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
XD金自天600560.SH
最近收盘价10.372026-07-17
最近交易日2026-07-17
成交量（股）3,115,030
成交额（元）32,816,862
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.0712 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-15 | 2025-08-22 | cash_dividend | 0.071 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-25 | cash_dividend | 0.071 | — | — | — | 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 | 10.74 | 10.83 | 10.32 | 10.37 | 10.37 | qfq | 3,115,030 | 32,816,862 | -3.26% |
| 2026-07-16 | 10.63 | 10.94 | 10.52 | 10.72 | 10.65 | qfq | 2,754,202 | 29,593,016 | 0.66% |
| 2026-07-15 | 10.50 | 10.70 | 10.38 | 10.65 | 10.58 | qfq | 2,121,900 | 22,470,605 | 1.53% |
| 2026-07-14 | 10.20 | 10.53 | 10.16 | 10.49 | 10.42 | qfq | 2,478,535 | 25,646,933 | 1.65% |
| 2026-07-13 | 10.62 | 10.78 | 10.30 | 10.32 | 10.25 | qfq | 2,756,598 | 28,831,023 | -3.82% |
| 2026-07-10 | 10.47 | 10.95 | 10.45 | 10.73 | 10.66 | qfq | 3,050,800 | 32,727,258 | 2.19% |
| 2026-07-09 | 10.58 | 10.65 | 10.28 | 10.50 | 10.43 | qfq | 2,609,500 | 27,251,749 | -1.41% |
| 2026-07-08 | 10.80 | 10.85 | 10.51 | 10.65 | 10.58 | qfq | 2,674,900 | 28,496,760 | -1.48% |
| 2026-07-07 | 11.13 | 11.26 | 10.78 | 10.81 | 10.74 | qfq | 2,430,239 | 26,632,639 | -3.05% |
| 2026-07-06 | 11.57 | 11.64 | 11.10 | 11.15 | 11.08 | qfq | 3,055,225 | 34,482,095 | -3.63% |
| 2026-07-03 | 11.28 | 11.69 | 11.28 | 11.57 | 11.49 | qfq | 3,521,784 | 40,606,808 | 2.84% |
| 2026-07-02 | 11.29 | 11.56 | 11.18 | 11.25 | 11.18 | qfq | 2,629,718 | 29,915,682 | -0.53% |
| 2026-07-01 | 11.07 | 11.46 | 10.98 | 11.31 | 11.23 | qfq | 3,444,243 | 38,788,505 | 2.08% |
| 2026-06-30 | 10.84 | 11.21 | 10.81 | 11.08 | 11.01 | qfq | 2,993,103 | 33,091,189 | 1.09% |
| 2026-06-29 | 10.95 | 11.06 | 10.62 | 10.96 | 10.89 | qfq | 3,483,200 | 37,791,132 | -0.36% |
| 2026-06-26 | 11.20 | 11.20 | 10.92 | 11.00 | 10.93 | qfq | 2,098,900 | 23,178,510 | -2.40% |
| 2026-06-25 | 11.54 | 11.61 | 11.19 | 11.27 | 11.20 | qfq | 3,033,300 | 34,275,836 | -2.34% |
| 2026-06-24 | 12.12 | 12.12 | 11.45 | 11.54 | 11.46 | qfq | 3,967,800 | 46,215,115 | -4.63% |
| 2026-06-23 | 11.95 | 12.38 | 11.89 | 12.10 | 12.02 | qfq | 3,137,873 | 38,266,351 | 1.09% |
| 2026-06-22 | 12.09 | 12.09 | 11.47 | 11.97 | 11.89 | qfq | 4,335,625 | 50,770,089 | -1.07% |
| 2026-06-18 | 11.93 | 12.39 | 11.70 | 12.10 | 12.02 | qfq | 4,473,840 | 54,096,739 | 0.41% |
| 2026-06-17 | 12.09 | 12.38 | 11.78 | 12.05 | 11.97 | qfq | 4,527,600 | 54,349,847 | -0.58% |
| 2026-06-16 | 12.04 | 12.21 | 11.70 | 12.12 | 12.04 | qfq | 3,798,625 | 45,518,884 | 1.17% |
| 2026-06-15 | 12.07 | 12.32 | 11.87 | 11.98 | 11.90 | qfq | 3,912,700 | 47,040,007 | -0.17% |
| 2026-06-12 | 12.06 | 12.28 | 11.86 | 12.00 | 11.92 | qfq | 5,094,800 | 61,309,407 | 0.67% |
| 2026-06-11 | 12.28 | 12.33 | 11.80 | 11.92 | 11.84 | qfq | 5,320,025 | 63,429,851 | -3.56% |
| 2026-06-10 | 12.70 | 12.82 | 12.16 | 12.36 | 12.28 | qfq | 3,938,000 | 48,752,314 | -3.51% |
| 2026-06-09 | 13.02 | 13.11 | 12.64 | 12.81 | 12.72 | qfq | 4,189,500 | 53,734,507 | -1.23% |
| 2026-06-08 | 12.50 | 13.72 | 12.38 | 12.97 | 12.88 | qfq | 7,001,100 | 92,090,827 | 1.25% |
| 2026-06-05 | 12.40 | 13.09 | 12.13 | 12.81 | 12.72 | qfq | 3,999,300 | 50,581,324 | 3.31% |
| 2026-06-04 | 12.63 | 12.72 | 12.34 | 12.40 | 12.32 | qfq | 2,807,600 | 35,051,090 | -2.52% |
| 2026-06-03 | 12.85 | 12.98 | 12.57 | 12.72 | 12.64 | qfq | 2,364,135 | 30,169,465 | -1.09% |
| 2026-06-02 | 13.19 | 13.24 | 12.82 | 12.86 | 12.77 | qfq | 2,598,300 | 33,605,232 | -2.58% |
| 2026-06-01 | 12.81 | 13.30 | 12.66 | 13.20 | 13.11 | qfq | 3,645,500 | 47,888,603 | 2.80% |
| 2026-05-29 | 13.44 | 13.45 | 12.77 | 12.84 | 12.75 | qfq | 3,489,400 | 45,460,221 | -4.04% |
| 2026-05-28 | 13.42 | 13.56 | 13.05 | 13.38 | 13.29 | qfq | 2,924,101 | 38,973,356 | -0.30% |
| 2026-05-27 | 13.80 | 13.94 | 13.38 | 13.42 | 13.33 | qfq | 3,310,800 | 44,856,293 | -3.17% |
| 2026-05-26 | 14.15 | 14.27 | 13.61 | 13.86 | 13.77 | qfq | 4,341,601 | 60,261,471 | -2.60% |
| 2026-05-25 | 14.43 | 14.67 | 14.12 | 14.23 | 14.14 | qfq | 4,529,201 | 64,804,378 | -0.56% |
| 2026-05-22 | 14.26 | 14.47 | 13.81 | 14.31 | 14.21 | qfq | 4,357,900 | 61,784,996 | 0.35% |
| 2026-05-21 | 14.59 | 14.84 | 14.15 | 14.26 | 14.17 | qfq | 4,461,699 | 64,982,912 | -2.06% |
| 2026-05-20 | 14.61 | 14.80 | 14.37 | 14.56 | 14.46 | qfq | 3,897,748 | 56,792,016 | -0.75% |
| 2026-05-19 | 14.41 | 14.79 | 14.41 | 14.67 | 14.57 | qfq | 4,317,100 | 63,066,362 | 0.82% |
| 2026-05-18 | 14.60 | 15.25 | 14.10 | 14.55 | 14.45 | qfq | 6,764,176 | 97,629,179 | 0.07% |
| 2026-05-15 | 14.13 | 14.90 | 14.06 | 14.54 | 14.44 | qfq | 6,279,299 | 91,282,780 | 3.27% |
| 2026-05-14 | 14.53 | 14.53 | 14.08 | 14.08 | 13.99 | qfq | 3,075,021 | 43,722,572 | -2.90% |
| 2026-05-13 | 14.45 | 14.54 | 14.16 | 14.50 | 14.40 | qfq | 3,156,435 | 45,327,637 | 0.76% |
| 2026-05-12 | 14.75 | 14.78 | 14.36 | 14.39 | 14.29 | qfq | 2,433,700 | 35,305,288 | -2.31% |
| 2026-05-11 | 14.74 | 14.83 | 14.56 | 14.73 | 14.63 | qfq | 2,874,500 | 42,127,671 | -0.20% |
| 2026-05-08 | 14.51 | 14.90 | 14.36 | 14.76 | 14.66 | qfq | 3,291,798 | 48,341,649 | 1.72% |
| 2026-05-07 | 14.52 | 14.65 | 14.48 | 14.51 | 14.41 | qfq | 3,026,796 | 44,072,007 | -0.14% |
| 2026-05-06 | 14.64 | 14.65 | 14.45 | 14.53 | 14.43 | qfq | 2,691,598 | 39,160,429 | 0.00% |
| 2026-04-30 | 14.31 | 14.61 | 14.31 | 14.53 | 14.43 | qfq | 2,139,400 | 31,019,564 | 0.97% |
| 2026-04-29 | 14.11 | 14.49 | 14.04 | 14.39 | 14.29 | qfq | 2,734,803 | 39,231,994 | 1.41% |
| 2026-04-28 | 14.45 | 14.46 | 14.12 | 14.19 | 14.10 | qfq | 2,327,600 | 33,194,961 | -2.61% |
| 2026-04-27 | 14.39 | 14.62 | 14.02 | 14.57 | 14.47 | qfq | 3,291,900 | 47,175,010 | 1.11% |
| 2026-04-24 | 14.28 | 14.49 | 14.20 | 14.41 | 14.31 | qfq | 2,092,300 | 30,009,646 | 0.77% |
| 2026-04-23 | 14.48 | 14.50 | 14.24 | 14.30 | 14.21 | qfq | 2,359,600 | 33,845,295 | -1.24% |
| 2026-04-22 | 14.58 | 14.58 | 14.41 | 14.48 | 14.38 | qfq | 1,766,896 | 25,609,328 | -0.48% |
| 2026-04-21 | 14.59 | 14.63 | 14.45 | 14.55 | 14.45 | qfq | 1,923,600 | 27,968,622 | -0.48% |
| 2026-04-20 | 14.58 | 14.68 | 14.42 | 14.62 | 14.52 | qfq | 1,804,100 | 26,289,313 | 0.97% |
| 2026-04-17 | 14.61 | 14.69 | 14.34 | 14.48 | 14.38 | qfq | 2,614,999 | 37,905,220 | -1.36% |
| 2026-04-16 | 14.56 | 14.77 | 14.33 | 14.68 | 14.58 | qfq | 2,527,700 | 36,781,372 | 0.82% |
| 2026-04-15 | 14.79 | 14.83 | 14.50 | 14.56 | 14.46 | qfq | 2,131,700 | 31,238,636 | -1.15% |
| 2026-04-14 | 14.79 | 14.84 | 14.55 | 14.73 | 14.63 | qfq | 1,818,000 | 26,635,360 | 0.27% |
