68 | 13.51 | qfq | 2,980,100 | 40,561,768 | 1.48% |
| 2025-06-20 | 13.47 | 13.70 | 13.43 | 13.48 | 13.32 | qfq | 3,436,800 | 46,574,551 | -0.88% |
| 2025-06-19 | 13.90 | 14.05 | 13.53 | 13.60 | 13.34 | qfq | 4,619,200 | 63,468,678 | -2.58% |
| 2025-06-18 | 14.04 | 14.11 | 13.90 | 13.96 | 13.69 | qfq | 4,740,428 | 66,271,514 | -1.27% |
| 2025-06-17 | 14.23 | 14.62 | 14.07 | 14.14 | 13.87 | qfq | 7,632,200 | 109,111,146 | 0.00% |
| 2025-06-16 | 14.15 | 14.36 | 14.06 | 14.14 | 13.87 | qfq | 5,009,900 | 71,080,853 | -0.14% |
| 2025-06-13 | 14.63 | 14.72 | 14.06 | 14.16 | 13.89 | qfq | 8,657,701 | 123,909,371 | -3.87% |
| 2025-06-12 | 14.55 | 14.79 | 14.55 | 14.73 | 14.45 | qfq | 6,705,142 | 98,305,476 | 1.03% |
| 2025-06-11 | 14.69 | 14.95 | 14.53 | 14.58 | 14.30 | qfq | 7,114,742 | 104,382,371 | -0.75% |
| 2025-06-10 | 14.80 | 14.94 | 14.47 | 14.69 | 14.41 | qfq | 12,318,700 | 181,375,959 | -1.01% |
| 2025-06-09 | 14.06 | 14.98 | 14.06 | 14.84 | 14.55 | qfq | 17,365,298 | 254,889,043 | 5.55% |
| 2025-06-06 | 14.10 | 14.25 | 14.00 | 14.06 | 13.79 | qfq | 5,008,100 | 70,578,653 | -0.50% |
| 2025-06-05 | 14.34 | 14.45 | 14.06 | 14.13 | 13.86 | qfq | 7,083,500 | 100,324,894 | -1.94% |
| 2025-06-04 | 14.37 | 14.68 | 14.15 | 14.41 | 14.13 | qfq | 8,991,000 | 128,780,084 | 0.28% |
| 2025-06-03 | 13.88 | 14.51 | 13.88 | 14.37 | 14.09 | qfq | 9,953,700 | 142,319,476 | 2.28% |
| 2025-05-30 | 14.35 | 14.60 | 14.02 | 14.05 | 13.78 | qfq | 10,212,379 | 145,430,314 | -2.70% |
| 2025-05-29 | 14.50 | 14.69 | 14.31 | 14.44 | 14.16 | qfq | 14,485,700 | 210,068,282 | -1.10% |
| 2025-05-28 | 14.16 | 14.70 | 13.89 | 14.60 | 14.32 | qfq | 15,416,356 | 220,278,729 | 2.03% |
| 2025-05-27 | 13.83 | 14.36 | 13.78 | 14.31 | 14.03 | qfq | 13,671,942 | 193,918,316 | 3.47% |
| 2025-05-26 | 13.61 | 13.98 | 13.61 | 13.83 | 13.56 | qfq | 6,345,951 | 87,346,272 | 0.22% |
| 2025-05-23 | 13.85 | 14.20 | 13.80 | 13.80 | 13.53 | qfq | 10,486,896 | 146,963,197 | 0.51% |
| 2025-05-22 | 13.90 | 14.17 | 13.73 | 13.73 | 13.46 | qfq | 8,776,383 | 122,179,852 | -0.79% |
| 2025-05-21 | 14.27 | 14.34 | 13.83 | 13.84 | 13.57 | qfq | 12,475,127 | 174,785,597 | -1.84% |
| 2025-05-20 | 13.38 | 14.55 | 13.38 | 14.10 | 13.83 | qfq | 18,077,838 | 252,567,066 | 5.38% |
| 2025-05-19 | 13.51 | 13.51 | 13.20 | 13.38 | 13.12 | qfq | 5,325,816 | 71,000,311 | -1.33% |
| 2025-05-16 | 13.45 | 13.62 | 13.28 | 13.56 | 13.30 | qfq | 7,750,028 | 104,527,635 | 0.82% |
| 2025-05-15 | 13.17 | 13.52 | 13.11 | 13.45 | 13.19 | qfq | 7,237,331 | 96,867,905 | 2.13% |
| 2025-05-14 | 13.33 | 13.33 | 13.08 | 13.17 | 12.92 | qfq | 3,782,700 | 49,838,658 | -1.13% |
| 2025-05-13 | 13.24 | 13.39 | 13.14 | 13.32 | 13.06 | qfq | 4,908,400 | 65,142,587 | 1.06% |
| 2025-05-12 | 13.20 | 13.23 | 13.06 | 13.18 | 12.93 | qfq | 3,937,054 | 51,747,451 | 0.30% |
| 2025-05-09 | 13.16 | 13.27 | 13.10 | 13.14 | 12.89 | qfq | 3,190,670 | 42,064,533 | -0.61% |
| 2025-05-08 | 13.33 | 13.35 | 13.13 | 13.22 | 12.96 | qfq | 3,921,759 | 51,733,142 | 0.38% |
| 2025-05-07 | 13.29 | 13.45 | 13.06 | 13.17 | 12.92 | qfq | 6,457,100 | 85,586,415 | -0.08% |
| 2025-05-06 | 13.10 | 13.25 | 13.00 | 13.18 | 12.93 | qfq | 6,353,056 | 83,471,257 | 1.31% |
| 2025-04-30 | 13.10 | 13.33 | 13.01 | 13.01 | 12.76 | qfq | 4,824,070 | 63,384,863 | -1.59% |
| 2025-04-29 | 12.96 | 13.25 | 12.87 | 13.22 | 12.96 | qfq | 6,509,700 | 85,181,741 | 0.99% |
| 2025-04-28 | 12.60 | 13.44 | 12.60 | 13.09 | 12.84 | qfq | 10,393,892 | 136,901,067 | 3.48% |
| 2025-04-25 | 12.78 | 13.00 | 12.64 | 12.65 | 12.41 | qfq | 5,376,386 | 68,708,727 | -1.40% |
| 2025-04-24 | 12.64 | 13.06 | 12.50 | 12.83 | 12.58 | qfq | 7,031,270 | 90,034,433 | 2.56% |
| 2025-04-23 | 12.36 | 12.81 | 12.25 | 12.51 | 12.27 | qfq | 6,198,800 | 77,932,437 | 1.30% |
| 2025-04-22 | 12.25 | 12.38 | 12.18 | 12.35 | 12.11 | qfq | 2,821,186 | 34,679,854 | 1.06% |
| 2025-04-21 | 12.06 | 12.24 | 12.00 | 12.22 | 11.98 | qfq | 2,216,200 | 26,974,354 | 1.16% |
| 2025-04-18 | 12.15 | 12.35 | 11.98 | 12.08 | 11.85 | qfq | 2,467,180 | 29,920,968 | -0.98% |
| 2025-04-17 | 12.08 | 12.27 | 11.94 | 12.20 | 11.96 | qfq | 2,191,500 | 26,698,189 | 0.99% |
| 2025-04-16 | 12.31 | 12.35 | 11.83 | 12.08 | 11.85 | qfq | 3,537,300 | 42,652,948 | -2.03% |
| 2025-04-15 | 12.28 | 12.39 | 12.06 | 12.33 | 12.09 | qfq | 3,326,700 | 40,793,772 | 0.82% |
| 2025-04-14 | 12.17 | 12.28 | 12.15 | 12.23 | 11.99 | qfq | 2,896,500 | 35,383,994 | 1.58% |
| 2025-04-11 | 12.05 | 12.25 | 11.98 | 12.04 | 11.81 | qfq | 3,132,000 | 37,936,307 | -0.74% |
| 2025-04-10 | 12.20 | 12.38 | 12.10 | 12.13 | 11.90 | qfq | 5,202,700 | 63,706,021 | 1.68% |
| 2025-04-09 | 11.50 | 12.04 | 10.88 | 11.93 | 11.70 | qfq | 6,129,380 | 70,464,582 | 2.67% |
| 2025-04-08 | 11.22 | 11.80 | 11.22 | 11.62 | 11.40 | qfq | 6,931,667 | 80,070,893 | 5.44% |
| 2025-04-07 | 12.44 | 12.90 | 10.77 | 11.02 | 10.81 | qfq | 9,963,417 | 116,965,610 | -17.94% |
| 2025-04-03 | 13.37 | 13.52 | 13.26 | 13.43 | 13.17 | qfq | 3,648,280 | 48,919,422 | 0.30% |
| 2025-04-02 | 13.35 | 13.50 | 13.27 | 13.39 | 13.13 | qfq | 3,257,251 | 43,648,879 | -0.15% |
