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
贵研铂业600459.SH
最近收盘价17.732026-07-17
最近交易日2026-07-17
成交量（股）29,044,339
成交额（元）527,705,883
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.24918 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-07 | cash_dividend | 0.24014 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.19006 | — | — | — | 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 | 18.45 | 18.88 | 17.71 | 17.73 | 17.73 | qfq | 29,044,339 | 527,705,883 | -5.29% |
| 2026-07-16 | 19.30 | 19.69 | 18.65 | 18.72 | 18.72 | qfq | 25,843,995 | 494,409,504 | -4.25% |
| 2026-07-15 | 20.66 | 20.73 | 19.42 | 19.55 | 19.55 | qfq | 26,344,557 | 522,612,961 | -4.54% |
| 2026-07-14 | 19.88 | 20.48 | 19.72 | 20.48 | 20.48 | qfq | 24,113,357 | 485,696,318 | 2.35% |
| 2026-07-13 | 21.18 | 21.51 | 19.99 | 20.01 | 20.01 | qfq | 27,739,813 | 570,613,252 | -7.02% |
| 2026-07-10 | 21.80 | 23.14 | 21.52 | 21.52 | 21.52 | qfq | 41,178,098 | 918,980,012 | -1.37% |
| 2026-07-09 | 21.50 | 21.87 | 20.40 | 21.82 | 21.82 | qfq | 36,156,482 | 767,197,357 | 2.63% |
| 2026-07-08 | 22.68 | 22.81 | 21.25 | 21.26 | 21.26 | qfq | 35,148,343 | 767,299,527 | -6.26% |
| 2026-07-07 | 23.19 | 23.60 | 22.53 | 22.68 | 22.68 | qfq | 30,537,086 | 703,397,973 | -2.91% |
| 2026-07-06 | 25.55 | 26.55 | 23.16 | 23.36 | 23.36 | qfq | 65,350,391 | 1,605,239,729 | -6.56% |
| 2026-07-03 | 27.55 | 27.65 | 24.99 | 25.00 | 25.00 | qfq | 57,204,769 | 1,479,086,444 | -8.76% |
| 2026-07-02 | 27.00 | 28.69 | 26.01 | 27.40 | 27.40 | qfq | 48,229,122 | 1,322,455,480 | -3.08% |
| 2026-07-01 | 28.45 | 29.99 | 27.58 | 28.27 | 28.27 | qfq | 59,736,831 | 1,714,786,730 | -2.11% |
| 2026-06-30 | 29.28 | 29.75 | 27.56 | 28.88 | 28.88 | qfq | 66,533,826 | 1,902,153,959 | -0.99% |
| 2026-06-29 | 28.40 | 29.79 | 27.80 | 29.17 | 29.17 | qfq | 74,074,933 | 2,139,804,649 | 3.77% |
| 2026-06-26 | 26.63 | 28.58 | 25.70 | 28.11 | 28.11 | qfq | 74,387,023 | 2,039,132,052 | 4.65% |
| 2026-06-25 | 25.68 | 27.65 | 25.31 | 26.86 | 26.61 | qfq | 65,289,706 | 1,752,325,582 | 4.11% |
| 2026-06-24 | 25.69 | 26.45 | 25.19 | 25.80 | 25.56 | qfq | 47,296,461 | 1,212,743,627 | -1.26% |
| 2026-06-23 | 28.00 | 28.00 | 25.73 | 26.13 | 25.89 | qfq | 74,083,367 | 1,981,039,870 | -8.60% |
| 2026-06-22 | 25.90 | 28.69 | 25.86 | 28.59 | 28.32 | qfq | 85,710,296 | 2,342,268,905 | 9.58% |
| 2026-06-18 | 26.28 | 26.88 | 25.58 | 26.09 | 25.85 | qfq | 61,837,300 | 1,619,366,654 | -1.62% |
| 2026-06-17 | 27.20 | 27.36 | 26.20 | 26.52 | 26.27 | qfq | 69,587,144 | 1,853,553,264 | -4.19% |
| 2026-06-16 | 25.80 | 28.05 | 25.18 | 27.68 | 27.42 | qfq | 99,006,070 | 2,641,832,832 | 6.50% |
| 2026-06-15 | 25.30 | 26.00 | 24.87 | 25.99 | 25.75 | qfq | 76,097,395 | 1,948,011,768 | 4.00% |
| 2026-06-12 | 26.43 | 26.89 | 24.79 | 24.99 | 24.76 | qfq | 100,443,672 | 2,568,157,808 | -0.48% |
| 2026-06-11 | 22.50 | 25.11 | 22.46 | 25.11 | 24.88 | qfq | 33,618,717 | 822,988,583 | 9.99% |
| 2026-06-10 | 23.45 | 23.50 | 22.32 | 22.83 | 22.62 | qfq | 54,066,045 | 1,232,322,205 | -5.27% |
| 2026-06-09 | 24.00 | 24.56 | 23.15 | 24.10 | 23.88 | qfq | 58,744,406 | 1,409,527,573 | 1.05% |
| 2026-06-08 | 23.88 | 25.18 | 22.96 | 23.85 | 23.63 | qfq | 63,287,909 | 1,515,397,330 | -3.64% |
| 2026-06-05 | 24.00 | 26.00 | 24.00 | 24.75 | 24.52 | qfq | 76,376,784 | 1,911,531,404 | 2.10% |
| 2026-06-04 | 24.02 | 24.98 | 23.90 | 24.24 | 24.02 | qfq | 66,865,754 | 1,629,036,888 | 0.17% |
| 2026-06-03 | 23.50 | 25.02 | 23.46 | 24.20 | 23.98 | qfq | 97,033,884 | 2,356,719,506 | 3.20% |
| 2026-06-02 | 21.23 | 23.45 | 20.91 | 23.45 | 23.23 | qfq | 57,344,823 | 1,292,437,002 | 9.99% |
| 2026-06-01 | 21.71 | 22.38 | 21.25 | 21.32 | 21.12 | qfq | 33,455,147 | 729,885,243 | -0.79% |
| 2026-05-29 | 23.07 | 23.60 | 21.44 | 21.49 | 21.29 | qfq | 59,219,786 | 1,323,218,537 | -4.49% |
| 2026-05-28 | 20.21 | 22.50 | 20.12 | 22.50 | 22.29 | qfq | 55,045,907 | 1,193,443,986 | 10.02% |
| 2026-05-27 | 21.69 | 21.70 | 20.24 | 20.45 | 20.26 | qfq | 27,677,665 | 576,627,115 | -5.72% |
| 2026-05-26 | 21.31 | 22.11 | 21.14 | 21.69 | 21.49 | qfq | 36,108,995 | 778,899,331 | 2.50% |
| 2026-05-25 | 20.20 | 21.49 | 20.15 | 21.16 | 20.96 | qfq | 34,519,299 | 725,216,196 | 6.60% |
| 2026-05-22 | 19.30 | 20.05 | 19.18 | 19.85 | 19.67 | qfq | 16,889,900 | 332,851,825 | 3.60% |
| 2026-05-21 | 19.97 | 20.42 | 19.16 | 19.16 | 18.98 | qfq | 22,190,624 | 441,444,273 | -2.99% |
| 2026-05-20 | 19.89 | 20.40 | 19.63 | 19.75 | 19.57 | qfq | 19,274,907 | 384,118,734 | -1.15% |
| 2026-05-19 | 20.70 | 20.83 | 19.58 | 19.98 | 19.79 | qfq | 32,480,633 | 648,568,851 | -4.17% |
| 2026-05-18 | 19.01 | 21.31 | 18.79 | 20.85 | 20.66 | qfq | 45,658,536 | 936,046,640 | 7.64% |
| 2026-05-15 | 20.10 | 20.31 | 19.22 | 19.37 | 19.19 | qfq | 25,534,436 | 502,224,039 | -4.96% |
| 2026-05-14 | 21.37 | 21.37 | 20.36 | 20.38 | 20.19 | qfq | 18,798,374 | 390,789,713 | -4.32% |
| 2026-05-13 | 20.98 | 21.46 | 20.94 | 21.30 | 21.10 | qfq | 20,976,774 | 445,914,702 | 1.00% |
| 2026-05-12 | 21.77 | 21.90 | 20.99 | 21.09 | 20.89 | qfq | 20,251,221 | 431,069,427 | -1.82% |
| 2026-05-11 | 21.35 | 21.85 | 21.25 | 21.48 | 21.28 | qfq | 23,101,742 | 497,052,769 | 0.61% |
| 2026-05-08 | 21.20 | 21.56 | 20.97 | 21.35 | 21.15 | qfq | 20,177,310 | 428,717,428 | 0.19% |
| 2026-05-07 | 20.98 | 21.33 | 20.84 | 21.31 | 21.11 | qfq | 23,008,838 | 484,893,768 | 2.95% |
| 2026-05-06 | 20.11 | 20.77 | 20.11 | 20.70 | 20.51 | qfq | 24,541,115 | 502,778,444 | 3.04% |
| 2026-04-30 | 20.20 | 20.53 | 19.93 | 20.09 | 19.90 | qfq | 16,408,749 | 329,983,216 | -2.05% |
| 2026-04-29 | 19.93 | 20.74 | 19.90 | 20.51 | 20.32 | qfq | 17,449,336 | 356,765,650 | 2.35% |
| 2026-04-28 | 20.72 | 20.74 | 19.91 | 20.04 | 19.85 | qfq | 18,174,995 | 366,474,083 | -3.70% |
| 2026-04-27 | 21.32 | 21.54 | 20.77 | 20.81 | 20.62 | qfq | 15,703,609 | 328,840,698 | -2.39% |
| 2026-04-24 | 21.16 | 21.65 | 21.08 | 21.32 | 21.12 | qfq | 15,400,082 | 328,658,191 | -0.84% |
| 2026-04-23 | 22.45 | 22.55 | 21.45 | 21.50 | 21.30 | qfq | 26,535,382 | 577,011,309 | -4.23% |
| 2026-04-22 | 22.19 | 22.60 | 22.05 | 22.45 | 22.24 | qfq | 27,206,957 | 608,776,652 | 1.86% |
| 2026-04-21 | 21.52 | 22.47 | 20.97 | 22.04 | 21.84 | qfq | 29,539,624 | 642,887,272 | 2.27% |
| 2026-04-20 | 21.15 | 21.66 | 21.14 | 21.55 | 21.35 | qfq | 17,689,644 | 379,462,971 | 1.75% |
| 2026-04-17 | 20.81 | 21.29 | 20.81 | 21.18 | 20.98 | qfq | 14,510,797 | 306,805,990 | 0.62% |
| 2026-04-16 | 20.74 | 21.12 | 20.63 | 21.05 | 20.85 | qfq | 15,287,919 | 319,643,814 | 2.18% |
| 2026-04-15 | 20.85 | 21.06 | 20.55 | 20.60 | 20.41 | qfq | 16,794,316 | 349,757,349 | 0.15% |
| 2026-04-14 | 20.58 | 20.75 | 20.34 | 20.57 | 20.38 | qfq | 14,024,630 | 288,279,806 | 1.13% |
| 2026-04-13 | 20.08 | 20.51 | 20.08 | 20.34 | 20.15 | qfq | 10,634,082 | 216,135,144 | 0.00% |
| 2026-04-10 | 20.40 | 20.55 | 20.22 | 20.34 | 20.15 | qfq | 12,080,867 | 246,600,739 | 0.89% |
| 2026-04-09 | 20.08 | 20.44 | 19.91 | 20.16 | 19.97 | qfq | 12,764,600 | 257,545,246 | -1.27% |
| 2026-04-08 | 19.79 | 20.49 | 19.61 | 20.42 | 20.23 | qfq | 23,578,216 | 474,843,033 | 6.52% |
| 2026-04-07 | 19.14 | 19.29 | 19.03 | 19.17 | 18.99 | qfq | 8,888,790 | 170,338,526 | 0.21% |
| 2026-04-03 | 19.40 | 19.51 | 19.13 | 19.13 | 18.95 | qfq | 9,542,240 | 184,312,099 | -0.78% |
| 2026-04-02 | 19.60 | 19.71 | 19.08 | 19.28 | 19.10 | qfq | 14,231,619 | 275,801,895 | -2.63% |
| 2026-04-01 | 19.95 | 20.02 | 19.56 | 19.80 | 19.62 | qfq | 15,161,225 | 299,431,645 | 1.54% |
| 2026-03-31 | 19.58 | 20.14 | 19.43 | 19.50 | 19.32 | qfq | 18,647,476 | 367,528,739 | -0.36% |
| 2026-03-30 | 19.30 | 19.57 | 19.08 | 19.57 | 19.39 | qfq | 17,658,455 | 341,443,665 | 0.93% |
| 2026-03-27 | 18.39 | 19.53 | 18.39 | 19.39 | 19.21 | qfq | 21,003,221 | 402,366,719 | 3.30% |
| 2026-03-26 | 19.00 | 19.33 | 18.63 | 18.77 | 18.60 | qfq | 15,103,278 | 285,626,071 | -1.98% |
| 2026-03-25 | 19.24 | 19.48 | 19.00 | 19.15 | 18.97 | qfq | 22,278,134 | 428,732,025 | 2.35% |
| 2026-03-24 | 18.75 | 18.80 | 18.16 | 18.71 | 18.54 | qfq | 18,623,908 | 344,290,328 | 2.92% |
| 2026-03-23 | 19.00 | 19.27 | 18.04 | 18.18 | 18.01 | qfq | 30,806,425 | 576,026,234 | -7.48% |
| 2026-03-20 | 19.82 | 20.35 | 19.62 | 19.65 | 19.47 | qfq | 20,355,439 | 404,856,531 | -0.96% |
| 2026-03-19 | 19.88 | 20.33 | 19.62 | 19.84 | 19.66 | qfq | 27,939,649 | 555,325,162 | -3.78% |
| 2026-03-18 | 20.69 | 20.77 | 20.27 | 20.62 | 20.43 | qfq | 15,638,225 | 320,787,830 | -0.29% |
| 2026-03-17 | 20.87 | 21.23 | 20.63 | 20.68 | 20.49 | qfq | 21,520,543 | 452,024,165 | -0.19% |
| 2026-03-16 | 21.31 | 21.37 | 20.30 | 20.72 | 20.53 | qfq | 30,215,893 | 624,620,671 | -3.40% |
| 2026-03-13 | 22.02 | 22.35 | 21.35 | 21.45 | 21.25 | qfq | 22,730,911 | 496,074,163 | -2.59% |
