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
皖通高速600012.SH
最近收盘价17.252026-07-17
最近交易日2026-07-17
成交量（股）7,028,196
成交额（元）122,046,914
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2025-07-30 | cash_dividend | 0.604 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.601 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-13 | 2023-07-19 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 16.93 | 17.68 | 16.88 | 17.25 | 17.25 | qfq | 7,028,196 | 122,046,914 | 1.95% |
| 2026-07-16 | 16.78 | 17.08 | 16.70 | 16.92 | 16.92 | qfq | 3,802,048 | 64,183,952 | 0.65% |
| 2026-07-15 | 16.61 | 17.03 | 16.45 | 16.81 | 16.81 | qfq | 5,132,400 | 85,909,689 | 0.06% |
| 2026-07-14 | 16.87 | 17.14 | 16.61 | 16.80 | 16.80 | qfq | 4,629,595 | 78,277,000 | -0.47% |
| 2026-07-13 | 16.68 | 16.99 | 16.42 | 16.88 | 16.88 | qfq | 5,151,700 | 86,182,731 | 1.56% |
| 2026-07-10 | 17.02 | 17.13 | 16.52 | 16.62 | 16.62 | qfq | 5,140,595 | 85,930,464 | -2.81% |
| 2026-07-09 | 17.30 | 17.38 | 16.88 | 17.10 | 17.10 | qfq | 4,559,452 | 78,190,380 | -1.16% |
| 2026-07-08 | 16.83 | 17.35 | 16.70 | 17.30 | 17.30 | qfq | 4,025,500 | 68,953,499 | 2.25% |
| 2026-07-07 | 16.96 | 17.09 | 16.38 | 16.92 | 16.92 | qfq | 5,215,911 | 87,804,184 | 0.53% |
| 2026-07-06 | 16.12 | 16.99 | 16.04 | 16.83 | 16.83 | qfq | 5,329,472 | 88,922,135 | 3.19% |
| 2026-07-03 | 16.04 | 16.43 | 15.89 | 16.31 | 16.31 | qfq | 3,658,432 | 59,305,329 | 2.07% |
| 2026-07-02 | 15.82 | 16.30 | 15.57 | 15.98 | 15.98 | qfq | 4,044,500 | 64,420,470 | 0.50% |
| 2026-07-01 | 15.56 | 16.20 | 15.31 | 15.90 | 15.90 | qfq | 4,472,999 | 71,019,879 | 0.89% |
| 2026-06-30 | 15.84 | 16.18 | 15.58 | 15.76 | 15.76 | qfq | 3,865,950 | 60,937,211 | -1.50% |
| 2026-06-29 | 15.98 | 16.10 | 15.50 | 16.00 | 16.00 | qfq | 4,268,400 | 67,702,374 | 0.38% |
| 2026-06-26 | 15.54 | 16.25 | 15.34 | 15.94 | 15.94 | qfq | 5,046,800 | 80,196,536 | 3.17% |
| 2026-06-25 | 15.56 | 15.59 | 15.23 | 15.45 | 15.45 | qfq | 3,632,400 | 56,062,922 | -0.45% |
| 2026-06-24 | 15.85 | 16.14 | 15.50 | 15.52 | 15.52 | qfq | 5,302,643 | 83,502,109 | -1.15% |
| 2026-06-23 | 15.45 | 15.83 | 15.28 | 15.70 | 15.70 | qfq | 4,905,533 | 76,826,031 | 1.68% |
| 2026-06-22 | 16.15 | 16.27 | 15.27 | 15.44 | 15.44 | qfq | 7,200,115 | 112,706,137 | -5.16% |
| 2026-06-18 | 16.12 | 16.28 | 15.96 | 16.28 | 16.28 | qfq | 3,050,800 | 49,255,999 | 0.31% |
| 2026-06-17 | 15.97 | 16.25 | 15.83 | 16.23 | 16.23 | qfq | 3,590,700 | 57,817,667 | 2.08% |
| 2026-06-16 | 16.47 | 16.47 | 15.72 | 15.90 | 15.90 | qfq | 6,601,000 | 105,612,241 | -3.81% |
| 2026-06-15 | 16.58 | 16.63 | 16.09 | 16.53 | 16.53 | qfq | 8,858,101 | 145,298,720 | 0.43% |
| 2026-06-12 | 17.08 | 17.10 | 16.18 | 16.46 | 16.46 | qfq | 12,702,257 | 209,387,394 | -1.91% |
| 2026-06-11 | 16.99 | 17.39 | 16.65 | 16.78 | 16.78 | qfq | 9,479,100 | 161,250,363 | -2.21% |
| 2026-06-10 | 16.71 | 17.20 | 16.62 | 17.16 | 17.16 | qfq | 6,440,174 | 109,808,473 | 2.94% |
| 2026-06-09 | 16.20 | 16.81 | 16.03 | 16.67 | 16.67 | qfq | 6,214,400 | 103,071,572 | 3.09% |
| 2026-06-08 | 16.09 | 16.20 | 15.89 | 16.17 | 16.17 | qfq | 5,857,100 | 94,125,578 | 1.83% |
| 2026-06-05 | 16.49 | 16.66 | 15.78 | 15.88 | 15.88 | qfq | 7,788,300 | 126,317,026 | -3.47% |
| 2026-06-04 | 16.30 | 16.68 | 16.21 | 16.45 | 16.45 | qfq | 8,080,900 | 133,052,618 | 1.48% |
| 2026-06-03 | 17.51 | 17.51 | 16.15 | 16.21 | 16.21 | qfq | 10,341,018 | 171,045,694 | -7.90% |
| 2026-06-02 | 16.96 | 17.68 | 16.83 | 17.60 | 17.60 | qfq | 6,714,801 | 116,957,180 | 3.53% |
| 2026-06-01 | 16.41 | 17.07 | 16.11 | 17.00 | 17.00 | qfq | 7,357,352 | 122,567,937 | 1.01% |
| 2026-05-29 | 16.50 | 16.85 | 16.42 | 16.83 | 16.83 | qfq | 4,853,608 | 81,172,711 | 2.12% |
| 2026-05-28 | 16.36 | 16.60 | 16.24 | 16.48 | 16.48 | qfq | 4,773,272 | 78,610,891 | 0.30% |
| 2026-05-27 | 16.40 | 16.45 | 16.17 | 16.43 | 16.43 | qfq | 4,945,000 | 80,645,011 | 0.18% |
| 2026-05-26 | 15.92 | 16.53 | 15.81 | 16.40 | 16.40 | qfq | 7,073,896 | 115,668,725 | 2.50% |
| 2026-05-25 | 15.72 | 16.05 | 15.41 | 16.00 | 16.00 | qfq | 4,130,500 | 64,998,042 | 1.78% |
| 2026-05-22 | 16.20 | 16.21 | 15.60 | 15.72 | 15.72 | qfq | 5,489,287 | 86,968,856 | -3.02% |
| 2026-05-21 | 16.07 | 16.34 | 15.91 | 16.21 | 16.21 | qfq | 4,896,000 | 79,299,076 | 0.93% |
| 2026-05-20 | 16.05 | 16.25 | 15.93 | 16.06 | 16.06 | qfq | 3,093,173 | 49,759,288 | 0.82% |
| 2026-05-19 | 15.51 | 16.02 | 15.51 | 15.93 | 15.93 | qfq | 3,323,274 | 52,796,041 | 1.85% |
| 2026-05-18 | 15.70 | 15.85 | 15.53 | 15.64 | 15.64 | qfq | 3,724,462 | 58,284,700 | -1.51% |
| 2026-05-15 | 15.85 | 16.01 | 15.65 | 15.88 | 15.88 | qfq | 3,869,500 | 61,249,617 | -0.13% |
| 2026-05-14 | 15.82 | 16.01 | 15.81 | 15.90 | 15.90 | qfq | 2,690,451 | 42,865,869 | -0.13% |
| 2026-05-13 | 16.08 | 16.12 | 15.71 | 15.92 | 15.92 | qfq | 3,687,800 | 58,516,738 | -0.75% |
| 2026-05-12 | 15.88 | 16.16 | 15.75 | 16.04 | 16.04 | qfq | 3,602,172 | 57,811,618 | 0.63% |
| 2026-05-11 | 15.78 | 15.95 | 15.53 | 15.94 | 15.94 | qfq | 4,636,137 | 73,373,621 | 1.27% |
| 2026-05-08 | 15.50 | 15.80 | 15.41 | 15.74 | 15.74 | qfq | 3,532,850 | 55,369,537 | 1.55% |
| 2026-05-07 | 15.84 | 15.85 | 15.46 | 15.50 | 15.50 | qfq | 2,950,101 | 46,083,203 | -1.90% |
| 2026-05-06 | 15.72 | 15.89 | 15.56 | 15.80 | 15.80 | qfq | 6,035,961 | 94,869,177 | 0.89% |
| 2026-04-30 | 15.85 | 15.98 | 15.53 | 15.66 | 15.66 | qfq | 4,301,700 | 67,714,843 | -0.95% |
| 2026-04-29 | 16.13 | 16.26 | 15.77 | 15.81 | 15.81 | qfq | 4,100,300 | 65,321,155 | -1.86% |
| 2026-04-28 | 15.76 | 16.20 | 15.76 | 16.11 | 16.11 | qfq | 3,749,253 | 60,143,596 | 0.94% |
| 2026-04-27 | 16.22 | 16.27 | 15.81 | 15.96 | 15.96 | qfq | 4,073,553 | 65,095,508 | -1.36% |
| 2026-04-24 | 16.10 | 16.27 | 16.05 | 16.18 | 16.18 | qfq | 3,942,585 | 63,678,376 | 0.00% |
| 2026-04-23 | 15.89 | 16.20 | 15.82 | 16.18 | 16.18 | qfq | 5,174,074 | 83,320,248 | 2.34% |
| 2026-04-22 | 15.76 | 16.00 | 15.67 | 15.81 | 15.81 | qfq | 4,144,700 | 65,629,972 | 0.06% |
| 2026-04-21 | 15.67 | 16.07 | 15.63 | 15.80 | 15.80 | qfq | 6,055,672 | 96,215,977 | 1.35% |
| 2026-04-20 | 15.46 | 15.68 | 15.30 | 15.59 | 15.59 | qfq | 4,446,100 | 69,085,530 | 1.23% |
| 2026-04-17 | 15.72 | 15.73 | 15.36 | 15.40 | 15.40 | qfq | 3,051,719 | 47,344,099 | -1.79% |
| 2026-04-16 | 15.70 | 15.95 | 15.63 | 15.68 | 15.68 | qfq | 6,234,501 | 98,653,935 | -0.13% |
| 2026-04-15 | 15.33 | 15.76 | 14.96 | 15.70 | 15.70 | qfq | 7,066,668 | 108,878,197 | 2.75% |
| 2026-04-14 | 15.06 | 15.43 | 14.95 | 15.28 | 15.28 | qfq | 5,868,969 | 89,227,106 | 1.46% |
| 2026-04-13 | 14.85 | 15.09 | 14.63 | 15.06 | 15.06 | qfq | 6,653,447 | 99,082,286 | 1.76% |
| 2026-04-10 | 14.88 | 14.92 | 14.60 | 14.80 | 14.80 | qfq | 5,700,213 | 84,353,156 | -0.27% |
| 2026-04-09 | 14.69 | 14.95 | 14.60 | 14.84 | 14.84 | qfq | 5,687,100 | 84,160,071 | 0.54% |
| 2026-04-08 | 14.54 | 14.89 | 14.23 | 14.76 | 14.76 | qfq | 10,080,418 | 146,309,990 | 2.15% |
| 2026-04-07 | 15.09 | 15.12 | 14.35 | 14.45 | 14.45 | qfq | 5,888,700 | 86,007,609 | -3.34% |
| 2026-04-03 | 15.40 | 15.41 | 14.82 | 14.95 | 14.95 | qfq | 7,206,300 | 108,076,430 | -2.54% |
| 2026-04-02 | 15.23 | 15.37 | 15.15 | 15.34 | 15.34 | qfq | 3,030,080 | 46,271,481 | 0.66% |
| 2026-04-01 | 15.53 | 15.59 | 15.20 | 15.24 | 15.24 | qfq | 4,338,666 | 66,763,794 | -1.36% |
| 2026-03-31 | 15.34 | 15.59 | 15.27 | 15.45 | 15.45 | qfq | 4,502,574 | 69,650,398 | 0.78% |
| 2026-03-30 | 15.30 | 15.49 | 14.79 | 15.33 | 15.33 | qfq | 7,784,937 | 118,017,265 | -0.97% |
| 2026-03-27 | 15.65 | 15.69 | 15.45 | 15.48 | 15.48 | qfq | 3,422,278 | 53,134,155 | -1.02% |
| 2026-03-26 | 15.48 | 15.85 | 15.41 | 15.64 | 15.64 | qfq | 8,208,459 | 128,498,126 | 0.51% |
| 2026-03-25 | 15.43 | 15.65 | 15.20 | 15.56 | 15.56 | qfq | 4,958,826 | 76,624,743 | 0.91% |
| 2026-03-24 | 15.37 | 15.55 | 15.23 | 15.42 | 15.42 | qfq | 5,214,700 | 80,263,294 | 1.58% |
| 2026-03-23 | 15.57 | 15.68 | 15.08 | 15.18 | 15.18 | qfq | 6,800,000 | 104,187,096 | -2.94% |
| 2026-03-20 | 15.65 | 15.89 | 15.54 | 15.64 | 15.64 | qfq | 5,990,059 | 94,210,191 | -0.38% |
| 2026-03-19 | 15.35 | 15.77 | 15.28 | 15.70 | 15.70 | qfq | 8,091,800 | 126,574,265 | 1.82% |
| 2026-03-18 | 15.58 | 15.60 | 15.33 | 15.42 | 15.42 | qfq | 4,136,300 | 63,888,661 | -0.77% |
| 2026-03-17 | 15.34 | 15.66 | 15.23 | 15.54 | 15.54 | qfq | 5,909,634 | 91,627,827 | 0.97% |
| 2026-03-16 | 15.14 | 15.45 | 15.12 | 15.39 | 15.39 | qfq | 6,592,837 | 101,007,328 | 1.72% |
| 2026-03-13 | 14.90 | 15.35 | 14.90 | 15.13 | 15.13 | qfq | 7,608,000 | 115,224,019 | 1.20% |
| 2026-03-12 | 14.70 | 14.99 | 14.65 | 14.95 | 14.95 | qfq | 5,852,004 | 87,192,793 | 1.42% |