| 2025-04-01 | 12.95 | 13.57 | 12.95 | 13.41 | 13.15 | qfq | 6,518,900 | 87,348,069 | 3.55% |
| 2025-03-31 | 13.28 | 13.29 | 12.83 | 12.95 | 12.70 | qfq | 4,307,900 | 56,013,469 | -2.70% |
| 2025-03-28 | 13.34 | 13.66 | 13.26 | 13.31 | 13.05 | qfq | 6,338,800 | 85,387,746 | -0.67% |
| 2025-03-27 | 13.13 | 13.49 | 13.02 | 13.40 | 13.14 | qfq | 4,941,180 | 65,846,152 | 1.59% |
| 2025-03-26 | 13.08 | 13.28 | 13.06 | 13.19 | 12.94 | qfq | 2,557,479 | 33,738,848 | 0.84% |
| 2025-03-25 | 13.01 | 13.10 | 12.90 | 13.08 | 12.83 | qfq | 2,332,600 | 30,350,573 | 0.93% |
| 2025-03-24 | 13.13 | 13.26 | 12.74 | 12.96 | 12.71 | qfq | 4,420,403 | 57,430,486 | -1.67% |
| 2025-03-21 | 13.40 | 13.56 | 13.16 | 13.18 | 12.93 | qfq | 4,202,500 | 55,998,140 | -1.13% |
| 2025-03-20 | 13.40 | 13.42 | 13.30 | 13.33 | 13.07 | qfq | 3,508,402 | 46,792,577 | -0.60% |
| 2025-03-19 | 13.59 | 13.59 | 13.36 | 13.41 | 13.15 | qfq | 3,903,100 | 52,495,214 | -1.03% |
| 2025-03-18 | 13.59 | 13.60 | 13.49 | 13.55 | 13.29 | qfq | 4,462,059 | 60,392,088 | -0.37% |
| 2025-03-17 | 13.83 | 13.88 | 13.58 | 13.60 | 13.34 | qfq | 7,759,174 | 105,909,979 | -1.88% |
| 2025-03-14 | 13.47 | 13.95 | 13.18 | 13.86 | 13.59 | qfq | 12,849,454 | 174,155,718 | 2.97% |
| 2025-03-13 | 13.25 | 13.68 | 13.21 | 13.46 | 13.20 | qfq | 10,410,788 | 140,300,128 | 1.58% |
| 2025-03-12 | 13.42 | 13.49 | 13.22 | 13.25 | 12.99 | qfq | 4,725,580 | 62,966,939 | -1.27% |
| 2025-03-11 | 13.33 | 13.44 | 13.27 | 13.42 | 13.16 | qfq | 3,597,702 | 48,050,769 | -0.52% |
| 2025-03-10 | 13.38 | 13.60 | 13.36 | 13.49 | 13.23 | qfq | 4,140,555 | 55,754,325 | 1.12% |
| 2025-03-07 | 13.36 | 13.70 | 13.24 | 13.34 | 13.08 | qfq | 5,854,142 | 78,671,796 | -0.15% |
| 2025-03-06 | 13.31 | 13.43 | 13.22 | 13.36 | 13.10 | qfq | 4,586,675 | 61,268,381 | 0.53% |
| 2025-03-05 | 13.51 | 13.51 | 13.17 | 13.29 | 13.03 | qfq | 5,793,596 | 77,009,208 | -2.21% |
| 2025-03-04 | 13.59 | 13.73 | 13.40 | 13.59 | 13.33 | qfq | 6,244,451 | 84,561,687 | 0.44% |
| 2025-03-03 | 13.82 | 13.99 | 13.43 | 13.53 | 13.27 | qfq | 9,602,761 | 131,234,432 | -1.96% |
| 2025-02-28 | 13.33 | 14.21 | 13.09 | 13.80 | 13.53 | qfq | 16,388,460 | 222,884,632 | 2.99% |
| 2025-02-27 | 12.72 | 13.56 | 12.65 | 13.40 | 13.14 | qfq | 13,903,753 | 182,424,229 | 5.68% |
| 2025-02-26 | 12.57 | 12.69 | 12.54 | 12.68 | 12.44 | qfq | 3,003,219 | 37,903,943 | 0.96% |
| 2025-02-25 | 12.63 | 12.71 | 12.53 | 12.56 | 12.32 | qfq | 2,741,100 | 34,572,848 | -1.26% |
| 2025-02-24 | 12.70 | 12.83 | 12.60 | 12.72 | 12.47 | qfq | 2,962,977 | 37,614,186 | 0.00% |
| 2025-02-21 | 12.74 | 12.81 | 12.58 | 12.72 | 12.47 | qfq | 3,745,477 | 47,442,406 | 0.08% |
| 2025-02-20 | 12.61 | 12.80 | 12.58 | 12.71 | 12.46 | qfq | 2,920,632 | 37,145,447 | 1.03% |
| 2025-02-19 | 12.52 | 12.60 | 12.43 | 12.58 | 12.34 | qfq | 2,653,489 | 33,222,217 | 0.88% |
| 2025-02-18 | 12.87 | 12.87 | 12.45 | 12.47 | 12.23 | qfq | 4,126,123 | 52,279,017 | -2.96% |
| 2025-02-17 | 12.75 | 13.01 | 12.75 | 12.85 | 12.60 | qfq | 4,767,658 | 61,363,623 | 0.86% |
| 2025-02-14 | 12.50 | 12.83 | 12.49 | 12.74 | 12.49 | qfq | 5,515,434 | 70,290,944 | 2.17% |
| 2025-02-13 | 12.60 | 12.62 | 12.47 | 12.47 | 12.23 | qfq | 2,783,651 | 34,907,931 | -1.19% |
| 2025-02-12 | 12.67 | 12.69 | 12.49 | 12.62 | 12.38 | qfq | 2,649,931 | 33,342,139 | -0.24% |
| 2025-02-11 | 12.76 | 12.77 | 12.54 | 12.65 | 12.41 | qfq | 2,900,200 | 36,566,152 | -0.71% |
| 2025-02-10 | 12.70 | 12.74 | 12.58 | 12.74 | 12.49 | qfq | 3,061,248 | 38,841,812 | 1.03% |
| 2025-02-07 | 12.54 | 12.70 | 12.45 | 12.61 | 12.37 | qfq | 3,817,661 | 48,115,312 | 0.72% |
| 2025-02-06 | 12.37 | 12.52 | 12.26 | 12.52 | 12.28 | qfq | 2,706,195 | 33,598,754 | 1.21% |
| 2025-02-05 | 12.45 | 12.45 | 12.29 | 12.37 | 12.13 | qfq | 2,029,300 | 25,080,593 | 0.98% |
| 2025-01-27 | 12.33 | 12.45 | 12.25 | 12.25 | 12.01 | qfq | 2,548,450 | 31,454,844 | -0.41% |
| 2025-01-24 | 12.24 | 12.32 | 12.12 | 12.30 | 12.06 | qfq | 2,421,983 | 29,602,195 | 0.49% |
| 2025-01-23 | 12.29 | 12.45 | 12.23 | 12.24 | 12.00 | qfq | 2,592,451 | 32,002,100 | 0.25% |
| 2025-01-22 | 12.15 | 12.38 | 12.07 | 12.21 | 11.97 | qfq | 2,853,974 | 34,945,141 | 0.08% |
| 2025-01-21 | 12.36 | 12.37 | 12.12 | 12.20 | 11.96 | qfq | 2,024,500 | 24,678,267 | -0.89% |
| 2025-01-20 | 12.26 | 12.33 | 12.13 | 12.31 | 12.07 | qfq | 2,557,000 | 31,383,401 | 1.40% |
| 2025-01-17 | 12.07 | 12.20 | 11.99 | 12.14 | 11.91 | qfq | 2,321,092 | 28,147,379 | 0.08% |
| 2025-01-16 | 12.12 | 12.33 | 11.98 | 12.13 | 11.90 | qfq | 2,718,100 | 33,038,833 | 0.08% |
| 2025-01-15 | 12.13 | 12.17 | 12.00 | 12.12 | 11.89 | qfq | 2,341,151 | 28,308,671 | -0.08% |
| 2025-01-14 | 11.84 | 12.14 | 11.80 | 12.13 | 11.90 | qfq | 3,037,571 | 36,556,500 | 3.06% |
| 2025-01-13 | 11.64 | 11.80 | 11.46 | 11.77 | 11.54 | qfq | 2,192,607 | 25,562,171 | 0.34% |
| 2025-01-10 | 12.10 | 12.16 | 11.73 | 11.73 | 11.50 | qfq | 2,452,567 | 29,210,675 | -3.06% |
| 2025-01-09 | 12.17 | 12.28 | 12.00 | 12.10 | 11.87 | qfq | 2,587,505 | 31,445,367 | -0.58% |
| 2025-01-08 | 12.09 | 12.27 | 11.84 | 12.17 | 11.93 | qfq | 2,992,942 | 36,227,307 | -0.08% |