| 2026-04-13 | 14.67 | 14.80 | 14.49 | 14.69 | 14.59 | qfq | 1,998,700 | 29,234,913 | -0.07% |
| 2026-04-10 | 14.71 | 14.87 | 14.61 | 14.70 | 14.60 | qfq | 1,759,500 | 25,983,757 | 0.75% |
| 2026-04-09 | 14.93 | 14.93 | 14.46 | 14.59 | 14.49 | qfq | 3,087,000 | 45,287,226 | -2.73% |
| 2026-04-08 | 14.71 | 15.00 | 14.54 | 15.00 | 14.90 | qfq | 2,827,800 | 41,820,402 | 4.97% |
| 2026-04-07 | 13.97 | 14.58 | 13.97 | 14.29 | 14.20 | qfq | 3,748,350 | 53,772,817 | 2.00% |
| 2026-04-03 | 14.28 | 14.39 | 13.92 | 14.01 | 13.92 | qfq | 1,986,200 | 27,954,738 | -1.96% |
| 2026-04-02 | 14.54 | 14.56 | 14.15 | 14.29 | 14.20 | qfq | 2,410,960 | 34,561,196 | -1.99% |
| 2026-04-01 | 14.57 | 14.76 | 14.42 | 14.58 | 14.48 | qfq | 1,994,800 | 29,058,846 | 1.39% |
| 2026-03-31 | 14.55 | 14.74 | 14.37 | 14.38 | 14.28 | qfq | 2,069,200 | 30,156,390 | -1.10% |
| 2026-03-30 | 14.20 | 14.54 | 14.10 | 14.54 | 14.44 | qfq | 3,069,700 | 44,096,358 | 0.76% |
| 2026-03-27 | 14.19 | 14.48 | 14.14 | 14.43 | 14.33 | qfq | 2,140,900 | 30,748,788 | 0.56% |
| 2026-03-26 | 14.59 | 14.72 | 14.23 | 14.35 | 14.25 | qfq | 1,832,000 | 26,402,371 | -1.58% |
| 2026-03-25 | 14.37 | 14.65 | 14.37 | 14.58 | 14.48 | qfq | 2,329,722 | 33,941,396 | 1.60% |
| 2026-03-24 | 14.09 | 14.39 | 13.94 | 14.35 | 14.25 | qfq | 3,414,100 | 48,450,807 | 3.39% |
| 2026-03-23 | 14.61 | 14.87 | 13.78 | 13.88 | 13.79 | qfq | 4,594,113 | 65,470,374 | -6.91% |
| 2026-03-20 | 15.38 | 15.55 | 14.90 | 14.91 | 14.81 | qfq | 2,080,600 | 31,470,500 | -2.80% |
| 2026-03-19 | 15.73 | 15.73 | 15.29 | 15.34 | 15.24 | qfq | 2,048,700 | 31,703,400 | -2.73% |
| 2026-03-18 | 15.61 | 15.82 | 15.51 | 15.77 | 15.67 | qfq | 2,014,998 | 31,586,288 | 1.15% |
| 2026-03-17 | 15.94 | 15.98 | 15.58 | 15.59 | 15.49 | qfq | 1,597,700 | 25,177,869 | -2.13% |
| 2026-03-16 | 16.09 | 16.09 | 15.73 | 15.93 | 15.82 | qfq | 1,876,000 | 29,750,405 | -0.44% |
| 2026-03-13 | 15.91 | 16.17 | 15.83 | 16.00 | 15.89 | qfq | 1,909,325 | 30,559,947 | -0.12% |
| 2026-03-12 | 16.30 | 16.35 | 15.95 | 16.02 | 15.91 | qfq | 2,578,300 | 41,575,875 | -1.72% |
| 2026-03-11 | 16.55 | 16.72 | 16.28 | 16.30 | 16.19 | qfq | 2,665,600 | 43,911,715 | -1.69% |
| 2026-03-10 | 16.30 | 16.62 | 16.30 | 16.58 | 16.47 | qfq | 2,891,075 | 47,672,482 | 2.16% |
| 2026-03-09 | 16.14 | 16.39 | 16.05 | 16.23 | 16.12 | qfq | 2,768,068 | 44,882,733 | -0.73% |
| 2026-03-06 | 16.00 | 16.42 | 15.99 | 16.35 | 16.24 | qfq | 1,681,000 | 27,398,463 | 1.62% |
| 2026-03-05 | 15.93 | 16.23 | 15.93 | 16.09 | 15.98 | qfq | 2,905,100 | 46,840,789 | 2.61% |
| 2026-03-04 | 15.56 | 15.83 | 15.50 | 15.68 | 15.58 | qfq | 3,016,303 | 47,253,723 | -0.19% |
| 2026-03-03 | 16.30 | 16.44 | 15.67 | 15.71 | 15.61 | qfq | 4,371,999 | 70,099,333 | -3.50% |
| 2026-03-02 | 16.55 | 16.85 | 16.24 | 16.28 | 16.17 | qfq | 5,007,600 | 82,575,105 | -3.50% |
| 2026-02-27 | 17.14 | 17.14 | 16.68 | 16.87 | 16.76 | qfq | 3,999,100 | 67,178,483 | -1.63% |
| 2026-02-26 | 17.03 | 17.16 | 17.00 | 17.15 | 17.04 | qfq | 2,682,000 | 45,867,980 | 0.94% |
| 2026-02-25 | 17.11 | 17.18 | 16.95 | 16.99 | 16.88 | qfq | 2,833,000 | 48,353,876 | -0.99% |
| 2026-02-24 | 17.00 | 17.25 | 16.88 | 17.16 | 17.05 | qfq | 2,744,044 | 46,967,591 | 1.90% |
| 2026-02-13 | 16.76 | 16.91 | 16.70 | 16.84 | 16.73 | qfq | 2,071,548 | 34,858,355 | 0.54% |
| 2026-02-12 | 16.90 | 17.05 | 16.71 | 16.75 | 16.64 | qfq | 2,439,820 | 41,182,044 | -1.64% |
| 2026-02-11 | 17.00 | 17.08 | 16.84 | 17.03 | 16.92 | qfq | 1,879,446 | 31,895,052 | 0.41% |
| 2026-02-10 | 16.98 | 17.14 | 16.95 | 16.96 | 16.85 | qfq | 2,224,220 | 37,915,938 | -0.06% |
| 2026-02-09 | 16.81 | 17.03 | 16.78 | 16.97 | 16.86 | qfq | 2,206,320 | 37,385,632 | 1.62% |
| 2026-02-06 | 16.50 | 17.08 | 16.40 | 16.70 | 16.59 | qfq | 2,707,800 | 45,427,700 | 0.30% |
| 2026-02-05 | 16.85 | 16.85 | 16.56 | 16.65 | 16.54 | qfq | 2,466,000 | 41,138,790 | -1.07% |
| 2026-02-04 | 16.95 | 17.08 | 16.73 | 16.83 | 16.72 | qfq | 2,714,103 | 45,768,212 | -0.71% |
| 2026-02-03 | 16.66 | 16.96 | 16.61 | 16.95 | 16.84 | qfq | 2,673,200 | 45,048,533 | 1.99% |
| 2026-02-02 | 16.69 | 17.13 | 16.56 | 16.62 | 16.51 | qfq | 3,741,700 | 63,016,969 | -0.54% |
| 2026-01-30 | 16.41 | 16.74 | 16.31 | 16.71 | 16.60 | qfq | 3,308,100 | 54,802,539 | 0.91% |
| 2026-01-29 | 16.82 | 16.99 | 16.49 | 16.56 | 16.45 | qfq | 4,054,100 | 67,768,232 | -2.01% |
| 2026-01-28 | 17.24 | 17.28 | 16.84 | 16.90 | 16.79 | qfq | 3,218,701 | 54,653,497 | -1.92% |
| 2026-01-27 | 17.21 | 17.40 | 16.70 | 17.23 | 17.12 | qfq | 4,069,100 | 69,417,980 | -0.40% |
| 2026-01-26 | 17.60 | 17.64 | 17.20 | 17.30 | 17.19 | qfq | 4,057,900 | 70,577,074 | -2.04% |
| 2026-01-23 | 17.90 | 17.97 | 17.45 | 17.66 | 17.54 | qfq | 4,643,496 | 81,634,326 | -0.62% |
| 2026-01-22 | 17.61 | 17.79 | 17.55 | 17.77 | 17.65 | qfq | 3,635,200 | 64,281,649 | 0.62% |
| 2026-01-21 | 17.40 | 17.70 | 17.39 | 17.66 | 17.54 | qfq | 3,827,400 | 67,396,710 | 1.03% |
| 2026-01-20 | 17.40 | 17.74 | 17.35 | 17.48 | 17.36 | qfq | 3,614,100 | 63,234,405 | 0.34% |
| 2026-01-19 | 17.40 | 17.75 | 17.35 | 17.42 | 17.30 | qfq | 3,702,400 | 64,863,338 | 0.17% |
| 2026-01-16 | 17.30 | 17.48 | 17.21 | 17.39 | 17.27 | qfq | 4,172,000 | 72,369,434 | 0.93% |
| 2026-01-15 | 17.16 | 17.45 | 17.11 | 17.23 | 17.12 | qfq | 4,338,385 | 74,861,158 | -0.69% |
| 2026-01-14 | 17.28 | 18.12 | 17.11 | 17.35 | 17.23 | qfq | 8,735,967 | 153,022,134 | 2.48% |
| 2026-01-13 | 17.14 | 17.19 | 16.86 | 16.93 | 16.82 | qfq | 3,738,500 | 63,645,908 | -1.17% |
| 2026-01-12 | 17.09 | 17.18 | 16.89 | 17.13 | 17.02 | qfq | 3,723,746 | 63,520,076 | 0.47% |
| 2026-01-09 | 16.95 | 17.16 | 16.81 | 17.05 | 16.94 | qfq | 3,541,400 | 60,113,155 | 0.59% |
| 2026-01-08 | 16.66 | 17.10 | 16.58 | 16.95 | 16.84 | qfq | 3,985,800 | 67,400,496 | 2.29% |
| 2026-01-07 | 16.49 | 16.75 | 16.37 | 16.57 | 16.46 | qfq | 2,890,300 | 47,901,555 | 0.36% |
| 2026-01-06 | 16.44 | 16.76 | 16.36 | 16.51 | 16.40 | qfq | 3,213,555 | 53,125,159 | 0.55% |
| 2026-01-05 | 16.36 | 16.47 | 16.27 | 16.42 | 16.31 | qfq | 2,332,100 | 38,193,438 | 0.49% |
| 2025-12-31 | 16.18 | 16.40 | 16.12 | 16.34 | 16.23 | qfq | 2,082,199 | 33,893,460 | 0.99% |
| 2025-12-30 | 16.01 | 16.44 | 15.99 | 16.18 | 16.07 | qfq | 3,225,119 | 52,387,667 | 0.87% |
| 2025-12-29 | 16.12 | 16.15 | 15.93 | 16.04 | 15.93 | qfq | 2,309,101 | 37,050,602 | 0.19% |
| 2025-12-26 | 16.15 | 16.16 | 15.93 | 16.01 | 15.90 | qfq | 2,014,300 | 32,309,254 | -0.93% |
| 2025-12-25 | 15.90 | 16.19 | 15.80 | 16.16 | 16.05 | qfq | 2,491,600 | 40,003,918 | 1.76% |
| 2025-12-24 | 15.64 | 15.88 | 15.56 | 15.88 | 15.77 | qfq | 1,434,501 | 22,677,795 | 1.47% |