| 2026-03-12 | 22.31 | 22.47 | 21.85 | 22.02 | 21.82 | qfq | 21,346,465 | 472,409,059 | -2.44% |
| 2026-03-11 | 23.00 | 23.13 | 22.45 | 22.57 | 22.36 | qfq | 20,114,645 | 456,963,512 | -1.87% |
| 2026-03-10 | 23.23 | 23.33 | 22.80 | 23.00 | 22.79 | qfq | 21,271,746 | 490,064,852 | 0.09% |
| 2026-03-09 | 22.25 | 23.00 | 21.63 | 22.98 | 22.77 | qfq | 29,846,709 | 665,137,812 | -0.69% |
| 2026-03-06 | 23.00 | 23.47 | 22.73 | 23.14 | 22.93 | qfq | 21,965,726 | 507,624,943 | -1.28% |
| 2026-03-05 | 24.01 | 24.30 | 23.14 | 23.44 | 23.22 | qfq | 29,847,136 | 704,955,327 | -0.89% |
| 2026-03-04 | 23.23 | 24.35 | 23.05 | 23.65 | 23.43 | qfq | 38,556,220 | 916,353,346 | -0.55% |
| 2026-03-03 | 25.40 | 25.45 | 23.71 | 23.78 | 23.56 | qfq | 61,090,091 | 1,498,471,222 | -9.48% |
| 2026-03-02 | 26.76 | 26.76 | 24.61 | 26.27 | 26.03 | qfq | 90,822,097 | 2,310,178,257 | 1.62% |
| 2026-02-27 | 23.45 | 25.85 | 23.45 | 25.85 | 25.61 | qfq | 72,237,836 | 1,819,471,825 | 10.00% |
| 2026-02-26 | 24.01 | 24.30 | 23.46 | 23.50 | 23.28 | qfq | 39,969,876 | 950,049,237 | -1.05% |
| 2026-02-25 | 23.20 | 23.98 | 22.91 | 23.75 | 23.53 | qfq | 44,217,509 | 1,045,054,983 | 3.85% |
| 2026-02-24 | 22.52 | 23.29 | 22.23 | 22.87 | 22.66 | qfq | 38,234,733 | 873,191,274 | 4.96% |
| 2026-02-13 | 22.01 | 22.33 | 21.75 | 21.79 | 21.59 | qfq | 28,256,811 | 621,311,684 | -3.58% |
| 2026-02-12 | 22.16 | 22.97 | 22.16 | 22.60 | 22.39 | qfq | 29,702,732 | 672,982,311 | 1.12% |
| 2026-02-11 | 21.52 | 22.86 | 21.52 | 22.35 | 22.14 | qfq | 36,817,416 | 826,539,412 | 3.47% |
| 2026-02-10 | 21.92 | 21.97 | 21.55 | 21.60 | 21.40 | qfq | 18,990,615 | 412,816,762 | -1.46% |
| 2026-02-09 | 21.74 | 22.08 | 21.50 | 21.92 | 21.72 | qfq | 32,222,753 | 703,690,007 | 3.74% |
| 2026-02-06 | 20.26 | 21.49 | 20.00 | 21.13 | 20.93 | qfq | 36,963,752 | 775,719,315 | -0.24% |
| 2026-02-05 | 21.65 | 21.87 | 20.75 | 21.18 | 20.98 | qfq | 36,391,929 | 772,276,734 | -4.12% |
| 2026-02-04 | 22.33 | 22.33 | 21.66 | 22.09 | 21.89 | qfq | 38,016,136 | 833,441,519 | 1.33% |
| 2026-02-03 | 20.95 | 22.05 | 20.81 | 21.80 | 21.60 | qfq | 60,481,051 | 1,291,519,970 | 2.83% |
| 2026-02-02 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | qfq | 13,317,400 | 282,328,880 | -9.98% |
| 2026-01-30 | 24.60 | 24.69 | 23.55 | 23.55 | 23.33 | qfq | 64,939,105 | 1,548,457,739 | -10.01% |
| 2026-01-29 | 27.39 | 28.19 | 25.34 | 26.17 | 25.93 | qfq | 112,691,797 | 3,016,516,756 | -1.62% |
| 2026-01-28 | 24.19 | 26.60 | 24.00 | 26.60 | 26.35 | qfq | 101,564,526 | 2,596,156,942 | 10.01% |
| 2026-01-27 | 24.00 | 24.88 | 23.46 | 24.18 | 23.96 | qfq | 74,542,859 | 1,793,163,154 | -2.81% |
| 2026-01-26 | 25.19 | 25.44 | 24.41 | 24.88 | 24.65 | qfq | 97,102,427 | 2,412,456,397 | 5.02% |
| 2026-01-23 | 22.86 | 24.07 | 22.44 | 23.69 | 23.47 | qfq | 83,557,964 | 1,952,191,921 | 7.24% |
| 2026-01-22 | 21.36 | 22.61 | 21.08 | 22.09 | 21.89 | qfq | 66,994,487 | 1,449,729,888 | 0.96% |
| 2026-01-21 | 21.33 | 21.95 | 21.30 | 21.88 | 21.68 | qfq | 70,521,082 | 1,529,221,323 | 4.39% |
| 2026-01-20 | 21.27 | 21.58 | 20.18 | 20.96 | 20.77 | qfq | 48,570,016 | 1,006,087,757 | -1.04% |
| 2026-01-19 | 21.10 | 21.37 | 20.40 | 21.18 | 20.98 | qfq | 39,153,786 | 823,313,525 | 0.76% |
| 2026-01-16 | 21.16 | 21.85 | 20.97 | 21.02 | 20.82 | qfq | 56,445,330 | 1,206,787,192 | 0.24% |
| 2026-01-15 | 21.00 | 21.74 | 20.71 | 20.97 | 20.78 | qfq | 55,558,493 | 1,179,697,131 | -0.62% |
| 2026-01-14 | 21.32 | 21.56 | 21.00 | 21.10 | 20.90 | qfq | 57,534,452 | 1,225,864,138 | 0.48% |
| 2026-01-13 | 21.32 | 21.66 | 20.90 | 21.00 | 20.81 | qfq | 56,161,430 | 1,196,389,744 | -1.50% |
| 2026-01-12 | 22.20 | 22.20 | 20.98 | 21.32 | 21.12 | qfq | 66,244,563 | 1,408,848,047 | -1.16% |
| 2026-01-09 | 20.50 | 22.15 | 20.36 | 21.57 | 21.37 | qfq | 74,046,084 | 1,572,929,957 | 5.22% |
| 2026-01-08 | 21.00 | 21.32 | 20.30 | 20.50 | 20.31 | qfq | 58,479,469 | 1,215,606,538 | -2.94% |
| 2026-01-07 | 22.00 | 22.79 | 21.05 | 21.12 | 20.92 | qfq | 114,496,795 | 2,482,109,645 | 0.00% |
| 2026-01-06 | 19.79 | 21.12 | 19.60 | 21.12 | 20.92 | qfq | 69,414,254 | 1,438,278,198 | 10.00% |
| 2026-01-05 | 18.98 | 19.33 | 18.82 | 19.20 | 19.02 | qfq | 38,853,927 | 741,659,804 | 3.17% |
| 2025-12-31 | 18.85 | 19.10 | 18.52 | 18.61 | 18.44 | qfq | 35,318,539 | 662,544,270 | -1.22% |
| 2025-12-30 | 18.36 | 18.99 | 18.36 | 18.84 | 18.67 | qfq | 42,630,536 | 799,084,108 | -2.84% |
| 2025-12-29 | 19.78 | 20.25 | 19.11 | 19.39 | 19.21 | qfq | 66,027,768 | 1,298,260,262 | -1.82% |
| 2025-12-26 | 19.95 | 20.10 | 19.44 | 19.75 | 19.57 | qfq | 57,883,582 | 1,143,428,649 | 1.39% |
| 2025-12-25 | 19.42 | 19.59 | 19.09 | 19.48 | 19.30 | qfq | 69,882,262 | 1,348,328,329 | -4.88% |
| 2025-12-24 | 20.55 | 21.09 | 20.11 | 20.48 | 20.29 | qfq | 80,004,279 | 1,646,365,484 | 2.30% |
| 2025-12-23 | 20.40 | 20.86 | 19.91 | 20.02 | 19.83 | qfq | 82,966,590 | 1,679,289,283 | 0.25% |
| 2025-12-22 | 19.25 | 20.15 | 19.08 | 19.97 | 19.78 | qfq | 69,958,081 | 1,376,321,386 | 6.51% |
| 2025-12-19 | 18.69 | 18.91 | 18.30 | 18.75 | 18.58 | qfq | 46,514,934 | 865,592,154 | -1.83% |
| 2025-12-18 | 19.47 | 19.75 | 18.80 | 19.10 | 18.92 | qfq | 64,150,267 | 1,237,655,988 | 0.53% |
| 2025-12-17 | 18.37 | 19.15 | 18.20 | 19.00 | 18.82 | qfq | 66,842,346 | 1,254,306,376 | 5.61% |
| 2025-12-16 | 18.29 | 18.76 | 17.87 | 17.99 | 17.82 | qfq | 62,731,619 | 1,146,681,832 | -0.83% |
| 2025-12-15 | 16.85 | 18.54 | 16.81 | 18.14 | 17.97 | qfq | 71,045,460 | 1,263,808,070 | 7.66% |
| 2025-12-12 | 17.00 | 17.10 | 16.77 | 16.85 | 16.69 | qfq | 18,762,616 | 317,177,805 | 0.18% |
| 2025-12-11 | 16.99 | 17.30 | 16.78 | 16.82 | 16.66 | qfq | 25,923,220 | 440,892,880 | -0.88% |
| 2025-12-10 | 16.92 | 17.11 | 16.77 | 16.97 | 16.81 | qfq | 24,710,060 | 418,787,096 | 1.74% |
| 2025-12-09 | 17.26 | 17.26 | 16.67 | 16.68 | 16.53 | qfq | 27,296,117 | 459,875,664 | -3.92% |
| 2025-12-08 | 17.51 | 17.56 | 17.06 | 17.36 | 17.20 | qfq | 23,957,418 | 413,327,617 | -0.80% |
| 2025-12-05 | 16.78 | 17.55 | 16.73 | 17.50 | 17.34 | qfq | 26,133,989 | 449,618,611 | 3.67% |
| 2025-12-04 | 17.31 | 17.49 | 16.76 | 16.88 | 16.72 | qfq | 24,511,895 | 416,978,241 | -2.09% |
| 2025-12-03 | 17.59 | 17.65 | 17.18 | 17.24 | 17.08 | qfq | 24,278,400 | 422,400,893 | -2.21% |
| 2025-12-02 | 17.65 | 17.83 | 17.50 | 17.63 | 17.47 | qfq | 20,926,799 | 368,809,432 | -1.56% |
| 2025-12-01 | 18.05 | 18.29 | 17.73 | 17.91 | 17.74 | qfq | 41,215,050 | 742,080,491 | 2.05% |
| 2025-11-28 | 17.57 | 17.89 | 17.24 | 17.55 | 17.39 | qfq | 32,977,388 | 579,443,118 | 0.17% |
| 2025-11-27 | 17.58 | 18.38 | 17.32 | 17.52 | 17.36 | qfq | 61,443,309 | 1,098,048,713 | 3.55% |
| 2025-11-26 | 17.32 | 17.38 | 16.85 | 16.92 | 16.76 | qfq | 26,036,452 | 443,549,606 | -2.70% |
| 2025-11-25 | 17.02 | 17.73 | 16.94 | 17.39 | 17.23 | qfq | 32,654,808 | 566,239,621 | 3.70% |
| 2025-11-24 | 16.79 | 17.14 | 16.48 | 16.77 | 16.61 | qfq | 29,004,378 | 486,126,590 | 0.78% |
| 2025-11-21 | 17.80 | 17.94 | 16.61 | 16.64 | 16.49 | qfq | 49,665,967 | 851,674,594 | -8.57% |
| 2025-11-20 | 17.30 | 18.64 | 17.22 | 18.20 | 18.03 | qfq | 61,932,199 | 1,115,985,782 | 5.02% |
| 2025-11-19 | 17.39 | 17.79 | 17.12 | 17.33 | 17.17 | qfq | 25,549,355 | 443,087,995 | -0.97% |
| 2025-11-18 | 18.21 | 18.25 | 17.30 | 17.50 | 17.34 | qfq | 38,894,013 | 684,967,950 | -3.31% |
| 2025-11-17 | 18.59 | 19.15 | 18.02 | 18.10 | 17.93 | qfq | 68,879,403 | 1,263,895,070 | -3.26% |
| 2025-11-14 | 17.22 | 19.14 | 17.22 | 18.71 | 18.54 | qfq | 103,820,702 | 1,943,152,601 | 7.53% |
| 2025-11-13 | 17.30 | 17.70 | 17.25 | 17.40 | 17.24 | qfq | 29,727,346 | 519,410,183 | 1.52% |
| 2025-11-12 | 17.25 | 17.59 | 16.98 | 17.14 | 16.98 | qfq | 20,463,710 | 351,962,715 | -0.70% |
| 2025-11-11 | 17.22 | 17.77 | 16.89 | 17.26 | 17.10 | qfq | 26,026,485 | 449,627,038 | 0.94% |
| 2025-11-10 | 17.50 | 17.75 | 16.98 | 17.10 | 16.94 | qfq | 22,154,393 | 382,075,630 | 0.06% |
| 2025-11-07 | 16.96 | 17.40 | 16.87 | 17.09 | 16.93 | qfq | 23,244,321 | 399,076,063 | -0.12% |
| 2025-11-06 | 16.21 | 17.15 | 16.21 | 17.11 | 16.95 | qfq | 38,704,240 | 652,860,436 | 5.23% |
| 2025-11-05 | 15.91 | 16.35 | 15.86 | 16.26 | 16.11 | qfq | 12,657,043 | 204,031,599 | 0.81% |
| 2025-11-04 | 16.59 | 16.68 | 16.03 | 16.13 | 15.98 | qfq | 17,974,328 | 292,668,217 | -3.41% |
| 2025-11-03 | 16.69 | 16.83 | 16.15 | 16.70 | 16.55 | qfq | 24,451,098 | 401,921,465 | 0.36% |
| 2025-10-31 | 16.79 | 17.16 | 16.60 | 16.64 | 16.49 | qfq | 27,567,986 | 464,446,608 | 0.48% |
| 2025-10-30 | 16.78 | 16.84 | 16.47 | 16.56 | 16.41 | qfq | 20,527,164 | 341,457,325 | -1.72% |
| 2025-10-29 | 15.97 | 16.95 | 15.96 | 16.85 | 16.69 | qfq | 30,485,251 | 502,231,160 | 5.84% |
| 2025-10-28 | 16.21 | 16.23 | 15.89 | 15.92 | 15.77 | qfq | 20,514,432 | 328,761,968 | -2.57% |