| 2026-03-11 | 14.42 | 14.78 | 14.28 | 14.74 | 14.74 | qfq | 6,264,810 | 91,298,277 | 2.22% |
| 2026-03-10 | 14.67 | 14.73 | 14.31 | 14.42 | 14.42 | qfq | 7,200,133 | 103,890,721 | -1.44% |
| 2026-03-09 | 14.62 | 14.92 | 14.51 | 14.63 | 14.63 | qfq | 7,042,873 | 103,807,978 | 0.14% |
| 2026-03-06 | 14.38 | 14.69 | 14.35 | 14.61 | 14.61 | qfq | 4,164,586 | 60,537,927 | 1.39% |
| 2026-03-05 | 14.38 | 14.46 | 14.19 | 14.41 | 14.41 | qfq | 5,600,135 | 80,391,248 | -0.28% |
| 2026-03-04 | 14.65 | 14.65 | 14.30 | 14.45 | 14.45 | qfq | 5,802,401 | 83,967,794 | -1.37% |
| 2026-03-03 | 14.51 | 14.78 | 14.35 | 14.65 | 14.65 | qfq | 7,268,700 | 106,247,779 | 0.96% |
| 2026-03-02 | 14.26 | 14.65 | 14.08 | 14.51 | 14.51 | qfq | 10,566,665 | 152,888,591 | 2.26% |
| 2026-02-27 | 13.96 | 14.34 | 13.96 | 14.19 | 14.19 | qfq | 5,990,734 | 84,926,329 | 1.00% |
| 2026-02-26 | 13.83 | 14.10 | 13.77 | 14.05 | 14.05 | qfq | 6,125,362 | 85,273,686 | 1.96% |
| 2026-02-25 | 14.06 | 14.21 | 13.78 | 13.78 | 13.78 | qfq | 8,245,729 | 115,284,272 | -1.99% |
| 2026-02-24 | 14.24 | 14.24 | 14.06 | 14.06 | 14.06 | qfq | 3,958,400 | 55,963,298 | -0.64% |
| 2026-02-13 | 14.07 | 14.33 | 14.07 | 14.15 | 14.15 | qfq | 5,245,927 | 74,503,281 | 0.57% |
| 2026-02-12 | 14.45 | 14.45 | 14.05 | 14.07 | 14.07 | qfq | 7,306,300 | 103,441,489 | -2.70% |
| 2026-02-11 | 14.41 | 14.52 | 14.36 | 14.46 | 14.46 | qfq | 4,516,300 | 65,154,018 | 0.35% |
| 2026-02-10 | 14.28 | 14.47 | 14.19 | 14.41 | 14.41 | qfq | 3,052,472 | 43,836,436 | 1.05% |
| 2026-02-09 | 14.20 | 14.27 | 14.12 | 14.26 | 14.26 | qfq | 3,516,082 | 49,956,765 | 0.42% |
| 2026-02-06 | 14.30 | 14.35 | 14.16 | 14.20 | 14.20 | qfq | 4,169,000 | 59,410,570 | -1.05% |
| 2026-02-05 | 14.36 | 14.50 | 14.29 | 14.35 | 14.35 | qfq | 4,221,201 | 60,706,735 | 0.28% |
| 2026-02-04 | 14.30 | 14.68 | 14.24 | 14.31 | 14.31 | qfq | 7,404,466 | 107,011,788 | 0.14% |
| 2026-02-03 | 14.29 | 14.42 | 14.08 | 14.29 | 14.29 | qfq | 4,890,925 | 69,613,189 | -0.14% |
| 2026-02-02 | 14.44 | 14.59 | 14.23 | 14.31 | 14.31 | qfq | 6,800,400 | 97,975,725 | -0.76% |
| 2026-01-30 | 14.54 | 14.79 | 14.30 | 14.42 | 14.42 | qfq | 9,752,729 | 142,050,696 | -0.35% |
| 2026-01-29 | 14.18 | 14.51 | 14.10 | 14.47 | 14.47 | qfq | 6,329,243 | 90,981,998 | 2.33% |
| 2026-01-28 | 14.10 | 14.32 | 14.06 | 14.14 | 14.14 | qfq | 5,480,562 | 77,765,075 | 0.28% |
| 2026-01-27 | 14.10 | 14.27 | 14.03 | 14.10 | 14.10 | qfq | 4,988,411 | 70,672,231 | 0.21% |
| 2026-01-26 | 14.04 | 14.11 | 13.88 | 14.07 | 14.07 | qfq | 4,934,352 | 69,116,722 | 0.14% |
| 2026-01-23 | 14.16 | 14.25 | 14.04 | 14.05 | 14.05 | qfq | 5,597,720 | 79,217,292 | -0.78% |
| 2026-01-22 | 14.14 | 14.25 | 14.07 | 14.16 | 14.16 | qfq | 3,648,200 | 51,657,281 | -0.14% |
| 2026-01-21 | 14.44 | 14.55 | 14.11 | 14.18 | 14.18 | qfq | 5,980,472 | 85,046,101 | -2.41% |
| 2026-01-20 | 14.22 | 14.55 | 14.17 | 14.53 | 14.53 | qfq | 4,473,032 | 64,431,780 | 2.25% |
| 2026-01-19 | 14.27 | 14.39 | 14.16 | 14.21 | 14.21 | qfq | 3,196,401 | 45,564,780 | -0.70% |
| 2026-01-16 | 14.36 | 14.42 | 14.16 | 14.31 | 14.31 | qfq | 3,866,018 | 55,211,018 | -0.56% |
| 2026-01-15 | 14.49 | 14.50 | 14.30 | 14.39 | 14.39 | qfq | 2,982,097 | 42,928,773 | -0.42% |
| 2026-01-14 | 14.69 | 14.77 | 14.42 | 14.45 | 14.45 | qfq | 5,601,166 | 81,763,440 | -1.90% |
| 2026-01-13 | 14.69 | 14.82 | 14.61 | 14.73 | 14.73 | qfq | 4,694,693 | 69,217,342 | 0.96% |
| 2026-01-12 | 14.63 | 14.72 | 14.55 | 14.59 | 14.59 | qfq | 3,833,598 | 56,096,714 | -0.27% |
| 2026-01-09 | 14.50 | 14.65 | 14.44 | 14.63 | 14.63 | qfq | 3,938,522 | 57,403,126 | 0.90% |
| 2026-01-08 | 14.48 | 14.62 | 14.35 | 14.50 | 14.50 | qfq | 4,138,591 | 59,834,766 | 0.35% |
| 2026-01-07 | 14.55 | 14.60 | 14.45 | 14.45 | 14.45 | qfq | 4,220,956 | 61,288,984 | -0.96% |
| 2026-01-06 | 14.75 | 14.75 | 14.46 | 14.59 | 14.59 | qfq | 5,357,954 | 78,001,653 | -0.95% |
| 2026-01-05 | 14.78 | 14.81 | 14.52 | 14.73 | 14.73 | qfq | 5,675,110 | 83,253,561 | -0.61% |
| 2025-12-31 | 14.70 | 15.09 | 14.70 | 14.82 | 14.82 | qfq | 4,737,514 | 70,465,052 | 0.88% |
| 2025-12-30 | 14.72 | 14.86 | 14.62 | 14.69 | 14.69 | qfq | 3,912,700 | 57,625,546 | -0.68% |
| 2025-12-29 | 15.18 | 15.27 | 14.73 | 14.79 | 14.79 | qfq | 8,359,100 | 124,924,505 | -2.44% |
| 2025-12-26 | 14.90 | 15.22 | 14.86 | 15.16 | 15.16 | qfq | 5,020,900 | 75,539,502 | 1.54% |
| 2025-12-25 | 14.72 | 15.11 | 14.62 | 14.93 | 14.93 | qfq | 4,629,417 | 69,192,678 | 1.29% |
| 2025-12-24 | 14.73 | 14.79 | 14.39 | 14.74 | 14.74 | qfq | 6,205,900 | 90,601,080 | 1.45% |
| 2025-12-23 | 14.29 | 14.68 | 14.17 | 14.53 | 14.53 | qfq | 8,838,300 | 127,389,448 | 2.04% |
| 2025-12-22 | 14.34 | 14.49 | 14.09 | 14.24 | 14.24 | qfq | 7,008,084 | 100,257,034 | -1.25% |
| 2025-12-19 | 14.45 | 14.52 | 14.28 | 14.42 | 14.42 | qfq | 5,230,873 | 75,326,863 | -0.48% |
| 2025-12-18 | 14.35 | 14.59 | 14.29 | 14.49 | 14.49 | qfq | 5,297,581 | 76,532,696 | 0.91% |
| 2025-12-17 | 14.54 | 14.63 | 14.27 | 14.36 | 14.36 | qfq | 7,613,810 | 109,905,952 | -1.03% |
| 2025-12-16 | 14.76 | 14.80 | 14.48 | 14.51 | 14.51 | qfq | 4,202,900 | 61,362,229 | -1.09% |
| 2025-12-15 | 14.74 | 14.81 | 14.62 | 14.67 | 14.67 | qfq | 3,580,801 | 52,661,286 | -0.27% |
| 2025-12-12 | 14.87 | 14.92 | 14.60 | 14.71 | 14.71 | qfq | 5,360,200 | 79,024,317 | -1.14% |
| 2025-12-11 | 14.81 | 15.07 | 14.79 | 14.88 | 14.88 | qfq | 5,801,211 | 86,594,077 | 0.34% |
| 2025-12-10 | 14.62 | 14.95 | 14.52 | 14.83 | 14.83 | qfq | 6,175,000 | 91,254,625 | 1.23% |
| 2025-12-09 | 14.81 | 14.91 | 14.65 | 14.65 | 14.65 | qfq | 3,694,200 | 54,572,552 | -1.01% |
| 2025-12-08 | 14.92 | 15.00 | 14.74 | 14.80 | 14.80 | qfq | 5,351,534 | 79,292,948 | -0.87% |
| 2025-12-05 | 15.29 | 15.29 | 14.86 | 14.93 | 14.93 | qfq | 6,473,066 | 97,002,154 | -1.84% |
| 2025-12-04 | 15.27 | 15.43 | 15.20 | 15.21 | 15.21 | qfq | 4,681,300 | 71,664,787 | -0.26% |
| 2025-12-03 | 15.12 | 15.35 | 15.06 | 15.25 | 15.25 | qfq | 6,546,902 | 99,632,918 | 1.19% |
| 2025-12-02 | 15.05 | 15.33 | 15.02 | 15.07 | 15.07 | qfq | 8,210,500 | 124,398,649 | 0.13% |
| 2025-12-01 | 15.37 | 15.39 | 14.78 | 15.05 | 15.05 | qfq | 9,418,256 | 142,213,201 | -2.21% |
| 2025-11-28 | 15.61 | 15.69 | 15.24 | 15.39 | 15.39 | qfq | 5,095,500 | 78,397,012 | -1.41% |
| 2025-11-27 | 15.43 | 15.69 | 15.22 | 15.61 | 15.61 | qfq | 5,687,733 | 88,094,895 | 0.97% |
| 2025-11-26 | 15.68 | 15.90 | 15.35 | 15.46 | 15.46 | qfq | 7,166,640 | 111,531,520 | -1.34% |
| 2025-11-25 | 15.23 | 15.80 | 15.20 | 15.67 | 15.67 | qfq | 10,064,440 | 156,999,252 | 2.55% |
| 2025-11-24 | 15.30 | 15.40 | 15.15 | 15.28 | 15.28 | qfq | 6,816,573 | 104,058,448 | 0.07% |
| 2025-11-21 | 15.40 | 15.49 | 15.23 | 15.27 | 15.27 | qfq | 5,685,511 | 87,187,835 | -0.26% |
| 2025-11-20 | 15.24 | 15.47 | 15.17 | 15.31 | 15.31 | qfq | 4,543,255 | 69,736,740 | 0.39% |
| 2025-11-19 | 15.34 | 15.47 | 15.21 | 15.25 | 15.25 | qfq | 4,709,700 | 71,955,581 | -0.65% |
| 2025-11-18 | 15.08 | 15.50 | 15.01 | 15.35 | 15.35 | qfq | 7,627,648 | 116,502,309 | 2.33% |
| 2025-11-17 | 15.35 | 15.35 | 14.82 | 15.00 | 15.00 | qfq | 9,080,600 | 136,380,853 | -1.64% |
| 2025-11-14 | 15.50 | 15.55 | 15.22 | 15.25 | 15.25 | qfq | 4,935,500 | 75,733,926 | -0.78% |
| 2025-11-13 | 15.59 | 15.73 | 15.22 | 15.37 | 15.37 | qfq | 5,972,101 | 92,029,879 | -1.85% |
| 2025-11-12 | 15.72 | 15.80 | 15.47 | 15.66 | 15.66 | qfq | 5,289,157 | 82,935,726 | 0.19% |
| 2025-11-11 | 15.48 | 15.75 | 15.41 | 15.63 | 15.63 | qfq | 5,817,900 | 90,874,017 | 0.71% |
| 2025-11-10 | 15.45 | 15.53 | 15.24 | 15.52 | 15.52 | qfq | 5,759,582 | 88,787,089 | 0.91% |
| 2025-11-07 | 15.55 | 15.70 | 15.35 | 15.38 | 15.38 | qfq | 6,489,900 | 100,419,216 | -1.54% |
| 2025-11-06 | 15.55 | 15.79 | 15.48 | 15.62 | 15.62 | qfq | 5,730,219 | 89,416,271 | -0.64% |
| 2025-11-05 | 15.70 | 15.80 | 15.46 | 15.72 | 15.72 | qfq | 8,407,347 | 131,570,643 | 0.26% |
| 2025-11-04 | 15.29 | 15.75 | 15.18 | 15.68 | 15.68 | qfq | 11,559,072 | 180,291,708 | 2.82% |
| 2025-11-03 | 14.99 | 15.35 | 14.88 | 15.25 | 15.25 | qfq | 8,919,302 | 135,552,194 | 2.21% |
| 2025-10-31 | 15.09 | 15.17 | 14.82 | 14.92 | 14.92 | qfq | 7,407,148 | 111,191,641 | -1.06% |
| 2025-10-30 | 15.12 | 15.25 | 15.04 | 15.08 | 15.08 | qfq | 6,180,300 | 93,490,001 | -0.66% |
| 2025-10-29 | 14.89 | 15.36 | 14.78 | 15.18 | 15.18 | qfq | 12,164,101 | 183,958,062 | 1.00% |
| 2025-10-28 | 14.76 | 15.08 | 14.72 | 15.03 | 15.03 | qfq | 11,321,477 | 168,572,890 | 1.97% |
| 2025-10-27 | 14.76 | 14.93 | 14.54 | 14.74 | 14.74 | qfq | 10,857,900 | 160,134,293 | -1.01% |
| 2025-10-24 | 14.60 | 15.09 | 14.44 | 14.89 | 14.89 | qfq | 14,072,279 | 207,543,824 | 1.50% |
| 2025-10-23 | 14.78 | 15.00 | 14.57 | 14.67 | 14.67 | qfq | 9,137,100 | 134,852,178 | -1.21% |