| 2025-01-07 | 12.23 | 12.28 | 11.91 | 12.18 | 11.94 | qfq | 2,787,100 | 33,660,974 | 0.00% |
| 2025-01-06 | 12.00 | 12.36 | 11.72 | 12.18 | 11.94 | qfq | 4,004,321 | 48,571,929 | 1.50% |
| 2025-01-03 | 12.48 | 12.53 | 11.95 | 12.00 | 11.77 | qfq | 3,879,575 | 47,367,012 | -3.46% |
| 2025-01-02 | 12.69 | 12.92 | 12.32 | 12.43 | 12.19 | qfq | 3,814,981 | 48,208,148 | -2.05% |
| 2024-12-31 | 13.13 | 13.15 | 12.65 | 12.69 | 12.44 | qfq | 4,189,951 | 53,996,545 | -2.91% |
| 2024-12-30 | 13.21 | 13.32 | 13.01 | 13.07 | 12.82 | qfq | 3,251,742 | 42,665,114 | -1.88% |
| 2024-12-27 | 13.16 | 13.56 | 13.16 | 13.32 | 13.06 | qfq | 5,414,998 | 72,488,902 | 2.23% |
| 2024-12-26 | 12.97 | 13.10 | 12.90 | 13.03 | 12.78 | qfq | 2,514,090 | 32,806,867 | 0.31% |
| 2024-12-25 | 13.29 | 13.31 | 12.86 | 12.99 | 12.74 | qfq | 4,131,600 | 53,699,127 | -1.96% |
| 2024-12-24 | 13.27 | 13.43 | 13.14 | 13.25 | 12.99 | qfq | 3,800,884 | 50,376,380 | 0.23% |
| 2024-12-23 | 14.07 | 14.07 | 13.21 | 13.22 | 12.96 | qfq | 6,858,748 | 92,815,184 | -5.44% |
| 2024-12-20 | 13.55 | 14.07 | 13.52 | 13.98 | 13.71 | qfq | 6,242,700 | 86,646,265 | 3.40% |
| 2024-12-19 | 13.34 | 13.56 | 13.20 | 13.52 | 13.26 | qfq | 4,648,248 | 62,199,536 | 0.30% |
| 2024-12-18 | 13.55 | 13.71 | 13.34 | 13.48 | 13.22 | qfq | 5,082,700 | 68,752,748 | -0.52% |
| 2024-12-17 | 14.22 | 14.35 | 13.45 | 13.55 | 13.29 | qfq | 9,533,200 | 131,785,459 | -4.58% |
| 2024-12-16 | 14.05 | 14.50 | 14.05 | 14.20 | 13.93 | qfq | 12,991,471 | 185,814,870 | 2.16% |
| 2024-12-13 | 14.11 | 14.14 | 13.87 | 13.90 | 13.63 | qfq | 5,866,974 | 82,155,324 | -2.11% |
| 2024-12-12 | 13.89 | 14.23 | 13.88 | 14.20 | 13.93 | qfq | 9,032,512 | 127,330,446 | 2.16% |
| 2024-12-11 | 13.74 | 13.90 | 13.70 | 13.90 | 13.63 | qfq | 4,041,321 | 55,902,269 | 1.09% |
| 2024-12-10 | 14.20 | 14.32 | 13.74 | 13.75 | 13.48 | qfq | 7,685,352 | 107,589,104 | -0.94% |
| 2024-12-09 | 13.90 | 14.08 | 13.76 | 13.88 | 13.61 | qfq | 6,160,800 | 85,721,479 | 0.36% |
| 2024-12-06 | 13.74 | 13.85 | 13.53 | 13.83 | 13.56 | qfq | 5,155,070 | 70,739,009 | 0.88% |
| 2024-12-05 | 13.68 | 13.76 | 13.61 | 13.71 | 13.45 | qfq | 3,404,104 | 46,621,915 | 0.37% |
| 2024-12-04 | 13.89 | 14.00 | 13.59 | 13.66 | 13.40 | qfq | 4,506,467 | 62,103,280 | -2.08% |
| 2024-12-03 | 13.90 | 14.14 | 13.83 | 13.95 | 13.68 | qfq | 5,491,303 | 76,732,798 | 0.00% |
| 2024-12-02 | 13.58 | 14.00 | 13.56 | 13.95 | 13.68 | qfq | 6,267,969 | 86,628,905 | 2.88% |
| 2024-11-29 | 13.36 | 13.65 | 13.32 | 13.56 | 13.30 | qfq | 4,593,300 | 62,122,843 | 0.82% |
| 2024-11-28 | 13.30 | 13.64 | 13.26 | 13.45 | 13.19 | qfq | 4,795,668 | 64,760,186 | 0.75% |
| 2024-11-27 | 13.08 | 13.36 | 12.74 | 13.35 | 13.09 | qfq | 5,093,482 | 66,520,540 | 1.83% |
| 2024-11-26 | 13.24 | 13.47 | 13.07 | 13.11 | 12.86 | qfq | 3,259,800 | 43,219,985 | -1.06% |
| 2024-11-25 | 13.08 | 13.26 | 12.96 | 13.25 | 12.99 | qfq | 4,088,300 | 53,627,366 | 2.00% |
| 2024-11-22 | 13.58 | 13.66 | 12.97 | 12.99 | 12.74 | qfq | 4,913,421 | 65,430,510 | -4.77% |
| 2024-11-21 | 13.71 | 13.80 | 13.47 | 13.64 | 13.38 | qfq | 3,652,011 | 49,766,448 | -0.58% |
| 2024-11-20 | 13.45 | 13.78 | 13.31 | 13.72 | 13.45 | qfq | 4,916,447 | 67,037,206 | 2.01% |
| 2024-11-19 | 13.14 | 13.45 | 13.02 | 13.45 | 13.19 | qfq | 4,309,795 | 57,060,943 | 2.83% |
| 2024-11-18 | 13.45 | 13.55 | 13.00 | 13.08 | 12.83 | qfq | 5,043,000 | 66,639,886 | -2.24% |
| 2024-11-15 | 13.75 | 13.87 | 13.35 | 13.38 | 13.12 | qfq | 5,048,051 | 68,874,085 | -2.55% |
| 2024-11-14 | 14.22 | 14.22 | 13.72 | 13.73 | 13.46 | qfq | 5,627,617 | 78,446,044 | -3.45% |
| 2024-11-13 | 14.35 | 14.49 | 13.92 | 14.22 | 13.95 | qfq | 8,322,912 | 117,799,300 | -1.46% |
| 2024-11-12 | 14.23 | 14.77 | 14.23 | 14.43 | 14.15 | qfq | 13,246,371 | 192,541,436 | 1.48% |
| 2024-11-11 | 14.06 | 14.25 | 13.95 | 14.22 | 13.95 | qfq | 7,446,146 | 105,170,684 | 1.14% |
| 2024-11-08 | 14.27 | 14.45 | 14.01 | 14.06 | 13.79 | qfq | 10,603,846 | 150,276,878 | -1.40% |
| 2024-11-07 | 13.80 | 14.28 | 13.73 | 14.26 | 13.98 | qfq | 13,226,071 | 186,573,767 | 4.32% |
| 2024-11-06 | 13.68 | 13.80 | 13.51 | 13.67 | 13.41 | qfq | 8,270,830 | 113,102,878 | 0.44% |
| 2024-11-05 | 13.25 | 13.77 | 13.21 | 13.61 | 13.35 | qfq | 7,426,748 | 100,338,939 | 2.56% |
| 2024-11-04 | 13.00 | 13.33 | 12.93 | 13.27 | 13.01 | qfq | 3,920,482 | 51,622,620 | 2.23% |
| 2024-11-01 | 13.00 | 13.34 | 12.89 | 12.98 | 12.73 | qfq | 6,479,195 | 84,895,418 | -2.26% |
| 2024-10-31 | 13.33 | 13.44 | 13.20 | 13.28 | 13.02 | qfq | 5,025,988 | 66,968,983 | -0.38% |
| 2024-10-30 | 13.46 | 13.52 | 13.13 | 13.33 | 13.07 | qfq | 5,622,229 | 74,934,691 | -1.04% |
| 2024-10-29 | 14.14 | 14.16 | 13.45 | 13.47 | 13.21 | qfq | 10,091,031 | 138,493,413 | -4.67% |
| 2024-10-28 | 13.83 | 14.14 | 13.70 | 14.13 | 13.86 | qfq | 7,819,605 | 109,164,218 | 2.69% |
| 2024-10-25 | 13.51 | 13.85 | 13.50 | 13.76 | 13.49 | qfq | 7,721,939 | 105,660,894 | 1.47% |
| 2024-10-24 | 13.54 | 13.85 | 13.52 | 13.56 | 13.30 | qfq | 6,736,875 | 92,010,910 | 0.15% |
| 2024-10-23 | 13.74 | 13.78 | 13.41 | 13.54 | 13.28 | qfq | 8,134,434 | 110,851,678 | -1.38% |