| 2025-10-27 | 15.99 | 16.79 | 15.99 | 16.34 | 16.19 | qfq | 29,249,932 | 479,265,894 | 2.32% |
| 2025-10-24 | 16.07 | 16.21 | 15.91 | 15.97 | 15.82 | qfq | 16,850,206 | 269,970,024 | -0.56% |
| 2025-10-23 | 15.89 | 16.10 | 15.51 | 16.06 | 15.91 | qfq | 20,107,382 | 317,220,753 | 0.94% |
| 2025-10-22 | 15.72 | 16.06 | 15.55 | 15.91 | 15.76 | qfq | 20,579,305 | 325,427,782 | -1.67% |
| 2025-10-21 | 16.50 | 16.55 | 16.11 | 16.18 | 16.03 | qfq | 23,631,109 | 385,336,595 | -0.98% |
| 2025-10-20 | 16.60 | 16.78 | 16.24 | 16.34 | 16.19 | qfq | 25,764,727 | 424,470,849 | -3.48% |
| 2025-10-17 | 17.54 | 17.79 | 16.85 | 16.93 | 16.77 | qfq | 28,479,383 | 490,823,132 | -1.63% |
| 2025-10-16 | 17.47 | 17.76 | 17.11 | 17.21 | 17.05 | qfq | 24,603,478 | 429,453,781 | -1.21% |
| 2025-10-15 | 17.70 | 17.76 | 17.02 | 17.42 | 17.26 | qfq | 27,128,558 | 470,294,426 | 0.17% |
| 2025-10-14 | 18.20 | 18.71 | 17.30 | 17.39 | 17.23 | qfq | 48,339,573 | 871,188,148 | -1.86% |
| 2025-10-13 | 17.00 | 17.74 | 16.90 | 17.72 | 17.56 | qfq | 36,157,197 | 625,593,667 | 1.66% |
| 2025-10-10 | 17.70 | 17.75 | 17.35 | 17.43 | 17.27 | qfq | 30,781,334 | 539,948,237 | -2.19% |
| 2025-10-09 | 18.04 | 18.12 | 17.60 | 17.82 | 17.65 | qfq | 42,857,064 | 764,153,587 | 3.18% |
| 2025-09-30 | 16.77 | 17.38 | 16.77 | 17.27 | 17.11 | qfq | 37,304,009 | 641,597,236 | 3.10% |
| 2025-09-29 | 16.60 | 16.98 | 16.28 | 16.75 | 16.59 | qfq | 39,657,073 | 659,943,580 | 4.04% |
| 2025-09-26 | 16.11 | 16.76 | 16.06 | 16.10 | 15.95 | qfq | 41,991,314 | 688,754,502 | 2.94% |
| 2025-09-25 | 15.76 | 15.96 | 15.61 | 15.64 | 15.49 | qfq | 16,619,192 | 261,496,644 | -0.82% |
| 2025-09-24 | 15.70 | 15.88 | 15.53 | 15.77 | 15.62 | qfq | 21,830,333 | 343,371,886 | 2.27% |
| 2025-09-23 | 16.03 | 16.17 | 15.10 | 15.42 | 15.28 | qfq | 33,361,906 | 518,915,930 | -4.93% |
| 2025-09-22 | 16.40 | 16.50 | 15.97 | 16.22 | 16.07 | qfq | 16,471,510 | 265,399,905 | -0.37% |
| 2025-09-19 | 16.22 | 16.44 | 16.16 | 16.28 | 16.13 | qfq | 12,779,800 | 208,170,875 | 0.49% |
| 2025-09-18 | 16.74 | 16.74 | 16.08 | 16.20 | 16.05 | qfq | 27,439,864 | 450,457,338 | -3.86% |
| 2025-09-17 | 16.80 | 16.86 | 16.52 | 16.85 | 16.69 | qfq | 19,080,948 | 318,594,146 | -0.35% |
| 2025-09-16 | 17.48 | 17.58 | 16.59 | 16.91 | 16.75 | qfq | 31,913,382 | 539,121,894 | -2.70% |
| 2025-09-15 | 17.82 | 17.87 | 17.36 | 17.38 | 17.22 | qfq | 24,871,711 | 435,925,014 | -2.25% |
| 2025-09-12 | 17.34 | 18.08 | 17.26 | 17.78 | 17.62 | qfq | 37,151,978 | 658,068,339 | 2.89% |
| 2025-09-11 | 17.28 | 17.43 | 16.99 | 17.28 | 17.12 | qfq | 24,646,420 | 423,532,397 | 0.35% |
| 2025-09-10 | 17.20 | 17.33 | 16.92 | 17.22 | 17.06 | qfq | 20,110,344 | 344,530,391 | -0.86% |
| 2025-09-09 | 17.01 | 17.73 | 16.94 | 17.37 | 17.21 | qfq | 39,118,426 | 680,312,120 | 1.94% |
| 2025-09-08 | 16.76 | 17.18 | 16.70 | 17.04 | 16.88 | qfq | 26,606,732 | 451,823,989 | 1.67% |
| 2025-09-05 | 16.53 | 16.80 | 16.30 | 16.76 | 16.60 | qfq | 24,260,934 | 404,404,976 | 1.39% |
| 2025-09-04 | 16.95 | 17.59 | 16.27 | 16.53 | 16.38 | qfq | 32,564,746 | 549,429,056 | -2.02% |
| 2025-09-03 | 17.76 | 17.80 | 16.73 | 16.87 | 16.71 | qfq | 37,693,324 | 646,611,057 | -3.54% |
| 2025-09-02 | 17.95 | 18.13 | 17.12 | 17.49 | 17.33 | qfq | 56,859,578 | 998,823,351 | 0.46% |
| 2025-09-01 | 17.00 | 17.50 | 16.70 | 17.41 | 17.25 | qfq | 44,091,040 | 755,836,299 | 1.52% |
| 2025-08-29 | 16.62 | 17.40 | 16.51 | 17.15 | 16.99 | qfq | 38,997,346 | 663,061,649 | 3.38% |
| 2025-08-28 | 16.29 | 16.59 | 16.09 | 16.59 | 16.44 | qfq | 21,530,560 | 352,761,466 | 1.97% |
| 2025-08-27 | 16.42 | 16.80 | 16.23 | 16.27 | 16.12 | qfq | 25,718,341 | 424,654,329 | -0.85% |
| 2025-08-26 | 16.40 | 16.56 | 16.22 | 16.41 | 16.26 | qfq | 17,192,871 | 281,665,712 | -0.61% |
| 2025-08-25 | 16.39 | 16.64 | 16.26 | 16.51 | 16.36 | qfq | 24,968,329 | 410,586,499 | 2.17% |
| 2025-08-22 | 16.07 | 16.30 | 16.03 | 16.16 | 16.01 | qfq | 15,068,333 | 243,497,852 | 0.81% |
| 2025-08-21 | 16.14 | 16.40 | 15.96 | 16.03 | 15.88 | qfq | 16,635,478 | 267,766,321 | -0.74% |
| 2025-08-20 | 15.52 | 16.38 | 15.52 | 16.15 | 16.00 | qfq | 30,230,528 | 486,434,795 | 2.74% |
| 2025-08-19 | 15.74 | 15.86 | 15.57 | 15.72 | 15.57 | qfq | 13,355,420 | 209,814,726 | -0.19% |
| 2025-08-18 | 15.76 | 15.85 | 15.64 | 15.75 | 15.60 | qfq | 16,580,711 | 261,013,533 | 0.00% |
| 2025-08-15 | 15.46 | 15.80 | 15.46 | 15.75 | 15.60 | qfq | 11,739,613 | 184,377,250 | 1.48% |
| 2025-08-14 | 15.86 | 15.88 | 15.49 | 15.52 | 15.38 | qfq | 13,899,307 | 217,807,758 | -2.14% |
| 2025-08-13 | 15.52 | 15.93 | 15.50 | 15.86 | 15.71 | qfq | 18,806,701 | 296,067,523 | 2.12% |
| 2025-08-12 | 15.59 | 15.60 | 15.44 | 15.53 | 15.39 | qfq | 8,832,460 | 137,076,133 | -0.32% |
| 2025-08-11 | 15.58 | 15.65 | 15.46 | 15.58 | 15.44 | qfq | 14,587,552 | 227,047,349 | -0.45% |
| 2025-08-08 | 15.53 | 15.81 | 15.44 | 15.65 | 15.50 | qfq | 14,322,653 | 224,020,133 | 0.77% |
| 2025-08-07 | 15.60 | 15.68 | 15.29 | 15.53 | 15.39 | qfq | 11,911,902 | 184,313,667 | 0.06% |
| 2025-08-06 | 15.42 | 15.58 | 15.37 | 15.52 | 15.38 | qfq | 9,665,163 | 149,765,130 | 0.39% |
| 2025-08-05 | 15.45 | 15.57 | 15.39 | 15.46 | 15.32 | qfq | 9,908,126 | 153,274,758 | 0.13% |
| 2025-08-04 | 15.18 | 15.47 | 15.06 | 15.44 | 15.30 | qfq | 13,150,004 | 200,934,293 | 2.32% |
| 2025-08-01 | 15.19 | 15.20 | 15.03 | 15.09 | 14.95 | qfq | 8,902,529 | 134,627,701 | -0.13% |
| 2025-07-31 | 15.48 | 15.48 | 15.07 | 15.11 | 14.97 | qfq | 21,710,663 | 330,894,812 | -4.49% |
| 2025-07-30 | 16.00 | 16.07 | 15.67 | 15.82 | 15.67 | qfq | 12,990,138 | 206,103,899 | -1.13% |
| 2025-07-29 | 16.17 | 16.24 | 15.87 | 16.00 | 15.85 | qfq | 15,517,884 | 248,208,981 | -1.78% |
| 2025-07-28 | 16.50 | 16.50 | 16.02 | 16.29 | 16.14 | qfq | 15,683,341 | 254,564,324 | -0.91% |
| 2025-07-25 | 16.50 | 16.60 | 16.21 | 16.44 | 16.29 | qfq | 18,920,770 | 309,750,434 | -0.90% |
| 2025-07-24 | 16.05 | 16.71 | 16.00 | 16.59 | 16.44 | qfq | 27,291,852 | 448,054,783 | 2.28% |
| 2025-07-23 | 16.25 | 16.43 | 16.15 | 16.22 | 16.07 | qfq | 20,910,599 | 340,828,174 | -0.92% |
| 2025-07-22 | 16.25 | 16.53 | 16.22 | 16.37 | 16.22 | qfq | 24,498,502 | 400,602,024 | 1.36% |
| 2025-07-21 | 16.01 | 16.25 | 16.00 | 16.15 | 16.00 | qfq | 20,833,524 | 336,119,919 | -0.43% |
| 2025-07-18 | 15.75 | 16.58 | 15.67 | 16.22 | 16.07 | qfq | 37,220,396 | 599,280,379 | 4.78% |
| 2025-07-17 | 15.58 | 15.70 | 15.46 | 15.48 | 15.34 | qfq | 9,306,902 | 144,704,543 | -0.19% |
| 2025-07-16 | 15.65 | 15.75 | 15.45 | 15.51 | 15.37 | qfq | 10,429,284 | 162,487,141 | -1.52% |
| 2025-07-15 | 15.64 | 15.95 | 15.60 | 15.75 | 15.60 | qfq | 13,809,061 | 217,332,917 | -0.94% |
| 2025-07-14 | 15.85 | 16.16 | 15.68 | 15.90 | 15.75 | qfq | 28,113,993 | 447,737,340 | 2.19% |
| 2025-07-11 | 15.05 | 15.65 | 15.05 | 15.56 | 15.42 | qfq | 28,618,707 | 441,097,694 | 4.01% |
| 2025-07-10 | 14.89 | 15.02 | 14.89 | 14.96 | 14.82 | qfq | 8,791,320 | 131,398,331 | 0.40% |
| 2025-07-09 | 15.09 | 15.15 | 14.87 | 14.90 | 14.76 | qfq | 11,333,076 | 169,668,707 | -1.19% |
| 2025-07-08 | 15.01 | 15.21 | 15.01 | 15.08 | 14.94 | qfq | 9,862,390 | 149,043,748 | 0.33% |
| 2025-07-07 | 15.20 | 15.21 | 14.98 | 15.03 | 14.89 | qfq | 10,215,430 | 154,242,133 | -2.34% |
| 2025-07-04 | 15.36 | 15.63 | 15.24 | 15.39 | 15.01 | qfq | 15,374,225 | 236,483,736 | -1.22% |
| 2025-07-03 | 15.79 | 15.84 | 15.48 | 15.58 | 15.19 | qfq | 17,610,371 | 275,074,609 | 1.10% |
| 2025-07-02 | 15.41 | 15.57 | 15.33 | 15.41 | 15.03 | qfq | 11,429,145 | 176,137,464 | -0.32% |
| 2025-07-01 | 15.50 | 15.50 | 15.23 | 15.46 | 15.08 | qfq | 16,566,381 | 254,255,016 | -0.32% |
| 2025-06-30 | 15.38 | 15.60 | 15.21 | 15.51 | 15.13 | qfq | 21,102,575 | 324,704,495 | -1.21% |
| 2025-06-27 | 16.10 | 16.18 | 15.68 | 15.70 | 15.31 | qfq | 31,097,495 | 494,002,462 | 0.32% |
| 2025-06-26 | 15.41 | 16.00 | 15.22 | 15.65 | 15.26 | qfq | 38,761,828 | 604,153,601 | 4.40% |
| 2025-06-25 | 14.94 | 15.09 | 14.86 | 14.99 | 14.62 | qfq | 12,990,012 | 194,420,084 | 1.08% |
| 2025-06-24 | 14.95 | 15.04 | 14.81 | 14.83 | 14.46 | qfq | 11,574,970 | 172,453,019 | 0.07% |
| 2025-06-23 | 14.77 | 14.96 | 14.70 | 14.82 | 14.45 | qfq | 10,560,163 | 156,501,720 | 0.07% |
| 2025-06-20 | 14.98 | 15.04 | 14.61 | 14.81 | 14.44 | qfq | 19,001,071 | 280,894,523 | -1.66% |
| 2025-06-19 | 15.50 | 15.68 | 15.02 | 15.06 | 14.69 | qfq | 25,615,720 | 392,452,833 | 0.07% |
| 2025-06-18 | 15.26 | 15.36 | 14.96 | 15.05 | 14.68 | qfq | 14,315,984 | 216,156,609 | -1.05% |
| 2025-06-17 | 15.36 | 15.56 | 15.19 | 15.21 | 14.83 | qfq | 12,840,183 | 196,495,188 | -1.04% |
| 2025-06-16 | 15.20 | 15.55 | 15.19 | 15.37 | 14.99 | qfq | 18,133,704 | 279,172,409 | -1.85% |
| 2025-06-13 | 15.96 | 16.05 | 15.58 | 15.66 | 15.27 | qfq | 23,692,461 | 373,043,022 | -1.39% |