| 2025-12-23 | 15.93 | 16.01 | 15.60 | 15.65 | 15.55 | qfq | 1,874,800 | 29,540,310 | -1.76% |
| 2025-12-22 | 15.90 | 16.03 | 15.87 | 15.93 | 15.82 | qfq | 1,807,700 | 28,814,518 | 0.38% |
| 2025-12-19 | 15.77 | 15.95 | 15.77 | 15.87 | 15.76 | qfq | 1,428,700 | 22,705,529 | 1.08% |
| 2025-12-18 | 15.46 | 15.87 | 15.40 | 15.70 | 15.60 | qfq | 2,184,000 | 34,343,085 | 0.96% |
| 2025-12-17 | 15.47 | 15.69 | 15.12 | 15.55 | 15.45 | qfq | 2,745,000 | 42,158,176 | 0.06% |
| 2025-12-16 | 15.88 | 16.03 | 15.50 | 15.54 | 15.44 | qfq | 2,193,100 | 34,299,722 | -2.39% |
| 2025-12-15 | 16.00 | 16.13 | 15.86 | 15.92 | 15.81 | qfq | 1,673,300 | 26,740,317 | -0.44% |
| 2025-12-12 | 16.04 | 16.23 | 15.91 | 15.99 | 15.88 | qfq | 2,104,000 | 33,861,661 | -0.31% |
| 2025-12-11 | 16.23 | 16.41 | 16.02 | 16.04 | 15.93 | qfq | 1,991,700 | 32,213,575 | -1.72% |
| 2025-12-10 | 16.31 | 16.45 | 16.20 | 16.32 | 16.21 | qfq | 1,805,800 | 29,444,971 | -0.55% |
| 2025-12-09 | 16.70 | 16.75 | 16.41 | 16.41 | 16.30 | qfq | 2,000,200 | 33,135,490 | -1.85% |
| 2025-12-08 | 16.83 | 17.01 | 16.68 | 16.72 | 16.61 | qfq | 1,912,700 | 32,064,647 | -0.65% |
| 2025-12-05 | 16.53 | 16.85 | 16.37 | 16.83 | 16.72 | qfq | 2,081,900 | 34,629,499 | 1.88% |
| 2025-12-04 | 16.66 | 16.90 | 16.35 | 16.52 | 16.41 | qfq | 2,310,800 | 38,325,513 | -0.48% |
| 2025-12-03 | 16.77 | 16.77 | 16.47 | 16.60 | 16.49 | qfq | 1,799,400 | 29,852,745 | -0.60% |
| 2025-12-02 | 17.17 | 17.17 | 16.45 | 16.70 | 16.59 | qfq | 1,853,900 | 31,138,079 | -1.65% |
| 2025-12-01 | 16.80 | 17.47 | 16.77 | 16.98 | 16.87 | qfq | 2,685,900 | 45,907,522 | 1.01% |
| 2025-11-28 | 16.55 | 16.85 | 16.34 | 16.81 | 16.70 | qfq | 2,464,000 | 40,930,902 | 2.00% |
| 2025-11-27 | 16.50 | 16.64 | 16.42 | 16.48 | 16.37 | qfq | 2,814,500 | 46,589,836 | -0.30% |
| 2025-11-26 | 16.91 | 17.00 | 16.50 | 16.53 | 16.42 | qfq | 2,040,500 | 34,105,180 | -2.13% |
| 2025-11-25 | 17.21 | 17.22 | 16.87 | 16.89 | 16.78 | qfq | 1,988,900 | 33,882,226 | -0.06% |
| 2025-11-24 | 16.48 | 17.00 | 16.48 | 16.90 | 16.79 | qfq | 2,669,300 | 44,807,802 | 2.49% |
| 2025-11-21 | 17.25 | 17.38 | 16.37 | 16.49 | 16.38 | qfq | 4,209,100 | 70,470,917 | -5.39% |
| 2025-11-20 | 17.59 | 17.70 | 17.30 | 17.43 | 17.31 | qfq | 2,225,600 | 38,829,942 | -0.40% |
| 2025-11-19 | 17.95 | 17.95 | 17.40 | 17.50 | 17.38 | qfq | 3,690,000 | 64,917,962 | -2.51% |
| 2025-11-18 | 17.85 | 18.00 | 17.70 | 17.95 | 17.83 | qfq | 2,240,200 | 39,979,350 | -0.17% |
| 2025-11-17 | 17.95 | 18.04 | 17.79 | 17.98 | 17.86 | qfq | 2,142,905 | 38,398,444 | 0.45% |
| 2025-11-14 | 17.84 | 18.44 | 17.70 | 17.90 | 17.78 | qfq | 2,739,700 | 49,434,910 | 0.00% |
| 2025-11-13 | 17.79 | 18.15 | 17.68 | 17.90 | 17.78 | qfq | 3,267,700 | 58,654,168 | 0.62% |
| 2025-11-12 | 17.87 | 17.90 | 17.55 | 17.79 | 17.67 | qfq | 2,859,000 | 50,622,611 | -0.45% |
| 2025-11-11 | 18.06 | 18.15 | 17.80 | 17.87 | 17.75 | qfq | 2,858,150 | 51,224,260 | -0.72% |
| 2025-11-10 | 18.25 | 18.41 | 17.92 | 18.00 | 17.88 | qfq | 3,599,700 | 65,059,314 | -1.37% |
| 2025-11-07 | 18.33 | 18.44 | 18.17 | 18.25 | 18.13 | qfq | 3,279,800 | 59,998,145 | -0.60% |
| 2025-11-06 | 18.22 | 18.61 | 18.22 | 18.36 | 18.24 | qfq | 4,386,405 | 80,781,092 | 0.77% |
| 2025-11-05 | 17.80 | 18.34 | 17.77 | 18.22 | 18.10 | qfq | 5,203,800 | 94,405,256 | 1.11% |
| 2025-11-04 | 18.35 | 18.35 | 17.90 | 18.02 | 17.90 | qfq | 5,815,205 | 105,064,356 | -1.69% |
| 2025-11-03 | 18.16 | 18.55 | 18.08 | 18.33 | 18.21 | qfq | 6,452,500 | 118,154,416 | 0.44% |
| 2025-10-31 | 18.15 | 18.35 | 18.01 | 18.25 | 18.13 | qfq | 5,851,508 | 106,630,384 | 1.33% |
| 2025-10-30 | 18.08 | 18.28 | 18.00 | 18.01 | 17.89 | qfq | 6,833,400 | 123,694,014 | -1.21% |
| 2025-10-29 | 17.70 | 18.30 | 17.60 | 18.23 | 18.11 | qfq | 12,127,830 | 219,129,081 | 1.50% |
| 2025-10-28 | 17.47 | 18.50 | 17.20 | 17.96 | 17.84 | qfq | 12,763,584 | 226,931,924 | 2.39% |
| 2025-10-27 | 16.96 | 18.62 | 16.92 | 17.54 | 17.42 | qfq | 11,586,604 | 205,110,286 | 3.60% |
| 2025-10-24 | 16.95 | 17.08 | 16.86 | 16.93 | 16.82 | qfq | 2,545,000 | 43,138,203 | -0.12% |
| 2025-10-23 | 16.62 | 16.98 | 16.62 | 16.95 | 16.84 | qfq | 2,720,500 | 45,620,750 | 0.12% |
| 2025-10-22 | 16.64 | 17.34 | 16.40 | 16.93 | 16.82 | qfq | 5,018,101 | 85,079,334 | 2.05% |
| 2025-10-21 | 16.10 | 16.63 | 16.03 | 16.59 | 16.48 | qfq | 2,851,100 | 46,787,524 | 3.04% |
| 2025-10-20 | 15.93 | 16.15 | 15.80 | 16.10 | 15.99 | qfq | 2,273,351 | 36,409,435 | 2.48% |
| 2025-10-17 | 16.23 | 16.30 | 15.68 | 15.71 | 15.61 | qfq | 3,271,500 | 52,216,550 | -3.20% |
| 2025-10-16 | 16.50 | 16.50 | 16.20 | 16.23 | 16.12 | qfq | 2,033,600 | 33,216,732 | -1.64% |
| 2025-10-15 | 16.58 | 16.58 | 16.28 | 16.50 | 16.39 | qfq | 2,311,100 | 37,951,529 | 0.67% |
| 2025-10-14 | 16.81 | 16.82 | 16.33 | 16.39 | 16.28 | qfq | 2,541,100 | 42,050,560 | -1.62% |
| 2025-10-13 | 16.34 | 16.75 | 15.85 | 16.66 | 16.55 | qfq | 3,827,300 | 62,911,739 | -0.77% |
| 2025-10-10 | 16.68 | 17.13 | 16.58 | 16.79 | 16.68 | qfq | 3,107,400 | 52,256,193 | 0.90% |
| 2025-10-09 | 16.47 | 16.82 | 16.42 | 16.64 | 16.53 | qfq | 3,417,100 | 56,830,897 | 1.34% |
| 2025-09-30 | 16.66 | 16.76 | 16.40 | 16.42 | 16.31 | qfq | 2,259,500 | 37,377,390 | -1.44% |
| 2025-09-29 | 16.42 | 16.95 | 16.11 | 16.66 | 16.55 | qfq | 3,392,400 | 56,365,198 | 1.90% |
| 2025-09-26 | 16.59 | 16.65 | 16.28 | 16.35 | 16.24 | qfq | 2,629,000 | 43,193,947 | -2.21% |
| 2025-09-25 | 16.65 | 16.85 | 16.52 | 16.72 | 16.61 | qfq | 3,363,500 | 56,076,407 | 0.00% |
| 2025-09-24 | 16.55 | 16.73 | 16.32 | 16.72 | 16.61 | qfq | 2,403,556 | 39,967,043 | 1.21% |
| 2025-09-23 | 16.86 | 16.89 | 16.08 | 16.52 | 16.41 | qfq | 3,720,800 | 60,888,226 | -1.90% |
| 2025-09-22 | 16.73 | 16.92 | 16.61 | 16.84 | 16.73 | qfq | 2,080,900 | 34,878,723 | 0.66% |
| 2025-09-19 | 17.00 | 17.13 | 16.60 | 16.73 | 16.62 | qfq | 3,545,025 | 59,529,910 | -1.76% |
| 2025-09-18 | 17.45 | 17.65 | 16.88 | 17.03 | 16.92 | qfq | 5,468,800 | 94,743,493 | -3.02% |
| 2025-09-17 | 17.25 | 17.80 | 17.24 | 17.56 | 17.44 | qfq | 5,311,084 | 93,118,298 | 1.15% |
| 2025-09-16 | 17.06 | 17.62 | 17.03 | 17.36 | 17.24 | qfq | 3,810,900 | 66,115,972 | 1.76% |
| 2025-09-15 | 17.12 | 17.25 | 17.01 | 17.06 | 16.95 | qfq | 2,498,400 | 42,652,859 | -0.41% |
| 2025-09-12 | 17.38 | 17.39 | 17.11 | 17.13 | 17.02 | qfq | 2,796,300 | 48,165,459 | -1.38% |
| 2025-09-11 | 16.85 | 17.43 | 16.71 | 17.37 | 17.25 | qfq | 4,015,800 | 68,705,883 | 2.66% |
| 2025-09-10 | 17.05 | 17.17 | 16.88 | 16.92 | 16.81 | qfq | 3,185,300 | 54,125,081 | -0.99% |