| 2025-10-22 | 14.25 | 14.97 | 14.21 | 14.85 | 14.85 | qfq | 17,442,218 | 254,915,426 | 3.77% |
| 2025-10-21 | 14.68 | 14.76 | 14.29 | 14.31 | 14.31 | qfq | 12,814,104 | 184,907,553 | -3.11% |
| 2025-10-20 | 14.80 | 14.94 | 14.46 | 14.77 | 14.77 | qfq | 11,528,251 | 169,152,507 | -0.61% |
| 2025-10-17 | 14.56 | 15.00 | 14.45 | 14.86 | 14.86 | qfq | 14,457,149 | 214,673,778 | 2.06% |
| 2025-10-16 | 14.38 | 14.63 | 14.31 | 14.56 | 14.56 | qfq | 8,001,541 | 115,935,040 | 1.32% |
| 2025-10-15 | 14.39 | 14.97 | 14.30 | 14.37 | 14.37 | qfq | 12,998,264 | 189,489,427 | -0.76% |
| 2025-10-14 | 13.84 | 14.50 | 13.77 | 14.48 | 14.48 | qfq | 17,752,697 | 251,866,483 | 4.25% |
| 2025-10-13 | 13.28 | 13.96 | 13.28 | 13.89 | 13.89 | qfq | 16,621,880 | 227,746,227 | 2.74% |
| 2025-10-10 | 13.22 | 13.52 | 13.18 | 13.52 | 13.52 | qfq | 8,430,948 | 113,405,308 | 2.19% |
| 2025-10-09 | 13.30 | 13.30 | 13.10 | 13.23 | 13.23 | qfq | 6,237,990 | 82,205,546 | -0.75% |
| 2025-09-30 | 13.51 | 13.55 | 13.28 | 13.33 | 13.33 | qfq | 9,691,700 | 129,506,744 | -1.77% |
| 2025-09-29 | 13.32 | 13.67 | 13.21 | 13.57 | 13.57 | qfq | 15,128,525 | 204,025,767 | 1.95% |
| 2025-09-26 | 13.09 | 13.38 | 13.03 | 13.31 | 13.31 | qfq | 11,160,083 | 147,673,125 | 1.06% |
| 2025-09-25 | 13.20 | 13.22 | 12.88 | 13.17 | 13.17 | qfq | 12,085,851 | 157,302,353 | -0.15% |
| 2025-09-24 | 12.86 | 13.31 | 12.84 | 13.19 | 13.19 | qfq | 19,568,612 | 258,007,380 | 2.09% |
| 2025-09-23 | 12.82 | 13.03 | 12.73 | 12.92 | 12.92 | qfq | 12,091,142 | 155,739,850 | 0.23% |
| 2025-09-22 | 13.04 | 13.07 | 12.81 | 12.89 | 12.89 | qfq | 9,265,275 | 119,664,158 | -1.23% |
| 2025-09-19 | 13.00 | 13.10 | 12.77 | 13.05 | 13.05 | qfq | 15,706,913 | 203,057,813 | 0.38% |
| 2025-09-18 | 13.20 | 13.23 | 12.95 | 13.00 | 13.00 | qfq | 12,682,676 | 165,745,174 | -1.52% |
| 2025-09-17 | 13.32 | 13.34 | 13.13 | 13.20 | 13.20 | qfq | 12,925,623 | 170,854,439 | -0.68% |
| 2025-09-16 | 13.38 | 13.41 | 13.26 | 13.29 | 13.29 | qfq | 12,069,864 | 160,784,673 | -0.52% |
| 2025-09-15 | 13.42 | 13.48 | 13.27 | 13.36 | 13.36 | qfq | 10,137,182 | 135,395,777 | -0.52% |
| 2025-09-12 | 13.69 | 13.74 | 13.41 | 13.43 | 13.43 | qfq | 16,656,059 | 225,682,592 | -1.90% |
| 2025-09-11 | 13.81 | 13.81 | 13.60 | 13.69 | 13.69 | qfq | 10,677,930 | 145,859,876 | -0.65% |
| 2025-09-10 | 13.89 | 13.89 | 13.76 | 13.78 | 13.78 | qfq | 6,933,271 | 95,703,838 | -0.86% |
| 2025-09-09 | 13.98 | 13.98 | 13.78 | 13.90 | 13.90 | qfq | 9,772,038 | 135,437,839 | -0.57% |
| 2025-09-08 | 14.05 | 14.15 | 13.95 | 13.98 | 13.98 | qfq | 7,195,222 | 101,054,413 | -0.43% |
| 2025-09-05 | 14.24 | 14.25 | 13.97 | 14.04 | 14.04 | qfq | 6,896,917 | 96,973,964 | -1.47% |
| 2025-09-04 | 14.14 | 14.27 | 14.04 | 14.25 | 14.25 | qfq | 7,961,688 | 112,687,962 | 0.35% |
| 2025-09-03 | 14.37 | 14.38 | 14.11 | 14.20 | 14.20 | qfq | 6,476,293 | 91,886,601 | -1.25% |
| 2025-09-02 | 14.53 | 14.58 | 14.29 | 14.38 | 14.38 | qfq | 7,980,536 | 114,923,362 | -1.30% |
| 2025-09-01 | 14.51 | 14.61 | 14.40 | 14.57 | 14.57 | qfq | 8,665,286 | 125,435,581 | -0.14% |
| 2025-08-29 | 14.86 | 14.94 | 14.48 | 14.59 | 14.59 | qfq | 10,348,392 | 152,058,583 | -2.99% |
| 2025-08-28 | 15.17 | 15.20 | 14.87 | 15.04 | 15.04 | qfq | 5,381,976 | 80,928,942 | -0.66% |
| 2025-08-27 | 15.48 | 15.48 | 15.12 | 15.14 | 15.14 | qfq | 5,932,750 | 90,606,202 | -2.01% |
| 2025-08-26 | 15.40 | 15.49 | 15.38 | 15.45 | 15.45 | qfq | 5,656,344 | 87,402,166 | 0.46% |
| 2025-08-25 | 15.33 | 15.43 | 15.28 | 15.38 | 15.38 | qfq | 6,460,540 | 99,309,883 | 0.33% |
| 2025-08-22 | 15.40 | 15.45 | 15.16 | 15.33 | 15.33 | qfq | 6,057,855 | 92,335,373 | -0.20% |
| 2025-08-21 | 15.38 | 15.47 | 15.34 | 15.36 | 15.36 | qfq | 6,221,758 | 95,863,992 | -0.13% |
| 2025-08-20 | 15.51 | 15.59 | 15.30 | 15.38 | 15.38 | qfq | 5,886,650 | 90,563,315 | -0.84% |
| 2025-08-19 | 15.49 | 15.53 | 15.41 | 15.51 | 15.51 | qfq | 3,727,992 | 57,691,482 | 0.19% |
| 2025-08-18 | 15.58 | 15.61 | 15.45 | 15.48 | 15.48 | qfq | 5,080,651 | 78,771,879 | -0.64% |
| 2025-08-15 | 15.81 | 15.83 | 15.44 | 15.58 | 15.58 | qfq | 5,598,944 | 86,961,797 | -1.39% |
| 2025-08-14 | 15.88 | 15.94 | 15.76 | 15.80 | 15.80 | qfq | 2,293,292 | 36,344,309 | -0.57% |
| 2025-08-13 | 15.85 | 15.94 | 15.81 | 15.89 | 15.89 | qfq | 2,591,548 | 41,117,566 | -0.06% |
| 2025-08-12 | 15.83 | 15.96 | 15.80 | 15.90 | 15.90 | qfq | 2,764,665 | 43,962,002 | 0.57% |
| 2025-08-11 | 16.21 | 16.28 | 15.80 | 15.81 | 15.81 | qfq | 6,075,933 | 96,547,805 | -2.47% |
| 2025-08-08 | 16.29 | 16.35 | 16.14 | 16.21 | 16.21 | qfq | 2,846,270 | 46,220,298 | -0.61% |
| 2025-08-07 | 16.27 | 16.37 | 16.20 | 16.31 | 16.31 | qfq | 4,013,594 | 65,436,470 | 0.25% |
| 2025-08-06 | 16.02 | 16.35 | 16.02 | 16.27 | 16.27 | qfq | 4,739,072 | 77,005,404 | 0.99% |
| 2025-08-05 | 15.79 | 16.13 | 15.72 | 16.11 | 16.11 | qfq | 3,921,306 | 62,665,557 | 1.64% |
| 2025-08-04 | 15.81 | 15.95 | 15.73 | 15.85 | 15.85 | qfq | 2,544,500 | 40,387,467 | 0.25% |
| 2025-08-01 | 15.72 | 15.88 | 15.68 | 15.81 | 15.81 | qfq | 4,211,320 | 66,407,377 | 0.57% |
| 2025-07-31 | 15.99 | 15.99 | 15.63 | 15.72 | 15.72 | qfq | 5,468,346 | 86,029,674 | -1.32% |
| 2025-07-30 | 15.98 | 16.22 | 15.80 | 15.93 | 15.93 | qfq | 8,113,125 | 129,832,474 | -4.55% |
| 2025-07-29 | 16.79 | 16.79 | 16.20 | 16.69 | 16.09 | qfq | 8,322,822 | 136,639,984 | -0.77% |
| 2025-07-28 | 17.15 | 17.16 | 16.81 | 16.82 | 16.21 | qfq | 5,519,800 | 93,355,815 | -1.75% |
| 2025-07-25 | 17.34 | 17.46 | 17.08 | 17.12 | 16.50 | qfq | 4,173,676 | 72,118,733 | -1.10% |
| 2025-07-24 | 17.49 | 17.53 | 17.25 | 17.31 | 16.68 | qfq | 4,436,990 | 76,973,455 | -1.09% |
| 2025-07-23 | 17.60 | 17.68 | 17.50 | 17.50 | 16.87 | qfq | 3,179,369 | 55,931,049 | 0.00% |
| 2025-07-22 | 17.28 | 17.60 | 17.20 | 17.50 | 16.87 | qfq | 4,579,536 | 79,818,741 | 1.92% |
| 2025-07-21 | 17.12 | 17.25 | 17.07 | 17.17 | 16.55 | qfq | 2,510,394 | 43,137,338 | 0.12% |
| 2025-07-18 | 17.01 | 17.19 | 17.00 | 17.15 | 16.53 | qfq | 2,752,469 | 47,130,527 | 0.76% |
| 2025-07-17 | 17.03 | 17.15 | 16.95 | 17.02 | 16.40 | qfq | 2,659,796 | 45,300,670 | -0.35% |
| 2025-07-16 | 16.85 | 17.10 | 16.85 | 17.08 | 16.46 | qfq | 2,949,108 | 50,168,931 | 1.36% |
| 2025-07-15 | 17.07 | 17.13 | 16.84 | 16.85 | 16.24 | qfq | 3,227,452 | 54,732,204 | -1.29% |
| 2025-07-14 | 17.13 | 17.29 | 17.04 | 17.07 | 16.45 | qfq | 3,266,800 | 56,016,498 | -0.29% |
| 2025-07-11 | 17.29 | 17.54 | 17.10 | 17.12 | 16.50 | qfq | 4,991,574 | 86,101,503 | -1.61% |
| 2025-07-10 | 17.33 | 17.43 | 17.16 | 17.40 | 16.77 | qfq | 4,447,086 | 77,048,846 | 0.35% |
| 2025-07-09 | 17.00 | 17.44 | 16.95 | 17.34 | 16.71 | qfq | 6,405,055 | 110,207,944 | 1.94% |
| 2025-07-08 | 16.98 | 17.05 | 16.88 | 17.01 | 16.39 | qfq | 4,493,232 | 76,263,752 | 0.12% |
| 2025-07-07 | 16.96 | 17.05 | 16.78 | 16.99 | 16.38 | qfq | 4,171,493 | 70,581,885 | 0.24% |
| 2025-07-04 | 16.75 | 17.02 | 16.73 | 16.95 | 16.34 | qfq | 5,957,061 | 100,993,741 | 0.95% |
| 2025-07-03 | 16.88 | 16.90 | 16.60 | 16.79 | 16.18 | qfq | 5,760,670 | 96,381,887 | -0.71% |
| 2025-07-02 | 17.08 | 17.14 | 16.90 | 16.91 | 16.30 | qfq | 5,080,725 | 86,270,231 | -0.82% |
| 2025-07-01 | 16.99 | 17.10 | 16.91 | 17.05 | 16.43 | qfq | 5,805,455 | 98,822,938 | 0.41% |
| 2025-06-30 | 17.03 | 17.13 | 16.94 | 16.98 | 16.37 | qfq | 5,644,104 | 95,923,564 | -0.70% |
| 2025-06-27 | 17.54 | 17.58 | 16.89 | 17.10 | 16.48 | qfq | 10,958,908 | 187,267,377 | -2.40% |
| 2025-06-26 | 17.85 | 17.87 | 17.50 | 17.52 | 16.89 | qfq | 5,297,779 | 93,410,397 | -1.79% |
| 2025-06-25 | 17.99 | 18.12 | 17.72 | 17.84 | 17.19 | qfq | 4,272,001 | 76,422,087 | -0.89% |
| 2025-06-24 | 18.54 | 18.54 | 17.94 | 18.00 | 17.35 | qfq | 4,232,700 | 76,757,665 | -2.54% |
| 2025-06-23 | 18.39 | 18.53 | 18.15 | 18.47 | 17.80 | qfq | 4,459,026 | 82,056,909 | 0.11% |
| 2025-06-20 | 18.12 | 18.58 | 18.00 | 18.45 | 17.78 | qfq | 3,779,595 | 69,272,700 | 1.88% |
| 2025-06-19 | 17.92 | 18.14 | 17.82 | 18.11 | 17.45 | qfq | 2,839,806 | 51,203,265 | 1.34% |
| 2025-06-18 | 17.80 | 17.92 | 17.74 | 17.87 | 17.22 | qfq | 1,825,660 | 32,597,574 | 0.39% |
| 2025-06-17 | 17.65 | 17.99 | 17.53 | 17.80 | 17.16 | qfq | 3,916,946 | 69,771,601 | 0.79% |
| 2025-06-16 | 17.62 | 17.74 | 17.46 | 17.66 | 17.02 | qfq | 3,105,853 | 54,796,655 | 0.23% |
| 2025-06-13 | 17.43 | 17.69 | 17.40 | 17.62 | 16.98 | qfq | 2,987,908 | 52,602,897 | 1.21% |
| 2025-06-12 | 17.58 | 17.79 | 17.30 | 17.41 | 16.78 | qfq | 3,237,936 | 56,665,386 | -0.80% |
| 2025-06-11 | 17.51 | 17.68 | 17.37 | 17.55 | 16.91 | qfq | 2,525,545 | 44,288,306 | 0.11% |
| 2025-06-10 | 17.42 | 17.73 | 17.42 | 17.53 | 16.90 | qfq | 3,032,672 | 53,376,893 | -0.23% |