| 2025-06-12 | 15.65 | 16.08 | 15.53 | 15.88 | 15.49 | qfq | 32,285,153 | 508,739,039 | 0.38% |
| 2025-06-11 | 15.37 | 15.88 | 15.36 | 15.82 | 15.43 | qfq | 32,739,239 | 513,627,341 | 2.86% |
| 2025-06-10 | 15.60 | 15.83 | 15.24 | 15.38 | 15.00 | qfq | 27,165,794 | 418,885,592 | -2.10% |
| 2025-06-09 | 15.50 | 15.86 | 15.00 | 15.71 | 15.32 | qfq | 44,091,022 | 680,459,346 | 1.55% |
| 2025-06-06 | 14.98 | 15.57 | 14.91 | 15.47 | 15.09 | qfq | 45,318,138 | 692,632,474 | 6.62% |
| 2025-06-05 | 14.60 | 14.89 | 14.48 | 14.51 | 14.15 | qfq | 14,434,268 | 211,330,922 | 0.07% |
| 2025-06-04 | 14.35 | 14.59 | 14.33 | 14.50 | 14.14 | qfq | 11,364,363 | 164,579,607 | 1.19% |
| 2025-06-03 | 14.11 | 14.51 | 14.08 | 14.33 | 13.98 | qfq | 15,777,938 | 226,129,205 | 1.78% |
| 2025-05-30 | 14.08 | 14.21 | 14.00 | 14.08 | 13.73 | qfq | 7,486,994 | 105,357,981 | -0.07% |
| 2025-05-29 | 14.09 | 14.19 | 14.02 | 14.09 | 13.74 | qfq | 9,676,904 | 136,468,443 | -0.28% |
| 2025-05-28 | 14.17 | 14.25 | 14.04 | 14.13 | 13.78 | qfq | 9,342,876 | 131,985,741 | -0.63% |
| 2025-05-27 | 14.44 | 14.45 | 14.13 | 14.22 | 13.87 | qfq | 15,936,731 | 227,249,094 | -1.86% |
| 2025-05-26 | 14.60 | 14.65 | 14.35 | 14.49 | 14.13 | qfq | 21,383,476 | 309,365,451 | 0.49% |
| 2025-05-23 | 14.29 | 14.68 | 14.25 | 14.42 | 14.06 | qfq | 27,902,741 | 403,115,086 | 2.41% |
| 2025-05-22 | 13.97 | 14.64 | 13.88 | 14.08 | 13.73 | qfq | 30,467,843 | 434,997,925 | 1.00% |
| 2025-05-21 | 13.73 | 14.09 | 13.73 | 13.94 | 13.60 | qfq | 21,036,951 | 292,055,765 | 3.26% |
| 2025-05-20 | 13.40 | 13.55 | 13.38 | 13.50 | 13.17 | qfq | 5,717,515 | 77,018,562 | 0.67% |
| 2025-05-19 | 13.42 | 13.49 | 13.29 | 13.41 | 13.08 | qfq | 4,302,647 | 57,542,998 | -0.07% |
| 2025-05-16 | 13.40 | 13.59 | 13.39 | 13.42 | 13.09 | qfq | 5,831,224 | 78,682,956 | 0.22% |
| 2025-05-15 | 13.54 | 13.56 | 13.38 | 13.39 | 13.06 | qfq | 5,480,068 | 73,658,102 | -1.11% |
| 2025-05-14 | 13.45 | 13.58 | 13.36 | 13.54 | 13.21 | qfq | 7,903,457 | 106,736,348 | 0.74% |
| 2025-05-13 | 13.62 | 13.62 | 13.40 | 13.44 | 13.11 | qfq | 8,719,667 | 117,461,967 | -0.74% |
| 2025-05-12 | 13.40 | 13.62 | 13.37 | 13.54 | 13.21 | qfq | 11,017,169 | 148,857,851 | 1.12% |
| 2025-05-09 | 13.42 | 13.45 | 13.27 | 13.39 | 13.06 | qfq | 7,321,884 | 97,673,369 | -0.22% |
| 2025-05-08 | 13.44 | 13.55 | 13.38 | 13.42 | 13.09 | qfq | 9,768,823 | 131,469,307 | -0.52% |
| 2025-05-07 | 13.49 | 13.56 | 13.38 | 13.49 | 13.16 | qfq | 11,340,208 | 152,842,187 | 0.30% |
| 2025-05-06 | 13.22 | 13.54 | 13.22 | 13.45 | 13.12 | qfq | 13,022,559 | 174,859,785 | 2.05% |
| 2025-04-30 | 13.17 | 13.39 | 13.16 | 13.18 | 12.85 | qfq | 9,971,728 | 132,086,154 | 0.53% |
| 2025-04-29 | 13.17 | 13.25 | 13.06 | 13.11 | 12.79 | qfq | 6,113,381 | 80,383,687 | -0.23% |
| 2025-04-28 | 13.25 | 13.29 | 13.08 | 13.14 | 12.81 | qfq | 6,999,145 | 92,363,295 | -0.45% |
| 2025-04-25 | 13.28 | 13.45 | 13.18 | 13.20 | 12.87 | qfq | 10,956,268 | 145,659,444 | 1.54% |
| 2025-04-24 | 13.15 | 13.23 | 12.97 | 13.00 | 12.68 | qfq | 5,742,109 | 75,031,471 | -1.07% |
| 2025-04-23 | 13.28 | 13.41 | 13.14 | 13.14 | 12.81 | qfq | 8,896,123 | 117,764,036 | -2.09% |
| 2025-04-22 | 13.25 | 13.47 | 13.14 | 13.42 | 13.09 | qfq | 9,555,060 | 127,175,337 | 1.51% |
| 2025-04-21 | 12.92 | 13.27 | 12.87 | 13.22 | 12.89 | qfq | 8,762,663 | 114,789,010 | 2.40% |
| 2025-04-18 | 12.90 | 12.98 | 12.79 | 12.91 | 12.59 | qfq | 5,390,155 | 69,287,663 | -0.31% |
| 2025-04-17 | 12.97 | 13.18 | 12.92 | 12.95 | 12.63 | qfq | 7,543,996 | 98,531,858 | -0.15% |
| 2025-04-16 | 13.08 | 13.13 | 12.80 | 12.97 | 12.65 | qfq | 6,078,066 | 78,633,489 | -0.84% |
| 2025-04-15 | 13.07 | 13.10 | 12.91 | 13.08 | 12.76 | qfq | 5,180,049 | 67,319,531 | -0.08% |
| 2025-04-14 | 12.98 | 13.17 | 12.98 | 13.09 | 12.77 | qfq | 8,659,329 | 113,154,834 | 1.32% |
| 2025-04-11 | 12.78 | 13.03 | 12.71 | 12.92 | 12.60 | qfq | 10,501,647 | 135,572,939 | 1.10% |
| 2025-04-10 | 12.72 | 12.91 | 12.69 | 12.78 | 12.46 | qfq | 10,430,048 | 133,441,453 | 1.83% |
| 2025-04-09 | 12.31 | 12.60 | 11.91 | 12.55 | 12.24 | qfq | 11,157,618 | 137,134,354 | 0.80% |
| 2025-04-08 | 12.54 | 12.68 | 12.27 | 12.45 | 12.14 | qfq | 13,782,128 | 171,292,852 | -0.32% |
| 2025-04-07 | 13.14 | 13.21 | 12.49 | 12.49 | 12.18 | qfq | 16,734,132 | 213,184,382 | -10.01% |
| 2025-04-03 | 13.85 | 13.92 | 13.73 | 13.88 | 13.54 | qfq | 6,685,493 | 92,466,950 | 0.00% |
| 2025-04-02 | 14.04 | 14.06 | 13.84 | 13.88 | 13.54 | qfq | 6,589,122 | 91,756,085 | -1.07% |
| 2025-04-01 | 13.95 | 14.12 | 13.92 | 14.03 | 13.68 | qfq | 6,391,109 | 89,650,948 | 0.57% |
| 2025-03-31 | 14.02 | 14.10 | 13.79 | 13.95 | 13.60 | qfq | 8,132,803 | 113,514,251 | -0.85% |
| 2025-03-28 | 14.22 | 14.27 | 13.95 | 14.07 | 13.72 | qfq | 7,940,653 | 111,698,179 | -0.71% |
| 2025-03-27 | 14.28 | 14.30 | 14.05 | 14.17 | 13.82 | qfq | 8,317,380 | 117,809,324 | -1.25% |
| 2025-03-26 | 14.48 | 14.61 | 14.29 | 14.35 | 14.00 | qfq | 12,376,321 | 178,998,468 | -0.62% |
| 2025-03-25 | 14.23 | 14.51 | 14.20 | 14.44 | 14.08 | qfq | 10,563,681 | 151,990,069 | 1.05% |
| 2025-03-24 | 14.17 | 14.38 | 14.06 | 14.29 | 13.94 | qfq | 10,443,541 | 148,513,914 | 0.92% |
| 2025-03-21 | 14.30 | 14.42 | 14.09 | 14.16 | 13.81 | qfq | 8,833,125 | 125,719,461 | -1.26% |
| 2025-03-20 | 14.42 | 14.47 | 14.29 | 14.34 | 13.99 | qfq | 7,292,364 | 104,766,596 | -0.55% |
| 2025-03-19 | 14.48 | 14.53 | 14.35 | 14.42 | 14.06 | qfq | 7,754,938 | 111,751,123 | -0.28% |
| 2025-03-18 | 14.32 | 14.63 | 14.24 | 14.46 | 14.10 | qfq | 10,361,044 | 149,876,772 | 0.98% |
| 2025-03-17 | 14.50 | 14.51 | 14.28 | 14.32 | 13.97 | qfq | 10,156,735 | 145,979,012 | -1.24% |
| 2025-03-14 | 14.75 | 14.88 | 14.44 | 14.50 | 14.14 | qfq | 16,614,255 | 242,075,814 | 0.00% |
| 2025-03-13 | 14.39 | 14.52 | 14.26 | 14.50 | 14.14 | qfq | 11,407,975 | 163,872,333 | 0.97% |
| 2025-03-12 | 14.53 | 14.62 | 14.33 | 14.36 | 14.00 | qfq | 12,529,480 | 180,797,200 | -1.58% |
| 2025-03-11 | 14.16 | 14.63 | 14.07 | 14.59 | 14.23 | qfq | 22,676,894 | 326,998,206 | 3.04% |
| 2025-03-10 | 14.06 | 14.28 | 14.05 | 14.16 | 13.81 | qfq | 13,833,848 | 195,751,792 | 1.29% |
| 2025-03-07 | 13.66 | 14.07 | 13.66 | 13.98 | 13.63 | qfq | 16,804,498 | 234,709,028 | 1.82% |
| 2025-03-06 | 13.67 | 13.76 | 13.63 | 13.73 | 13.39 | qfq | 7,220,897 | 99,078,369 | 0.66% |
| 2025-03-05 | 13.60 | 13.67 | 13.47 | 13.64 | 13.30 | qfq | 4,312,991 | 58,550,702 | -0.15% |
| 2025-03-04 | 13.51 | 13.69 | 13.45 | 13.66 | 13.32 | qfq | 4,814,128 | 65,494,419 | 0.89% |
| 2025-03-03 | 13.45 | 13.70 | 13.41 | 13.54 | 13.21 | qfq | 7,835,810 | 106,662,281 | 1.04% |
| 2025-02-28 | 13.47 | 13.57 | 13.36 | 13.40 | 13.07 | qfq | 6,245,658 | 84,026,149 | -0.74% |
| 2025-02-27 | 13.64 | 13.70 | 13.39 | 13.50 | 13.17 | qfq | 8,283,930 | 111,933,601 | -0.95% |
| 2025-02-26 | 13.55 | 13.68 | 13.53 | 13.63 | 13.29 | qfq | 5,572,086 | 75,975,798 | 0.59% |
| 2025-02-25 | 13.69 | 13.71 | 13.52 | 13.55 | 13.21 | qfq | 6,688,891 | 91,086,622 | -1.31% |
| 2025-02-24 | 13.72 | 13.80 | 13.56 | 13.73 | 13.39 | qfq | 7,354,501 | 100,869,469 | 0.00% |
| 2025-02-21 | 13.70 | 13.77 | 13.66 | 13.73 | 13.39 | qfq | 6,951,563 | 95,275,253 | 0.29% |
| 2025-02-20 | 13.62 | 13.73 | 13.59 | 13.69 | 13.35 | qfq | 6,053,607 | 82,752,637 | 0.59% |
| 2025-02-19 | 13.57 | 13.66 | 13.56 | 13.61 | 13.27 | qfq | 4,562,684 | 62,066,665 | 0.37% |
| 2025-02-18 | 13.66 | 13.73 | 13.51 | 13.56 | 13.22 | qfq | 6,509,683 | 88,761,272 | -0.73% |
| 2025-02-17 | 13.87 | 13.87 | 13.62 | 13.66 | 13.32 | qfq | 7,923,599 | 108,413,062 | -1.51% |
| 2025-02-14 | 13.84 | 13.92 | 13.75 | 13.87 | 13.53 | qfq | 6,142,265 | 84,921,764 | 0.22% |
| 2025-02-13 | 13.92 | 13.98 | 13.84 | 13.84 | 13.50 | qfq | 5,538,693 | 76,965,341 | -0.72% |
| 2025-02-12 | 13.99 | 14.03 | 13.83 | 13.94 | 13.60 | qfq | 5,975,571 | 83,163,322 | -0.64% |
| 2025-02-11 | 14.01 | 14.12 | 13.98 | 14.03 | 13.68 | qfq | 6,465,914 | 90,829,432 | 0.50% |
| 2025-02-10 | 13.99 | 14.08 | 13.93 | 13.96 | 13.61 | qfq | 6,055,465 | 84,662,872 | -0.57% |
| 2025-02-07 | 14.02 | 14.11 | 13.95 | 14.04 | 13.69 | qfq | 8,605,835 | 120,867,786 | -0.28% |
| 2025-02-06 | 13.82 | 14.10 | 13.81 | 14.08 | 13.73 | qfq | 8,273,012 | 115,557,787 | 1.66% |
| 2025-02-05 | 13.86 | 13.90 | 13.73 | 13.85 | 13.51 | qfq | 6,534,484 | 90,185,778 | 0.95% |
| 2025-01-27 | 13.68 | 13.83 | 13.57 | 13.72 | 13.38 | qfq | 7,884,443 | 108,195,357 | 0.66% |
| 2025-01-24 | 13.42 | 13.63 | 13.38 | 13.63 | 13.29 | qfq | 5,422,111 | 73,261,569 | 1.56% |
| 2025-01-23 | 13.55 | 13.71 | 13.42 | 13.42 | 13.09 | qfq | 7,298,800 | 99,046,536 | -0.52% |
| 2025-01-22 | 13.60 | 13.67 | 13.45 | 13.49 | 13.16 | qfq | 6,331,382 | 85,775,977 | -1.10% |
| 2025-01-21 | 13.66 | 13.70 | 13.50 | 13.64 | 13.30 | qfq | 4,470,564 | 60,821,740 | 0.07% |