| 2024-10-22 | 13.38 | 13.79 | 13.30 | 13.73 | 13.46 | qfq | 9,775,360 | 132,922,932 | 3.00% |
| 2024-10-21 | 13.15 | 13.45 | 13.12 | 13.33 | 13.07 | qfq | 8,732,000 | 116,014,051 | 1.52% |
| 2024-10-18 | 12.79 | 13.42 | 12.63 | 13.13 | 12.88 | qfq | 9,211,441 | 119,555,656 | 3.71% |
| 2024-10-17 | 12.78 | 12.99 | 12.61 | 12.66 | 12.42 | qfq | 5,839,216 | 74,803,416 | -0.16% |
| 2024-10-16 | 12.56 | 12.92 | 12.53 | 12.68 | 12.44 | qfq | 4,870,670 | 62,013,248 | -0.55% |
| 2024-10-15 | 13.03 | 13.17 | 12.72 | 12.75 | 12.50 | qfq | 6,466,214 | 83,903,683 | -2.07% |
| 2024-10-14 | 12.73 | 13.05 | 12.55 | 13.02 | 12.77 | qfq | 6,591,570 | 84,791,583 | 2.28% |
| 2024-10-11 | 13.36 | 13.36 | 12.62 | 12.73 | 12.48 | qfq | 7,450,830 | 96,072,194 | -4.29% |
| 2024-10-10 | 13.45 | 13.79 | 13.10 | 13.30 | 13.04 | qfq | 10,236,296 | 137,882,193 | 1.06% |
| 2024-10-09 | 14.74 | 14.79 | 13.13 | 13.16 | 12.91 | qfq | 17,251,833 | 241,338,239 | -13.25% |
| 2024-10-08 | 16.60 | 16.60 | 14.28 | 15.17 | 14.88 | qfq | 26,008,131 | 395,228,868 | 7.82% |
| 2024-09-30 | 12.82 | 14.38 | 12.77 | 14.07 | 13.80 | qfq | 21,577,422 | 291,662,614 | 13.01% |
| 2024-09-27 | 11.88 | 12.66 | 11.85 | 12.45 | 12.21 | qfq | 12,377,413 | 151,347,827 | 5.87% |
| 2024-09-26 | 11.35 | 11.76 | 11.35 | 11.76 | 11.53 | qfq | 7,102,419 | 82,121,317 | 2.62% |
| 2024-09-25 | 11.35 | 11.67 | 11.34 | 11.46 | 11.24 | qfq | 7,750,000 | 89,276,935 | 0.97% |
| 2024-09-24 | 11.08 | 11.36 | 10.96 | 11.35 | 11.13 | qfq | 5,748,842 | 64,403,943 | 2.99% |
| 2024-09-23 | 11.01 | 11.13 | 10.97 | 11.02 | 10.81 | qfq | 1,819,209 | 20,119,946 | 0.09% |
| 2024-09-20 | 11.10 | 11.12 | 10.90 | 11.01 | 10.80 | qfq | 2,244,800 | 24,704,917 | -0.99% |
| 2024-09-19 | 10.86 | 11.17 | 10.86 | 11.12 | 10.91 | qfq | 3,283,400 | 36,341,419 | 2.30% |
| 2024-09-18 | 10.82 | 10.92 | 10.60 | 10.87 | 10.66 | qfq | 2,760,662 | 29,696,779 | 0.18% |
| 2024-09-13 | 11.14 | 11.20 | 10.83 | 10.85 | 10.64 | qfq | 4,788,828 | 52,675,954 | -3.13% |
| 2024-09-12 | 11.29 | 11.40 | 11.18 | 11.20 | 10.98 | qfq | 3,520,062 | 39,723,187 | 0.00% |
| 2024-09-11 | 11.27 | 11.29 | 11.16 | 11.20 | 10.98 | qfq | 3,083,749 | 34,571,432 | -0.88% |
| 2024-09-10 | 11.53 | 11.56 | 11.16 | 11.30 | 11.08 | qfq | 5,102,350 | 57,768,307 | -1.99% |
| 2024-09-09 | 11.58 | 11.72 | 11.36 | 11.53 | 11.31 | qfq | 4,335,128 | 49,992,940 | -0.60% |
| 2024-09-06 | 11.97 | 12.19 | 11.56 | 11.60 | 11.38 | qfq | 8,417,085 | 99,142,271 | -3.97% |
| 2024-09-05 | 11.66 | 12.31 | 11.51 | 12.08 | 11.85 | qfq | 13,478,602 | 161,308,832 | 4.14% |
| 2024-09-04 | 11.09 | 11.88 | 11.04 | 11.60 | 11.38 | qfq | 8,471,127 | 97,116,451 | 3.48% |
| 2024-09-03 | 11.24 | 11.45 | 11.13 | 11.21 | 10.99 | qfq | 4,589,300 | 51,575,322 | -0.88% |
| 2024-09-02 | 11.67 | 11.71 | 11.30 | 11.31 | 11.09 | qfq | 4,692,812 | 53,887,249 | -2.67% |
| 2024-08-30 | 11.37 | 11.78 | 11.31 | 11.62 | 11.40 | qfq | 6,291,964 | 73,037,595 | 1.93% |
| 2024-08-29 | 11.27 | 11.48 | 11.12 | 11.40 | 11.18 | qfq | 5,025,305 | 57,061,647 | 0.26% |
| 2024-08-28 | 11.76 | 11.76 | 11.26 | 11.37 | 11.15 | qfq | 5,830,244 | 66,495,252 | -3.64% |
| 2024-08-27 | 11.51 | 11.93 | 11.46 | 11.80 | 11.57 | qfq | 9,853,178 | 115,668,397 | 3.06% |
| 2024-08-26 | 11.36 | 11.46 | 11.25 | 11.45 | 11.23 | qfq | 4,999,496 | 56,832,385 | 0.62% |
| 2024-08-23 | 11.63 | 11.73 | 11.31 | 11.38 | 11.16 | qfq | 6,328,432 | 72,473,733 | -2.82% |
| 2024-08-22 | 12.20 | 12.22 | 11.69 | 11.71 | 11.48 | qfq | 8,204,872 | 97,611,574 | -3.70% |
| 2024-08-21 | 12.96 | 12.98 | 12.12 | 12.16 | 11.93 | qfq | 12,354,329 | 153,312,733 | -6.96% |
| 2024-08-20 | 13.00 | 13.35 | 12.91 | 13.07 | 12.82 | qfq | 9,051,263 | 118,201,227 | 0.77% |
| 2024-08-19 | 12.99 | 13.12 | 12.74 | 12.97 | 12.72 | qfq | 9,417,681 | 121,619,294 | -0.23% |
| 2024-08-16 | 13.23 | 13.30 | 12.94 | 13.00 | 12.75 | qfq | 11,548,534 | 151,398,612 | -2.18% |
| 2024-08-15 | 13.40 | 13.52 | 13.21 | 13.29 | 13.03 | qfq | 12,600,168 | 168,196,628 | -0.52% |
| 2024-08-14 | 13.60 | 13.69 | 13.33 | 13.36 | 13.10 | qfq | 12,689,193 | 170,545,219 | -2.20% |
| 2024-08-13 | 13.92 | 14.13 | 13.42 | 13.66 | 13.40 | qfq | 21,426,228 | 291,954,628 | -3.87% |
| 2024-08-12 | 14.80 | 15.99 | 14.06 | 14.21 | 13.94 | qfq | 31,628,031 | 471,988,757 | -11.79% |
| 2024-08-09 | 18.04 | 18.99 | 16.00 | 16.11 | 15.80 | qfq | 47,244,869 | 835,640,342 | -1.95% |
| 2024-08-08 | 14.60 | 16.43 | 14.60 | 16.43 | 16.11 | qfq | 20,850,386 | 330,699,260 | 20.01% |
| 2024-08-07 | 13.48 | 13.82 | 13.30 | 13.69 | 13.43 | qfq | 9,095,540 | 123,896,897 | 0.74% |
| 2024-08-06 | 13.30 | 13.65 | 13.10 | 13.59 | 13.33 | qfq | 7,006,918 | 93,588,603 | 4.30% |
| 2024-08-05 | 13.60 | 13.82 | 13.03 | 13.03 | 12.78 | qfq | 10,656,069 | 143,047,584 | -4.33% |
| 2024-08-02 | 13.46 | 13.90 | 13.41 | 13.62 | 13.36 | qfq | 11,256,725 | 154,225,047 | 0.74% |
| 2024-08-01 | 13.35 | 13.82 | 13.31 | 13.52 | 13.26 | qfq | 10,686,489 | 145,217,312 | 1.27% |
| 2024-07-31 | 12.62 | 13.37 | 12.45 | 13.35 | 13.09 | qfq | 10,892,173 | 142,361,411 | 3.49% |
| 2024-07-30 | 13.03 | 13.18 | 12.82 | 12.90 | 12.65 | qfq | 6,119,949 | 79,380,469 | 1.10% |