| 2025-06-09 | 17.73 | 17.74 | 17.44 | 17.57 | 16.93 | qfq | 3,343,377 | 58,641,196 | -0.90% |
| 2025-06-06 | 17.85 | 17.96 | 17.70 | 17.73 | 17.09 | qfq | 1,632,355 | 29,054,052 | -0.73% |
| 2025-06-05 | 17.79 | 18.03 | 17.77 | 17.86 | 17.21 | qfq | 2,376,224 | 42,579,064 | 0.39% |
| 2025-06-04 | 17.68 | 17.98 | 17.60 | 17.79 | 17.15 | qfq | 4,005,599 | 71,389,406 | 0.96% |
| 2025-06-03 | 18.01 | 18.08 | 17.41 | 17.62 | 16.98 | qfq | 5,441,060 | 95,992,623 | -2.65% |
| 2025-05-30 | 17.75 | 18.17 | 17.70 | 18.10 | 17.44 | qfq | 5,010,171 | 90,307,241 | 2.61% |
| 2025-05-29 | 17.58 | 17.69 | 17.41 | 17.64 | 17.00 | qfq | 3,109,932 | 54,643,469 | 0.17% |
| 2025-05-28 | 17.34 | 17.62 | 17.12 | 17.61 | 16.97 | qfq | 3,736,652 | 64,950,680 | 1.79% |
| 2025-05-27 | 17.57 | 17.71 | 17.28 | 17.30 | 16.67 | qfq | 3,066,224 | 53,592,364 | -1.42% |
| 2025-05-26 | 17.80 | 17.89 | 17.52 | 17.55 | 16.91 | qfq | 2,374,267 | 41,887,221 | -1.02% |
| 2025-05-23 | 18.19 | 18.20 | 17.72 | 17.73 | 17.09 | qfq | 2,554,454 | 45,707,180 | -1.94% |
| 2025-05-22 | 17.85 | 18.12 | 17.85 | 18.08 | 17.43 | qfq | 2,569,002 | 46,212,059 | 1.06% |
| 2025-05-21 | 17.75 | 18.00 | 17.70 | 17.89 | 17.24 | qfq | 2,197,053 | 39,231,641 | 0.62% |
| 2025-05-20 | 17.65 | 17.92 | 17.56 | 17.78 | 17.14 | qfq | 3,380,757 | 60,190,328 | 1.25% |
| 2025-05-19 | 17.20 | 17.67 | 17.18 | 17.56 | 16.92 | qfq | 5,497,562 | 95,974,957 | 2.33% |
| 2025-05-16 | 17.35 | 17.45 | 17.07 | 17.16 | 16.54 | qfq | 2,423,500 | 41,602,048 | -1.21% |
| 2025-05-15 | 17.18 | 17.41 | 17.18 | 17.37 | 16.74 | qfq | 2,713,230 | 47,027,877 | 0.58% |
| 2025-05-14 | 17.41 | 17.51 | 17.16 | 17.27 | 16.65 | qfq | 3,966,618 | 68,399,978 | -1.03% |
| 2025-05-13 | 17.30 | 17.48 | 17.18 | 17.45 | 16.82 | qfq | 2,419,600 | 41,972,754 | 0.93% |
| 2025-05-12 | 17.49 | 17.75 | 17.28 | 17.29 | 16.66 | qfq | 3,878,931 | 67,678,896 | -0.92% |
| 2025-05-09 | 17.10 | 17.55 | 17.10 | 17.45 | 16.82 | qfq | 3,134,378 | 54,575,904 | 1.39% |
| 2025-05-08 | 17.29 | 17.29 | 17.06 | 17.21 | 16.59 | qfq | 3,167,213 | 54,430,027 | -0.17% |
| 2025-05-07 | 17.01 | 17.34 | 16.97 | 17.24 | 16.62 | qfq | 3,888,101 | 66,847,697 | 1.35% |
| 2025-05-06 | 17.42 | 17.42 | 16.86 | 17.01 | 16.39 | qfq | 6,046,457 | 102,991,410 | -1.73% |
| 2025-04-30 | 17.51 | 17.70 | 17.30 | 17.31 | 16.68 | qfq | 2,311,434 | 40,220,199 | -1.48% |
| 2025-04-29 | 17.58 | 18.08 | 17.49 | 17.57 | 16.93 | qfq | 3,179,544 | 56,114,078 | -0.17% |
| 2025-04-28 | 17.20 | 17.89 | 17.20 | 17.60 | 16.96 | qfq | 4,030,700 | 71,102,984 | 0.86% |
| 2025-04-25 | 17.60 | 17.74 | 17.28 | 17.45 | 16.82 | qfq | 2,228,708 | 38,845,617 | -0.85% |
| 2025-04-24 | 17.57 | 17.70 | 17.44 | 17.60 | 16.96 | qfq | 2,369,073 | 41,629,707 | 0.17% |
| 2025-04-23 | 17.56 | 17.75 | 17.40 | 17.57 | 16.93 | qfq | 2,427,356 | 42,654,227 | -0.40% |
| 2025-04-22 | 17.56 | 17.72 | 17.47 | 17.64 | 17.00 | qfq | 3,079,617 | 54,250,018 | 0.80% |
| 2025-04-21 | 17.47 | 17.65 | 17.33 | 17.50 | 16.87 | qfq | 2,315,900 | 40,535,024 | 0.11% |
| 2025-04-18 | 17.37 | 17.56 | 17.25 | 17.48 | 16.85 | qfq | 2,203,300 | 38,425,686 | 0.63% |
| 2025-04-17 | 17.60 | 17.70 | 17.31 | 17.37 | 16.74 | qfq | 3,527,261 | 61,453,118 | -2.03% |
| 2025-04-16 | 17.61 | 17.98 | 17.55 | 17.73 | 17.09 | qfq | 4,472,549 | 79,367,228 | 0.51% |
| 2025-04-15 | 17.43 | 17.80 | 17.31 | 17.64 | 17.00 | qfq | 2,763,249 | 48,720,633 | 1.20% |
| 2025-04-14 | 17.29 | 17.55 | 17.14 | 17.43 | 16.80 | qfq | 3,184,673 | 55,241,444 | 0.46% |
| 2025-04-11 | 17.40 | 18.30 | 17.29 | 17.35 | 16.72 | qfq | 5,427,098 | 95,970,251 | 0.46% |
| 2025-04-10 | 17.39 | 17.39 | 17.14 | 17.27 | 16.65 | qfq | 2,960,006 | 51,138,968 | -0.40% |
| 2025-04-09 | 17.24 | 17.46 | 16.82 | 17.34 | 16.71 | qfq | 4,345,800 | 74,622,122 | 0.52% |
| 2025-04-08 | 16.63 | 17.42 | 16.63 | 17.25 | 16.63 | qfq | 7,848,961 | 134,667,671 | 3.73% |
| 2025-04-07 | 17.26 | 17.95 | 16.22 | 16.63 | 16.03 | qfq | 7,667,943 | 130,527,013 | -4.92% |
| 2025-04-03 | 17.35 | 17.52 | 17.06 | 17.49 | 16.86 | qfq | 3,644,272 | 63,161,707 | 0.75% |
| 2025-04-02 | 17.66 | 17.90 | 17.11 | 17.36 | 16.73 | qfq | 6,408,221 | 111,493,348 | -1.64% |
| 2025-04-01 | 17.37 | 17.71 | 17.20 | 17.65 | 17.01 | qfq | 4,995,131 | 87,362,112 | 2.50% |
| 2025-03-31 | 16.81 | 17.60 | 16.81 | 17.22 | 16.60 | qfq | 6,603,407 | 113,850,255 | 1.95% |
| 2025-03-28 | 16.57 | 16.91 | 16.52 | 16.89 | 16.28 | qfq | 3,613,400 | 60,704,225 | 1.50% |
| 2025-03-27 | 16.48 | 16.68 | 16.38 | 16.64 | 16.04 | qfq | 3,925,934 | 65,075,387 | 0.91% |
| 2025-03-26 | 16.18 | 16.66 | 16.06 | 16.49 | 15.89 | qfq | 4,135,266 | 67,792,894 | 1.54% |
| 2025-03-25 | 16.08 | 16.43 | 15.87 | 16.24 | 15.65 | qfq | 4,421,666 | 71,727,920 | 0.56% |
| 2025-03-24 | 16.30 | 16.41 | 15.93 | 16.15 | 15.57 | qfq | 4,373,000 | 70,650,398 | -0.86% |
| 2025-03-21 | 16.09 | 16.36 | 16.06 | 16.29 | 15.70 | qfq | 3,814,321 | 61,836,173 | 0.99% |
| 2025-03-20 | 16.16 | 16.45 | 16.00 | 16.13 | 15.55 | qfq | 4,208,201 | 68,143,720 | -0.25% |
| 2025-03-19 | 15.78 | 16.20 | 15.64 | 16.17 | 15.58 | qfq | 6,833,056 | 109,582,375 | 2.47% |
| 2025-03-18 | 15.92 | 15.98 | 15.75 | 15.78 | 15.21 | qfq | 4,341,593 | 68,755,505 | -1.19% |
| 2025-03-17 | 16.13 | 16.22 | 15.86 | 15.97 | 15.39 | qfq | 4,781,018 | 76,397,916 | -1.11% |
| 2025-03-14 | 16.68 | 16.80 | 16.12 | 16.15 | 15.57 | qfq | 8,215,806 | 134,069,617 | -3.29% |
| 2025-03-13 | 15.97 | 16.70 | 15.91 | 16.70 | 16.10 | qfq | 8,215,457 | 134,873,036 | 4.38% |
| 2025-03-12 | 15.81 | 16.03 | 15.58 | 16.00 | 15.42 | qfq | 6,376,389 | 100,934,471 | 1.39% |
| 2025-03-11 | 16.08 | 16.08 | 15.69 | 15.78 | 15.21 | qfq | 7,503,891 | 118,802,788 | -1.87% |
| 2025-03-10 | 16.13 | 16.16 | 15.91 | 16.08 | 15.50 | qfq | 3,703,091 | 59,429,923 | -0.56% |
| 2025-03-07 | 16.40 | 16.43 | 16.10 | 16.17 | 15.58 | qfq | 4,371,762 | 70,871,532 | -1.82% |
| 2025-03-06 | 17.20 | 17.25 | 16.34 | 16.47 | 15.87 | qfq | 8,431,550 | 139,978,637 | -4.63% |
| 2025-03-05 | 17.30 | 17.41 | 17.19 | 17.27 | 16.65 | qfq | 2,613,576 | 45,171,002 | -0.06% |
| 2025-03-04 | 17.10 | 17.59 | 17.10 | 17.28 | 16.65 | qfq | 5,008,940 | 87,173,012 | 0.52% |
| 2025-03-03 | 17.72 | 17.82 | 17.03 | 17.19 | 16.57 | qfq | 6,853,833 | 118,682,987 | -2.94% |
| 2025-02-28 | 17.73 | 17.87 | 17.43 | 17.71 | 17.07 | qfq | 7,966,514 | 140,891,052 | -0.06% |
| 2025-02-27 | 17.31 | 17.91 | 17.31 | 17.72 | 17.08 | qfq | 4,930,350 | 87,430,994 | 1.43% |
| 2025-02-26 | 17.15 | 17.67 | 17.11 | 17.47 | 16.84 | qfq | 7,425,515 | 129,845,497 | 1.75% |
| 2025-02-25 | 17.17 | 17.49 | 17.03 | 17.17 | 16.55 | qfq | 8,121,619 | 140,176,792 | -0.12% |
| 2025-02-24 | 17.14 | 17.34 | 16.98 | 17.19 | 16.57 | qfq | 13,590,038 | 232,482,446 | 0.12% |
| 2025-02-21 | 17.23 | 17.30 | 16.98 | 17.17 | 16.55 | qfq | 6,693,090 | 114,854,045 | -0.29% |
| 2025-02-20 | 17.22 | 17.36 | 16.95 | 17.22 | 16.60 | qfq | 6,548,200 | 112,448,097 | -0.06% |
| 2025-02-19 | 17.14 | 17.35 | 16.94 | 17.23 | 16.61 | qfq | 12,662,143 | 217,346,929 | 0.29% |
| 2025-02-18 | 16.57 | 17.18 | 16.48 | 17.18 | 16.56 | qfq | 9,812,748 | 166,316,642 | 3.18% |
| 2025-02-17 | 16.06 | 16.76 | 15.63 | 16.65 | 16.05 | qfq | 14,468,810 | 236,061,396 | 2.90% |
| 2025-02-14 | 15.38 | 16.18 | 15.35 | 16.18 | 15.59 | qfq | 12,079,722 | 191,238,193 | 4.93% |
| 2025-02-13 | 15.28 | 15.64 | 15.04 | 15.42 | 14.86 | qfq | 15,966,233 | 245,822,267 | 0.65% |
| 2025-02-12 | 15.23 | 15.39 | 14.87 | 15.32 | 14.77 | qfq | 15,782,735 | 238,184,609 | 1.06% |
| 2025-02-11 | 15.28 | 15.46 | 15.15 | 15.16 | 14.61 | qfq | 9,554,518 | 145,752,305 | -0.52% |
| 2025-02-10 | 15.40 | 15.57 | 15.18 | 15.24 | 14.69 | qfq | 7,397,532 | 113,407,822 | -1.42% |
| 2025-02-07 | 15.63 | 15.67 | 15.35 | 15.46 | 14.90 | qfq | 6,108,902 | 94,437,746 | -1.09% |
| 2025-02-06 | 15.76 | 15.83 | 15.51 | 15.63 | 15.06 | qfq | 4,330,401 | 67,754,214 | -0.95% |
| 2025-02-05 | 16.04 | 16.06 | 15.65 | 15.78 | 15.21 | qfq | 3,936,100 | 62,398,981 | -1.62% |
| 2025-01-27 | 15.73 | 16.23 | 15.67 | 16.04 | 15.46 | qfq | 8,505,212 | 136,233,875 | 1.91% |
| 2025-01-24 | 16.11 | 16.25 | 15.65 | 15.74 | 15.17 | qfq | 5,917,421 | 94,195,324 | -2.48% |
| 2025-01-23 | 16.00 | 16.24 | 15.90 | 16.14 | 15.56 | qfq | 4,440,422 | 71,507,386 | 1.32% |
| 2025-01-22 | 15.81 | 16.10 | 15.56 | 15.93 | 15.35 | qfq | 8,131,564 | 128,844,016 | 0.31% |
| 2025-01-21 | 16.25 | 16.35 | 15.71 | 15.88 | 15.31 | qfq | 5,958,460 | 95,173,710 | -2.70% |
| 2025-01-20 | 16.26 | 16.49 | 16.08 | 16.32 | 15.73 | qfq | 4,995,798 | 81,283,819 | 1.18% |
| 2025-01-17 | 16.38 | 16.38 | 15.91 | 16.13 | 15.55 | qfq | 8,371,815 | 135,233,325 | -1.53% |