| 2025-09-09 | 17.43 | 17.45 | 16.96 | 17.09 | 16.98 | qfq | 2,960,000 | 50,843,764 | -1.95% |
| 2025-09-08 | 17.11 | 17.47 | 17.06 | 17.43 | 17.31 | qfq | 4,613,025 | 79,738,700 | 1.99% |
| 2025-09-05 | 16.46 | 17.11 | 16.41 | 17.09 | 16.98 | qfq | 4,046,401 | 68,121,205 | 4.02% |
| 2025-09-04 | 16.60 | 16.78 | 16.22 | 16.43 | 16.32 | qfq | 3,865,801 | 63,973,603 | -0.73% |
| 2025-09-03 | 17.07 | 17.28 | 16.51 | 16.55 | 16.44 | qfq | 4,028,400 | 67,912,669 | -3.33% |
| 2025-09-02 | 17.10 | 17.29 | 16.51 | 17.12 | 17.01 | qfq | 5,468,400 | 92,370,103 | 0.18% |
| 2025-09-01 | 17.20 | 17.28 | 16.98 | 17.09 | 16.98 | qfq | 3,392,900 | 58,179,243 | -0.18% |
| 2025-08-29 | 17.47 | 17.50 | 17.09 | 17.12 | 17.01 | qfq | 3,954,300 | 68,000,871 | -2.00% |
| 2025-08-28 | 17.30 | 17.59 | 16.79 | 17.47 | 17.35 | qfq | 6,118,900 | 105,633,482 | 0.34% |
| 2025-08-27 | 17.95 | 18.19 | 17.41 | 17.41 | 17.29 | qfq | 7,289,583 | 129,867,347 | -1.80% |
| 2025-08-26 | 18.00 | 18.33 | 17.66 | 17.73 | 17.61 | qfq | 8,974,496 | 161,295,693 | 1.08% |
| 2025-08-25 | 17.43 | 17.76 | 17.43 | 17.54 | 17.42 | qfq | 4,561,700 | 80,222,094 | 0.63% |
| 2025-08-22 | 17.46 | 17.57 | 17.25 | 17.43 | 17.31 | qfq | 3,391,200 | 58,866,443 | -0.23% |
| 2025-08-21 | 17.90 | 17.90 | 17.41 | 17.47 | 17.28 | qfq | 3,167,803 | 55,595,641 | -1.36% |
| 2025-08-20 | 17.58 | 17.78 | 17.51 | 17.71 | 17.52 | qfq | 3,467,900 | 61,239,234 | 0.40% |
| 2025-08-19 | 17.59 | 17.68 | 17.40 | 17.64 | 17.45 | qfq | 3,358,400 | 58,968,527 | 0.57% |
| 2025-08-18 | 17.61 | 17.67 | 17.49 | 17.54 | 17.35 | qfq | 4,654,300 | 81,794,548 | -0.23% |
| 2025-08-15 | 17.36 | 17.65 | 17.35 | 17.58 | 17.39 | qfq | 3,386,200 | 59,373,132 | 1.33% |
| 2025-08-14 | 17.59 | 17.69 | 17.20 | 17.35 | 17.16 | qfq | 4,221,899 | 73,593,429 | -1.36% |
| 2025-08-13 | 17.64 | 17.77 | 17.56 | 17.59 | 17.40 | qfq | 3,540,200 | 62,432,606 | -0.17% |
| 2025-08-12 | 17.88 | 17.89 | 17.55 | 17.62 | 17.43 | qfq | 3,399,600 | 60,002,436 | -1.07% |
| 2025-08-11 | 17.81 | 18.00 | 17.74 | 17.81 | 17.62 | qfq | 3,641,709 | 64,997,389 | -0.45% |
| 2025-08-08 | 17.74 | 18.05 | 17.62 | 17.89 | 17.70 | qfq | 5,411,200 | 96,591,649 | 0.85% |
| 2025-08-07 | 17.62 | 17.79 | 17.51 | 17.74 | 17.55 | qfq | 4,520,099 | 79,754,982 | 0.57% |
| 2025-08-06 | 17.65 | 17.83 | 17.53 | 17.64 | 17.45 | qfq | 4,855,500 | 85,796,478 | 0.00% |
| 2025-08-05 | 17.39 | 17.80 | 17.28 | 17.64 | 17.45 | qfq | 5,684,300 | 100,107,462 | 1.38% |
| 2025-08-04 | 16.72 | 17.48 | 16.62 | 17.40 | 17.21 | qfq | 7,688,750 | 132,716,895 | 3.88% |
| 2025-08-01 | 16.52 | 16.80 | 16.47 | 16.75 | 16.57 | qfq | 3,453,500 | 57,662,439 | 1.58% |
| 2025-07-31 | 16.66 | 16.81 | 16.41 | 16.49 | 16.31 | qfq | 3,062,500 | 50,852,838 | -1.26% |
| 2025-07-30 | 16.97 | 16.97 | 16.56 | 16.70 | 16.52 | qfq | 3,138,600 | 52,433,981 | -1.18% |
| 2025-07-29 | 17.00 | 17.04 | 16.74 | 16.90 | 16.72 | qfq | 3,353,850 | 56,443,633 | -0.59% |
| 2025-07-28 | 17.08 | 17.19 | 16.98 | 17.00 | 16.82 | qfq | 2,706,800 | 46,153,654 | -0.18% |
| 2025-07-25 | 16.95 | 17.05 | 16.89 | 17.03 | 16.85 | qfq | 2,441,000 | 41,434,441 | 0.29% |
| 2025-07-24 | 16.93 | 17.07 | 16.90 | 16.98 | 16.80 | qfq | 2,953,200 | 50,099,932 | 0.30% |
| 2025-07-23 | 17.19 | 17.19 | 16.90 | 16.93 | 16.75 | qfq | 3,975,900 | 67,645,146 | -1.51% |
| 2025-07-22 | 17.35 | 17.35 | 17.07 | 17.19 | 17.01 | qfq | 3,470,700 | 59,610,648 | -0.41% |
| 2025-07-21 | 17.09 | 17.46 | 17.08 | 17.26 | 17.08 | qfq | 4,562,600 | 78,821,858 | 1.47% |
| 2025-07-18 | 17.01 | 17.06 | 16.87 | 17.01 | 16.83 | qfq | 3,722,900 | 63,099,198 | -0.29% |
| 2025-07-17 | 16.71 | 17.55 | 16.60 | 17.06 | 16.88 | qfq | 8,603,805 | 147,326,558 | 2.22% |
| 2025-07-16 | 16.51 | 16.75 | 16.48 | 16.69 | 16.51 | qfq | 2,765,825 | 46,036,077 | 0.97% |
| 2025-07-15 | 16.55 | 16.73 | 16.39 | 16.53 | 16.35 | qfq | 3,148,600 | 52,049,386 | -0.54% |
| 2025-07-14 | 16.56 | 16.83 | 16.40 | 16.62 | 16.44 | qfq | 3,929,050 | 65,473,543 | 0.61% |
| 2025-07-11 | 16.50 | 16.53 | 16.28 | 16.52 | 16.34 | qfq | 2,807,200 | 46,138,601 | 0.36% |
| 2025-07-10 | 16.36 | 16.50 | 16.26 | 16.46 | 16.28 | qfq | 2,814,400 | 46,097,469 | 0.55% |
| 2025-07-09 | 16.49 | 16.55 | 16.33 | 16.37 | 16.20 | qfq | 2,808,700 | 46,203,070 | -0.49% |
| 2025-07-08 | 16.28 | 16.45 | 16.22 | 16.45 | 16.27 | qfq | 2,883,950 | 47,221,194 | 1.04% |
| 2025-07-07 | 16.24 | 16.29 | 16.15 | 16.28 | 16.11 | qfq | 2,269,150 | 36,837,906 | 0.68% |
| 2025-07-04 | 16.50 | 16.50 | 16.14 | 16.17 | 16.00 | qfq | 3,764,300 | 61,223,245 | -1.58% |
| 2025-07-03 | 16.36 | 16.57 | 16.30 | 16.43 | 16.25 | qfq | 4,600,800 | 75,649,951 | 1.05% |
| 2025-07-02 | 16.34 | 16.46 | 16.16 | 16.26 | 16.09 | qfq | 4,786,800 | 78,059,210 | 0.06% |
| 2025-07-01 | 16.18 | 16.33 | 16.10 | 16.25 | 16.08 | qfq | 4,161,400 | 67,573,807 | 0.43% |
| 2025-06-30 | 16.10 | 16.29 | 16.07 | 16.18 | 16.01 | qfq | 3,611,600 | 58,460,072 | 0.75% |
| 2025-06-27 | 16.01 | 16.11 | 16.00 | 16.06 | 15.89 | qfq | 2,861,700 | 45,972,685 | 0.38% |
| 2025-06-26 | 16.14 | 16.21 | 15.95 | 16.00 | 15.83 | qfq | 3,968,200 | 63,885,701 | -0.50% |
| 2025-06-25 | 16.02 | 16.11 | 15.94 | 16.08 | 15.91 | qfq | 3,744,300 | 60,091,458 | 0.37% |
| 2025-06-24 | 15.60 | 16.08 | 15.57 | 16.02 | 15.85 | qfq | 4,463,700 | 71,057,632 | 3.16% |
| 2025-06-23 | 15.07 | 15.56 | 15.03 | 15.53 | 15.36 | qfq | 2,501,700 | 38,521,883 | 2.17% |
| 2025-06-20 | 15.50 | 15.63 | 15.17 | 15.20 | 15.04 | qfq | 3,338,500 | 51,147,319 | -2.56% |
| 2025-06-19 | 16.20 | 16.20 | 15.60 | 15.60 | 15.43 | qfq | 4,271,300 | 67,512,720 | -2.68% |
| 2025-06-18 | 15.86 | 16.25 | 15.74 | 16.03 | 15.86 | qfq | 4,188,100 | 67,027,673 | 1.20% |
| 2025-06-17 | 15.94 | 16.18 | 15.76 | 15.84 | 15.67 | qfq | 3,448,800 | 54,903,552 | -0.06% |
| 2025-06-16 | 15.69 | 15.94 | 15.60 | 15.85 | 15.68 | qfq | 2,261,300 | 35,791,571 | 0.89% |
| 2025-06-13 | 15.87 | 15.93 | 15.64 | 15.71 | 15.54 | qfq | 3,218,600 | 50,738,254 | -1.44% |
| 2025-06-12 | 15.94 | 16.05 | 15.75 | 15.94 | 15.77 | qfq | 2,860,300 | 45,471,554 | 0.00% |
| 2025-06-11 | 15.71 | 16.10 | 15.62 | 15.94 | 15.77 | qfq | 4,826,900 | 76,712,438 | 1.85% |
| 2025-06-10 | 15.96 | 16.03 | 15.49 | 15.65 | 15.48 | qfq | 4,623,500 | 72,593,039 | -1.94% |
| 2025-06-09 | 15.69 | 16.20 | 15.67 | 15.96 | 15.79 | qfq | 6,808,300 | 108,580,238 | 2.37% |
| 2025-06-06 | 15.56 | 15.66 | 15.42 | 15.59 | 15.42 | qfq | 2,412,200 | 37,509,835 | 0.58% |
| 2025-06-05 | 15.44 | 15.63 | 15.20 | 15.50 | 15.33 | qfq | 3,657,705 | 56,489,621 | 0.65% |
| 2025-06-04 | 15.38 | 15.50 | 15.31 | 15.40 | 15.24 | qfq | 2,182,400 | 33,644,360 | 0.20% |