| 2024-07-29 | 13.02 | 13.05 | 12.58 | 12.76 | 12.51 | qfq | 5,366,192 | 68,381,532 | -1.54% |
| 2024-07-26 | 13.07 | 13.14 | 12.80 | 12.96 | 12.71 | qfq | 5,023,688 | 65,020,052 | -0.69% |
| 2024-07-25 | 13.10 | 13.19 | 12.82 | 13.05 | 12.80 | qfq | 6,675,702 | 86,683,373 | -1.44% |
| 2024-07-24 | 12.88 | 13.38 | 12.78 | 13.24 | 12.98 | qfq | 10,572,685 | 139,486,858 | 1.77% |
| 2024-07-23 | 13.05 | 13.30 | 13.01 | 13.01 | 12.76 | qfq | 7,540,937 | 99,195,156 | -0.91% |
| 2024-07-22 | 12.95 | 13.25 | 12.93 | 13.13 | 12.88 | qfq | 6,240,730 | 81,678,219 | 0.00% |
| 2024-07-19 | 12.35 | 13.27 | 12.27 | 13.13 | 12.88 | qfq | 10,190,221 | 131,990,258 | 5.55% |
| 2024-07-18 | 12.28 | 12.45 | 11.91 | 12.44 | 12.20 | qfq | 3,665,167 | 44,747,564 | 0.81% |
| 2024-07-17 | 12.37 | 12.52 | 12.28 | 12.34 | 12.10 | qfq | 2,838,400 | 35,170,132 | -0.48% |
| 2024-07-16 | 12.59 | 12.61 | 12.18 | 12.40 | 12.16 | qfq | 3,853,800 | 47,644,611 | -1.51% |
| 2024-07-15 | 12.80 | 12.93 | 12.48 | 12.59 | 12.35 | qfq | 3,747,251 | 47,234,693 | -2.25% |
| 2024-07-12 | 12.88 | 13.05 | 12.80 | 12.88 | 12.63 | qfq | 5,963,421 | 76,973,073 | -0.77% |
| 2024-07-11 | 12.08 | 13.13 | 12.08 | 12.98 | 12.73 | qfq | 11,155,810 | 141,518,858 | 8.98% |
| 2024-07-10 | 12.10 | 12.30 | 11.81 | 11.91 | 11.68 | qfq | 4,360,000 | 52,433,014 | -2.14% |
| 2024-07-09 | 12.45 | 12.50 | 11.68 | 12.17 | 11.93 | qfq | 8,872,320 | 106,947,716 | -5.07% |
| 2024-07-08 | 13.18 | 13.45 | 12.70 | 12.82 | 12.57 | qfq | 7,094,589 | 92,744,020 | -0.93% |
| 2024-07-05 | 12.58 | 12.94 | 12.54 | 12.94 | 12.69 | qfq | 6,112,645 | 78,241,250 | 1.81% |
| 2024-07-04 | 13.22 | 13.30 | 12.66 | 12.71 | 12.46 | qfq | 10,312,287 | 133,426,852 | -5.78% |
| 2024-07-03 | 12.91 | 13.76 | 12.91 | 13.49 | 13.23 | qfq | 15,852,318 | 212,796,424 | 2.74% |
| 2024-07-02 | 13.10 | 13.58 | 12.93 | 13.13 | 12.88 | qfq | 13,461,952 | 178,024,961 | -1.35% |
| 2024-07-01 | 12.61 | 13.36 | 12.23 | 13.31 | 13.05 | qfq | 11,728,238 | 150,306,821 | 5.47% |
| 2024-06-28 | 12.71 | 12.96 | 12.55 | 12.62 | 12.38 | qfq | 6,885,796 | 87,667,466 | -0.55% |
| 2024-06-27 | 12.96 | 12.98 | 12.60 | 12.69 | 12.44 | qfq | 8,642,797 | 110,312,010 | -1.86% |
| 2024-06-26 | 12.30 | 13.19 | 12.28 | 12.93 | 12.68 | qfq | 15,145,839 | 193,503,086 | 1.57% |
| 2024-06-25 | 11.30 | 12.93 | 11.30 | 12.73 | 12.48 | qfq | 14,389,943 | 177,997,546 | 13.06% |
| 2024-06-24 | 11.98 | 12.07 | 11.19 | 11.26 | 11.04 | qfq | 3,605,857 | 41,523,709 | -6.63% |
| 2024-06-21 | 11.84 | 12.15 | 11.64 | 12.06 | 11.83 | qfq | 3,148,441 | 37,694,998 | 1.17% |
| 2024-06-20 | 11.90 | 12.18 | 11.83 | 11.92 | 11.69 | qfq | 2,858,317 | 34,229,186 | 0.42% |
| 2024-06-19 | 11.96 | 12.04 | 11.80 | 11.87 | 11.64 | qfq | 1,530,686 | 18,213,220 | -0.75% |
| 2024-06-18 | 11.83 | 11.98 | 11.80 | 11.96 | 11.73 | qfq | 1,557,009 | 18,580,623 | 1.10% |
| 2024-06-17 | 11.86 | 11.95 | 11.81 | 11.83 | 11.60 | qfq | 1,458,518 | 17,321,739 | -0.84% |
| 2024-06-14 | 11.92 | 11.97 | 11.71 | 11.93 | 11.70 | qfq | 2,023,603 | 23,976,189 | -0.67% |
| 2024-06-13 | 12.07 | 12.13 | 11.93 | 12.01 | 11.68 | qfq | 1,932,149 | 23,245,003 | -0.50% |
| 2024-06-12 | 11.95 | 12.18 | 11.93 | 12.07 | 11.74 | qfq | 2,168,555 | 26,102,762 | 1.17% |
| 2024-06-11 | 11.89 | 11.96 | 11.67 | 11.93 | 11.60 | qfq | 2,479,309 | 29,341,664 | 0.25% |
| 2024-06-07 | 11.85 | 11.95 | 11.63 | 11.90 | 11.57 | qfq | 2,578,869 | 30,574,826 | 2.50% |
| 2024-06-06 | 12.15 | 12.25 | 11.52 | 11.61 | 11.29 | qfq | 3,254,551 | 38,326,388 | -3.73% |
| 2024-06-05 | 12.32 | 12.39 | 12.06 | 12.06 | 11.73 | qfq | 2,167,200 | 26,496,849 | -2.11% |
| 2024-06-04 | 12.47 | 12.47 | 12.14 | 12.32 | 11.98 | qfq | 2,206,536 | 27,080,872 | -1.28% |
| 2024-06-03 | 12.78 | 12.85 | 12.35 | 12.48 | 12.14 | qfq | 2,607,668 | 32,758,109 | -3.11% |
| 2024-05-31 | 12.61 | 12.93 | 12.61 | 12.88 | 12.53 | qfq | 2,523,503 | 32,338,769 | 2.14% |
| 2024-05-30 | 12.89 | 12.94 | 12.55 | 12.61 | 12.26 | qfq | 2,509,802 | 31,750,989 | -2.25% |
| 2024-05-29 | 12.60 | 13.12 | 12.60 | 12.90 | 12.55 | qfq | 2,666,733 | 34,340,909 | 1.74% |
| 2024-05-28 | 12.80 | 12.92 | 12.63 | 12.68 | 12.33 | qfq | 1,684,171 | 21,537,462 | -1.71% |
| 2024-05-27 | 12.70 | 12.90 | 12.55 | 12.90 | 12.55 | qfq | 2,445,984 | 31,108,100 | 1.34% |
| 2024-05-24 | 12.90 | 12.97 | 12.72 | 12.73 | 12.38 | qfq | 2,301,100 | 29,503,379 | -1.16% |
| 2024-05-23 | 13.17 | 13.17 | 12.86 | 12.88 | 12.53 | qfq | 2,930,660 | 38,114,942 | -2.28% |
| 2024-05-22 | 12.96 | 13.18 | 12.96 | 13.18 | 12.82 | qfq | 2,219,620 | 29,118,352 | 1.62% |
| 2024-05-21 | 13.15 | 13.15 | 12.93 | 12.97 | 12.61 | qfq | 2,137,820 | 27,796,985 | -1.37% |
| 2024-05-20 | 13.16 | 13.25 | 13.12 | 13.15 | 12.79 | qfq | 2,626,751 | 34,611,802 | -0.38% |
| 2024-05-17 | 13.08 | 13.27 | 13.01 | 13.20 | 12.84 | qfq | 2,531,489 | 33,262,346 | 0.84% |
| 2024-05-16 | 13.15 | 13.25 | 13.04 | 13.09 | 12.73 | qfq | 2,332,551 | 30,643,296 | 0.00% |
| 2024-05-15 | 13.40 | 13.44 | 13.07 | 13.09 | 12.73 | qfq | 2,743,623 | 36,132,988 | -1.58% |
| 2024-05-14 | 13.19 | 13.45 | 13.17 | 13.30 | 12.93 | qfq | 3,766,965 | 50,290,513 | 0.99% |