| 2025-01-20 | 13.78 | 13.81 | 13.61 | 13.63 | 13.29 | qfq | 7,086,845 | 97,192,832 | -0.94% |
| 2025-01-17 | 14.19 | 14.30 | 13.74 | 13.76 | 13.42 | qfq | 17,385,730 | 243,161,302 | -1.78% |
| 2025-01-16 | 13.85 | 14.06 | 13.85 | 14.01 | 13.66 | qfq | 7,600,294 | 106,237,962 | 1.52% |
| 2025-01-15 | 13.96 | 13.99 | 13.75 | 13.80 | 13.46 | qfq | 4,746,970 | 65,564,657 | -1.08% |
| 2025-01-14 | 13.64 | 13.96 | 13.59 | 13.95 | 13.60 | qfq | 6,541,799 | 90,390,303 | 1.82% |
| 2025-01-13 | 13.52 | 13.82 | 13.42 | 13.70 | 13.36 | qfq | 6,692,748 | 91,374,594 | 1.78% |
| 2025-01-10 | 13.69 | 13.76 | 13.46 | 13.46 | 13.13 | qfq | 4,020,493 | 54,582,071 | -0.96% |
| 2025-01-09 | 13.31 | 13.74 | 13.31 | 13.59 | 13.25 | qfq | 6,096,633 | 82,835,661 | 1.27% |
| 2025-01-08 | 13.56 | 13.58 | 13.18 | 13.42 | 13.09 | qfq | 6,231,980 | 83,353,156 | -1.40% |
| 2025-01-07 | 13.56 | 13.75 | 13.44 | 13.61 | 13.27 | qfq | 3,890,286 | 52,950,655 | 0.37% |
| 2025-01-06 | 13.45 | 13.82 | 13.31 | 13.56 | 13.22 | qfq | 5,357,339 | 72,723,159 | 1.04% |
| 2025-01-03 | 13.50 | 13.85 | 13.37 | 13.42 | 13.09 | qfq | 7,028,983 | 95,641,571 | -0.22% |
| 2025-01-02 | 13.78 | 13.89 | 13.38 | 13.45 | 13.12 | qfq | 6,569,027 | 89,663,776 | -2.04% |
| 2024-12-31 | 14.05 | 14.10 | 13.71 | 13.73 | 13.39 | qfq | 7,146,219 | 99,175,112 | -2.42% |
| 2024-12-30 | 14.06 | 14.11 | 14.01 | 14.07 | 13.72 | qfq | 3,921,567 | 55,149,576 | -0.28% |
| 2024-12-27 | 13.94 | 14.18 | 13.92 | 14.11 | 13.76 | qfq | 6,518,132 | 91,722,438 | 1.15% |
| 2024-12-26 | 14.04 | 14.10 | 13.93 | 13.95 | 13.60 | qfq | 7,556,634 | 105,996,270 | -0.64% |
| 2024-12-25 | 14.08 | 14.10 | 13.93 | 14.04 | 13.69 | qfq | 4,967,265 | 69,597,266 | 0.00% |
| 2024-12-24 | 13.84 | 14.05 | 13.84 | 14.04 | 13.69 | qfq | 4,444,926 | 62,215,267 | 1.45% |
| 2024-12-23 | 14.00 | 14.05 | 13.82 | 13.84 | 13.50 | qfq | 4,896,696 | 68,280,908 | -1.14% |
| 2024-12-20 | 14.02 | 14.07 | 13.95 | 14.00 | 13.65 | qfq | 4,583,065 | 64,208,949 | -0.21% |
| 2024-12-19 | 13.95 | 14.07 | 13.79 | 14.03 | 13.68 | qfq | 6,029,075 | 83,996,952 | 0.14% |
| 2024-12-18 | 14.12 | 14.18 | 13.98 | 14.01 | 13.66 | qfq | 4,749,836 | 66,890,104 | -0.64% |
| 2024-12-17 | 14.16 | 14.24 | 14.02 | 14.10 | 13.75 | qfq | 6,372,122 | 90,003,258 | -0.49% |
| 2024-12-16 | 14.20 | 14.23 | 14.12 | 14.17 | 13.82 | qfq | 5,831,984 | 82,611,431 | 0.07% |
| 2024-12-13 | 14.41 | 14.43 | 14.15 | 14.16 | 13.81 | qfq | 8,987,953 | 127,929,974 | -2.14% |
| 2024-12-12 | 14.32 | 14.50 | 14.27 | 14.47 | 14.11 | qfq | 7,748,155 | 111,620,497 | 0.77% |
| 2024-12-11 | 14.18 | 14.40 | 14.12 | 14.36 | 14.00 | qfq | 8,901,977 | 127,454,251 | 1.20% |
| 2024-12-10 | 14.40 | 14.49 | 14.17 | 14.19 | 13.84 | qfq | 12,313,388 | 176,242,813 | 0.28% |
| 2024-12-09 | 14.18 | 14.34 | 14.06 | 14.15 | 13.80 | qfq | 7,647,295 | 108,609,148 | -0.07% |
| 2024-12-06 | 14.03 | 14.25 | 13.90 | 14.16 | 13.81 | qfq | 8,495,975 | 119,643,484 | 0.93% |
| 2024-12-05 | 14.00 | 14.06 | 13.84 | 14.03 | 13.68 | qfq | 6,783,134 | 94,710,903 | 0.00% |
| 2024-12-04 | 14.25 | 14.29 | 14.00 | 14.03 | 13.68 | qfq | 8,094,169 | 114,520,556 | -1.20% |
| 2024-12-03 | 14.16 | 14.25 | 14.06 | 14.20 | 13.85 | qfq | 7,695,412 | 108,874,153 | 0.07% |
| 2024-12-02 | 14.05 | 14.20 | 13.98 | 14.19 | 13.84 | qfq | 7,367,080 | 104,046,492 | 1.07% |
| 2024-11-29 | 13.93 | 14.16 | 13.86 | 14.04 | 13.69 | qfq | 9,778,361 | 137,390,248 | 0.36% |
| 2024-11-28 | 14.05 | 14.13 | 13.95 | 13.99 | 13.64 | qfq | 6,556,407 | 92,053,475 | -1.06% |
| 2024-11-27 | 13.91 | 14.15 | 13.59 | 14.14 | 13.79 | qfq | 9,780,843 | 135,307,928 | 1.14% |
| 2024-11-26 | 14.05 | 14.20 | 13.95 | 13.98 | 13.63 | qfq | 7,204,040 | 101,285,941 | -1.06% |
| 2024-11-25 | 14.20 | 14.58 | 13.95 | 14.13 | 13.78 | qfq | 12,694,366 | 181,049,865 | 1.44% |
| 2024-11-22 | 14.40 | 14.49 | 13.91 | 13.93 | 13.59 | qfq | 9,245,688 | 131,198,075 | -3.67% |
| 2024-11-21 | 14.41 | 14.50 | 14.29 | 14.46 | 14.10 | qfq | 7,422,857 | 106,904,652 | 0.21% |
| 2024-11-20 | 14.38 | 14.47 | 14.30 | 14.43 | 14.07 | qfq | 7,052,960 | 101,538,126 | 0.28% |
| 2024-11-19 | 14.11 | 14.41 | 14.02 | 14.39 | 14.03 | qfq | 9,662,932 | 137,133,310 | 2.35% |
| 2024-11-18 | 14.23 | 14.39 | 13.99 | 14.06 | 13.71 | qfq | 9,625,538 | 136,631,655 | -0.71% |
| 2024-11-15 | 14.48 | 14.64 | 14.15 | 14.16 | 13.81 | qfq | 11,245,136 | 162,099,823 | -2.28% |
| 2024-11-14 | 15.00 | 15.00 | 14.44 | 14.49 | 14.13 | qfq | 14,186,563 | 208,605,047 | -3.40% |
| 2024-11-13 | 14.93 | 15.21 | 14.90 | 15.00 | 14.63 | qfq | 14,310,784 | 215,074,741 | 0.00% |
| 2024-11-12 | 15.10 | 15.34 | 14.86 | 15.00 | 14.63 | qfq | 25,175,307 | 380,888,351 | -1.25% |
| 2024-11-11 | 14.69 | 15.23 | 14.62 | 15.19 | 14.81 | qfq | 26,869,809 | 402,536,939 | 3.33% |
| 2024-11-08 | 15.10 | 15.15 | 14.66 | 14.70 | 14.34 | qfq | 22,040,721 | 327,828,428 | -1.34% |
| 2024-11-07 | 14.66 | 14.95 | 14.55 | 14.90 | 14.53 | qfq | 20,518,848 | 303,221,682 | 0.13% |
| 2024-11-06 | 14.97 | 15.11 | 14.81 | 14.88 | 14.51 | qfq | 23,793,711 | 355,834,461 | -0.47% |
| 2024-11-05 | 14.53 | 15.02 | 14.50 | 14.95 | 14.58 | qfq | 23,949,945 | 354,533,744 | 2.19% |
| 2024-11-04 | 14.75 | 14.85 | 14.37 | 14.63 | 14.27 | qfq | 19,547,611 | 284,180,716 | 0.21% |
| 2024-11-01 | 14.11 | 14.91 | 14.06 | 14.60 | 14.24 | qfq | 35,962,839 | 524,101,637 | 2.89% |
| 2024-10-31 | 14.05 | 14.29 | 14.01 | 14.19 | 13.84 | qfq | 14,155,841 | 200,796,711 | 1.00% |
| 2024-10-30 | 14.15 | 14.27 | 13.95 | 14.05 | 13.70 | qfq | 12,107,754 | 170,497,642 | -0.71% |
| 2024-10-29 | 14.41 | 14.46 | 14.07 | 14.15 | 13.80 | qfq | 12,351,979 | 175,288,482 | -1.87% |
| 2024-10-28 | 14.23 | 14.44 | 14.23 | 14.42 | 14.06 | qfq | 9,863,759 | 141,662,283 | 0.84% |
| 2024-10-25 | 14.11 | 14.39 | 14.07 | 14.30 | 13.95 | qfq | 10,276,784 | 146,276,322 | 1.63% |
| 2024-10-24 | 14.20 | 14.24 | 13.97 | 14.07 | 13.72 | qfq | 10,593,321 | 148,809,917 | -1.95% |
| 2024-10-23 | 14.22 | 14.40 | 14.10 | 14.35 | 14.00 | qfq | 12,073,324 | 172,218,183 | 1.34% |
| 2024-10-22 | 14.00 | 14.18 | 13.89 | 14.16 | 13.81 | qfq | 11,340,805 | 159,158,104 | 0.78% |
| 2024-10-21 | 13.98 | 14.24 | 13.92 | 14.05 | 13.70 | qfq | 12,842,606 | 180,832,613 | 1.22% |
| 2024-10-18 | 13.54 | 14.12 | 13.45 | 13.88 | 13.54 | qfq | 13,174,343 | 181,425,860 | 2.44% |
| 2024-10-17 | 13.76 | 13.88 | 13.53 | 13.55 | 13.21 | qfq | 8,120,582 | 111,242,894 | -1.45% |
| 2024-10-16 | 13.51 | 13.92 | 13.51 | 13.75 | 13.41 | qfq | 8,356,289 | 114,778,066 | 0.73% |
| 2024-10-15 | 14.00 | 14.01 | 13.63 | 13.65 | 13.31 | qfq | 10,584,640 | 146,082,165 | -2.85% |
| 2024-10-14 | 13.81 | 14.07 | 13.71 | 14.05 | 13.70 | qfq | 7,700,122 | 107,155,208 | 1.81% |
| 2024-10-11 | 14.45 | 14.46 | 13.64 | 13.80 | 13.46 | qfq | 12,057,045 | 168,856,658 | -4.03% |
| 2024-10-10 | 14.31 | 14.69 | 14.10 | 14.38 | 14.02 | qfq | 13,164,111 | 190,128,081 | 1.13% |
| 2024-10-09 | 14.90 | 14.90 | 14.16 | 14.22 | 13.87 | qfq | 20,456,449 | 297,835,625 | -7.00% |
| 2024-10-08 | 16.09 | 16.11 | 14.68 | 15.29 | 14.91 | qfq | 30,851,673 | 474,505,371 | 4.37% |
| 2024-09-30 | 14.01 | 14.76 | 13.86 | 14.65 | 14.29 | qfq | 24,944,250 | 357,736,105 | 8.20% |
| 2024-09-27 | 13.15 | 13.55 | 13.15 | 13.54 | 13.21 | qfq | 10,625,521 | 141,978,901 | 3.99% |
| 2024-09-26 | 12.53 | 13.04 | 12.52 | 13.02 | 12.70 | qfq | 8,915,625 | 113,796,097 | 3.75% |
| 2024-09-25 | 12.65 | 12.87 | 12.53 | 12.55 | 12.24 | qfq | 8,412,581 | 107,017,219 | 0.48% |
| 2024-09-24 | 12.21 | 12.52 | 12.19 | 12.49 | 12.18 | qfq | 7,552,605 | 93,689,868 | 2.88% |
| 2024-09-23 | 12.22 | 12.36 | 12.09 | 12.14 | 11.84 | qfq | 4,564,098 | 55,721,880 | -1.06% |
| 2024-09-20 | 12.25 | 12.31 | 12.18 | 12.27 | 11.97 | qfq | 3,604,165 | 44,126,430 | 0.00% |
| 2024-09-19 | 11.98 | 12.32 | 11.86 | 12.27 | 11.97 | qfq | 6,530,958 | 79,378,185 | 2.85% |
| 2024-09-18 | 11.84 | 11.95 | 11.73 | 11.93 | 11.63 | qfq | 3,272,233 | 38,791,163 | 0.59% |
| 2024-09-13 | 12.01 | 12.06 | 11.85 | 11.86 | 11.57 | qfq | 2,875,230 | 34,292,817 | -0.67% |
| 2024-09-12 | 11.94 | 12.05 | 11.88 | 11.94 | 11.64 | qfq | 3,289,584 | 39,339,394 | 0.25% |
| 2024-09-11 | 11.77 | 11.98 | 11.75 | 11.91 | 11.62 | qfq | 3,030,854 | 36,037,890 | 0.51% |
| 2024-09-10 | 11.95 | 11.97 | 11.66 | 11.85 | 11.56 | qfq | 3,942,744 | 46,463,082 | -0.25% |
| 2024-09-09 | 12.02 | 12.02 | 11.82 | 11.88 | 11.59 | qfq | 3,301,165 | 39,275,193 | -1.08% |
| 2024-09-06 | 12.17 | 12.17 | 12.00 | 12.01 | 11.71 | qfq | 3,077,324 | 37,071,694 | -0.91% |
| 2024-09-05 | 12.12 | 12.18 | 12.03 | 12.12 | 11.82 | qfq | 2,935,224 | 35,520,287 | 0.58% |
| 2024-09-04 | 12.08 | 12.17 | 11.93 | 12.05 | 11.75 | qfq | 2,796,265 | 33,713,405 | -0.82% |
| 2024-09-03 | 12.08 | 12.27 | 12.02 | 12.15 | 11.85 | qfq | 3,510,304 | 42,624,446 | 0.58% |