| 2025-06-03 | 15.33 | 15.50 | 15.26 | 15.37 | 15.21 | qfq | 3,133,500 | 48,126,954 | -0.65% |
| 2025-05-30 | 15.81 | 15.86 | 15.41 | 15.47 | 15.30 | qfq | 5,221,400 | 81,231,826 | -2.70% |
| 2025-05-29 | 15.60 | 15.90 | 15.55 | 15.90 | 15.73 | qfq | 3,817,800 | 60,432,380 | 1.47% |
| 2025-05-28 | 15.75 | 15.86 | 15.55 | 15.67 | 15.50 | qfq | 3,632,000 | 57,054,955 | -0.44% |
| 2025-05-27 | 15.70 | 15.79 | 15.55 | 15.74 | 15.57 | qfq | 3,160,900 | 49,593,149 | -0.06% |
| 2025-05-26 | 15.50 | 15.80 | 15.30 | 15.75 | 15.58 | qfq | 3,827,900 | 59,845,916 | 1.74% |
| 2025-05-23 | 15.95 | 16.16 | 15.46 | 15.48 | 15.31 | qfq | 7,052,700 | 111,476,922 | -3.61% |
| 2025-05-22 | 16.15 | 16.55 | 15.85 | 16.06 | 15.89 | qfq | 8,502,100 | 137,503,867 | -1.77% |
| 2025-05-21 | 15.80 | 16.57 | 15.65 | 16.35 | 16.18 | qfq | 12,306,700 | 199,431,955 | 3.22% |
| 2025-05-20 | 15.70 | 15.85 | 15.61 | 15.84 | 15.67 | qfq | 3,676,400 | 58,010,097 | 0.38% |
| 2025-05-19 | 15.95 | 15.97 | 15.50 | 15.78 | 15.61 | qfq | 4,487,000 | 70,271,525 | 0.25% |
| 2025-05-16 | 15.35 | 16.34 | 15.26 | 15.74 | 15.57 | qfq | 8,114,100 | 128,366,581 | 2.67% |
| 2025-05-15 | 15.52 | 15.56 | 15.24 | 15.33 | 15.17 | qfq | 2,513,900 | 38,569,293 | -1.35% |
| 2025-05-14 | 15.63 | 15.73 | 15.46 | 15.54 | 15.37 | qfq | 2,765,399 | 43,032,950 | -0.58% |
| 2025-05-13 | 15.89 | 15.91 | 15.58 | 15.63 | 15.46 | qfq | 3,372,700 | 53,032,397 | -0.76% |
| 2025-05-12 | 15.70 | 15.80 | 15.58 | 15.75 | 15.58 | qfq | 3,559,648 | 55,980,408 | 1.29% |
| 2025-05-09 | 15.76 | 15.83 | 15.43 | 15.55 | 15.38 | qfq | 4,255,700 | 66,271,354 | -1.52% |
| 2025-05-08 | 15.43 | 15.88 | 15.33 | 15.79 | 15.62 | qfq | 5,240,200 | 82,511,885 | 2.07% |
| 2025-05-07 | 15.49 | 15.63 | 15.27 | 15.47 | 15.30 | qfq | 4,797,000 | 74,292,742 | 0.98% |
| 2025-05-06 | 14.95 | 15.33 | 14.95 | 15.32 | 15.16 | qfq | 3,551,937 | 54,029,194 | 2.68% |
| 2025-04-30 | 14.75 | 15.05 | 14.60 | 14.92 | 14.76 | qfq | 2,842,500 | 42,413,810 | 1.63% |
| 2025-04-29 | 14.47 | 14.81 | 14.40 | 14.68 | 14.52 | qfq | 2,862,102 | 42,056,895 | 1.38% |
| 2025-04-28 | 14.81 | 14.89 | 14.47 | 14.48 | 14.33 | qfq | 3,150,900 | 45,947,035 | -2.23% |
| 2025-04-25 | 14.89 | 15.00 | 14.58 | 14.81 | 14.65 | qfq | 4,149,600 | 61,328,129 | -1.33% |
| 2025-04-24 | 15.46 | 15.46 | 14.93 | 15.01 | 14.85 | qfq | 4,426,200 | 67,011,101 | -1.90% |
| 2025-04-23 | 14.97 | 15.35 | 14.97 | 15.30 | 15.14 | qfq | 4,810,089 | 73,237,377 | 2.14% |
| 2025-04-22 | 15.00 | 15.07 | 14.87 | 14.98 | 14.82 | qfq | 2,956,600 | 44,244,123 | -0.47% |
| 2025-04-21 | 14.86 | 15.06 | 14.58 | 15.05 | 14.89 | qfq | 3,534,900 | 52,729,028 | 2.10% |
| 2025-04-18 | 14.69 | 14.83 | 14.52 | 14.74 | 14.58 | qfq | 3,002,300 | 44,125,274 | 0.41% |
| 2025-04-17 | 14.43 | 14.84 | 14.43 | 14.68 | 14.52 | qfq | 3,128,200 | 46,122,587 | 0.75% |
| 2025-04-16 | 14.89 | 14.89 | 14.28 | 14.57 | 14.41 | qfq | 3,893,300 | 56,825,299 | -2.54% |
| 2025-04-15 | 14.80 | 14.96 | 14.71 | 14.95 | 14.79 | qfq | 3,777,700 | 56,131,321 | 1.08% |
| 2025-04-14 | 14.83 | 15.00 | 14.72 | 14.79 | 14.63 | qfq | 4,860,500 | 72,328,766 | 0.89% |
| 2025-04-11 | 14.32 | 14.77 | 14.32 | 14.66 | 14.50 | qfq | 4,418,400 | 64,663,848 | 0.69% |
| 2025-04-10 | 14.50 | 14.88 | 14.50 | 14.56 | 14.40 | qfq | 7,455,300 | 109,435,646 | 1.61% |
| 2025-04-09 | 13.41 | 14.53 | 12.61 | 14.33 | 14.18 | qfq | 9,259,271 | 126,807,319 | 4.37% |
| 2025-04-08 | 14.27 | 14.63 | 13.39 | 13.73 | 13.58 | qfq | 9,383,001 | 129,804,494 | -5.11% |
| 2025-04-07 | 15.11 | 15.29 | 14.47 | 14.47 | 14.32 | qfq | 5,307,600 | 77,524,711 | -10.01% |
| 2025-04-03 | 15.96 | 16.38 | 15.93 | 16.08 | 15.91 | qfq | 4,193,700 | 67,698,626 | -0.56% |
| 2025-04-02 | 16.16 | 16.33 | 15.97 | 16.17 | 16.00 | qfq | 3,863,700 | 62,599,300 | 0.75% |
| 2025-04-01 | 15.84 | 16.17 | 15.84 | 16.05 | 15.88 | qfq | 4,508,300 | 72,360,081 | 1.39% |
| 2025-03-31 | 15.95 | 15.97 | 15.55 | 15.83 | 15.66 | qfq | 6,099,949 | 95,980,430 | -1.55% |
| 2025-03-28 | 16.38 | 16.55 | 16.08 | 16.08 | 15.91 | qfq | 5,840,700 | 94,986,678 | -1.83% |
| 2025-03-27 | 16.76 | 16.78 | 16.32 | 16.38 | 16.21 | qfq | 5,820,700 | 95,965,866 | -2.50% |
| 2025-03-26 | 16.46 | 16.92 | 16.45 | 16.80 | 16.62 | qfq | 6,652,600 | 111,516,125 | 2.19% |
| 2025-03-25 | 16.68 | 16.76 | 16.35 | 16.44 | 16.26 | qfq | 7,299,700 | 120,608,134 | -2.49% |
| 2025-03-24 | 17.96 | 17.96 | 16.31 | 16.86 | 16.68 | qfq | 15,943,596 | 270,324,280 | -6.95% |
| 2025-03-21 | 17.96 | 18.39 | 17.72 | 18.12 | 17.93 | qfq | 12,431,253 | 224,026,478 | 0.28% |
| 2025-03-20 | 18.44 | 18.52 | 18.02 | 18.07 | 17.88 | qfq | 14,959,945 | 273,143,148 | -2.95% |
| 2025-03-19 | 17.95 | 18.64 | 17.82 | 18.62 | 18.42 | qfq | 20,803,659 | 380,643,015 | 2.99% |
| 2025-03-18 | 17.89 | 18.13 | 17.72 | 18.08 | 17.89 | qfq | 14,304,427 | 256,953,155 | 1.29% |
| 2025-03-17 | 17.62 | 17.97 | 17.55 | 17.85 | 17.66 | qfq | 14,473,295 | 257,389,572 | -0.17% |
| 2025-03-14 | 17.58 | 18.03 | 17.42 | 17.88 | 17.69 | qfq | 21,159,714 | 374,969,105 | -0.94% |
| 2025-03-13 | 19.40 | 19.68 | 18.05 | 18.05 | 17.86 | qfq | 34,758,036 | 642,562,969 | -10.02% |
| 2025-03-12 | 20.79 | 22.48 | 19.66 | 20.06 | 19.85 | qfq | 55,007,008 | 1,117,748,019 | -3.51% |
| 2025-03-11 | 20.70 | 20.79 | 20.69 | 20.79 | 20.57 | qfq | 11,230,836 | 233,219,404 | 10.00% |
| 2025-03-10 | 17.08 | 18.90 | 16.87 | 18.90 | 18.70 | qfq | 13,634,735 | 249,562,765 | 10.01% |
| 2025-03-07 | 17.10 | 17.37 | 16.91 | 17.18 | 17.00 | qfq | 7,211,600 | 123,618,986 | -0.23% |
| 2025-03-06 | 17.30 | 17.45 | 17.02 | 17.22 | 17.04 | qfq | 8,974,199 | 154,438,759 | 0.06% |
| 2025-03-05 | 16.35 | 17.61 | 16.31 | 17.21 | 17.03 | qfq | 11,201,401 | 190,752,475 | 4.49% |
| 2025-03-04 | 15.90 | 16.51 | 15.81 | 16.47 | 16.29 | qfq | 5,024,401 | 82,270,641 | 2.62% |
| 2025-03-03 | 16.13 | 16.35 | 15.81 | 16.05 | 15.88 | qfq | 4,678,000 | 75,279,334 | 0.00% |
| 2025-02-28 | 16.94 | 16.96 | 15.96 | 16.05 | 15.88 | qfq | 6,991,234 | 114,115,279 | -5.03% |
| 2025-02-27 | 17.28 | 17.38 | 16.76 | 16.90 | 16.72 | qfq | 7,517,975 | 128,129,562 | -2.48% |
| 2025-02-26 | 17.30 | 17.60 | 17.18 | 17.33 | 17.14 | qfq | 8,902,175 | 154,550,330 | 2.06% |
| 2025-02-25 | 16.70 | 17.31 | 16.68 | 16.98 | 16.80 | qfq | 8,878,600 | 151,930,421 | -0.18% |
| 2025-02-24 | 17.41 | 17.50 | 16.78 | 17.01 | 16.83 | qfq | 12,417,500 | 210,907,319 | -2.47% |
| 2025-02-21 | 17.78 | 18.39 | 17.40 | 17.44 | 17.25 | qfq | 18,647,401 | 330,589,084 | 1.34% |
| 2025-02-20 | 16.99 | 17.38 | 16.74 | 17.21 | 17.03 | qfq | 13,639,400 | 231,904,477 | 0.64% |