| 2024-05-13 | 13.35 | 13.60 | 13.14 | 13.17 | 12.81 | qfq | 4,959,972 | 66,070,391 | -1.94% |
| 2024-05-10 | 13.81 | 13.97 | 13.41 | 13.43 | 13.06 | qfq | 6,422,548 | 87,717,914 | -2.47% |
| 2024-05-09 | 13.99 | 14.02 | 13.63 | 13.77 | 13.39 | qfq | 6,870,446 | 94,639,880 | -0.86% |
| 2024-05-08 | 14.11 | 14.29 | 13.64 | 13.89 | 13.51 | qfq | 10,801,103 | 150,237,549 | -1.56% |
| 2024-05-07 | 13.27 | 14.35 | 13.11 | 14.11 | 13.72 | qfq | 15,245,107 | 212,333,578 | 6.25% |
| 2024-05-06 | 13.02 | 13.36 | 12.82 | 13.28 | 12.91 | qfq | 8,456,443 | 111,154,522 | 3.91% |
| 2024-04-30 | 12.47 | 13.02 | 12.41 | 12.78 | 12.43 | qfq | 7,177,850 | 91,842,451 | 2.65% |
| 2024-04-29 | 12.17 | 12.54 | 12.17 | 12.45 | 12.11 | qfq | 4,309,135 | 53,489,069 | 1.63% |
| 2024-04-26 | 12.25 | 12.33 | 12.05 | 12.25 | 11.91 | qfq | 4,024,934 | 49,053,901 | -0.16% |
| 2024-04-25 | 12.00 | 12.44 | 11.99 | 12.27 | 11.93 | qfq | 3,926,949 | 48,291,930 | 1.74% |
| 2024-04-24 | 11.74 | 12.07 | 11.73 | 12.06 | 11.73 | qfq | 4,189,373 | 49,920,762 | 3.97% |
| 2024-04-23 | 11.32 | 11.66 | 11.32 | 11.60 | 11.28 | qfq | 3,246,076 | 37,447,136 | 2.38% |
| 2024-04-22 | 11.35 | 11.42 | 11.02 | 11.33 | 11.02 | qfq | 2,155,184 | 24,316,394 | 0.27% |
| 2024-04-19 | 11.49 | 11.49 | 11.24 | 11.30 | 10.99 | qfq | 2,176,155 | 24,641,251 | -1.14% |
| 2024-04-18 | 11.73 | 11.73 | 11.37 | 11.43 | 11.12 | qfq | 2,760,573 | 31,778,076 | -1.72% |
| 2024-04-17 | 11.20 | 11.65 | 11.06 | 11.63 | 11.31 | qfq | 4,814,120 | 55,396,765 | 7.29% |
| 2024-04-16 | 11.77 | 11.78 | 10.82 | 10.84 | 10.54 | qfq | 5,418,582 | 60,538,958 | -8.45% |
| 2024-04-15 | 12.61 | 12.96 | 11.70 | 11.84 | 11.51 | qfq | 7,839,297 | 95,620,967 | -7.43% |
| 2024-04-12 | 12.29 | 13.02 | 12.22 | 12.79 | 12.44 | qfq | 7,693,988 | 97,612,799 | 3.81% |
| 2024-04-11 | 12.16 | 12.51 | 12.16 | 12.32 | 11.98 | qfq | 2,000,310 | 24,671,750 | 0.24% |
| 2024-04-10 | 12.68 | 12.68 | 12.18 | 12.29 | 11.95 | qfq | 2,793,447 | 34,623,336 | -3.30% |
| 2024-04-09 | 12.26 | 12.77 | 12.22 | 12.71 | 12.36 | qfq | 3,171,947 | 39,718,734 | 3.76% |
| 2024-04-08 | 12.68 | 12.69 | 12.24 | 12.25 | 11.91 | qfq | 2,546,823 | 31,480,616 | -3.24% |
| 2024-04-03 | 12.88 | 12.91 | 12.60 | 12.66 | 12.31 | qfq | 2,048,137 | 26,039,361 | -1.25% |
| 2024-04-02 | 12.91 | 13.02 | 12.73 | 12.82 | 12.47 | qfq | 2,686,184 | 34,564,646 | -0.70% |
| 2024-04-01 | 12.50 | 12.93 | 12.50 | 12.91 | 12.56 | qfq | 3,571,080 | 45,567,019 | 4.03% |
| 2024-03-29 | 12.42 | 12.50 | 12.29 | 12.41 | 12.07 | qfq | 2,134,460 | 26,435,834 | -0.08% |
| 2024-03-28 | 12.15 | 12.59 | 12.15 | 12.42 | 12.08 | qfq | 2,973,581 | 36,906,536 | 0.73% |
| 2024-03-27 | 12.60 | 12.75 | 12.32 | 12.33 | 11.99 | qfq | 3,033,365 | 38,151,264 | -1.75% |
| 2024-03-26 | 12.77 | 12.77 | 12.34 | 12.55 | 12.21 | qfq | 2,839,592 | 35,567,305 | -0.71% |
| 2024-03-25 | 13.10 | 13.17 | 12.64 | 12.64 | 12.29 | qfq | 3,732,671 | 48,196,507 | -3.44% |
| 2024-03-22 | 13.55 | 13.59 | 13.04 | 13.09 | 12.73 | qfq | 4,811,831 | 63,603,591 | -3.68% |
| 2024-03-21 | 13.66 | 13.85 | 13.48 | 13.59 | 13.22 | qfq | 4,131,961 | 56,335,016 | -1.02% |
| 2024-03-20 | 13.50 | 13.85 | 13.45 | 13.73 | 13.35 | qfq | 4,913,566 | 67,046,446 | 1.63% |
| 2024-03-19 | 13.59 | 13.69 | 13.50 | 13.51 | 13.14 | qfq | 3,905,052 | 53,061,627 | -0.59% |
| 2024-03-18 | 13.50 | 13.59 | 13.36 | 13.59 | 13.22 | qfq | 4,338,330 | 58,523,376 | 1.49% |
| 2024-03-15 | 13.31 | 13.42 | 13.20 | 13.39 | 13.02 | qfq | 3,864,499 | 51,424,721 | 0.68% |
| 2024-03-14 | 13.58 | 13.75 | 13.20 | 13.30 | 12.93 | qfq | 5,577,211 | 75,401,835 | -1.12% |
| 2024-03-13 | 13.50 | 13.58 | 13.31 | 13.45 | 13.08 | qfq | 4,007,864 | 53,799,763 | -0.44% |
| 2024-03-12 | 13.22 | 13.65 | 13.22 | 13.51 | 13.14 | qfq | 6,084,186 | 81,966,577 | 2.66% |
| 2024-03-11 | 12.87 | 13.17 | 12.85 | 13.16 | 12.80 | qfq | 3,627,013 | 47,245,805 | 1.94% |
| 2024-03-08 | 12.85 | 12.99 | 12.70 | 12.91 | 12.56 | qfq | 3,332,502 | 42,793,620 | -0.08% |
| 2024-03-07 | 13.14 | 13.37 | 12.90 | 12.92 | 12.56 | qfq | 4,841,996 | 63,581,640 | -1.00% |
| 2024-03-06 | 12.95 | 13.13 | 12.80 | 13.05 | 12.69 | qfq | 4,154,084 | 53,867,521 | 0.77% |
| 2024-03-05 | 13.35 | 13.42 | 12.84 | 12.95 | 12.59 | qfq | 7,152,093 | 93,156,245 | -4.07% |
| 2024-03-04 | 13.37 | 13.77 | 13.24 | 13.50 | 13.13 | qfq | 4,967,863 | 67,031,584 | 1.35% |
| 2024-03-01 | 13.27 | 13.48 | 13.11 | 13.32 | 12.95 | qfq | 3,970,558 | 52,794,551 | 0.23% |
| 2024-02-29 | 12.70 | 13.30 | 12.67 | 13.29 | 12.92 | qfq | 5,606,450 | 73,495,081 | 3.34% |
| 2024-02-28 | 14.02 | 14.27 | 12.80 | 12.86 | 12.51 | qfq | 9,634,500 | 131,531,747 | -7.95% |
| 2024-02-27 | 13.60 | 13.97 | 13.60 | 13.97 | 13.59 | qfq | 5,879,325 | 81,120,872 | 1.97% |
| 2024-02-26 | 13.58 | 13.97 | 13.50 | 13.70 | 13.32 | qfq | 8,741,112 | 119,912,503 | -1.15% |
| 2024-02-23 | 12.73 | 14.31 | 12.59 | 13.86 | 13.48 | qfq | 13,140,426 | 177,420,850 | 9.65% |
| 2024-02-22 | 12.65 | 12.74 | 12.40 | 12.64 | 12.29 | qfq | 5,806,311 | 73,002,926 | 1.85% |
| 2024-02-21 | 12.21 | 12.70 | 12.02 | 12.41 | 12.07 | qfq | 6,990,631 | 86,992,382 | 0.65% |