| 2024-09-02 | 12.40 | 12.44 | 12.06 | 12.08 | 11.78 | qfq | 6,272,717 | 76,615,146 | -3.21% |
| 2024-08-30 | 12.27 | 12.64 | 12.19 | 12.48 | 12.17 | qfq | 7,050,508 | 87,801,747 | 1.46% |
| 2024-08-29 | 12.18 | 12.39 | 12.09 | 12.30 | 12.00 | qfq | 5,273,243 | 64,705,568 | 0.41% |
| 2024-08-28 | 12.09 | 12.46 | 12.06 | 12.25 | 11.95 | qfq | 7,254,776 | 89,282,727 | 1.24% |
| 2024-08-27 | 12.62 | 12.62 | 12.00 | 12.10 | 11.80 | qfq | 10,989,955 | 133,217,396 | -4.65% |
| 2024-08-26 | 12.56 | 12.75 | 12.55 | 12.69 | 12.38 | qfq | 2,916,508 | 36,927,627 | 1.20% |
| 2024-08-23 | 12.46 | 12.59 | 12.38 | 12.54 | 12.23 | qfq | 2,532,189 | 31,636,340 | 0.40% |
| 2024-08-22 | 12.74 | 12.77 | 12.47 | 12.49 | 12.18 | qfq | 3,553,155 | 44,629,591 | -1.73% |
| 2024-08-21 | 12.72 | 12.85 | 12.69 | 12.71 | 12.40 | qfq | 2,877,988 | 36,696,510 | -0.55% |
| 2024-08-20 | 13.03 | 13.03 | 12.70 | 12.78 | 12.46 | qfq | 4,048,749 | 51,910,489 | -1.24% |
| 2024-08-19 | 12.79 | 13.07 | 12.79 | 12.94 | 12.62 | qfq | 4,407,781 | 57,177,446 | 1.01% |
| 2024-08-16 | 12.98 | 12.99 | 12.79 | 12.81 | 12.49 | qfq | 3,217,700 | 41,351,310 | -0.54% |
| 2024-08-15 | 12.81 | 13.02 | 12.71 | 12.88 | 12.56 | qfq | 3,464,760 | 44,674,567 | 0.55% |
| 2024-08-14 | 13.01 | 13.02 | 12.81 | 12.81 | 12.49 | qfq | 3,243,221 | 41,792,464 | -1.61% |
| 2024-08-13 | 12.98 | 13.06 | 12.90 | 13.02 | 12.70 | qfq | 2,461,430 | 31,902,837 | 0.54% |
| 2024-08-12 | 12.90 | 13.03 | 12.84 | 12.95 | 12.63 | qfq | 3,256,331 | 42,092,667 | 0.08% |
| 2024-08-09 | 13.13 | 13.20 | 12.93 | 12.94 | 12.62 | qfq | 3,586,079 | 46,824,166 | -0.46% |
| 2024-08-08 | 12.96 | 13.05 | 12.84 | 13.00 | 12.68 | qfq | 3,027,340 | 39,220,395 | -0.38% |
| 2024-08-07 | 12.87 | 13.11 | 12.79 | 13.05 | 12.73 | qfq | 4,403,438 | 57,132,851 | 0.85% |
| 2024-08-06 | 12.96 | 13.08 | 12.80 | 12.94 | 12.62 | qfq | 4,226,651 | 54,605,800 | 0.86% |
| 2024-08-05 | 13.05 | 13.22 | 12.82 | 12.83 | 12.51 | qfq | 6,956,548 | 90,377,171 | -2.36% |
| 2024-08-02 | 13.20 | 13.28 | 13.08 | 13.14 | 12.81 | qfq | 4,187,837 | 55,187,692 | -1.20% |
| 2024-08-01 | 13.48 | 13.52 | 13.20 | 13.30 | 12.97 | qfq | 6,261,619 | 83,509,610 | -0.97% |
| 2024-07-31 | 12.93 | 13.43 | 12.87 | 13.43 | 13.10 | qfq | 8,794,883 | 116,425,076 | 4.43% |
| 2024-07-30 | 12.76 | 12.88 | 12.63 | 12.86 | 12.54 | qfq | 3,212,169 | 40,974,727 | 0.63% |
| 2024-07-29 | 12.88 | 12.93 | 12.76 | 12.78 | 12.46 | qfq | 2,908,335 | 37,251,260 | -0.85% |
| 2024-07-26 | 12.56 | 12.91 | 12.54 | 12.89 | 12.57 | qfq | 5,749,563 | 73,634,270 | 2.63% |
| 2024-07-25 | 12.61 | 12.71 | 12.44 | 12.56 | 12.25 | qfq | 3,986,335 | 50,051,404 | -1.10% |
| 2024-07-24 | 12.70 | 12.82 | 12.62 | 12.70 | 12.39 | qfq | 4,634,595 | 58,914,344 | -0.16% |
| 2024-07-23 | 13.17 | 13.18 | 12.72 | 12.72 | 12.41 | qfq | 8,074,469 | 104,528,902 | -3.42% |
| 2024-07-22 | 13.35 | 13.38 | 13.11 | 13.17 | 12.84 | qfq | 4,746,117 | 62,615,827 | -1.57% |
| 2024-07-19 | 13.31 | 13.49 | 13.07 | 13.38 | 13.05 | qfq | 5,102,081 | 67,948,094 | -0.52% |
| 2024-07-18 | 13.31 | 13.49 | 13.19 | 13.45 | 13.12 | qfq | 6,253,786 | 83,392,745 | -0.15% |
| 2024-07-17 | 13.83 | 13.87 | 13.42 | 13.47 | 13.14 | qfq | 7,510,943 | 101,919,860 | -1.46% |
| 2024-07-16 | 13.61 | 13.76 | 13.56 | 13.67 | 13.33 | qfq | 5,335,867 | 72,873,684 | -0.07% |
| 2024-07-15 | 13.78 | 13.85 | 13.52 | 13.68 | 13.34 | qfq | 5,702,060 | 77,990,471 | 0.00% |
| 2024-07-12 | 13.93 | 13.99 | 13.57 | 13.68 | 13.34 | qfq | 9,047,953 | 124,130,764 | -1.44% |
| 2024-07-11 | 13.50 | 13.95 | 13.40 | 13.88 | 13.54 | qfq | 12,373,755 | 169,904,845 | 4.20% |
| 2024-07-10 | 13.42 | 13.72 | 13.26 | 13.32 | 12.99 | qfq | 10,515,658 | 142,101,900 | -1.99% |
| 2024-07-09 | 13.07 | 13.71 | 12.95 | 13.59 | 13.25 | qfq | 10,210,873 | 136,605,193 | 3.35% |
| 2024-07-08 | 13.38 | 13.43 | 13.09 | 13.15 | 12.82 | qfq | 5,556,009 | 73,530,073 | -1.57% |
| 2024-07-05 | 13.07 | 13.38 | 12.92 | 13.36 | 13.03 | qfq | 6,572,643 | 86,626,041 | 2.53% |
| 2024-07-04 | 13.40 | 13.56 | 12.94 | 13.03 | 12.71 | qfq | 7,433,987 | 97,958,848 | -3.62% |
| 2024-07-03 | 13.50 | 13.59 | 13.43 | 13.52 | 13.00 | qfq | 3,576,886 | 48,335,356 | 0.07% |
| 2024-07-02 | 13.63 | 13.71 | 13.43 | 13.51 | 12.99 | qfq | 5,472,106 | 74,104,098 | -1.24% |
| 2024-07-01 | 13.51 | 13.71 | 13.51 | 13.68 | 13.15 | qfq | 7,294,051 | 99,338,556 | 1.26% |
| 2024-06-28 | 13.33 | 13.66 | 13.33 | 13.51 | 12.99 | qfq | 5,245,752 | 70,897,090 | 1.27% |
| 2024-06-27 | 13.72 | 13.72 | 13.30 | 13.34 | 12.83 | qfq | 5,554,070 | 74,735,633 | -2.77% |
| 2024-06-26 | 13.54 | 13.75 | 13.37 | 13.72 | 13.19 | qfq | 5,728,127 | 77,585,749 | 0.59% |
| 2024-06-25 | 13.39 | 13.74 | 13.38 | 13.64 | 13.12 | qfq | 5,442,855 | 73,886,632 | 1.94% |
| 2024-06-24 | 13.70 | 13.70 | 13.32 | 13.38 | 12.87 | qfq | 6,866,940 | 92,497,798 | -3.18% |
| 2024-06-21 | 13.85 | 14.00 | 13.75 | 13.82 | 13.29 | qfq | 3,957,865 | 54,792,632 | -0.22% |
| 2024-06-20 | 14.03 | 14.16 | 13.80 | 13.85 | 13.32 | qfq | 5,762,416 | 80,323,973 | -1.35% |
| 2024-06-19 | 14.12 | 14.30 | 14.00 | 14.04 | 13.50 | qfq | 5,789,332 | 81,731,190 | -1.13% |
| 2024-06-18 | 14.00 | 14.25 | 13.96 | 14.20 | 13.65 | qfq | 4,354,943 | 61,616,260 | 1.43% |
| 2024-06-17 | 14.06 | 14.23 | 13.97 | 14.00 | 13.46 | qfq | 4,995,999 | 70,402,361 | -1.20% |
| 2024-06-14 | 14.02 | 14.20 | 14.00 | 14.17 | 13.63 | qfq | 4,940,112 | 69,662,907 | 0.28% |
| 2024-06-13 | 14.36 | 14.40 | 14.02 | 14.13 | 13.59 | qfq | 7,011,668 | 99,182,479 | -2.08% |
| 2024-06-12 | 14.33 | 14.52 | 14.28 | 14.43 | 13.88 | qfq | 5,238,549 | 75,538,125 | 0.28% |
| 2024-06-11 | 14.29 | 14.45 | 14.10 | 14.39 | 13.84 | qfq | 6,596,606 | 94,104,043 | -1.57% |
| 2024-06-07 | 14.80 | 14.92 | 14.48 | 14.62 | 14.06 | qfq | 7,214,510 | 105,460,769 | -0.48% |
| 2024-06-06 | 14.88 | 15.08 | 14.60 | 14.69 | 14.13 | qfq | 8,086,559 | 120,103,163 | -0.94% |
| 2024-06-05 | 14.72 | 15.02 | 14.63 | 14.83 | 14.26 | qfq | 6,411,088 | 95,183,753 | -0.67% |
| 2024-06-04 | 14.71 | 15.02 | 14.59 | 14.93 | 14.36 | qfq | 7,775,890 | 115,128,207 | 1.98% |
| 2024-06-03 | 15.11 | 15.11 | 14.43 | 14.64 | 14.08 | qfq | 13,040,251 | 191,839,595 | -3.05% |
| 2024-05-31 | 15.23 | 15.39 | 15.06 | 15.10 | 14.52 | qfq | 8,033,950 | 121,819,321 | -1.05% |
| 2024-05-30 | 15.56 | 15.81 | 15.20 | 15.26 | 14.67 | qfq | 12,531,866 | 193,935,535 | -2.43% |
| 2024-05-29 | 15.07 | 15.73 | 15.00 | 15.64 | 15.04 | qfq | 15,396,731 | 239,023,093 | 3.78% |
| 2024-05-28 | 15.03 | 15.47 | 14.98 | 15.07 | 14.49 | qfq | 11,858,625 | 180,702,523 | 0.94% |
| 2024-05-27 | 14.73 | 14.93 | 14.64 | 14.93 | 14.36 | qfq | 5,956,895 | 88,054,560 | 1.63% |
| 2024-05-24 | 14.70 | 14.84 | 14.67 | 14.69 | 14.13 | qfq | 6,841,819 | 100,968,575 | -0.54% |
| 2024-05-23 | 15.10 | 15.10 | 14.70 | 14.77 | 14.20 | qfq | 12,285,344 | 182,583,756 | -4.03% |
| 2024-05-22 | 15.57 | 15.70 | 15.30 | 15.39 | 14.80 | qfq | 8,756,316 | 135,628,988 | -1.28% |
| 2024-05-21 | 15.99 | 16.16 | 15.53 | 15.59 | 14.99 | qfq | 14,105,088 | 221,850,196 | -2.50% |
| 2024-05-20 | 15.68 | 16.09 | 15.57 | 15.99 | 15.38 | qfq | 19,394,029 | 307,357,898 | 4.44% |
| 2024-05-17 | 15.25 | 15.33 | 14.97 | 15.31 | 14.72 | qfq | 8,588,124 | 130,193,098 | 0.33% |
| 2024-05-16 | 15.68 | 15.75 | 15.20 | 15.26 | 14.67 | qfq | 10,934,285 | 169,142,141 | -1.29% |
| 2024-05-15 | 15.40 | 15.80 | 15.28 | 15.46 | 14.87 | qfq | 13,384,359 | 208,454,660 | 0.98% |
| 2024-05-14 | 15.35 | 15.51 | 15.26 | 15.31 | 14.72 | qfq | 6,850,686 | 105,194,714 | 0.13% |
| 2024-05-13 | 15.35 | 15.38 | 15.15 | 15.29 | 14.70 | qfq | 6,597,422 | 100,708,691 | -1.42% |
| 2024-05-10 | 15.58 | 15.82 | 15.30 | 15.51 | 14.91 | qfq | 9,561,737 | 147,992,170 | 0.58% |
| 2024-05-09 | 15.01 | 15.48 | 15.01 | 15.42 | 14.83 | qfq | 8,263,165 | 126,801,402 | 2.32% |
| 2024-05-08 | 15.31 | 15.33 | 15.00 | 15.07 | 14.49 | qfq | 7,489,952 | 113,253,925 | -1.89% |
| 2024-05-07 | 15.30 | 15.61 | 15.24 | 15.36 | 14.77 | qfq | 9,745,455 | 150,139,239 | 0.46% |
| 2024-05-06 | 15.14 | 15.30 | 14.90 | 15.29 | 14.70 | qfq | 10,633,975 | 161,095,626 | 2.55% |
| 2024-04-30 | 15.44 | 15.59 | 14.83 | 14.91 | 14.34 | qfq | 11,955,217 | 180,073,199 | -3.68% |
| 2024-04-29 | 14.94 | 15.57 | 14.94 | 15.48 | 14.88 | qfq | 14,322,289 | 219,359,435 | 5.02% |
| 2024-04-26 | 14.36 | 14.77 | 14.28 | 14.74 | 14.17 | qfq | 8,671,951 | 126,174,778 | 3.22% |
| 2024-04-25 | 14.21 | 14.45 | 14.08 | 14.28 | 13.73 | qfq | 5,061,640 | 72,271,691 | -0.21% |
| 2024-04-24 | 14.01 | 14.35 | 13.96 | 14.31 | 13.76 | qfq | 7,999,151 | 113,417,983 | 2.29% |
| 2024-04-23 | 14.46 | 14.59 | 13.95 | 13.99 | 13.45 | qfq | 12,867,953 | 182,313,015 | -4.37% |
| 2024-04-22 | 14.92 | 15.20 | 14.60 | 14.63 | 14.07 | qfq | 10,067,186 | 149,590,892 | -1.94% |