| 2025-02-19 | 16.00 | 17.69 | 15.98 | 17.10 | 16.92 | qfq | 17,169,140 | 292,245,206 | 6.34% |
| 2025-02-18 | 16.56 | 16.59 | 16.06 | 16.08 | 15.91 | qfq | 7,071,739 | 115,295,025 | -3.19% |
| 2025-02-17 | 16.16 | 16.74 | 16.15 | 16.61 | 16.43 | qfq | 9,516,700 | 156,761,582 | 2.15% |
| 2025-02-14 | 16.12 | 16.68 | 15.85 | 16.26 | 16.09 | qfq | 9,807,539 | 159,635,523 | 1.94% |
| 2025-02-13 | 16.08 | 16.34 | 15.91 | 15.95 | 15.78 | qfq | 6,459,400 | 104,211,396 | -1.48% |
| 2025-02-12 | 16.14 | 16.22 | 16.01 | 16.19 | 16.02 | qfq | 5,418,200 | 87,379,760 | 0.00% |
| 2025-02-11 | 16.10 | 16.26 | 16.00 | 16.19 | 16.02 | qfq | 6,820,200 | 110,223,158 | 0.37% |
| 2025-02-10 | 16.10 | 16.13 | 15.90 | 16.13 | 15.96 | qfq | 6,197,889 | 99,451,112 | 0.50% |
| 2025-02-07 | 16.08 | 16.19 | 15.81 | 16.05 | 15.88 | qfq | 8,824,500 | 141,436,961 | 0.00% |
| 2025-02-06 | 15.50 | 16.11 | 15.40 | 16.05 | 15.88 | qfq | 7,752,201 | 123,660,236 | 3.48% |
| 2025-02-05 | 15.58 | 15.68 | 15.27 | 15.51 | 15.34 | qfq | 6,150,300 | 95,434,460 | 0.26% |
| 2025-01-27 | 16.00 | 16.02 | 15.41 | 15.47 | 15.30 | qfq | 5,670,800 | 88,667,934 | -2.21% |
| 2025-01-24 | 15.50 | 16.20 | 15.40 | 15.82 | 15.65 | qfq | 7,807,400 | 122,846,077 | 1.87% |
| 2025-01-23 | 15.88 | 16.01 | 15.51 | 15.53 | 15.36 | qfq | 7,902,900 | 124,649,622 | -1.15% |
| 2025-01-22 | 16.00 | 16.53 | 15.64 | 15.71 | 15.54 | qfq | 9,745,100 | 154,295,097 | -2.72% |
| 2025-01-21 | 15.80 | 16.79 | 15.77 | 16.15 | 15.98 | qfq | 16,210,161 | 263,712,190 | 0.44% |
| 2025-01-20 | 15.50 | 16.85 | 15.16 | 16.08 | 15.91 | qfq | 19,874,010 | 318,158,882 | 4.96% |
| 2025-01-17 | 14.90 | 15.90 | 14.85 | 15.32 | 15.16 | qfq | 12,536,988 | 193,431,720 | 2.13% |
| 2025-01-16 | 14.90 | 15.59 | 14.73 | 15.00 | 14.84 | qfq | 6,371,401 | 96,224,226 | 0.33% |
| 2025-01-15 | 14.80 | 15.08 | 14.61 | 14.95 | 14.79 | qfq | 5,494,501 | 81,400,776 | 1.29% |
| 2025-01-14 | 13.92 | 14.76 | 13.92 | 14.76 | 14.60 | qfq | 5,656,100 | 81,798,367 | 6.03% |
| 2025-01-13 | 13.79 | 14.10 | 13.50 | 13.92 | 13.77 | qfq | 3,560,600 | 49,202,794 | -0.50% |
| 2025-01-10 | 14.35 | 14.64 | 13.95 | 13.99 | 13.84 | qfq | 6,358,595 | 90,985,176 | -2.10% |
| 2025-01-09 | 13.73 | 14.40 | 13.73 | 14.29 | 14.14 | qfq | 5,592,700 | 79,579,082 | 2.81% |
| 2025-01-08 | 13.99 | 14.05 | 13.50 | 13.90 | 13.75 | qfq | 4,630,000 | 63,854,063 | -1.14% |
| 2025-01-07 | 13.67 | 14.06 | 13.64 | 14.06 | 13.91 | qfq | 4,831,300 | 67,044,508 | 2.78% |
| 2025-01-06 | 13.60 | 13.85 | 13.21 | 13.68 | 13.53 | qfq | 4,235,611 | 57,683,936 | 0.15% |
| 2025-01-03 | 14.50 | 14.60 | 13.58 | 13.66 | 13.51 | qfq | 7,032,800 | 97,790,781 | -5.47% |
| 2025-01-02 | 14.60 | 14.98 | 14.28 | 14.45 | 14.30 | qfq | 6,427,600 | 93,846,445 | -1.30% |
| 2024-12-31 | 15.33 | 15.36 | 14.60 | 14.64 | 14.48 | qfq | 6,311,500 | 93,910,115 | -4.19% |
| 2024-12-30 | 15.39 | 15.43 | 14.98 | 15.28 | 15.12 | qfq | 5,106,712 | 77,825,040 | -1.61% |
| 2024-12-27 | 15.48 | 15.73 | 15.37 | 15.53 | 15.36 | qfq | 6,168,400 | 96,047,454 | 0.84% |
| 2024-12-26 | 14.99 | 15.50 | 14.99 | 15.40 | 15.24 | qfq | 6,779,400 | 104,102,049 | 2.46% |
| 2024-12-25 | 15.65 | 15.65 | 14.89 | 15.03 | 14.87 | qfq | 8,992,700 | 136,036,953 | -3.96% |
| 2024-12-24 | 15.71 | 15.93 | 15.34 | 15.65 | 15.48 | qfq | 9,911,700 | 155,038,574 | 0.97% |
| 2024-12-23 | 16.66 | 16.76 | 15.44 | 15.50 | 15.33 | qfq | 16,943,200 | 269,870,380 | -8.01% |
| 2024-12-20 | 17.00 | 17.11 | 16.55 | 16.85 | 16.67 | qfq | 18,014,161 | 302,107,600 | -2.43% |
| 2024-12-19 | 17.89 | 18.12 | 17.01 | 17.27 | 17.09 | qfq | 21,675,343 | 377,343,607 | -7.99% |
| 2024-12-18 | 19.33 | 19.50 | 18.28 | 18.77 | 18.57 | qfq | 26,071,720 | 487,796,097 | 3.08% |
| 2024-12-17 | 19.50 | 19.86 | 17.82 | 18.21 | 18.02 | qfq | 31,416,993 | 587,338,289 | -3.70% |
| 2024-12-16 | 17.06 | 18.91 | 17.03 | 18.91 | 18.71 | qfq | 13,780,788 | 258,214,589 | 10.01% |
| 2024-12-13 | 17.77 | 18.10 | 17.12 | 17.19 | 17.01 | qfq | 25,446,691 | 444,081,649 | -6.01% |
| 2024-12-12 | 17.60 | 19.45 | 17.10 | 18.29 | 18.09 | qfq | 37,139,979 | 690,376,132 | 3.45% |
| 2024-12-11 | 18.41 | 18.41 | 17.19 | 17.68 | 17.49 | qfq | 32,657,455 | 578,063,386 | -3.97% |
| 2024-12-10 | 17.09 | 18.41 | 16.60 | 18.41 | 18.21 | qfq | 32,662,395 | 586,174,719 | 9.98% |
| 2024-12-09 | 16.59 | 17.40 | 16.40 | 16.74 | 16.56 | qfq | 14,639,005 | 244,762,707 | 1.52% |
| 2024-12-06 | 16.13 | 16.87 | 15.73 | 16.49 | 16.31 | qfq | 14,134,704 | 230,673,088 | 2.81% |
| 2024-12-05 | 15.73 | 16.25 | 15.57 | 16.04 | 15.87 | qfq | 8,494,731 | 135,857,237 | 1.13% |
| 2024-12-04 | 15.76 | 16.39 | 15.57 | 15.86 | 15.69 | qfq | 11,462,220 | 183,448,636 | 0.44% |
| 2024-12-03 | 15.67 | 15.91 | 15.60 | 15.79 | 15.62 | qfq | 6,390,235 | 100,648,892 | 0.83% |
| 2024-12-02 | 15.62 | 15.84 | 15.54 | 15.66 | 15.49 | qfq | 6,359,800 | 99,768,154 | 1.10% |
| 2024-11-29 | 15.29 | 15.58 | 15.04 | 15.49 | 15.32 | qfq | 7,835,100 | 120,085,599 | 3.20% |
| 2024-11-28 | 15.01 | 15.33 | 14.94 | 15.01 | 14.85 | qfq | 4,113,300 | 62,238,386 | -0.07% |
| 2024-11-27 | 14.86 | 15.03 | 14.46 | 15.02 | 14.86 | qfq | 4,835,580 | 71,073,440 | 0.13% |
| 2024-11-26 | 15.25 | 15.56 | 14.97 | 15.00 | 14.84 | qfq | 4,378,550 | 66,822,617 | -1.64% |
| 2024-11-25 | 14.95 | 15.26 | 14.75 | 15.25 | 15.09 | qfq | 4,990,180 | 75,184,446 | 2.35% |
| 2024-11-22 | 15.18 | 15.94 | 14.87 | 14.90 | 14.74 | qfq | 7,263,800 | 111,424,183 | -1.78% |
| 2024-11-21 | 15.16 | 15.32 | 15.00 | 15.17 | 15.01 | qfq | 3,308,200 | 50,142,633 | 0.07% |
| 2024-11-20 | 14.83 | 15.27 | 14.68 | 15.16 | 15.00 | qfq | 4,100,100 | 61,892,244 | 1.81% |
| 2024-11-19 | 14.22 | 14.89 | 14.22 | 14.89 | 14.73 | qfq | 3,542,597 | 51,667,192 | 4.27% |
| 2024-11-18 | 14.84 | 15.00 | 14.21 | 14.28 | 14.13 | qfq | 5,989,650 | 86,546,801 | -3.05% |
| 2024-11-15 | 15.15 | 15.35 | 14.69 | 14.73 | 14.57 | qfq | 5,482,100 | 82,479,836 | -3.16% |
| 2024-11-14 | 15.55 | 15.75 | 15.15 | 15.21 | 15.05 | qfq | 5,718,400 | 88,054,992 | -3.18% |
| 2024-11-13 | 15.55 | 15.73 | 15.26 | 15.71 | 15.54 | qfq | 5,155,100 | 80,109,153 | 0.71% |
| 2024-11-12 | 16.01 | 16.06 | 15.42 | 15.60 | 15.43 | qfq | 7,780,750 | 122,420,398 | -2.86% |
| 2024-11-11 | 15.70 | 16.10 | 15.66 | 16.06 | 15.89 | qfq | 7,712,479 | 122,841,973 | 1.77% |
| 2024-11-08 | 15.80 | 15.96 | 15.65 | 15.78 | 15.61 | qfq | 8,369,270 | 132,410,975 | 0.90% |
| 2024-11-07 | 15.35 | 15.80 | 15.34 | 15.64 | 15.47 | qfq | 7,302,320 | 113,688,643 | -0.70% |
| 2024-11-06 | 15.53 | 16.15 | 15.46 | 15.75 | 15.58 | qfq | 9,606,348 | 151,572,149 | 0.96% |