| 2024-02-20 | 12.10 | 12.39 | 11.85 | 12.33 | 11.99 | qfq | 5,494,524 | 67,019,944 | 2.32% |
| 2024-02-19 | 11.71 | 12.15 | 11.71 | 12.05 | 11.72 | qfq | 5,271,740 | 63,092,773 | 3.17% |
| 2024-02-08 | 11.13 | 11.70 | 10.88 | 11.68 | 11.36 | qfq | 5,282,264 | 59,949,282 | 6.47% |
| 2024-02-07 | 11.65 | 11.81 | 10.96 | 10.97 | 10.67 | qfq | 6,490,209 | 74,127,652 | -5.84% |
| 2024-02-06 | 10.60 | 11.95 | 10.28 | 11.65 | 11.33 | qfq | 6,052,124 | 67,687,380 | 6.88% |
| 2024-02-05 | 12.04 | 12.04 | 10.59 | 10.90 | 10.60 | qfq | 5,463,006 | 60,993,304 | -9.54% |
| 2024-02-02 | 12.77 | 13.04 | 11.05 | 12.05 | 11.72 | qfq | 4,693,000 | 57,526,433 | -5.86% |
| 2024-02-01 | 12.97 | 13.27 | 12.77 | 12.80 | 12.45 | qfq | 2,946,865 | 38,239,521 | -1.84% |
| 2024-01-31 | 14.00 | 14.00 | 13.03 | 13.04 | 12.68 | qfq | 3,073,377 | 41,087,192 | -5.30% |
| 2024-01-30 | 14.22 | 14.30 | 13.75 | 13.77 | 13.39 | qfq | 2,414,164 | 33,831,339 | -4.44% |
| 2024-01-29 | 14.68 | 15.08 | 14.40 | 14.41 | 14.01 | qfq | 3,585,800 | 52,662,121 | -1.23% |
| 2024-01-26 | 14.59 | 14.93 | 14.45 | 14.59 | 14.19 | qfq | 3,695,147 | 54,440,447 | -0.41% |
| 2024-01-25 | 13.98 | 14.65 | 13.93 | 14.65 | 14.25 | qfq | 3,832,074 | 54,982,158 | 4.27% |
| 2024-01-24 | 13.79 | 14.07 | 13.58 | 14.05 | 13.66 | qfq | 3,199,432 | 44,394,495 | 1.81% |
| 2024-01-23 | 13.84 | 13.88 | 13.50 | 13.80 | 13.42 | qfq | 2,498,967 | 34,324,782 | 0.58% |
| 2024-01-22 | 14.73 | 14.73 | 13.54 | 13.72 | 13.34 | qfq | 3,649,601 | 51,538,244 | -6.86% |
| 2024-01-19 | 15.03 | 15.15 | 14.72 | 14.73 | 14.33 | qfq | 1,830,939 | 27,308,050 | -2.00% |
| 2024-01-18 | 15.23 | 15.23 | 14.70 | 15.03 | 14.62 | qfq | 3,417,697 | 50,952,948 | -1.12% |
| 2024-01-17 | 15.50 | 15.59 | 15.20 | 15.20 | 14.78 | qfq | 2,117,872 | 32,570,239 | -2.31% |
| 2024-01-16 | 15.84 | 15.95 | 15.36 | 15.56 | 15.13 | qfq | 2,915,954 | 45,469,763 | -1.46% |
| 2024-01-15 | 15.71 | 15.98 | 15.60 | 15.79 | 15.36 | qfq | 2,057,597 | 32,447,898 | -0.25% |
| 2024-01-12 | 15.88 | 16.13 | 15.83 | 15.83 | 15.39 | qfq | 2,390,797 | 38,215,643 | -0.88% |
| 2024-01-11 | 15.60 | 16.00 | 15.60 | 15.97 | 15.53 | qfq | 2,648,858 | 41,861,175 | 1.98% |
| 2024-01-10 | 15.94 | 15.94 | 15.41 | 15.66 | 15.23 | qfq | 2,422,752 | 37,980,530 | -0.70% |
| 2024-01-09 | 15.82 | 16.06 | 15.69 | 15.77 | 15.34 | qfq | 2,877,211 | 45,649,950 | -0.32% |
| 2024-01-08 | 16.60 | 16.67 | 15.77 | 15.82 | 15.39 | qfq | 4,667,343 | 74,950,037 | -4.70% |
| 2024-01-05 | 16.37 | 16.67 | 16.33 | 16.60 | 16.14 | qfq | 4,951,969 | 81,872,240 | 1.16% |
| 2024-01-04 | 16.29 | 16.42 | 16.17 | 16.41 | 15.96 | qfq | 1,941,269 | 31,702,569 | 0.31% |
| 2024-01-03 | 16.40 | 16.59 | 16.26 | 16.36 | 15.91 | qfq | 2,420,513 | 39,709,493 | -0.55% |
| 2024-01-02 | 16.70 | 16.80 | 16.43 | 16.45 | 16.00 | qfq | 3,046,646 | 50,424,741 | -0.30% |
| 2023-12-29 | 16.24 | 16.53 | 16.21 | 16.50 | 16.05 | qfq | 3,277,448 | 53,903,291 | 1.23% |
| 2023-12-28 | 15.96 | 16.37 | 15.85 | 16.30 | 15.85 | qfq | 3,640,058 | 58,880,853 | 1.75% |
| 2023-12-27 | 15.88 | 16.08 | 15.70 | 16.02 | 15.58 | qfq | 2,224,981 | 35,387,538 | 0.75% |
| 2023-12-26 | 16.39 | 16.39 | 15.85 | 15.90 | 15.46 | qfq | 2,839,270 | 45,618,227 | -2.93% |
| 2023-12-25 | 16.40 | 16.54 | 16.20 | 16.38 | 15.93 | qfq | 2,935,268 | 47,983,726 | 0.80% |
| 2023-12-22 | 16.27 | 16.33 | 16.08 | 16.25 | 15.80 | qfq | 2,983,910 | 48,309,805 | -0.12% |
| 2023-12-21 | 16.43 | 16.44 | 15.96 | 16.27 | 15.82 | qfq | 3,551,821 | 57,605,678 | -1.09% |
| 2023-12-20 | 16.60 | 16.84 | 16.42 | 16.45 | 16.00 | qfq | 2,837,189 | 47,272,296 | -0.78% |
| 2023-12-19 | 16.55 | 16.71 | 16.36 | 16.58 | 16.12 | qfq | 2,880,758 | 47,675,570 | 0.36% |
| 2023-12-18 | 16.98 | 16.98 | 16.46 | 16.52 | 16.07 | qfq | 3,717,486 | 61,926,172 | -2.36% |
| 2023-12-15 | 17.45 | 17.45 | 16.89 | 16.92 | 16.45 | qfq | 4,052,921 | 69,260,075 | -2.31% |
| 2023-12-14 | 17.71 | 17.83 | 17.29 | 17.32 | 16.84 | qfq | 5,158,264 | 90,209,309 | -2.20% |
| 2023-12-13 | 17.74 | 18.03 | 17.65 | 17.71 | 17.22 | qfq | 4,857,227 | 86,722,866 | 0.17% |
| 2023-12-12 | 17.84 | 17.86 | 17.58 | 17.68 | 17.19 | qfq | 3,563,624 | 63,008,995 | -0.90% |
| 2023-12-11 | 17.41 | 17.88 | 17.30 | 17.84 | 17.35 | qfq | 4,704,885 | 83,382,097 | 1.94% |
| 2023-12-08 | 17.78 | 17.95 | 17.48 | 17.50 | 17.02 | qfq | 6,442,473 | 114,044,588 | -2.62% |
| 2023-12-07 | 18.22 | 18.55 | 17.95 | 17.97 | 17.48 | qfq | 6,366,680 | 115,668,534 | -0.17% |
| 2023-12-06 | 18.05 | 18.21 | 17.84 | 18.00 | 17.51 | qfq | 5,388,827 | 96,879,487 | -0.50% |
| 2023-12-05 | 18.60 | 18.73 | 18.08 | 18.09 | 17.59 | qfq | 8,093,867 | 148,879,082 | -4.69% |
| 2023-12-04 | 18.55 | 19.46 | 18.30 | 18.98 | 18.46 | qfq | 9,277,377 | 175,932,436 | 2.10% |
| 2023-12-01 | 18.40 | 18.69 | 18.32 | 18.59 | 18.08 | qfq | 5,826,347 | 107,783,889 | 0.54% |
| 2023-11-30 | 19.69 | 19.72 | 18.32 | 18.49 | 17.98 | qfq | 11,272,932 | 213,158,659 | -5.03% |
| 2023-11-29 | 19.76 | 20.07 | 19.41 | 19.47 | 18.93 | qfq | 6,893,569 | 135,447,585 | -2.26% |
| 2023-11-28 | 20.10 | 20.24 | 19.28 | 19.92 | 19.37 | qfq | 8,523,564 | 168,109,485 | -0.55% |