| 2024-04-19 | 14.79 | 15.32 | 14.76 | 14.92 | 14.35 | qfq | 13,740,057 | 206,303,552 | 0.61% |
| 2024-04-18 | 15.17 | 15.17 | 14.52 | 14.83 | 14.26 | qfq | 17,950,364 | 265,091,102 | -2.88% |
| 2024-04-17 | 14.96 | 15.28 | 14.84 | 15.27 | 14.68 | qfq | 10,007,821 | 151,120,915 | 3.04% |
| 2024-04-16 | 15.42 | 15.59 | 14.81 | 14.82 | 14.25 | qfq | 10,582,527 | 159,980,589 | -4.51% |
| 2024-04-15 | 15.76 | 15.83 | 15.15 | 15.52 | 14.92 | qfq | 15,590,709 | 241,098,331 | -3.36% |
| 2024-04-12 | 15.85 | 16.22 | 15.66 | 16.06 | 15.44 | qfq | 13,785,056 | 220,286,964 | 2.03% |
| 2024-04-11 | 15.43 | 16.09 | 15.29 | 15.74 | 15.13 | qfq | 12,904,395 | 202,250,406 | 0.25% |
| 2024-04-10 | 16.01 | 16.12 | 15.59 | 15.70 | 15.10 | qfq | 14,219,189 | 224,495,587 | -1.63% |
| 2024-04-09 | 16.15 | 16.29 | 15.80 | 15.96 | 15.35 | qfq | 13,608,373 | 217,651,734 | 0.95% |
| 2024-04-08 | 15.78 | 16.36 | 15.78 | 15.81 | 15.20 | qfq | 25,322,769 | 407,068,482 | 0.32% |
| 2024-04-03 | 15.60 | 15.99 | 15.55 | 15.76 | 15.15 | qfq | 19,285,022 | 304,496,293 | 1.87% |
| 2024-04-02 | 15.05 | 15.62 | 15.05 | 15.47 | 14.88 | qfq | 14,569,612 | 224,741,664 | 2.72% |
| 2024-04-01 | 14.97 | 15.25 | 14.92 | 15.06 | 14.48 | qfq | 8,924,230 | 134,570,885 | 1.28% |
| 2024-03-29 | 14.70 | 14.91 | 14.60 | 14.87 | 14.30 | qfq | 6,850,254 | 101,292,584 | 2.55% |
| 2024-03-28 | 14.30 | 14.66 | 14.29 | 14.50 | 13.94 | qfq | 4,902,140 | 71,052,330 | 1.19% |
| 2024-03-27 | 14.49 | 14.64 | 14.33 | 14.33 | 13.78 | qfq | 6,353,272 | 92,107,737 | -1.24% |
| 2024-03-26 | 14.66 | 14.77 | 14.31 | 14.51 | 13.95 | qfq | 8,970,806 | 130,033,775 | -1.23% |
| 2024-03-25 | 14.88 | 15.08 | 14.69 | 14.69 | 14.13 | qfq | 7,328,587 | 109,027,562 | -1.61% |
| 2024-03-22 | 15.16 | 15.21 | 14.78 | 14.93 | 14.36 | qfq | 6,563,078 | 97,964,986 | -1.84% |
| 2024-03-21 | 15.18 | 15.38 | 14.91 | 15.21 | 14.63 | qfq | 9,194,408 | 139,336,918 | 1.54% |
| 2024-03-20 | 15.00 | 15.07 | 14.81 | 14.98 | 14.40 | qfq | 7,126,579 | 106,439,590 | -0.73% |
| 2024-03-19 | 15.08 | 15.40 | 15.00 | 15.09 | 14.51 | qfq | 9,985,756 | 151,904,669 | -0.20% |
| 2024-03-18 | 15.11 | 15.35 | 14.98 | 15.12 | 14.54 | qfq | 11,629,311 | 175,695,067 | -0.40% |
| 2024-03-15 | 14.26 | 15.18 | 14.21 | 15.18 | 14.60 | qfq | 20,807,454 | 308,962,388 | 6.08% |
| 2024-03-14 | 14.35 | 14.57 | 14.21 | 14.31 | 13.76 | qfq | 6,146,421 | 88,656,591 | 0.35% |
| 2024-03-13 | 14.20 | 14.38 | 14.07 | 14.26 | 13.71 | qfq | 5,095,250 | 72,461,468 | 0.35% |
| 2024-03-12 | 14.44 | 14.46 | 14.11 | 14.21 | 13.66 | qfq | 6,356,650 | 90,579,047 | -1.59% |
| 2024-03-11 | 14.44 | 14.58 | 14.32 | 14.44 | 13.88 | qfq | 7,316,020 | 105,594,053 | 0.91% |
| 2024-03-08 | 14.42 | 14.54 | 14.12 | 14.31 | 13.76 | qfq | 7,186,892 | 102,581,847 | 0.28% |
| 2024-03-07 | 14.08 | 14.63 | 14.08 | 14.27 | 13.72 | qfq | 11,233,341 | 161,645,314 | 2.00% |
| 2024-03-06 | 13.98 | 14.18 | 13.88 | 13.99 | 13.45 | qfq | 4,568,485 | 64,057,010 | -0.43% |
| 2024-03-05 | 13.95 | 14.07 | 13.82 | 14.05 | 13.51 | qfq | 5,350,208 | 74,590,423 | 0.29% |
| 2024-03-04 | 14.22 | 14.35 | 13.87 | 14.01 | 13.47 | qfq | 7,356,145 | 103,268,489 | -1.89% |
| 2024-03-01 | 14.39 | 14.84 | 14.16 | 14.28 | 13.73 | qfq | 11,672,382 | 168,169,772 | 1.49% |
| 2024-02-29 | 13.52 | 14.07 | 13.38 | 14.07 | 13.53 | qfq | 8,777,231 | 121,327,890 | 3.53% |
| 2024-02-28 | 13.70 | 14.24 | 13.59 | 13.59 | 13.07 | qfq | 10,968,676 | 152,849,573 | -0.66% |
| 2024-02-27 | 13.56 | 13.69 | 13.47 | 13.68 | 13.15 | qfq | 4,699,023 | 63,823,600 | 0.96% |
| 2024-02-26 | 13.59 | 13.75 | 13.53 | 13.55 | 13.03 | qfq | 4,588,336 | 62,474,141 | -0.22% |
| 2024-02-23 | 13.56 | 13.59 | 13.42 | 13.58 | 13.06 | qfq | 3,671,731 | 49,685,795 | 0.07% |
| 2024-02-22 | 13.50 | 13.61 | 13.38 | 13.57 | 13.05 | qfq | 3,564,432 | 48,122,707 | 0.44% |
| 2024-02-21 | 13.45 | 13.86 | 13.33 | 13.51 | 12.99 | qfq | 5,206,308 | 71,117,548 | -0.07% |
| 2024-02-20 | 13.48 | 13.56 | 13.29 | 13.52 | 13.00 | qfq | 3,708,223 | 49,747,519 | -0.22% |
| 2024-02-19 | 13.71 | 13.86 | 13.40 | 13.55 | 13.03 | qfq | 6,051,922 | 82,449,296 | -1.17% |
| 2024-02-08 | 13.67 | 14.10 | 13.63 | 13.71 | 13.18 | qfq | 9,062,823 | 126,094,530 | 0.66% |
| 2024-02-07 | 12.86 | 13.66 | 12.84 | 13.62 | 13.10 | qfq | 8,647,531 | 116,261,111 | 6.24% |
| 2024-02-06 | 11.72 | 12.93 | 11.68 | 12.82 | 12.33 | qfq | 7,545,236 | 92,928,909 | 8.09% |
| 2024-02-05 | 12.42 | 12.44 | 11.42 | 11.86 | 11.40 | qfq | 8,115,923 | 97,576,643 | -5.57% |
| 2024-02-02 | 12.74 | 13.17 | 12.31 | 12.56 | 12.08 | qfq | 6,202,048 | 79,111,554 | -1.41% |
| 2024-02-01 | 13.00 | 13.08 | 12.68 | 12.74 | 12.25 | qfq | 3,491,114 | 44,885,001 | -2.00% |
| 2024-01-31 | 13.20 | 13.26 | 12.81 | 13.00 | 12.50 | qfq | 4,030,824 | 52,444,491 | -1.81% |
| 2024-01-30 | 13.45 | 13.50 | 13.21 | 13.24 | 12.73 | qfq | 4,839,942 | 64,583,768 | -2.22% |
| 2024-01-29 | 13.61 | 13.71 | 13.47 | 13.54 | 13.02 | qfq | 3,575,362 | 48,597,133 | -0.29% |
| 2024-01-26 | 13.67 | 13.75 | 13.54 | 13.58 | 13.06 | qfq | 3,409,806 | 46,502,565 | -0.29% |
| 2024-01-25 | 13.43 | 13.77 | 13.32 | 13.62 | 13.10 | qfq | 5,726,280 | 77,642,312 | 1.26% |
| 2024-01-24 | 13.18 | 13.46 | 12.88 | 13.45 | 12.93 | qfq | 4,546,461 | 59,897,926 | 2.05% |
| 2024-01-23 | 12.84 | 13.21 | 12.50 | 13.18 | 12.67 | qfq | 6,210,866 | 80,165,798 | 2.49% |
| 2024-01-22 | 13.31 | 13.33 | 12.83 | 12.86 | 12.37 | qfq | 6,264,029 | 81,689,420 | -3.96% |
| 2024-01-19 | 13.13 | 13.46 | 13.05 | 13.39 | 12.88 | qfq | 4,877,292 | 64,811,231 | 1.21% |
| 2024-01-18 | 13.30 | 13.37 | 12.79 | 13.23 | 12.72 | qfq | 7,624,894 | 99,344,062 | -1.05% |
| 2024-01-17 | 13.73 | 13.77 | 13.37 | 13.37 | 12.86 | qfq | 4,268,022 | 57,961,540 | -2.55% |
| 2024-01-16 | 13.93 | 14.06 | 13.55 | 13.72 | 13.19 | qfq | 5,647,827 | 77,723,233 | -1.79% |
| 2024-01-15 | 14.09 | 14.13 | 13.92 | 13.97 | 13.43 | qfq | 2,503,959 | 35,070,988 | -0.85% |
| 2024-01-12 | 14.06 | 14.26 | 14.02 | 14.09 | 13.55 | qfq | 2,682,267 | 37,972,934 | -0.14% |
| 2024-01-11 | 14.01 | 14.19 | 13.87 | 14.11 | 13.57 | qfq | 3,575,971 | 50,176,084 | 0.64% |
| 2024-01-10 | 14.01 | 14.21 | 13.94 | 14.02 | 13.48 | qfq | 2,166,485 | 30,446,957 | -0.28% |
| 2024-01-09 | 14.02 | 14.26 | 13.92 | 14.06 | 13.52 | qfq | 3,246,294 | 45,709,847 | 0.57% |
| 2024-01-08 | 14.30 | 14.30 | 13.98 | 13.98 | 13.44 | qfq | 3,719,274 | 52,468,743 | -2.10% |
| 2024-01-05 | 14.30 | 14.42 | 14.22 | 14.28 | 13.73 | qfq | 4,382,182 | 62,809,435 | -0.35% |
| 2024-01-04 | 14.36 | 14.42 | 14.22 | 14.33 | 13.78 | qfq | 2,650,202 | 37,942,188 | -0.35% |
| 2024-01-03 | 14.33 | 14.44 | 14.28 | 14.38 | 13.83 | qfq | 3,280,519 | 47,122,093 | -0.07% |
| 2024-01-02 | 14.35 | 14.48 | 14.29 | 14.39 | 13.84 | qfq | 4,117,628 | 59,369,021 | 0.21% |
| 2023-12-29 | 14.29 | 14.38 | 14.25 | 14.36 | 13.81 | qfq | 3,955,829 | 56,625,297 | 0.49% |
| 2023-12-28 | 14.08 | 14.33 | 14.03 | 14.29 | 13.74 | qfq | 5,226,020 | 74,325,579 | 1.49% |
| 2023-12-27 | 14.03 | 14.10 | 13.89 | 14.08 | 13.54 | qfq | 2,482,781 | 34,778,586 | 0.43% |
| 2023-12-26 | 14.09 | 14.14 | 13.92 | 14.02 | 13.48 | qfq | 2,459,369 | 34,497,172 | -0.50% |
| 2023-12-25 | 14.08 | 14.16 | 14.01 | 14.09 | 13.55 | qfq | 2,891,873 | 40,690,918 | -0.35% |
| 2023-12-22 | 14.02 | 14.28 | 13.88 | 14.14 | 13.60 | qfq | 5,208,016 | 73,535,423 | 0.50% |
| 2023-12-21 | 13.95 | 14.11 | 13.77 | 14.07 | 13.53 | qfq | 4,827,160 | 67,281,636 | 1.08% |
| 2023-12-20 | 14.14 | 14.14 | 13.92 | 13.92 | 13.38 | qfq | 2,831,178 | 39,670,457 | -1.07% |
| 2023-12-19 | 14.10 | 14.11 | 13.92 | 14.07 | 13.53 | qfq | 3,585,440 | 50,201,241 | 0.07% |
| 2023-12-18 | 14.20 | 14.22 | 14.03 | 14.06 | 13.52 | qfq | 3,667,982 | 51,766,931 | -1.33% |
| 2023-12-15 | 14.35 | 14.41 | 14.20 | 14.25 | 13.70 | qfq | 3,097,808 | 44,294,822 | 0.00% |
| 2023-12-14 | 14.35 | 14.40 | 14.18 | 14.25 | 13.70 | qfq | 2,836,316 | 40,509,788 | 0.14% |
| 2023-12-13 | 14.32 | 14.34 | 14.17 | 14.23 | 13.68 | qfq | 3,844,981 | 54,880,478 | -0.42% |
| 2023-12-12 | 14.25 | 14.30 | 14.20 | 14.29 | 13.74 | qfq | 2,111,679 | 30,081,559 | 0.07% |
| 2023-12-11 | 14.13 | 14.32 | 13.92 | 14.28 | 13.73 | qfq | 3,812,337 | 53,817,845 | 0.63% |
| 2023-12-08 | 14.38 | 14.48 | 14.18 | 14.19 | 13.64 | qfq | 4,205,592 | 60,037,847 | -1.53% |
| 2023-12-07 | 14.38 | 14.45 | 14.21 | 14.41 | 13.86 | qfq | 3,394,082 | 48,546,489 | 0.28% |
| 2023-12-06 | 14.25 | 14.51 | 14.20 | 14.37 | 13.82 | qfq | 4,030,796 | 58,057,532 | 0.63% |
| 2023-12-05 | 14.47 | 14.49 | 14.27 | 14.28 | 13.73 | qfq | 4,006,201 | 57,556,285 | -1.79% |
| 2023-12-04 | 14.51 | 14.69 | 14.50 | 14.54 | 13.98 | qfq | 4,828,334 | 70,530,865 | 0.62% |
| 2023-12-01 | 14.43 | 14.48 | 14.26 | 14.45 | 13.89 | qfq | 3,747,469 | 53,783,217 | 0.28% |