| 2024-11-05 | 15.37 | 15.63 | 15.31 | 15.60 | 15.43 | qfq | 8,401,049 | 130,171,091 | 1.10% |
| 2024-11-04 | 15.00 | 15.51 | 14.93 | 15.43 | 15.27 | qfq | 6,585,688 | 101,083,641 | 3.56% |
| 2024-11-01 | 15.42 | 15.52 | 14.78 | 14.90 | 14.74 | qfq | 9,258,007 | 139,753,784 | -4.12% |
| 2024-10-31 | 15.66 | 15.89 | 15.33 | 15.54 | 15.37 | qfq | 9,255,300 | 144,603,405 | 0.13% |
| 2024-10-30 | 14.96 | 15.60 | 14.94 | 15.52 | 15.35 | qfq | 8,793,048 | 134,434,210 | 2.17% |
| 2024-10-29 | 15.50 | 15.92 | 15.09 | 15.19 | 15.03 | qfq | 10,357,600 | 160,578,684 | -1.49% |
| 2024-10-28 | 14.95 | 15.42 | 14.84 | 15.42 | 15.26 | qfq | 8,243,651 | 125,555,884 | 3.35% |
| 2024-10-25 | 14.90 | 14.96 | 14.70 | 14.92 | 14.76 | qfq | 6,937,500 | 103,124,527 | 0.47% |
| 2024-10-24 | 14.60 | 14.87 | 14.41 | 14.85 | 14.69 | qfq | 8,100,304 | 119,173,816 | 1.85% |
| 2024-10-23 | 14.36 | 14.82 | 14.32 | 14.58 | 14.42 | qfq | 6,952,520 | 101,432,257 | 0.76% |
| 2024-10-22 | 14.65 | 14.65 | 14.35 | 14.47 | 14.32 | qfq | 6,277,001 | 90,792,714 | -1.09% |
| 2024-10-21 | 14.40 | 14.67 | 14.25 | 14.63 | 14.47 | qfq | 8,493,449 | 123,068,183 | 2.88% |
| 2024-10-18 | 14.04 | 14.55 | 13.81 | 14.22 | 14.07 | qfq | 7,732,419 | 109,800,482 | 2.08% |
| 2024-10-17 | 14.18 | 14.28 | 13.93 | 13.93 | 13.78 | qfq | 5,788,700 | 81,516,279 | -0.29% |
| 2024-10-16 | 13.66 | 14.18 | 13.61 | 13.97 | 13.82 | qfq | 6,014,600 | 83,973,669 | 0.14% |
| 2024-10-15 | 14.34 | 14.49 | 13.95 | 13.95 | 13.80 | qfq | 8,717,153 | 123,681,859 | -3.86% |
| 2024-10-14 | 14.00 | 14.53 | 13.88 | 14.51 | 14.36 | qfq | 11,134,721 | 158,312,421 | 0.14% |
| 2024-10-11 | 15.05 | 15.37 | 14.49 | 14.49 | 14.34 | qfq | 17,127,253 | 252,419,498 | -10.00% |
| 2024-10-10 | 16.77 | 17.39 | 15.67 | 16.10 | 15.93 | qfq | 33,548,909 | 551,107,311 | -2.31% |
| 2024-10-09 | 15.00 | 16.48 | 14.11 | 16.48 | 16.30 | qfq | 27,433,273 | 435,025,631 | 10.01% |
| 2024-10-08 | 15.83 | 15.83 | 14.04 | 14.98 | 14.82 | qfq | 12,814,474 | 190,687,020 | 4.10% |
| 2024-09-30 | 14.06 | 14.47 | 13.47 | 14.39 | 14.24 | qfq | 10,037,900 | 140,988,147 | 8.11% |
| 2024-09-27 | 12.92 | 13.33 | 12.87 | 13.31 | 13.17 | qfq | 3,966,903 | 52,052,405 | 4.07% |
| 2024-09-26 | 12.52 | 12.79 | 12.50 | 12.79 | 12.65 | qfq | 4,426,800 | 55,934,375 | 1.91% |
| 2024-09-25 | 12.58 | 12.80 | 12.52 | 12.55 | 12.42 | qfq | 5,327,200 | 67,308,681 | 0.32% |
| 2024-09-24 | 12.29 | 12.53 | 12.11 | 12.51 | 12.38 | qfq | 4,323,400 | 53,440,402 | 2.96% |
| 2024-09-23 | 12.33 | 12.35 | 12.10 | 12.15 | 12.02 | qfq | 3,726,400 | 45,436,078 | -1.46% |
| 2024-09-20 | 12.32 | 12.47 | 12.16 | 12.33 | 12.20 | qfq | 4,010,900 | 49,238,453 | 0.08% |
| 2024-09-19 | 12.10 | 12.39 | 11.98 | 12.32 | 12.19 | qfq | 5,658,618 | 69,200,977 | 1.73% |
| 2024-09-18 | 11.85 | 12.31 | 11.82 | 12.11 | 11.98 | qfq | 5,468,000 | 65,986,043 | 1.94% |
| 2024-09-13 | 11.84 | 12.13 | 11.64 | 11.88 | 11.75 | qfq | 4,764,400 | 56,904,401 | 0.68% |
| 2024-09-12 | 11.51 | 12.32 | 11.50 | 11.80 | 11.67 | qfq | 5,951,100 | 71,049,410 | 2.25% |
| 2024-09-11 | 11.50 | 11.64 | 11.46 | 11.54 | 11.42 | qfq | 1,366,200 | 15,782,389 | -0.69% |
| 2024-09-10 | 11.59 | 11.64 | 11.27 | 11.62 | 11.50 | qfq | 2,363,900 | 27,065,337 | 1.13% |
| 2024-09-09 | 11.29 | 11.54 | 11.21 | 11.49 | 11.37 | qfq | 2,039,675 | 23,246,446 | 0.97% |
| 2024-09-06 | 11.65 | 11.68 | 11.37 | 11.38 | 11.26 | qfq | 1,995,200 | 22,946,173 | -2.15% |
| 2024-09-05 | 11.53 | 11.67 | 11.50 | 11.63 | 11.51 | qfq | 1,109,801 | 12,883,835 | 0.87% |
| 2024-09-04 | 11.51 | 11.65 | 11.50 | 11.53 | 11.41 | qfq | 1,249,100 | 14,449,275 | -1.03% |
| 2024-09-03 | 11.55 | 11.74 | 11.47 | 11.65 | 11.53 | qfq | 1,712,400 | 19,868,255 | 1.13% |
| 2024-09-02 | 11.72 | 11.85 | 11.50 | 11.52 | 11.40 | qfq | 2,073,700 | 24,215,779 | -1.71% |
| 2024-08-30 | 11.49 | 11.85 | 11.40 | 11.72 | 11.59 | qfq | 2,499,265 | 29,271,646 | 1.91% |
| 2024-08-29 | 11.16 | 11.52 | 11.05 | 11.50 | 11.38 | qfq | 2,248,500 | 25,625,207 | 2.95% |
| 2024-08-28 | 10.91 | 11.28 | 10.88 | 11.17 | 11.05 | qfq | 2,021,300 | 22,499,193 | 2.20% |
| 2024-08-27 | 11.22 | 11.25 | 10.90 | 10.93 | 10.81 | qfq | 1,986,400 | 21,909,875 | -2.84% |
| 2024-08-26 | 11.20 | 11.38 | 11.16 | 11.25 | 11.13 | qfq | 1,717,800 | 19,363,824 | 0.09% |
| 2024-08-23 | 11.33 | 11.38 | 11.10 | 11.24 | 11.12 | qfq | 1,831,600 | 20,576,645 | -0.79% |
| 2024-08-22 | 11.58 | 11.64 | 11.30 | 11.33 | 11.21 | qfq | 1,682,100 | 19,222,649 | -1.73% |
| 2024-08-21 | 11.59 | 11.78 | 11.49 | 11.53 | 11.41 | qfq | 1,965,100 | 22,815,705 | -1.03% |
| 2024-08-20 | 11.97 | 12.07 | 11.55 | 11.65 | 11.53 | qfq | 2,659,900 | 31,252,438 | -2.75% |
| 2024-08-19 | 12.01 | 12.24 | 11.97 | 11.98 | 11.85 | qfq | 1,622,700 | 19,599,263 | -0.75% |
| 2024-08-16 | 12.35 | 12.36 | 12.05 | 12.07 | 11.94 | qfq | 1,508,500 | 18,331,424 | -1.31% |
| 2024-08-15 | 12.09 | 12.29 | 12.00 | 12.23 | 12.10 | qfq | 1,657,900 | 20,171,112 | 0.91% |
| 2024-08-14 | 12.15 | 12.28 | 12.10 | 12.12 | 11.99 | qfq | 1,316,700 | 16,043,268 | -0.33% |
| 2024-08-13 | 11.95 | 12.16 | 11.95 | 12.16 | 12.03 | qfq | 1,360,700 | 16,424,516 | 1.00% |
| 2024-08-12 | 12.19 | 12.20 | 11.95 | 12.04 | 11.91 | qfq | 1,718,300 | 20,745,779 | -1.23% |
| 2024-08-09 | 12.48 | 12.59 | 12.18 | 12.19 | 12.06 | qfq | 1,574,900 | 19,381,783 | -1.69% |
| 2024-08-08 | 12.45 | 12.57 | 12.20 | 12.40 | 12.27 | qfq | 2,318,450 | 28,678,708 | -1.51% |
| 2024-08-07 | 12.55 | 12.87 | 12.48 | 12.59 | 12.46 | qfq | 3,590,350 | 45,486,227 | 1.37% |
| 2024-08-06 | 12.45 | 12.60 | 12.26 | 12.42 | 12.29 | qfq | 2,538,403 | 31,460,543 | 0.98% |
| 2024-08-05 | 12.63 | 12.82 | 12.22 | 12.30 | 12.17 | qfq | 2,527,000 | 31,648,144 | -2.69% |
| 2024-08-02 | 12.75 | 12.92 | 12.61 | 12.64 | 12.51 | qfq | 1,905,400 | 24,284,861 | -1.25% |
| 2024-08-01 | 12.82 | 13.00 | 12.75 | 12.80 | 12.66 | qfq | 2,856,900 | 36,746,173 | 0.31% |
| 2024-07-31 | 12.21 | 12.85 | 12.19 | 12.76 | 12.62 | qfq | 3,612,662 | 45,694,030 | 4.08% |
| 2024-07-30 | 12.28 | 12.35 | 12.08 | 12.26 | 12.13 | qfq | 1,745,100 | 21,290,933 | -0.33% |
| 2024-07-29 | 12.40 | 12.56 | 12.26 | 12.30 | 12.17 | qfq | 2,375,000 | 29,436,600 | -0.40% |
| 2024-07-26 | 11.96 | 12.37 | 11.89 | 12.35 | 12.22 | qfq | 2,901,000 | 35,404,787 | 4.04% |
| 2024-07-25 | 11.84 | 12.06 | 11.65 | 11.87 | 11.74 | qfq | 1,731,600 | 20,559,872 | 0.17% |
| 2024-07-24 | 11.98 | 12.12 | 11.80 | 11.85 | 11.72 | qfq | 1,905,600 | 22,698,542 | -1.58% |
| 2024-07-23 | 12.38 | 12.41 | 12.01 | 12.04 | 11.91 | qfq | 1,395,000 | 17,026,298 | -2.75% |