| 2023-11-27 | 20.06 | 20.53 | 19.88 | 20.03 | 19.48 | qfq | 10,024,586 | 201,588,141 | -1.62% |
| 2023-11-24 | 20.66 | 21.50 | 20.22 | 20.36 | 19.80 | qfq | 16,047,194 | 332,056,927 | -2.91% |
| 2023-11-23 | 19.63 | 20.97 | 19.63 | 20.97 | 20.39 | qfq | 24,009,811 | 491,468,103 | 7.81% |
| 2023-11-22 | 20.03 | 20.11 | 19.43 | 19.45 | 18.92 | qfq | 11,310,982 | 222,912,481 | -3.19% |
| 2023-11-21 | 20.43 | 20.55 | 19.91 | 20.09 | 19.54 | qfq | 15,914,249 | 320,640,245 | -3.04% |
| 2023-11-20 | 19.33 | 21.67 | 19.27 | 20.72 | 20.15 | qfq | 25,537,212 | 525,704,414 | 9.63% |
| 2023-11-17 | 18.67 | 18.91 | 18.55 | 18.90 | 18.38 | qfq | 3,017,110 | 56,617,975 | 1.34% |
| 2023-11-16 | 18.98 | 19.02 | 18.61 | 18.65 | 18.14 | qfq | 3,158,498 | 59,325,150 | -1.79% |
| 2023-11-15 | 18.95 | 19.03 | 18.88 | 18.99 | 18.47 | qfq | 3,569,459 | 67,704,125 | 0.96% |
| 2023-11-14 | 18.97 | 19.05 | 18.72 | 18.81 | 18.29 | qfq | 3,173,990 | 59,782,438 | -0.63% |
| 2023-11-13 | 18.80 | 19.00 | 18.78 | 18.93 | 18.41 | qfq | 2,816,736 | 53,176,107 | 0.16% |
| 2023-11-10 | 18.79 | 18.98 | 18.65 | 18.90 | 18.38 | qfq | 3,309,625 | 62,417,598 | 0.43% |
| 2023-11-09 | 18.99 | 19.27 | 18.81 | 18.82 | 18.30 | qfq | 4,883,670 | 92,737,294 | -1.67% |
| 2023-11-08 | 19.21 | 19.40 | 18.93 | 19.14 | 18.61 | qfq | 6,448,278 | 123,508,302 | 0.42% |
| 2023-11-07 | 19.00 | 19.19 | 18.92 | 19.06 | 18.54 | qfq | 4,457,064 | 84,873,306 | 0.11% |
| 2023-11-06 | 18.60 | 19.17 | 18.60 | 19.04 | 18.52 | qfq | 5,906,256 | 111,832,426 | 2.92% |
| 2023-11-03 | 18.07 | 18.69 | 18.07 | 18.50 | 17.99 | qfq | 5,831,302 | 107,736,866 | 1.70% |
| 2023-11-02 | 18.68 | 18.68 | 18.14 | 18.19 | 17.69 | qfq | 4,972,067 | 91,215,106 | -2.10% |
| 2023-11-01 | 18.24 | 18.74 | 18.12 | 18.58 | 18.07 | qfq | 7,310,121 | 135,052,394 | 1.31% |
| 2023-10-31 | 18.40 | 18.60 | 18.21 | 18.34 | 17.84 | qfq | 5,702,782 | 104,810,390 | -0.86% |
| 2023-10-30 | 18.04 | 18.58 | 18.01 | 18.50 | 17.99 | qfq | 7,409,165 | 136,369,092 | 1.04% |
| 2023-10-27 | 18.40 | 18.50 | 17.71 | 18.31 | 17.81 | qfq | 9,273,319 | 168,884,699 | 1.72% |
| 2023-10-26 | 17.78 | 18.00 | 17.53 | 18.00 | 17.51 | qfq | 4,776,133 | 84,965,749 | 0.61% |
| 2023-10-25 | 18.01 | 18.01 | 17.64 | 17.89 | 17.40 | qfq | 5,407,233 | 96,407,390 | -0.28% |
| 2023-10-24 | 17.43 | 17.96 | 17.30 | 17.94 | 17.45 | qfq | 6,209,298 | 110,123,831 | 3.76% |
| 2023-10-23 | 18.27 | 18.27 | 17.14 | 17.29 | 16.81 | qfq | 6,882,499 | 121,168,563 | -5.73% |
| 2023-10-20 | 18.46 | 18.72 | 18.29 | 18.34 | 17.84 | qfq | 4,222,065 | 77,815,967 | -1.40% |
| 2023-10-19 | 18.52 | 18.87 | 18.31 | 18.60 | 18.09 | qfq | 4,696,546 | 87,647,203 | -0.53% |
| 2023-10-18 | 19.50 | 19.52 | 18.70 | 18.70 | 18.19 | qfq | 6,644,937 | 125,499,142 | -4.05% |
| 2023-10-17 | 19.65 | 19.77 | 19.35 | 19.49 | 18.95 | qfq | 4,530,410 | 88,453,696 | -1.42% |
| 2023-10-16 | 20.25 | 20.49 | 19.58 | 19.77 | 19.23 | qfq | 6,709,704 | 133,787,890 | -1.20% |
| 2023-10-13 | 20.42 | 20.65 | 19.95 | 20.01 | 19.46 | qfq | 6,416,267 | 129,537,104 | -2.01% |
| 2023-10-12 | 20.70 | 21.04 | 20.39 | 20.42 | 19.86 | qfq | 6,808,564 | 140,424,336 | -1.35% |
| 2023-10-11 | 20.30 | 20.93 | 20.29 | 20.70 | 20.13 | qfq | 7,667,368 | 158,558,836 | 1.77% |
| 2023-10-10 | 21.33 | 21.40 | 20.21 | 20.34 | 19.78 | qfq | 10,036,933 | 206,781,248 | -3.74% |
| 2023-10-09 | 21.96 | 22.04 | 20.89 | 21.13 | 20.55 | qfq | 10,119,121 | 214,147,383 | -3.60% |
| 2023-09-28 | 22.11 | 22.23 | 21.88 | 21.92 | 21.32 | qfq | 8,323,261 | 183,384,846 | -0.99% |
| 2023-09-27 | 21.76 | 22.42 | 21.76 | 22.14 | 21.53 | qfq | 11,722,783 | 260,098,652 | 1.79% |
| 2023-09-26 | 22.07 | 22.40 | 21.71 | 21.75 | 21.15 | qfq | 8,345,737 | 182,832,597 | -1.85% |
| 2023-09-25 | 22.15 | 22.49 | 22.04 | 22.16 | 21.55 | qfq | 8,310,080 | 184,832,745 | 0.32% |
| 2023-09-22 | 21.88 | 22.13 | 21.60 | 22.09 | 21.48 | qfq | 8,551,758 | 187,713,161 | 0.96% |
| 2023-09-21 | 22.51 | 22.79 | 21.88 | 21.88 | 21.28 | qfq | 11,081,633 | 246,588,188 | -3.19% |
| 2023-09-20 | 22.13 | 22.87 | 22.13 | 22.60 | 21.98 | qfq | 9,393,075 | 211,982,998 | 0.31% |
| 2023-09-19 | 23.00 | 23.43 | 22.23 | 22.53 | 21.91 | qfq | 13,685,718 | 311,687,719 | -1.36% |
| 2023-09-18 | 22.48 | 23.39 | 22.37 | 22.84 | 22.21 | qfq | 13,311,787 | 305,778,590 | 0.09% |
| 2023-09-15 | 22.30 | 23.75 | 21.60 | 22.82 | 22.19 | qfq | 22,332,018 | 505,650,808 | 2.24% |
| 2023-09-14 | 23.55 | 23.80 | 22.29 | 22.32 | 21.71 | qfq | 19,487,346 | 446,484,103 | -5.30% |
| 2023-09-13 | 24.18 | 24.45 | 23.55 | 23.57 | 22.92 | qfq | 18,232,339 | 436,825,613 | -4.03% |
| 2023-09-12 | 24.13 | 25.40 | 23.85 | 24.56 | 23.88 | qfq | 23,838,356 | 583,258,070 | -0.08% |
| 2023-09-11 | 25.47 | 26.77 | 24.01 | 24.58 | 23.90 | qfq | 26,372,372 | 667,969,604 | -3.72% |
| 2023-09-08 | 26.25 | 27.21 | 25.39 | 25.53 | 24.83 | qfq | 27,607,269 | 719,755,259 | -4.88% |
| 2023-09-07 | 26.36 | 27.92 | 25.83 | 26.84 | 26.10 | qfq | 35,102,525 | 934,583,103 | -3.90% |
| 2023-09-06 | 29.00 | 29.99 | 27.81 | 27.93 | 27.16 | qfq | 47,451,172 | 1,359,062,600 | -14.80% |