| 2023-11-30 | 14.63 | 14.68 | 14.35 | 14.41 | 13.86 | qfq | 5,698,631 | 82,286,245 | -1.91% |
| 2023-11-29 | 14.61 | 14.80 | 14.58 | 14.69 | 14.13 | qfq | 4,550,988 | 66,916,539 | 0.48% |
| 2023-11-28 | 14.57 | 14.63 | 14.43 | 14.62 | 14.06 | qfq | 2,528,822 | 36,765,717 | 0.07% |
| 2023-11-27 | 14.46 | 14.64 | 14.40 | 14.61 | 14.05 | qfq | 2,877,127 | 41,782,704 | 0.76% |
| 2023-11-24 | 14.72 | 14.73 | 14.48 | 14.50 | 13.94 | qfq | 3,156,427 | 45,961,090 | -1.56% |
| 2023-11-23 | 14.60 | 14.74 | 14.51 | 14.73 | 14.16 | qfq | 3,537,903 | 51,731,759 | 0.75% |
| 2023-11-22 | 14.83 | 14.84 | 14.59 | 14.62 | 14.06 | qfq | 3,882,158 | 57,025,157 | -0.95% |
| 2023-11-21 | 14.80 | 14.96 | 14.75 | 14.76 | 14.19 | qfq | 4,274,221 | 63,485,262 | -0.47% |
| 2023-11-20 | 14.77 | 14.84 | 14.67 | 14.83 | 14.26 | qfq | 5,245,003 | 77,430,741 | 0.41% |
| 2023-11-17 | 14.74 | 14.84 | 14.65 | 14.77 | 14.20 | qfq | 3,620,907 | 53,421,090 | 0.00% |
| 2023-11-16 | 14.93 | 14.98 | 14.72 | 14.77 | 14.20 | qfq | 4,813,684 | 71,439,871 | -1.40% |
| 2023-11-15 | 14.78 | 15.05 | 14.72 | 14.98 | 14.40 | qfq | 10,084,198 | 150,092,717 | 2.67% |
| 2023-11-14 | 14.60 | 14.64 | 14.55 | 14.59 | 14.03 | qfq | 2,774,685 | 40,493,271 | -0.14% |
| 2023-11-13 | 14.55 | 14.63 | 14.43 | 14.61 | 14.05 | qfq | 4,277,523 | 62,120,073 | 0.62% |
| 2023-11-10 | 14.53 | 14.63 | 14.47 | 14.52 | 13.96 | qfq | 2,348,502 | 34,140,590 | -0.48% |
| 2023-11-09 | 14.54 | 14.63 | 14.47 | 14.59 | 14.03 | qfq | 3,737,420 | 54,437,016 | 0.34% |
| 2023-11-08 | 14.68 | 14.72 | 14.48 | 14.54 | 13.98 | qfq | 5,650,099 | 82,375,078 | -1.42% |
| 2023-11-07 | 14.83 | 14.86 | 14.57 | 14.75 | 14.18 | qfq | 4,998,908 | 73,436,768 | -0.20% |
| 2023-11-06 | 14.59 | 14.80 | 14.56 | 14.78 | 14.21 | qfq | 6,977,913 | 102,419,280 | 1.93% |
| 2023-11-03 | 14.41 | 14.59 | 14.40 | 14.50 | 13.94 | qfq | 4,698,602 | 68,152,916 | 0.42% |
| 2023-11-02 | 14.63 | 14.66 | 14.41 | 14.44 | 13.88 | qfq | 3,006,854 | 43,657,431 | -1.03% |
| 2023-11-01 | 14.62 | 14.67 | 14.49 | 14.59 | 14.03 | qfq | 4,637,466 | 67,687,702 | -0.07% |
| 2023-10-31 | 14.72 | 14.74 | 14.47 | 14.60 | 14.04 | qfq | 5,022,956 | 73,276,067 | -0.82% |
| 2023-10-30 | 14.65 | 14.82 | 14.58 | 14.72 | 14.15 | qfq | 7,111,012 | 104,588,591 | 0.27% |
| 2023-10-27 | 14.46 | 14.68 | 14.35 | 14.68 | 14.12 | qfq | 5,842,562 | 85,230,309 | 2.23% |
| 2023-10-26 | 14.33 | 14.42 | 14.09 | 14.36 | 13.81 | qfq | 5,195,951 | 73,947,114 | 0.07% |
| 2023-10-25 | 14.34 | 14.65 | 14.25 | 14.35 | 13.80 | qfq | 6,239,746 | 90,099,888 | 0.91% |
| 2023-10-24 | 14.00 | 14.25 | 14.00 | 14.22 | 13.67 | qfq | 3,692,185 | 52,136,875 | 1.79% |
| 2023-10-23 | 14.25 | 14.34 | 13.92 | 13.97 | 13.43 | qfq | 4,423,444 | 62,403,976 | -2.78% |
| 2023-10-20 | 14.40 | 14.53 | 14.35 | 14.37 | 13.82 | qfq | 2,683,639 | 38,692,624 | -0.28% |
| 2023-10-19 | 14.40 | 14.57 | 14.34 | 14.41 | 13.86 | qfq | 2,471,088 | 35,700,581 | -0.28% |
| 2023-10-18 | 14.60 | 14.67 | 14.45 | 14.45 | 13.89 | qfq | 2,550,661 | 37,096,015 | -1.50% |
| 2023-10-17 | 14.67 | 14.75 | 14.62 | 14.67 | 14.11 | qfq | 2,308,229 | 33,885,023 | 0.07% |
| 2023-10-16 | 14.77 | 15.02 | 14.61 | 14.66 | 14.10 | qfq | 3,124,575 | 46,037,294 | -0.68% |
| 2023-10-13 | 14.79 | 14.82 | 14.66 | 14.76 | 14.19 | qfq | 3,062,770 | 45,147,080 | -1.07% |
| 2023-10-12 | 14.77 | 14.93 | 14.74 | 14.92 | 14.35 | qfq | 3,116,281 | 46,310,128 | 1.29% |
| 2023-10-11 | 14.85 | 14.92 | 14.70 | 14.73 | 14.16 | qfq | 3,381,452 | 50,080,984 | -0.81% |
| 2023-10-10 | 15.02 | 15.10 | 14.85 | 14.85 | 14.28 | qfq | 3,125,026 | 46,646,143 | -0.74% |
| 2023-10-09 | 15.00 | 15.13 | 14.83 | 14.96 | 14.38 | qfq | 3,586,993 | 53,609,716 | -0.27% |
| 2023-09-28 | 14.89 | 15.05 | 14.89 | 15.00 | 14.42 | qfq | 2,338,629 | 35,033,359 | 0.74% |
| 2023-09-27 | 14.90 | 15.03 | 14.84 | 14.89 | 14.32 | qfq | 3,022,929 | 45,080,347 | -0.33% |
| 2023-09-26 | 15.09 | 15.09 | 14.88 | 14.94 | 14.37 | qfq | 2,507,308 | 37,515,535 | -0.80% |
| 2023-09-25 | 15.21 | 15.25 | 15.05 | 15.06 | 14.48 | qfq | 2,954,942 | 44,664,554 | -1.31% |
| 2023-09-22 | 15.18 | 15.27 | 15.04 | 15.26 | 14.67 | qfq | 4,134,481 | 62,644,034 | 0.59% |
| 2023-09-21 | 15.25 | 15.38 | 15.10 | 15.17 | 14.59 | qfq | 3,450,793 | 52,403,838 | -1.04% |
| 2023-09-20 | 15.49 | 15.51 | 15.31 | 15.33 | 14.74 | qfq | 3,460,392 | 53,280,329 | -0.90% |
| 2023-09-19 | 15.45 | 15.57 | 15.38 | 15.47 | 14.88 | qfq | 4,764,722 | 73,667,853 | -0.26% |
| 2023-09-18 | 15.60 | 15.60 | 15.30 | 15.51 | 14.91 | qfq | 4,787,856 | 74,062,877 | -0.51% |
| 2023-09-15 | 15.52 | 15.69 | 15.43 | 15.59 | 14.99 | qfq | 5,227,348 | 81,483,788 | 1.04% |
| 2023-09-14 | 15.39 | 15.50 | 15.31 | 15.43 | 14.84 | qfq | 5,200,927 | 80,176,649 | 0.26% |
| 2023-09-13 | 15.56 | 15.56 | 15.28 | 15.39 | 14.80 | qfq | 3,295,438 | 50,726,445 | -0.71% |
| 2023-09-12 | 15.57 | 15.64 | 15.49 | 15.50 | 14.90 | qfq | 3,358,054 | 52,220,077 | -0.45% |
| 2023-09-11 | 15.43 | 15.71 | 15.38 | 15.57 | 14.97 | qfq | 6,141,329 | 95,876,007 | 1.04% |
| 2023-09-08 | 15.42 | 15.61 | 15.27 | 15.41 | 14.82 | qfq | 5,834,680 | 89,865,155 | -0.39% |
| 2023-09-07 | 15.50 | 16.00 | 15.45 | 15.47 | 14.88 | qfq | 11,694,312 | 182,849,023 | 0.13% |
| 2023-09-06 | 15.31 | 15.47 | 15.27 | 15.45 | 14.86 | qfq | 4,121,604 | 63,541,632 | 0.26% |
| 2023-09-05 | 15.38 | 15.47 | 15.29 | 15.41 | 14.82 | qfq | 5,033,024 | 77,520,313 | 0.06% |
| 2023-09-04 | 15.19 | 15.43 | 15.09 | 15.40 | 14.81 | qfq | 6,694,957 | 102,708,830 | 2.12% |
| 2023-09-01 | 14.97 | 15.14 | 14.95 | 15.08 | 14.50 | qfq | 3,649,370 | 54,927,617 | 0.60% |
| 2023-08-31 | 15.17 | 15.29 | 14.95 | 14.99 | 14.41 | qfq | 4,318,646 | 64,980,677 | -1.19% |
| 2023-08-30 | 15.15 | 15.35 | 15.12 | 15.17 | 14.59 | qfq | 5,939,194 | 90,605,218 | -0.07% |
| 2023-08-29 | 14.97 | 15.23 | 14.86 | 15.18 | 14.60 | qfq | 7,425,044 | 112,330,653 | 0.73% |
| 2023-08-28 | 15.00 | 15.42 | 14.80 | 15.07 | 14.49 | qfq | 17,568,536 | 265,826,489 | 5.24% |
| 2023-08-25 | 14.26 | 14.61 | 14.17 | 14.32 | 13.77 | qfq | 7,890,793 | 113,650,100 | 1.56% |
| 2023-08-24 | 13.95 | 14.24 | 13.94 | 14.10 | 13.56 | qfq | 3,828,557 | 53,986,191 | 1.08% |
| 2023-08-23 | 14.17 | 14.22 | 13.93 | 13.95 | 13.41 | qfq | 3,520,682 | 49,359,169 | -1.83% |
| 2023-08-22 | 14.20 | 14.27 | 13.96 | 14.21 | 13.66 | qfq | 4,870,457 | 68,743,997 | 1.14% |
| 2023-08-21 | 14.22 | 14.39 | 14.03 | 14.05 | 13.51 | qfq | 5,839,889 | 82,764,602 | -1.61% |
| 2023-08-18 | 14.57 | 14.64 | 14.22 | 14.28 | 13.73 | qfq | 4,174,801 | 60,248,734 | -2.12% |
| 2023-08-17 | 14.47 | 14.60 | 14.36 | 14.59 | 14.03 | qfq | 3,716,565 | 53,915,108 | 0.34% |
| 2023-08-16 | 14.60 | 14.70 | 14.50 | 14.54 | 13.98 | qfq | 3,977,168 | 57,964,154 | -0.75% |
| 2023-08-15 | 14.69 | 14.85 | 14.48 | 14.65 | 14.09 | qfq | 7,255,016 | 105,893,321 | -1.55% |
| 2023-08-14 | 14.91 | 14.93 | 14.62 | 14.88 | 14.31 | qfq | 6,099,817 | 90,000,796 | -0.80% |
| 2023-08-11 | 15.31 | 15.32 | 14.99 | 15.00 | 14.42 | qfq | 5,994,665 | 90,399,767 | -1.90% |
| 2023-08-10 | 15.46 | 15.51 | 15.13 | 15.29 | 14.70 | qfq | 5,753,300 | 87,863,478 | -1.16% |
| 2023-08-09 | 15.65 | 15.65 | 15.40 | 15.47 | 14.88 | qfq | 4,835,662 | 74,816,589 | -1.15% |
| 2023-08-08 | 15.60 | 15.68 | 15.45 | 15.65 | 15.05 | qfq | 5,110,939 | 79,563,845 | 0.13% |
| 2023-08-07 | 15.58 | 15.66 | 15.42 | 15.63 | 15.03 | qfq | 6,442,748 | 100,371,650 | 0.39% |
| 2023-08-04 | 15.53 | 15.69 | 15.51 | 15.57 | 14.97 | qfq | 4,877,747 | 76,041,913 | 0.39% |
| 2023-08-03 | 15.52 | 15.58 | 15.42 | 15.51 | 14.91 | qfq | 4,098,439 | 63,448,301 | -0.83% |
| 2023-08-02 | 15.71 | 15.75 | 15.52 | 15.64 | 15.04 | qfq | 5,043,258 | 78,695,173 | 0.06% |
| 2023-08-01 | 15.50 | 15.69 | 15.43 | 15.63 | 15.03 | qfq | 7,901,102 | 123,130,567 | 1.43% |
| 2023-07-31 | 15.30 | 15.57 | 15.29 | 15.41 | 14.82 | qfq | 5,651,419 | 87,352,264 | 0.85% |
| 2023-07-28 | 15.04 | 15.34 | 14.91 | 15.28 | 14.69 | qfq | 5,202,395 | 78,910,084 | 1.26% |
| 2023-07-27 | 15.31 | 15.40 | 15.03 | 15.09 | 14.51 | qfq | 7,011,820 | 106,517,584 | -1.44% |
| 2023-07-26 | 15.45 | 15.45 | 15.20 | 15.31 | 14.72 | qfq | 3,114,788 | 47,669,879 | -0.65% |
| 2023-07-25 | 15.21 | 15.47 | 15.18 | 15.41 | 14.82 | qfq | 6,688,532 | 102,882,175 | 2.26% |
| 2023-07-24 | 15.18 | 15.34 | 15.03 | 15.07 | 14.49 | qfq | 3,263,030 | 49,538,464 | -0.79% |
| 2023-07-21 | 15.25 | 15.39 | 15.15 | 15.19 | 14.61 | qfq | 3,537,474 | 53,929,848 | -0.46% |
| 2023-07-20 | 15.41 | 15.50 | 15.26 | 15.26 | 14.67 | qfq | 3,971,620 | 61,022,952 | -1.10% |
| 2023-07-19 | 15.48 | 15.61 | 15.35 | 15.43 | 14.84 | qfq | 4,347,885 | 67,190,766 | -0.26% |
| 2023-07-18 | 15.37 | 15.53 | 15.25 | 15.47 | 14.88 | qfq | 3,470,912 | 53,552,043 | 0.78% |
| 2023-07-17 | 15.35 | 15.44 | 15.13 | 15.35 | 14.76 | qfq | 3,405,156 | 52,176,819 | -0.13% |