| 2025-01-16 | 16.42 | 16.77 | 16.23 | 16.38 | 15.79 | qfq | 4,531,300 | 74,591,353 | -0.12% |
| 2025-01-15 | 16.78 | 17.22 | 16.36 | 16.40 | 15.81 | qfq | 6,527,201 | 108,937,156 | -2.38% |
| 2025-01-14 | 16.19 | 16.80 | 16.13 | 16.80 | 16.19 | qfq | 5,016,000 | 82,458,396 | 3.64% |
| 2025-01-13 | 16.66 | 16.69 | 16.11 | 16.21 | 15.62 | qfq | 5,058,645 | 82,626,517 | -2.70% |
| 2025-01-10 | 16.66 | 16.85 | 16.38 | 16.66 | 16.06 | qfq | 6,024,706 | 100,211,831 | 0.00% |
| 2025-01-09 | 16.58 | 16.72 | 16.32 | 16.66 | 16.06 | qfq | 5,726,220 | 94,716,441 | -0.42% |
| 2025-01-08 | 16.08 | 16.76 | 16.07 | 16.73 | 16.12 | qfq | 7,768,049 | 128,570,438 | 3.53% |
| 2025-01-07 | 16.44 | 16.66 | 16.01 | 16.16 | 15.58 | qfq | 9,328,535 | 151,671,686 | -1.46% |
| 2025-01-06 | 16.62 | 16.89 | 16.26 | 16.40 | 15.81 | qfq | 9,166,900 | 151,477,607 | -2.09% |
| 2025-01-03 | 16.77 | 17.00 | 15.88 | 16.75 | 16.14 | qfq | 16,180,110 | 267,094,806 | 1.21% |
| 2025-01-02 | 18.50 | 18.50 | 16.39 | 16.55 | 15.95 | qfq | 20,533,472 | 348,596,268 | -6.23% |
| 2024-12-31 | 17.22 | 17.70 | 17.04 | 17.65 | 17.01 | qfq | 6,935,869 | 121,592,190 | 2.68% |
| 2024-12-30 | 16.88 | 17.49 | 16.88 | 17.19 | 16.57 | qfq | 6,357,064 | 109,275,177 | 1.54% |
| 2024-12-27 | 16.53 | 17.05 | 16.53 | 16.93 | 16.32 | qfq | 7,559,100 | 127,180,895 | 1.74% |
| 2024-12-26 | 16.55 | 16.88 | 16.46 | 16.64 | 16.04 | qfq | 6,370,755 | 105,949,795 | -0.06% |
| 2024-12-25 | 16.27 | 16.81 | 16.15 | 16.65 | 16.05 | qfq | 5,891,743 | 97,540,440 | 2.27% |
| 2024-12-24 | 16.05 | 16.35 | 15.91 | 16.28 | 15.69 | qfq | 5,022,364 | 81,274,254 | 1.12% |
| 2024-12-23 | 15.69 | 16.39 | 15.67 | 16.10 | 15.52 | qfq | 8,495,648 | 137,037,635 | 2.16% |
| 2024-12-20 | 15.58 | 15.95 | 15.52 | 15.76 | 15.19 | qfq | 8,148,189 | 127,810,901 | 1.03% |
| 2024-12-19 | 15.80 | 15.90 | 15.56 | 15.60 | 15.04 | qfq | 3,889,312 | 61,161,876 | -1.70% |
| 2024-12-18 | 16.10 | 16.30 | 15.83 | 15.87 | 15.30 | qfq | 5,649,227 | 90,454,180 | -0.81% |
| 2024-12-17 | 15.90 | 16.34 | 15.77 | 16.00 | 15.42 | qfq | 12,289,046 | 197,993,878 | 1.33% |
| 2024-12-16 | 15.02 | 16.12 | 15.02 | 15.79 | 15.22 | qfq | 13,201,728 | 207,538,761 | 4.02% |
| 2024-12-13 | 14.96 | 15.18 | 14.83 | 15.18 | 14.63 | qfq | 9,192,909 | 137,709,075 | 1.47% |
| 2024-12-12 | 15.02 | 15.09 | 14.82 | 14.96 | 14.42 | qfq | 6,933,300 | 103,457,182 | -0.40% |
| 2024-12-11 | 15.18 | 15.30 | 14.99 | 15.02 | 14.48 | qfq | 4,767,500 | 71,974,150 | -1.05% |
| 2024-12-10 | 15.57 | 15.65 | 15.13 | 15.18 | 14.63 | qfq | 5,895,801 | 90,281,848 | -1.43% |
| 2024-12-09 | 15.12 | 15.58 | 15.05 | 15.40 | 14.84 | qfq | 4,500,500 | 69,167,189 | 1.45% |
| 2024-12-06 | 15.19 | 15.43 | 15.07 | 15.18 | 14.63 | qfq | 4,097,184 | 62,387,932 | -0.20% |
| 2024-12-05 | 15.54 | 15.65 | 15.11 | 15.21 | 14.66 | qfq | 5,706,101 | 87,469,849 | -2.12% |
| 2024-12-04 | 14.80 | 15.70 | 14.72 | 15.54 | 14.98 | qfq | 8,640,201 | 132,301,463 | 4.65% |
| 2024-12-03 | 14.38 | 14.86 | 14.32 | 14.85 | 14.31 | qfq | 7,710,619 | 113,030,962 | 2.98% |
| 2024-12-02 | 14.69 | 14.75 | 14.21 | 14.42 | 13.90 | qfq | 7,204,302 | 103,311,218 | -1.84% |
| 2024-11-29 | 14.42 | 14.76 | 14.42 | 14.69 | 14.16 | qfq | 4,288,298 | 62,868,555 | 2.01% |
| 2024-11-28 | 14.31 | 14.59 | 14.19 | 14.40 | 13.88 | qfq | 3,555,800 | 51,288,124 | 0.70% |
| 2024-11-27 | 14.30 | 14.32 | 13.96 | 14.30 | 13.78 | qfq | 4,343,200 | 61,485,350 | 0.00% |
| 2024-11-26 | 14.50 | 14.77 | 14.26 | 14.30 | 13.78 | qfq | 4,603,926 | 66,830,529 | -1.38% |
| 2024-11-25 | 14.40 | 14.74 | 14.36 | 14.50 | 13.98 | qfq | 4,447,938 | 64,778,329 | 0.62% |
| 2024-11-22 | 14.43 | 14.79 | 14.34 | 14.41 | 13.89 | qfq | 4,911,692 | 71,644,866 | -0.83% |
| 2024-11-21 | 14.56 | 14.61 | 14.34 | 14.53 | 14.00 | qfq | 3,751,009 | 54,318,650 | -0.41% |
| 2024-11-20 | 14.64 | 14.70 | 14.31 | 14.59 | 14.06 | qfq | 6,679,221 | 96,573,967 | -0.75% |
| 2024-11-19 | 14.77 | 14.95 | 14.50 | 14.70 | 14.17 | qfq | 8,181,664 | 120,413,533 | -1.01% |
| 2024-11-18 | 14.73 | 14.95 | 14.37 | 14.85 | 14.31 | qfq | 14,186,693 | 208,984,101 | 0.88% |
| 2024-11-15 | 13.78 | 14.88 | 13.76 | 14.72 | 14.19 | qfq | 16,027,700 | 231,977,920 | 6.59% |
| 2024-11-14 | 13.81 | 14.02 | 13.63 | 13.81 | 13.31 | qfq | 6,026,825 | 83,496,045 | 0.07% |
| 2024-11-13 | 13.65 | 13.99 | 13.59 | 13.80 | 13.30 | qfq | 6,118,869 | 84,446,859 | 1.32% |
| 2024-11-12 | 13.78 | 13.94 | 13.51 | 13.62 | 13.13 | qfq | 4,668,300 | 64,015,072 | -0.66% |
| 2024-11-11 | 13.80 | 13.85 | 13.66 | 13.71 | 13.21 | qfq | 4,770,948 | 65,499,664 | -1.08% |
| 2024-11-08 | 14.45 | 14.46 | 13.74 | 13.86 | 13.36 | qfq | 10,006,204 | 139,734,098 | -3.14% |
| 2024-11-07 | 14.01 | 14.48 | 13.96 | 14.31 | 13.79 | qfq | 7,910,976 | 112,833,168 | 1.85% |
| 2024-11-06 | 14.00 | 14.34 | 13.95 | 14.05 | 13.54 | qfq | 5,831,102 | 82,253,763 | -0.07% |
| 2024-11-05 | 14.00 | 14.10 | 13.71 | 14.06 | 13.55 | qfq | 5,724,261 | 79,837,719 | -0.28% |
| 2024-11-04 | 13.99 | 14.20 | 13.71 | 14.10 | 13.59 | qfq | 6,218,903 | 87,071,224 | 1.81% |
| 2024-11-01 | 13.55 | 14.07 | 13.41 | 13.85 | 13.35 | qfq | 6,447,006 | 89,095,070 | 1.91% |
| 2024-10-31 | 13.78 | 13.90 | 13.50 | 13.59 | 13.10 | qfq | 3,736,300 | 50,960,740 | -1.81% |
| 2024-10-30 | 13.86 | 13.91 | 13.60 | 13.84 | 13.34 | qfq | 4,123,300 | 56,769,935 | -0.22% |
| 2024-10-29 | 14.25 | 14.27 | 13.83 | 13.87 | 13.37 | qfq | 6,656,400 | 93,090,210 | -2.94% |
| 2024-10-28 | 14.30 | 14.35 | 14.02 | 14.29 | 13.77 | qfq | 2,911,713 | 41,407,332 | -0.07% |
| 2024-10-25 | 14.54 | 14.59 | 14.07 | 14.30 | 13.78 | qfq | 5,536,322 | 79,036,626 | -1.72% |
| 2024-10-24 | 14.60 | 14.72 | 14.48 | 14.55 | 14.02 | qfq | 2,224,000 | 32,370,780 | -0.75% |
| 2024-10-23 | 14.64 | 14.86 | 14.54 | 14.66 | 14.13 | qfq | 3,760,200 | 55,260,826 | 0.14% |
| 2024-10-22 | 14.55 | 14.71 | 14.28 | 14.64 | 14.11 | qfq | 5,193,616 | 75,599,191 | 0.90% |
| 2024-10-21 | 14.79 | 14.93 | 14.36 | 14.51 | 13.98 | qfq | 8,337,234 | 121,415,171 | -1.89% |
| 2024-10-18 | 14.81 | 15.03 | 14.60 | 14.79 | 14.25 | qfq | 5,774,996 | 85,466,332 | 0.20% |
| 2024-10-17 | 14.99 | 15.05 | 14.71 | 14.76 | 14.23 | qfq | 4,099,400 | 60,848,369 | -1.20% |
| 2024-10-16 | 14.72 | 15.09 | 14.66 | 14.94 | 14.40 | qfq | 3,763,300 | 56,128,583 | 1.43% |
| 2024-10-15 | 15.05 | 15.12 | 14.68 | 14.73 | 14.20 | qfq | 7,911,217 | 117,784,298 | -2.39% |
| 2024-10-14 | 14.75 | 15.68 | 14.61 | 15.09 | 14.54 | qfq | 10,432,667 | 157,561,431 | 2.58% |
| 2024-10-11 | 14.99 | 15.41 | 14.60 | 14.71 | 14.18 | qfq | 8,291,962 | 123,998,427 | -1.28% |
| 2024-10-10 | 14.53 | 15.60 | 14.53 | 14.90 | 14.36 | qfq | 8,877,954 | 135,045,609 | 2.55% |
| 2024-10-09 | 16.02 | 16.05 | 14.51 | 14.53 | 14.00 | qfq | 10,503,409 | 160,251,378 | -9.47% |
| 2024-10-08 | 18.04 | 18.04 | 15.72 | 16.05 | 15.47 | qfq | 14,405,065 | 236,254,627 | -2.13% |
| 2024-09-30 | 15.57 | 16.57 | 15.39 | 16.40 | 15.81 | qfq | 8,682,016 | 139,065,291 | 6.91% |
| 2024-09-27 | 15.43 | 15.48 | 15.09 | 15.34 | 14.78 | qfq | 2,711,500 | 41,419,969 | 0.26% |
| 2024-09-26 | 15.05 | 15.35 | 14.81 | 15.30 | 14.75 | qfq | 3,931,111 | 59,264,542 | 1.39% |
| 2024-09-25 | 15.54 | 15.85 | 15.06 | 15.09 | 14.54 | qfq | 5,798,858 | 88,982,464 | -2.71% |
| 2024-09-24 | 14.85 | 15.53 | 14.63 | 15.51 | 14.95 | qfq | 4,886,110 | 74,163,533 | 4.66% |
| 2024-09-23 | 14.39 | 14.90 | 14.31 | 14.82 | 14.28 | qfq | 3,944,200 | 57,953,977 | 2.99% |
| 2024-09-20 | 14.36 | 14.48 | 14.22 | 14.39 | 13.87 | qfq | 2,592,900 | 37,221,850 | 0.28% |
| 2024-09-19 | 14.55 | 14.60 | 14.18 | 14.35 | 13.83 | qfq | 4,418,800 | 63,328,791 | -1.37% |
| 2024-09-18 | 14.89 | 14.91 | 14.50 | 14.55 | 14.02 | qfq | 3,211,200 | 47,067,990 | -1.62% |
| 2024-09-13 | 15.20 | 15.38 | 14.76 | 14.79 | 14.25 | qfq | 3,521,300 | 52,963,373 | -2.38% |
| 2024-09-12 | 14.76 | 15.23 | 14.59 | 15.15 | 14.60 | qfq | 4,566,054 | 68,522,801 | 2.16% |
| 2024-09-11 | 15.27 | 15.33 | 14.65 | 14.83 | 14.29 | qfq | 6,300,849 | 93,309,156 | -3.83% |
| 2024-09-10 | 15.14 | 15.42 | 14.70 | 15.42 | 14.86 | qfq | 5,964,500 | 89,801,233 | 2.32% |
| 2024-09-09 | 15.85 | 16.04 | 15.04 | 15.07 | 14.52 | qfq | 5,206,000 | 80,279,012 | -5.99% |
| 2024-09-06 | 16.00 | 16.25 | 15.76 | 16.03 | 15.45 | qfq | 4,345,300 | 69,709,376 | -0.06% |
| 2024-09-05 | 16.06 | 16.14 | 15.52 | 16.04 | 15.46 | qfq | 4,492,601 | 71,334,229 | 0.31% |
| 2024-09-04 | 15.18 | 16.01 | 15.06 | 15.99 | 15.41 | qfq | 7,074,350 | 110,983,058 | 2.37% |
| 2024-09-03 | 15.77 | 15.99 | 14.85 | 15.62 | 15.05 | qfq | 7,465,305 | 114,054,290 | -1.76% |
| 2024-09-02 | 14.94 | 15.92 | 14.74 | 15.90 | 15.32 | qfq | 7,912,377 | 122,992,431 | 5.44% |
| 2024-08-30 | 15.02 | 15.14 | 14.59 | 15.08 | 14.53 | qfq | 7,624,101 | 113,498,816 | 0.27% |
| 2024-08-29 | 15.49 | 15.49 | 14.90 | 15.04 | 14.50 | qfq | 5,515,100 | 83,094,723 | -2.15% |
| 2024-08-28 | 15.08 | 15.47 | 15.05 | 15.37 | 14.81 | qfq | 3,429,200 | 52,626,496 | 1.25% |
| 2024-08-27 | 15.50 | 15.65 | 14.95 | 15.18 | 14.63 | qfq | 5,068,780 | 76,984,769 | -2.63% |
| 2024-08-26 | 15.50 | 15.66 | 15.17 | 15.59 | 15.03 | qfq | 5,120,269 | 78,944,221 | 0.26% |
| 2024-08-23 | 15.29 | 15.58 | 15.08 | 15.55 | 14.99 | qfq | 4,184,400 | 64,264,912 | 1.63% |
| 2024-08-22 | 15.13 | 15.67 | 15.11 | 15.30 | 14.75 | qfq | 4,320,310 | 66,511,504 | 0.79% |
| 2024-08-21 | 15.20 | 15.21 | 15.02 | 15.18 | 14.63 | qfq | 2,569,300 | 38,879,784 | 0.13% |
| 2024-08-20 | 15.20 | 15.29 | 15.01 | 15.16 | 14.61 | qfq | 2,160,258 | 32,671,844 | -0.13% |
| 2024-08-19 | 15.11 | 15.27 | 14.98 | 15.18 | 14.63 | qfq | 2,649,424 | 40,090,170 | 0.86% |
| 2024-08-16 | 15.25 | 15.31 | 15.01 | 15.05 | 14.51 | qfq | 3,343,730 | 50,696,823 | -1.31% |
| 2024-08-15 | 15.50 | 15.51 | 15.15 | 15.25 | 14.70 | qfq | 4,624,578 | 70,953,983 | -0.65% |
| 2024-08-14 | 15.19 | 15.42 | 15.11 | 15.35 | 14.79 | qfq | 2,992,300 | 45,766,946 | 0.07% |
| 2024-08-13 | 15.16 | 15.49 | 14.90 | 15.34 | 14.78 | qfq | 5,259,552 | 80,130,089 | 2.33% |
| 2024-08-12 | 14.80 | 15.08 | 14.63 | 14.99 | 14.45 | qfq | 3,909,101 | 58,170,249 | 2.25% |
| 2024-08-09 | 14.89 | 14.98 | 14.62 | 14.66 | 14.13 | qfq | 2,827,100 | 41,627,559 | -0.95% |
| 2024-08-08 | 14.71 | 15.00 | 14.56 | 14.80 | 14.26 | qfq | 5,456,200 | 80,942,090 | 1.30% |
| 2024-08-07 | 14.51 | 14.75 | 14.48 | 14.61 | 14.08 | qfq | 4,679,400 | 68,551,851 | -0.34% |
| 2024-08-06 | 15.66 | 15.73 | 14.35 | 14.66 | 14.13 | qfq | 15,233,801 | 225,821,533 | -5.97% |
| 2024-08-05 | 15.80 | 16.10 | 15.55 | 15.59 | 15.03 | qfq | 7,121,371 | 112,438,749 | -2.20% |
| 2024-08-02 | 15.50 | 15.99 | 15.32 | 15.94 | 15.36 | qfq | 8,887,228 | 139,539,240 | 2.18% |
| 2024-08-01 | 15.16 | 15.98 | 14.94 | 15.60 | 15.04 | qfq | 12,970,890 | 203,202,585 | 2.23% |
| 2024-07-31 | 14.75 | 15.36 | 14.32 | 15.26 | 14.71 | qfq | 10,779,842 | 160,625,086 | 2.35% |
| 2024-07-30 | 14.46 | 14.97 | 14.09 | 14.91 | 14.37 | qfq | 8,749,724 | 128,310,600 | 2.76% |
| 2024-07-29 | 13.85 | 14.62 | 13.73 | 14.51 | 13.98 | qfq | 8,912,919 | 127,461,954 | 4.01% |
| 2024-07-26 | 13.75 | 13.98 | 13.32 | 13.95 | 13.45 | qfq | 6,469,113 | 88,565,908 | 1.45% |
| 2024-07-25 | 13.48 | 13.85 | 13.42 | 13.75 | 13.25 | qfq | 8,804,200 | 120,572,710 | 1.55% |
| 2024-07-24 | 13.15 | 13.62 | 13.06 | 13.54 | 13.05 | qfq | 6,283,500 | 84,207,978 | 3.36% |
| 2024-07-23 | 13.10 | 13.25 | 12.98 | 13.10 | 12.63 | qfq | 3,370,800 | 44,255,195 | 0.00% |
| 2024-07-22 | 13.19 | 13.19 | 12.79 | 13.10 | 12.63 | qfq | 4,021,260 | 52,228,802 | -0.53% |
| 2024-07-19 | 13.34 | 13.41 | 13.08 | 13.17 | 12.69 | qfq | 4,283,607 | 56,510,000 | -1.94% |
| 2024-07-18 | 13.21 | 13.50 | 12.93 | 13.43 | 12.94 | qfq | 6,725,315 | 89,269,400 | 1.59% |
| 2024-07-17 | 13.56 | 13.61 | 13.13 | 13.22 | 12.74 | qfq | 5,988,918 | 79,632,079 | -2.65% |
| 2024-07-16 | 13.86 | 13.86 | 13.51 | 13.58 | 13.09 | qfq | 3,116,100 | 42,364,271 | -1.38% |
| 2024-07-15 | 13.54 | 13.82 | 13.40 | 13.77 | 13.27 | qfq | 5,039,911 | 68,888,291 | 1.40% |
| 2024-07-12 | 13.77 | 13.77 | 13.44 | 13.58 | 13.09 | qfq | 6,171,012 | 83,625,937 | -5.37% |
| 2024-07-11 | 14.62 | 14.72 | 14.18 | 14.35 | 13.25 | qfq | 5,634,701 | 81,149,409 | -2.11% |
| 2024-07-10 | 14.73 | 14.80 | 14.41 | 14.66 | 13.54 | qfq | 4,938,353 | 72,142,839 | -0.48% |
| 2024-07-09 | 14.26 | 14.87 | 14.15 | 14.73 | 13.60 | qfq | 6,863,965 | 99,659,710 | 3.73% |
| 2024-07-08 | 13.95 | 14.35 | 13.88 | 14.20 | 13.11 | qfq | 7,958,100 | 112,800,284 | 2.08% |
| 2024-07-05 | 14.08 | 14.28 | 13.86 | 13.91 | 12.85 | qfq | 5,887,000 | 82,641,701 | -1.07% |
| 2024-07-04 | 13.90 | 14.10 | 13.89 | 14.06 | 12.98 | qfq | 5,109,642 | 71,582,919 | 0.07% |
| 2024-07-03 | 13.98 | 14.23 | 13.97 | 14.05 | 12.97 | qfq | 4,473,601 | 63,055,513 | -0.35% |
| 2024-07-02 | 14.16 | 14.40 | 13.72 | 14.10 | 13.02 | qfq | 5,419,990 | 75,931,244 | -0.84% |
| 2024-07-01 | 13.88 | 14.23 | 13.88 | 14.22 | 13.13 | qfq | 4,708,200 | 66,322,615 | 1.79% |
| 2024-06-28 | 13.65 | 14.04 | 13.60 | 13.97 | 12.90 | qfq | 4,915,950 | 68,102,284 | 2.34% |
| 2024-06-27 | 13.65 | 13.70 | 13.42 | 13.65 | 12.61 | qfq | 3,845,001 | 52,195,005 | 0.15% |
| 2024-06-26 | 13.78 | 14.08 | 13.53 | 13.63 | 12.59 | qfq | 6,667,657 | 91,872,101 | -1.52% |
| 2024-06-25 | 13.74 | 13.95 | 13.56 | 13.84 | 12.78 | qfq | 5,715,076 | 78,662,492 | 0.22% |
| 2024-06-24 | 13.74 | 13.92 | 13.63 | 13.81 | 12.75 | qfq | 5,984,149 | 82,589,347 | 0.44% |
| 2024-06-21 | 13.47 | 13.80 | 13.38 | 13.75 | 12.70 | qfq | 6,998,050 | 95,778,551 | 2.69% |
| 2024-06-20 | 13.31 | 13.47 | 13.31 | 13.39 | 12.36 | qfq | 3,496,834 | 46,884,346 | 0.75% |
| 2024-06-19 | 13.59 | 13.65 | 13.26 | 13.29 | 12.27 | qfq | 4,964,634 | 66,470,705 | -2.28% |
| 2024-06-18 | 13.35 | 13.64 | 13.30 | 13.60 | 12.56 | qfq | 4,337,247 | 58,657,586 | 1.87% |
| 2024-06-17 | 13.60 | 13.66 | 13.16 | 13.35 | 12.33 | qfq | 5,547,469 | 74,410,774 | -1.04% |
| 2024-06-14 | 13.60 | 13.73 | 13.46 | 13.49 | 12.46 | qfq | 5,367,819 | 72,829,300 | -0.59% |
| 2024-06-13 | 13.69 | 13.88 | 13.41 | 13.57 | 12.53 | qfq | 4,400,940 | 59,853,132 | -0.88% |
| 2024-06-12 | 13.23 | 13.71 | 13.14 | 13.69 | 12.64 | qfq | 5,387,511 | 72,857,648 | 3.24% |
| 2024-06-11 | 13.87 | 13.88 | 13.25 | 13.26 | 12.24 | qfq | 7,655,206 | 102,902,335 | -4.54% |
| 2024-06-07 | 13.76 | 13.91 | 13.67 | 13.89 | 12.83 | qfq | 3,718,000 | 51,242,245 | 0.87% |
| 2024-06-06 | 13.89 | 13.89 | 13.67 | 13.77 | 12.72 | qfq | 3,824,920 | 52,749,987 | -0.15% |
| 2024-06-05 | 13.98 | 14.22 | 13.78 | 13.79 | 12.73 | qfq | 4,713,420 | 65,987,301 | -1.36% |
| 2024-06-04 | 13.64 | 14.04 | 13.53 | 13.98 | 12.91 | qfq | 5,029,600 | 69,429,246 | 3.25% |
| 2024-06-03 | 13.66 | 13.77 | 13.45 | 13.54 | 12.50 | qfq | 4,356,100 | 59,298,109 | -0.88% |
| 2024-05-31 | 13.50 | 13.71 | 13.47 | 13.66 | 12.61 | qfq | 3,670,202 | 50,035,871 | 1.41% |
| 2024-05-30 | 13.59 | 13.71 | 13.43 | 13.47 | 12.44 | qfq | 3,748,601 | 50,873,303 | -0.66% |
| 2024-05-29 | 13.65 | 13.66 | 13.47 | 13.56 | 12.52 | qfq | 3,549,200 | 48,107,056 | -0.22% |
| 2024-05-28 | 13.79 | 13.82 | 13.51 | 13.59 | 12.55 | qfq | 4,603,511 | 62,550,794 | -1.38% |
| 2024-05-27 | 13.44 | 13.78 | 13.42 | 13.78 | 12.73 | qfq | 5,476,936 | 74,719,286 | 2.68% |
| 2024-05-24 | 13.34 | 13.54 | 13.30 | 13.42 | 12.39 | qfq | 4,579,800 | 61,446,985 | 0.90% |
| 2024-05-23 | 13.50 | 13.55 | 13.27 | 13.30 | 12.28 | qfq | 4,538,863 | 60,781,515 | -1.85% |
| 2024-05-22 | 13.79 | 13.97 | 13.49 | 13.55 | 12.51 | qfq | 5,018,062 | 68,822,318 | -1.81% |
| 2024-05-21 | 13.66 | 13.83 | 13.47 | 13.80 | 12.74 | qfq | 6,392,905 | 87,403,084 | 0.80% |
| 2024-05-20 | 13.45 | 13.75 | 13.30 | 13.69 | 12.64 | qfq | 6,619,200 | 89,744,623 | 1.78% |
| 2024-05-17 | 13.25 | 13.47 | 13.05 | 13.45 | 12.42 | qfq | 7,315,394 | 97,552,572 | 1.05% |
| 2024-05-16 | 13.75 | 13.75 | 13.22 | 13.31 | 12.29 | qfq | 9,133,162 | 122,452,914 | -2.13% |
| 2024-05-15 | 13.88 | 13.98 | 13.59 | 13.60 | 12.56 | qfq | 5,453,800 | 74,939,518 | -2.02% |
| 2024-05-14 | 13.79 | 14.04 | 13.61 | 13.88 | 12.82 | qfq | 7,119,700 | 98,517,568 | 0.22% |
| 2024-05-13 | 13.42 | 13.98 | 13.37 | 13.85 | 12.79 | qfq | 12,497,637 | 171,464,846 | 3.28% |
| 2024-05-10 | 13.40 | 13.61 | 13.32 | 13.41 | 12.38 | qfq | 9,357,700 | 126,087,043 | -0.22% |
| 2024-05-09 | 13.38 | 13.47 | 13.17 | 13.44 | 12.41 | qfq | 8,618,491 | 114,917,404 | 0.45% |
| 2024-05-08 | 13.05 | 13.51 | 12.93 | 13.38 | 12.36 | qfq | 14,300,532 | 190,664,895 | 2.76% |
| 2024-05-07 | 13.10 | 13.16 | 13.00 | 13.02 | 12.02 | qfq | 9,450,875 | 123,537,179 | -0.38% |
| 2024-05-06 | 13.11 | 13.15 | 12.77 | 13.07 | 12.07 | qfq | 17,844,867 | 230,945,277 | 0.00% |
| 2024-04-30 | 13.33 | 13.34 | 12.96 | 13.07 | 12.07 | qfq | 13,257,769 | 173,710,182 | -2.10% |
| 2024-04-29 | 14.17 | 14.20 | 13.28 | 13.35 | 12.33 | qfq | 21,381,369 | 289,184,019 | -6.05% |
| 2024-04-26 | 14.84 | 15.02 | 13.98 | 14.21 | 13.12 | qfq | 10,481,072 | 149,996,960 | -4.50% |
| 2024-04-25 | 14.72 | 14.93 | 14.66 | 14.88 | 13.74 | qfq | 3,391,900 | 50,260,017 | 0.88% |
| 2024-04-24 | 14.71 | 14.95 | 14.60 | 14.75 | 13.62 | qfq | 3,578,200 | 52,597,230 | -0.41% |
| 2024-04-23 | 14.71 | 14.99 | 14.42 | 14.81 | 13.68 | qfq | 5,078,000 | 74,935,551 | 0.41% |
| 2024-04-22 | 15.00 | 15.22 | 14.62 | 14.75 | 13.62 | qfq | 6,406,200 | 95,076,137 | -1.01% |
| 2024-04-19 | 14.64 | 15.06 | 14.55 | 14.90 | 13.76 | qfq | 5,771,661 | 86,023,107 | 1.29% |
| 2024-04-18 | 15.36 | 15.38 | 14.52 | 14.71 | 13.58 | qfq | 8,826,400 | 131,088,970 | -4.42% |
| 2024-04-17 | 14.91 | 15.43 | 14.68 | 15.39 | 14.21 | qfq | 9,114,100 | 137,283,165 | 3.15% |
| 2024-04-16 | 14.68 | 15.33 | 14.58 | 14.92 | 13.78 | qfq | 9,707,083 | 144,354,252 | 1.36% |
| 2024-04-15 | 14.30 | 14.75 | 14.17 | 14.72 | 13.59 | qfq | 9,023,008 | 131,234,704 | 3.23% |
| 2024-04-12 | 14.23 | 14.39 | 14.11 | 14.26 | 13.17 | qfq | 4,301,981 | 61,465,708 | 0.28% |
| 2024-04-11 | 14.13 | 14.40 | 13.96 | 14.22 | 13.13 | qfq | 5,030,981 | 71,659,550 | 0.78% |
| 2024-04-10 | 13.95 | 14.27 | 13.91 | 14.11 | 13.03 | qfq | 5,524,500 | 78,086,287 | 1.15% |
| 2024-04-09 | 13.91 | 14.01 | 13.70 | 13.95 | 12.88 | qfq | 5,296,220 | 73,457,158 | -0.07% |
| 2024-04-08 | 13.81 | 14.19 | 13.80 | 13.96 | 12.89 | qfq | 4,980,951 | 69,885,452 | 0.29% |
| 2024-04-03 | 13.92 | 14.02 | 13.70 | 13.92 | 12.85 | qfq | 3,328,003 | 46,237,395 | 0.58% |
| 2024-04-02 | 13.70 | 13.93 | 13.63 | 13.84 | 12.78 | qfq | 4,896,327 | 67,538,839 | 0.65% |
| 2024-04-01 | 13.85 | 13.88 | 13.33 | 13.75 | 12.70 | qfq | 6,286,800 | 85,298,418 | -0.79% |
| 2024-03-29 | 13.80 | 14.10 | 13.56 | 13.86 | 12.80 | qfq | 4,685,856 | 65,086,503 | 0.43% |
| 2024-03-28 | 13.77 | 13.89 | 13.55 | 13.80 | 12.74 | qfq | 3,641,300 | 50,144,734 | 0.36% |
| 2024-03-27 | 13.87 | 14.04 | 13.73 | 13.75 | 12.70 | qfq | 4,670,106 | 64,772,026 | -0.51% |
| 2024-03-26 | 13.70 | 14.01 | 13.65 | 13.82 | 12.76 | qfq | 5,765,300 | 79,612,426 | 1.32% |
| 2024-03-25 | 13.40 | 13.84 | 13.38 | 13.64 | 12.60 | qfq | 4,483,826 | 61,345,836 | 1.41% |
| 2024-03-22 | 13.60 | 13.60 | 13.30 | 13.45 | 12.42 | qfq | 2,974,422 | 39,899,990 | -0.22% |
| 2024-03-21 | 13.46 | 13.63 | 13.42 | 13.48 | 12.45 | qfq | 4,743,300 | 64,162,158 | 0.37% |
| 2024-03-20 | 13.44 | 13.65 | 13.30 | 13.43 | 12.40 | qfq | 4,543,455 | 61,168,495 | -0.07% |
| 2024-03-19 | 13.67 | 13.78 | 13.33 | 13.44 | 12.41 | qfq | 8,185,385 | 110,037,381 | -1.68% |
| 2024-03-18 | 13.71 | 13.85 | 13.55 | 13.67 | 12.62 | qfq | 6,668,400 | 91,051,952 | -0.36% |
| 2024-03-15 | 13.95 | 14.19 | 13.60 | 13.72 | 12.67 | qfq | 9,221,605 | 127,919,736 | -2.00% |
| 2024-03-14 | 13.75 | 14.05 | 13.58 | 14.00 | 12.93 | qfq | 7,678,971 | 106,332,831 | 1.45% |
| 2024-03-13 | 13.63 | 13.90 | 13.25 | 13.80 | 12.74 | qfq | 8,770,632 | 118,782,834 | 0.80% |
| 2024-03-12 | 14.21 | 14.23 | 13.65 | 13.69 | 12.64 | qfq | 6,453,103 | 89,384,565 | -4.20% |
| 2024-03-11 | 14.70 | 14.70 | 14.20 | 14.29 | 13.20 | qfq | 7,762,835 | 111,476,451 | -3.05% |
| 2024-03-08 | 14.23 | 14.80 | 14.16 | 14.74 | 13.61 | qfq | 7,071,420 | 102,610,643 | 3.80% |
| 2024-03-07 | 13.84 | 14.20 | 13.84 | 14.20 | 13.11 | qfq | 4,326,300 | 60,875,876 | 2.01% |
| 2024-03-06 | 14.12 | 14.15 | 13.84 | 13.92 | 12.85 | qfq | 4,037,700 | 56,364,866 | -1.49% |
| 2024-03-05 | 13.60 | 14.14 | 13.51 | 14.13 | 13.05 | qfq | 7,048,647 | 98,133,853 | 4.43% |
| 2024-03-04 | 13.59 | 13.70 | 13.42 | 13.53 | 12.49 | qfq | 6,685,042 | 90,693,986 | 0.30% |
| 2024-03-01 | 13.47 | 13.69 | 13.30 | 13.49 | 12.46 | qfq | 5,027,809 | 67,958,038 | 0.37% |
| 2024-02-29 | 13.21 | 13.59 | 13.14 | 13.44 | 12.41 | qfq | 7,892,965 | 105,636,654 | 1.59% |
| 2024-02-28 | 13.11 | 13.64 | 12.91 | 13.23 | 12.22 | qfq | 9,783,383 | 129,442,116 | 0.15% |
| 2024-02-27 | 13.28 | 13.30 | 13.01 | 13.21 | 12.20 | qfq | 8,202,700 | 107,856,577 | -0.90% |
| 2024-02-26 | 13.87 | 13.88 | 13.12 | 13.33 | 12.31 | qfq | 15,653,851 | 209,466,706 | -4.38% |
| 2024-02-23 | 14.09 | 14.23 | 13.80 | 13.94 | 12.87 | qfq | 7,672,382 | 107,241,473 | -1.62% |
| 2024-02-22 | 13.95 | 14.17 | 13.88 | 14.17 | 13.09 | qfq | 6,192,742 | 86,922,450 | 0.57% |
| 2024-02-21 | 14.27 | 14.43 | 13.81 | 14.09 | 13.01 | qfq | 9,259,462 | 130,149,842 | -2.36% |
| 2024-02-20 | 13.63 | 14.49 | 13.51 | 14.43 | 13.33 | qfq | 9,005,702 | 127,307,207 | 5.02% |
| 2024-02-19 | 13.06 | 13.90 | 12.95 | 13.74 | 12.69 | qfq | 9,325,438 | 126,216,918 | 5.13% |
| 2024-02-08 | 13.33 | 13.65 | 12.70 | 13.07 | 12.07 | qfq | 9,575,727 | 126,020,897 | -2.61% |
| 2024-02-07 | 13.29 | 13.50 | 13.05 | 13.42 | 12.39 | qfq | 8,942,683 | 118,338,926 | 0.37% |
| 2024-02-06 | 12.85 | 13.65 | 12.70 | 13.37 | 12.35 | qfq | 11,286,949 | 149,316,883 | 2.77% |
| 2024-02-05 | 12.65 | 13.15 | 12.43 | 13.01 | 12.01 | qfq | 9,535,754 | 121,707,721 | 2.76% |
| 2024-02-02 | 12.08 | 12.68 | 12.01 | 12.66 | 11.69 | qfq | 7,600,279 | 94,338,430 | 4.37% |
| 2024-02-01 | 12.23 | 12.43 | 12.02 | 12.13 | 11.20 | qfq | 7,001,388 | 85,506,244 | -2.41% |
| 2024-01-31 | 12.11 | 12.49 | 12.10 | 12.43 | 11.48 | qfq | 5,654,806 | 69,791,704 | 1.89% |
| 2024-01-30 | 12.21 | 12.60 | 12.17 | 12.20 | 11.27 | qfq | 5,379,201 | 66,224,694 | -1.05% |
| 2024-01-29 | 11.85 | 12.42 | 11.83 | 12.33 | 11.39 | qfq | 8,816,499 | 107,434,037 | 3.70% |
| 2024-01-26 | 11.68 | 11.95 | 11.57 | 11.89 | 10.98 | qfq | 8,050,642 | 94,451,113 | 1.45% |
| 2024-01-25 | 11.67 | 11.84 | 11.58 | 11.72 | 10.82 | qfq | 7,646,400 | 89,620,552 | 0.43% |
| 2024-01-24 | 11.24 | 11.67 | 11.22 | 11.67 | 10.78 | qfq | 6,532,840 | 75,057,129 | 3.83% |
| 2024-01-23 | 11.01 | 11.32 | 10.86 | 11.24 | 10.38 | qfq | 4,304,000 | 47,715,768 | 1.08% |
| 2024-01-22 | 11.60 | 11.64 | 11.01 | 11.12 | 10.27 | qfq | 6,227,100 | 70,529,287 | -4.63% |
| 2024-01-19 | 11.62 | 11.99 | 11.40 | 11.66 | 10.77 | qfq | 6,562,731 | 76,678,885 | 0.34% |
| 2024-01-18 | 11.55 | 11.67 | 11.28 | 11.62 | 10.73 | qfq | 5,949,799 | 68,418,059 | 0.35% |
| 2024-01-17 | 11.71 | 11.88 | 11.57 | 11.58 | 10.69 | qfq | 2,571,350 | 30,125,961 | -1.45% |
| 2024-01-16 | 11.75 | 11.77 | 11.58 | 11.75 | 10.85 | qfq | 2,993,700 | 34,926,611 | 0.26% |
| 2024-01-15 | 11.54 | 11.80 | 11.51 | 11.72 | 10.82 | qfq | 3,595,601 | 42,088,498 | 1.56% |
| 2024-01-12 | 11.43 | 11.62 | 11.32 | 11.54 | 10.66 | qfq | 3,567,527 | 41,127,588 | 1.14% |
| 2024-01-11 | 11.68 | 11.77 | 11.29 | 11.41 | 10.54 | qfq | 5,820,187 | 66,908,334 | -2.31% |
| 2024-01-10 | 11.69 | 11.79 | 11.50 | 11.68 | 10.79 | qfq | 3,450,000 | 40,226,343 | -0.43% |
| 2024-01-09 | 11.56 | 11.78 | 11.33 | 11.73 | 10.83 | qfq | 3,871,400 | 44,994,117 | 1.47% |
| 2024-01-08 | 11.70 | 11.71 | 11.45 | 11.56 | 10.68 | qfq | 7,287,500 | 84,485,467 | -0.43% |
| 2024-01-05 | 11.72 | 11.90 | 11.57 | 11.61 | 10.72 | qfq | 5,223,860 | 61,303,397 | -1.28% |
| 2024-01-04 | 11.61 | 11.88 | 11.51 | 11.76 | 10.86 | qfq | 6,204,326 | 72,673,946 | 1.29% |
| 2024-01-03 | 11.21 | 11.63 | 11.15 | 11.61 | 10.72 | qfq | 7,267,400 | 83,653,547 | 3.20% |
| 2024-01-02 | 11.13 | 11.32 | 11.03 | 11.25 | 10.39 | qfq | 7,686,107 | 86,303,919 | 2.09% |
| 2023-12-29 | 10.82 | 11.05 | 10.78 | 11.02 | 10.18 | qfq | 4,670,300 | 51,131,236 | 1.94% |
| 2023-12-28 | 11.03 | 11.11 | 10.77 | 10.81 | 9.98 | qfq | 5,802,810 | 63,027,766 | -2.17% |
| 2023-12-27 | 10.90 | 11.07 | 10.87 | 11.05 | 10.20 | qfq | 4,412,692 | 48,278,833 | 1.56% |
| 2023-12-26 | 11.15 | 11.21 | 10.88 | 10.88 | 10.05 | qfq | 6,378,940 | 70,209,217 | -1.81% |
| 2023-12-25 | 10.96 | 11.13 | 10.79 | 11.08 | 10.23 | qfq | 4,578,900 | 50,179,673 | 0.73% |
| 2023-12-22 | 10.99 | 11.25 | 10.88 | 11.00 | 10.16 | qfq | 5,650,600 | 62,438,355 | 0.36% |
| 2023-12-21 | 11.09 | 11.09 | 10.85 | 10.96 | 10.12 | qfq | 5,935,900 | 65,006,703 | -0.99% |
| 2023-12-20 | 11.02 | 11.28 | 11.00 | 11.07 | 10.22 | qfq | 6,546,650 | 72,631,517 | 0.09% |
| 2023-12-19 | 11.35 | 11.35 | 10.97 | 11.06 | 10.21 | qfq | 6,816,933 | 75,597,252 | 0.00% |
| 2023-12-18 | 10.80 | 11.12 | 10.78 | 11.06 | 10.21 | qfq | 8,197,847 | 89,929,535 | 1.65% |
| 2023-12-15 | 11.11 | 11.20 | 10.83 | 10.88 | 10.05 | qfq | 9,976,600 | 108,893,895 | -2.51% |
| 2023-12-14 | 11.37 | 11.42 | 11.11 | 11.16 | 10.31 | qfq | 8,980,039 | 100,787,318 | -2.28% |
| 2023-12-13 | 11.51 | 11.70 | 11.40 | 11.42 | 10.55 | qfq | 8,677,087 | 100,086,520 | -1.13% |
| 2023-12-12 | 11.17 | 11.59 | 11.13 | 11.55 | 10.67 | qfq | 7,625,126 | 86,756,438 | 2.76% |
| 2023-12-11 | 10.91 | 11.44 | 10.80 | 11.24 | 10.38 | qfq | 14,568,447 | 163,111,727 | 3.88% |
| 2023-12-08 | 10.94 | 11.00 | 10.82 | 10.82 | 9.99 | qfq | 14,038,562 | 153,245,974 | -0.92% |
| 2023-12-07 | 10.92 | 10.97 | 10.82 | 10.92 | 10.08 | qfq | 6,470,200 | 70,517,782 | 0.37% |
| 2023-12-06 | 11.10 | 11.10 | 10.78 | 10.88 | 10.05 | qfq | 6,022,960 | 65,421,717 | -1.36% |
| 2023-12-05 | 11.11 | 11.12 | 11.00 | 11.03 | 10.19 | qfq | 4,824,200 | 53,324,305 | -0.36% |
| 2023-12-04 | 10.87 | 11.09 | 10.82 | 11.07 | 10.22 | qfq | 5,727,139 | 62,986,588 | 2.03% |
| 2023-12-01 | 10.65 | 11.00 | 10.65 | 10.85 | 10.02 | qfq | 6,020,161 | 65,320,954 | 1.88% |
| 2023-11-30 | 10.62 | 10.70 | 10.58 | 10.65 | 9.83 | qfq | 4,063,140 | 43,287,220 | 0.76% |
| 2023-11-29 | 10.57 | 10.69 | 10.49 | 10.57 | 9.76 | qfq | 4,063,787 | 43,144,381 | 0.00% |
| 2023-11-28 | 10.42 | 10.58 | 10.37 | 10.57 | 9.76 | qfq | 3,223,871 | 33,849,877 | 1.05% |
| 2023-11-27 | 10.42 | 10.55 | 10.25 | 10.46 | 9.66 | qfq | 4,349,982 | 45,244,531 | 1.16% |
| 2023-11-24 | 10.24 | 10.40 | 10.22 | 10.34 | 9.55 | qfq | 2,382,700 | 24,623,387 | 0.88% |
| 2023-11-23 | 10.34 | 10.40 | 10.20 | 10.25 | 9.47 | qfq | 3,579,082 | 36,875,509 | -0.58% |
| 2023-11-22 | 10.21 | 10.40 | 10.21 | 10.31 | 9.52 | qfq | 2,007,382 | 20,746,031 | 0.19% |
| 2023-11-21 | 10.13 | 10.35 | 10.13 | 10.29 | 9.50 | qfq | 3,582,305 | 36,798,178 | 1.38% |
| 2023-11-20 | 10.16 | 10.22 | 10.07 | 10.15 | 9.37 | qfq | 3,748,900 | 38,056,032 | 0.00% |
| 2023-11-17 | 10.03 | 10.19 | 9.94 | 10.15 | 9.37 | qfq | 4,779,846 | 48,327,462 | 1.10% |
| 2023-11-16 | 9.86 | 10.10 | 9.83 | 10.04 | 9.27 | qfq | 6,681,774 | 66,718,608 | 1.62% |
| 2023-11-15 | 9.89 | 9.92 | 9.71 | 9.88 | 9.12 | qfq | 4,740,430 | 46,677,458 | -0.20% |
| 2023-11-14 | 10.08 | 10.08 | 9.77 | 9.90 | 9.14 | qfq | 8,865,445 | 87,561,651 | -1.88% |
| 2023-11-13 | 10.41 | 10.45 | 9.76 | 10.09 | 9.32 | qfq | 13,722,472 | 137,082,370 | -3.54% |
| 2023-11-10 | 10.20 | 10.51 | 10.11 | 10.46 | 9.66 | qfq | 8,230,597 | 85,080,021 | 2.45% |
| 2023-11-09 | 10.24 | 10.25 | 10.12 | 10.21 | 9.43 | qfq | 2,611,160 | 26,592,324 | -0.87% |
| 2023-11-08 | 10.19 | 10.45 | 10.15 | 10.30 | 9.51 | qfq | 7,170,600 | 73,795,331 | 1.38% |
| 2023-11-07 | 9.98 | 10.21 | 9.91 | 10.16 | 9.38 | qfq | 6,445,900 | 64,942,844 | 1.70% |
| 2023-11-06 | 10.07 | 10.17 | 9.74 | 9.99 | 9.23 | qfq | 9,844,369 | 97,434,321 | -1.38% |
| 2023-11-03 | 10.24 | 10.39 | 10.11 | 10.13 | 9.35 | qfq | 5,180,744 | 52,800,324 | -1.55% |
| 2023-11-02 | 10.11 | 10.43 | 10.00 | 10.29 | 9.50 | qfq | 7,330,702 | 75,205,723 | 1.68% |
| 2023-11-01 | 10.14 | 10.15 | 9.94 | 10.12 | 9.35 | qfq | 5,601,114 | 56,392,390 | -0.20% |
| 2023-10-31 | 9.82 | 10.24 | 9.78 | 10.14 | 9.36 | qfq | 6,786,295 | 67,965,857 | 2.84% |
| 2023-10-30 | 10.25 | 10.32 | 9.81 | 9.86 | 9.11 | qfq | 8,575,101 | 85,669,898 | -3.62% |
| 2023-10-27 | 10.34 | 10.58 | 10.22 | 10.23 | 9.45 | qfq | 6,372,904 | 65,980,492 | -1.06% |
| 2023-10-26 | 10.08 | 10.37 | 9.92 | 10.34 | 9.55 | qfq | 9,516,230 | 96,813,600 | 2.17% |
| 2023-10-25 | 10.55 | 10.75 | 9.91 | 10.12 | 9.35 | qfq | 14,878,035 | 151,375,199 | -4.53% |
| 2023-10-24 | 10.60 | 10.69 | 10.42 | 10.60 | 9.79 | qfq | 3,678,969 | 38,734,597 | -0.47% |
| 2023-10-23 | 10.49 | 10.76 | 10.30 | 10.65 | 9.83 | qfq | 9,957,551 | 105,369,155 | 1.33% |
| 2023-10-20 | 10.98 | 10.98 | 10.30 | 10.51 | 9.71 | qfq | 9,191,104 | 97,124,067 | -4.80% |
| 2023-10-19 | 11.02 | 11.16 | 10.92 | 11.04 | 10.19 | qfq | 5,591,333 | 61,923,267 | -0.18% |
| 2023-10-18 | 11.14 | 11.17 | 10.83 | 11.06 | 10.21 | qfq | 5,617,977 | 61,976,000 | -0.72% |
| 2023-10-17 | 10.91 | 11.21 | 10.91 | 11.14 | 10.29 | qfq | 5,540,045 | 61,417,199 | 1.92% |
| 2023-10-16 | 10.89 | 11.06 | 10.84 | 10.93 | 10.09 | qfq | 3,363,083 | 36,756,510 | 0.46% |
| 2023-10-13 | 10.81 | 11.02 | 10.81 | 10.88 | 10.05 | qfq | 2,614,400 | 28,512,774 | 0.46% |
| 2023-10-12 | 10.84 | 11.06 | 10.80 | 10.83 | 10.00 | qfq | 3,989,016 | 43,512,451 | 0.46% |
| 2023-10-11 | 10.94 | 10.99 | 10.66 | 10.78 | 9.95 | qfq | 6,611,448 | 71,175,754 | -0.92% |
| 2023-10-10 | 11.07 | 11.13 | 10.87 | 10.88 | 10.05 | qfq | 4,143,471 | 45,414,741 | -2.07% |
| 2023-10-09 | 11.08 | 11.14 | 10.91 | 11.11 | 10.26 | qfq | 3,857,159 | 42,541,935 | 0.09% |
| 2023-09-28 | 11.11 | 11.23 | 10.98 | 11.10 | 10.25 | qfq | 4,473,099 | 49,575,662 | -0.27% |
| 2023-09-27 | 11.41 | 11.42 | 11.05 | 11.13 | 10.28 | qfq | 6,555,795 | 73,236,846 | -2.45% |
| 2023-09-26 | 11.31 | 11.48 | 11.31 | 11.41 | 10.54 | qfq | 4,108,941 | 46,863,125 | 0.35% |
| 2023-09-25 | 11.05 | 11.39 | 11.04 | 11.37 | 10.50 | qfq | 6,126,441 | 69,243,384 | 2.52% |
| 2023-09-22 | 11.11 | 11.25 | 11.03 | 11.09 | 10.24 | qfq | 5,484,200 | 60,956,162 | -0.27% |
| 2023-09-21 | 11.10 | 11.20 | 11.01 | 11.12 | 10.27 | qfq | 4,862,502 | 53,962,986 | 0.45% |
| 2023-09-20 | 11.16 | 11.18 | 10.96 | 11.07 | 10.22 | qfq | 7,520,848 | 83,080,996 | -1.16% |
| 2023-09-19 | 11.02 | 11.28 | 10.96 | 11.20 | 10.34 | qfq | 6,481,838 | 72,489,952 | 1.54% |
| 2023-09-18 | 11.22 | 11.23 | 10.80 | 11.03 | 10.19 | qfq | 7,488,100 | 82,447,279 | -1.69% |
| 2023-09-15 | 11.28 | 11.47 | 11.07 | 11.22 | 10.36 | qfq | 9,681,401 | 108,718,081 | -0.36% |
| 2023-09-14 | 10.96 | 11.77 | 10.93 | 11.26 | 10.40 | qfq | 10,562,623 | 119,007,459 | 2.27% |
| 2023-09-13 | 10.97 | 11.07 | 10.90 | 11.01 | 10.17 | qfq | 3,356,537 | 36,831,750 | 0.36% |
| 2023-09-12 | 10.99 | 11.08 | 10.87 | 10.97 | 10.13 | qfq | 3,052,356 | 33,457,188 | -0.09% |
| 2023-09-11 | 11.00 | 11.20 | 10.91 | 10.98 | 10.14 | qfq | 4,857,712 | 53,531,657 | -0.36% |
| 2023-09-08 | 10.89 | 11.09 | 10.74 | 11.02 | 10.18 | qfq | 5,652,344 | 61,812,009 | 1.29% |
| 2023-09-07 | 10.47 | 11.05 | 10.47 | 10.88 | 10.05 | qfq | 9,988,069 | 108,183,660 | 3.32% |
| 2023-09-06 | 10.52 | 10.56 | 10.35 | 10.53 | 9.72 | qfq | 5,550,013 | 57,964,816 | 0.10% |
| 2023-09-05 | 10.51 | 10.58 | 10.34 | 10.52 | 9.71 | qfq | 7,332,800 | 76,774,057 | 0.10% |
| 2023-09-04 | 10.73 | 10.78 | 10.38 | 10.51 | 9.71 | qfq | 8,934,978 | 93,739,459 | -1.87% |
| 2023-09-01 | 10.70 | 10.83 | 10.56 | 10.71 | 9.89 | qfq | 4,825,308 | 51,491,260 | -0.28% |
| 2023-08-31 | 10.60 | 10.81 | 10.54 | 10.74 | 9.92 | qfq | 5,808,691 | 62,240,225 | 0.66% |
| 2023-08-30 | 10.72 | 10.82 | 10.54 | 10.67 | 9.85 | qfq | 5,590,271 | 59,682,635 | -0.65% |
| 2023-08-29 | 10.82 | 10.89 | 10.60 | 10.74 | 9.92 | qfq | 6,183,701 | 66,407,708 | -0.46% |
| 2023-08-28 | 11.12 | 11.13 | 10.63 | 10.79 | 9.96 | qfq | 9,152,111 | 98,791,026 | -0.64% |
| 2023-08-25 | 10.90 | 11.05 | 10.76 | 10.86 | 10.03 | qfq | 4,656,100 | 50,736,682 | -0.37% |
| 2023-08-24 | 11.20 | 11.25 | 10.84 | 10.90 | 10.07 | qfq | 6,909,213 | 75,946,177 | -2.59% |
| 2023-08-23 | 11.18 | 11.34 | 11.03 | 11.19 | 10.33 | qfq | 5,197,694 | 58,196,180 | 0.00% |
| 2023-08-22 | 11.13 | 11.22 | 10.76 | 11.19 | 10.33 | qfq | 9,379,495 | 102,775,454 | 1.08% |
| 2023-08-21 | 11.26 | 11.26 | 10.92 | 11.07 | 10.22 | qfq | 9,017,557 | 100,272,735 | 0.73% |
| 2023-08-18 | 10.85 | 11.10 | 10.82 | 10.99 | 10.15 | qfq | 5,053,201 | 55,463,645 | 1.57% |
| 2023-08-17 | 10.70 | 10.87 | 10.60 | 10.82 | 9.99 | qfq | 5,362,962 | 57,589,107 | 0.37% |
| 2023-08-16 | 10.81 | 10.99 | 10.61 | 10.78 | 9.95 | qfq | 8,176,555 | 88,174,057 | -0.92% |
| 2023-08-15 | 10.50 | 10.96 | 10.50 | 10.88 | 10.05 | qfq | 10,105,783 | 109,163,957 | 4.02% |
| 2023-08-14 | 10.19 | 10.73 | 10.03 | 10.46 | 9.66 | qfq | 11,076,737 | 116,109,747 | 1.75% |
| 2023-08-11 | 10.14 | 10.39 | 10.06 | 10.28 | 9.49 | qfq | 9,392,815 | 96,722,771 | 1.38% |
| 2023-08-10 | 9.96 | 10.24 | 9.88 | 10.14 | 9.36 | qfq | 3,689,720 | 37,285,415 | 2.01% |
| 2023-08-09 | 10.02 | 10.02 | 9.82 | 9.94 | 9.18 | qfq | 5,132,801 | 50,893,798 | -1.00% |
| 2023-08-08 | 9.85 | 10.08 | 9.69 | 10.04 | 9.27 | qfq | 7,092,200 | 70,436,109 | 1.72% |
| 2023-08-07 | 9.93 | 9.94 | 9.76 | 9.87 | 9.11 | qfq | 5,202,149 | 51,198,904 | -0.60% |
| 2023-08-04 | 10.18 | 10.20 | 9.89 | 9.93 | 9.17 | qfq | 5,880,200 | 58,619,589 | -1.68% |
| 2023-08-03 | 10.13 | 10.21 | 10.05 | 10.10 | 9.33 | qfq | 3,312,475 | 33,525,526 | -0.20% |
| 2023-08-02 | 10.32 | 10.32 | 9.98 | 10.12 | 9.35 | qfq | 5,742,000 | 57,990,914 | -1.94% |
| 2023-08-01 | 10.24 | 10.38 | 10.12 | 10.32 | 9.53 | qfq | 6,475,252 | 66,626,893 | 0.68% |
| 2023-07-31 | 10.22 | 10.31 | 10.06 | 10.25 | 9.47 | qfq | 7,472,220 | 76,132,847 | 1.18% |
| 2023-07-28 | 9.94 | 10.18 | 9.91 | 10.13 | 9.35 | qfq | 9,705,329 | 98,030,834 | 1.50% |
| 2023-07-27 | 9.88 | 10.09 | 9.81 | 9.98 | 9.22 | qfq | 9,057,001 | 90,410,473 | 1.11% |
| 2023-07-26 | 9.90 | 9.99 | 9.73 | 9.87 | 9.11 | qfq | 11,264,556 | 110,988,210 | -0.80% |
| 2023-07-25 | 10.30 | 10.40 | 9.85 | 9.95 | 9.19 | qfq | 21,914,635 | 219,651,295 | -1.87% |
| 2023-07-24 | 9.50 | 10.14 | 9.45 | 10.14 | 9.36 | qfq | 18,201,701 | 180,527,252 | 9.98% |
| 2023-07-21 | 9.31 | 9.38 | 9.13 | 9.22 | 8.51 | qfq | 6,977,801 | 64,353,311 | -0.65% |
| 2023-07-20 | 9.70 | 9.74 | 9.18 | 9.28 | 8.57 | qfq | 13,456,700 | 125,542,941 | -4.13% |
| 2023-07-19 | 9.53 | 9.78 | 9.38 | 9.68 | 8.94 | qfq | 9,634,600 | 92,765,471 | -4.72% |
| 2023-07-18 | 9.87 | 10.25 | 9.80 | 10.16 | 8.87 | qfq | 10,458,538 | 105,051,225 | 3.15% |
| 2023-07-17 | 9.95 | 9.97 | 9.73 | 9.85 | 8.60 | qfq | 6,655,050 | 65,252,462 | -0.61% |