| 2024-07-22 | 12.28 | 12.44 | 12.26 | 12.38 | 12.25 | qfq | 1,482,600 | 18,333,875 | 0.49% |
| 2024-07-19 | 12.05 | 12.43 | 12.00 | 12.32 | 12.19 | qfq | 1,967,800 | 24,203,566 | 1.15% |
| 2024-07-18 | 11.95 | 12.22 | 11.84 | 12.18 | 12.05 | qfq | 2,470,200 | 29,729,193 | -0.33% |
| 2024-07-17 | 12.83 | 12.89 | 12.20 | 12.22 | 12.09 | qfq | 3,526,950 | 43,839,621 | -0.08% |
| 2024-07-16 | 12.11 | 12.23 | 11.91 | 12.23 | 12.10 | qfq | 1,869,600 | 22,605,697 | 0.99% |
| 2024-07-15 | 12.42 | 12.42 | 12.05 | 12.11 | 11.98 | qfq | 2,698,600 | 32,846,137 | -2.89% |
| 2024-07-12 | 12.80 | 12.89 | 12.45 | 12.47 | 12.34 | qfq | 2,513,200 | 31,615,841 | -2.96% |
| 2024-07-11 | 12.55 | 12.90 | 12.53 | 12.85 | 12.71 | qfq | 2,415,900 | 30,805,925 | 3.80% |
| 2024-07-10 | 12.79 | 12.79 | 12.38 | 12.38 | 12.25 | qfq | 1,868,500 | 23,481,536 | -2.44% |
| 2024-07-09 | 12.43 | 12.70 | 12.23 | 12.69 | 12.55 | qfq | 2,483,700 | 31,056,749 | 1.93% |
| 2024-07-08 | 12.92 | 13.00 | 12.35 | 12.45 | 12.32 | qfq | 2,989,600 | 37,609,158 | -4.08% |
| 2024-07-05 | 12.90 | 13.06 | 12.76 | 12.98 | 12.84 | qfq | 2,330,200 | 30,073,936 | 0.15% |
| 2024-07-04 | 13.03 | 13.36 | 12.93 | 12.96 | 12.82 | qfq | 2,076,800 | 27,165,575 | -0.54% |
| 2024-07-03 | 13.31 | 13.38 | 12.98 | 13.03 | 12.89 | qfq | 1,960,700 | 25,641,069 | -2.10% |
| 2024-07-02 | 13.59 | 13.74 | 13.20 | 13.31 | 13.17 | qfq | 2,773,800 | 37,243,768 | -2.13% |
| 2024-07-01 | 13.40 | 13.70 | 13.40 | 13.60 | 13.45 | qfq | 2,115,500 | 28,662,014 | 1.49% |
| 2024-06-28 | 13.31 | 13.61 | 13.22 | 13.40 | 13.26 | qfq | 2,270,200 | 30,607,615 | 0.53% |
| 2024-06-27 | 13.21 | 13.76 | 13.21 | 13.33 | 13.19 | qfq | 3,170,100 | 43,016,424 | -1.19% |
| 2024-06-26 | 13.02 | 13.49 | 12.91 | 13.49 | 13.35 | qfq | 2,611,350 | 34,570,535 | 4.01% |
| 2024-06-25 | 12.89 | 13.14 | 12.83 | 12.97 | 12.83 | qfq | 1,668,500 | 21,728,766 | 0.54% |
| 2024-06-24 | 13.24 | 13.29 | 12.88 | 12.90 | 12.69 | qfq | 2,463,400 | 32,078,264 | -3.23% |
| 2024-06-21 | 13.33 | 13.40 | 13.22 | 13.33 | 13.12 | qfq | 1,481,100 | 19,715,003 | -0.15% |
| 2024-06-20 | 13.75 | 13.82 | 13.35 | 13.35 | 13.13 | qfq | 2,186,000 | 29,610,768 | -3.05% |
| 2024-06-19 | 13.99 | 14.02 | 13.75 | 13.77 | 13.55 | qfq | 2,063,400 | 28,649,902 | -1.29% |
| 2024-06-18 | 13.70 | 13.99 | 13.65 | 13.95 | 13.73 | qfq | 2,111,600 | 29,283,161 | 1.45% |
| 2024-06-17 | 13.75 | 14.01 | 13.70 | 13.75 | 13.53 | qfq | 1,805,300 | 24,972,122 | -0.65% |
| 2024-06-14 | 13.68 | 13.88 | 13.54 | 13.84 | 13.62 | qfq | 1,755,700 | 24,136,221 | 0.80% |
| 2024-06-13 | 13.75 | 13.82 | 13.64 | 13.73 | 13.51 | qfq | 1,913,100 | 26,262,100 | -0.07% |
| 2024-06-12 | 13.65 | 13.85 | 13.55 | 13.74 | 13.52 | qfq | 2,177,431 | 29,954,576 | 0.66% |
| 2024-06-11 | 13.32 | 13.70 | 13.17 | 13.65 | 13.43 | qfq | 2,508,531 | 33,853,591 | 1.64% |
| 2024-06-07 | 13.20 | 13.48 | 13.20 | 13.43 | 13.21 | qfq | 2,538,900 | 33,975,754 | 2.28% |
| 2024-06-06 | 13.59 | 13.66 | 13.03 | 13.13 | 12.92 | qfq | 4,133,400 | 54,743,752 | -3.38% |
| 2024-06-05 | 13.87 | 13.88 | 13.55 | 13.59 | 13.37 | qfq | 1,955,100 | 26,818,576 | -2.02% |
| 2024-06-04 | 13.95 | 14.01 | 13.61 | 13.87 | 13.65 | qfq | 2,815,300 | 38,686,648 | -0.86% |
| 2024-06-03 | 14.48 | 14.48 | 13.80 | 13.99 | 13.76 | qfq | 3,863,100 | 54,489,712 | -2.85% |
| 2024-05-31 | 14.14 | 14.40 | 14.14 | 14.40 | 14.17 | qfq | 2,718,496 | 38,932,992 | 1.34% |
| 2024-05-30 | 14.18 | 14.33 | 14.03 | 14.21 | 13.98 | qfq | 1,875,200 | 26,660,726 | 0.14% |
| 2024-05-29 | 14.08 | 14.35 | 14.05 | 14.19 | 13.96 | qfq | 1,826,482 | 25,942,639 | 0.28% |
| 2024-05-28 | 14.34 | 14.43 | 14.13 | 14.15 | 13.92 | qfq | 2,009,400 | 28,649,966 | -1.60% |
| 2024-05-27 | 14.31 | 14.43 | 14.00 | 14.38 | 14.15 | qfq | 2,957,000 | 41,923,645 | 1.48% |
| 2024-05-24 | 14.61 | 14.65 | 14.16 | 14.17 | 13.94 | qfq | 3,045,900 | 43,747,614 | -3.01% |
| 2024-05-23 | 14.83 | 14.88 | 14.54 | 14.61 | 14.37 | qfq | 3,099,582 | 45,520,326 | -2.01% |
| 2024-05-22 | 14.84 | 15.00 | 14.80 | 14.91 | 14.67 | qfq | 2,199,400 | 32,731,333 | 0.07% |
| 2024-05-21 | 15.01 | 15.06 | 14.78 | 14.90 | 14.66 | qfq | 2,693,200 | 40,095,506 | -1.46% |
| 2024-05-20 | 15.27 | 15.40 | 15.08 | 15.12 | 14.88 | qfq | 3,948,373 | 60,004,529 | -0.79% |
| 2024-05-17 | 15.28 | 15.29 | 15.00 | 15.24 | 14.99 | qfq | 4,458,300 | 67,522,144 | -0.33% |
| 2024-05-16 | 14.64 | 15.73 | 14.60 | 15.29 | 15.04 | qfq | 10,736,100 | 163,828,687 | 5.23% |
| 2024-05-15 | 14.69 | 14.83 | 14.49 | 14.53 | 14.30 | qfq | 3,155,900 | 46,164,906 | -1.09% |
| 2024-05-14 | 14.62 | 14.90 | 14.60 | 14.69 | 14.45 | qfq | 3,002,200 | 44,186,225 | 0.41% |
| 2024-05-13 | 15.03 | 15.06 | 14.60 | 14.63 | 14.39 | qfq | 3,896,600 | 57,416,505 | -2.66% |
| 2024-05-10 | 15.34 | 15.36 | 14.93 | 15.03 | 14.79 | qfq | 3,720,300 | 56,059,993 | -1.76% |
| 2024-05-09 | 15.37 | 15.53 | 15.21 | 15.30 | 15.05 | qfq | 4,083,500 | 62,669,772 | 0.66% |
| 2024-05-08 | 15.73 | 15.73 | 15.13 | 15.20 | 14.95 | qfq | 5,496,300 | 84,404,201 | -3.37% |
| 2024-05-07 | 15.91 | 15.96 | 15.66 | 15.73 | 15.48 | qfq | 5,007,500 | 79,089,151 | -0.88% |
| 2024-05-06 | 15.70 | 15.89 | 15.65 | 15.87 | 15.61 | qfq | 6,059,300 | 95,808,331 | 2.06% |
| 2024-04-30 | 15.92 | 15.94 | 15.46 | 15.55 | 15.30 | qfq | 5,602,800 | 87,488,270 | -2.14% |
| 2024-04-29 | 15.35 | 15.93 | 15.32 | 15.89 | 15.63 | qfq | 7,456,100 | 116,736,415 | 2.06% |
| 2024-04-26 | 15.14 | 15.62 | 15.09 | 15.57 | 15.32 | qfq | 6,470,900 | 99,839,986 | 2.64% |
| 2024-04-25 | 15.06 | 15.27 | 15.05 | 15.17 | 14.93 | qfq | 3,242,500 | 49,145,737 | -0.52% |
| 2024-04-24 | 15.00 | 15.29 | 14.90 | 15.25 | 15.00 | qfq | 5,351,403 | 81,109,735 | 2.35% |
| 2024-04-23 | 14.90 | 15.06 | 14.82 | 14.90 | 14.66 | qfq | 4,081,300 | 60,889,196 | -0.13% |
| 2024-04-22 | 15.19 | 15.45 | 14.91 | 14.92 | 14.68 | qfq | 6,011,900 | 91,130,755 | -1.78% |
| 2024-04-19 | 15.17 | 15.36 | 15.06 | 15.19 | 14.95 | qfq | 6,036,694 | 91,695,623 | -2.13% |
| 2024-04-18 | 15.75 | 15.97 | 15.50 | 15.52 | 15.27 | qfq | 7,370,200 | 115,766,392 | -2.39% |
| 2024-04-17 | 15.37 | 15.93 | 15.28 | 15.90 | 15.64 | qfq | 8,791,100 | 138,027,965 | 4.13% |
| 2024-04-16 | 15.06 | 15.53 | 14.36 | 15.27 | 15.02 | qfq | 9,105,900 | 136,057,575 | 0.79% |
| 2024-04-15 | 15.38 | 15.63 | 14.60 | 15.15 | 14.91 | qfq | 7,412,568 | 112,651,167 | -1.05% |
| 2024-04-12 | 15.72 | 16.15 | 15.30 | 15.31 | 15.06 | qfq | 7,358,668 | 115,119,615 | -3.16% |
| 2024-04-11 | 15.81 | 16.12 | 15.76 | 15.81 | 15.56 | qfq | 6,205,300 | 98,767,652 | -2.53% |
| 2024-04-10 | 16.51 | 16.85 | 15.96 | 16.22 | 15.96 | qfq | 8,687,175 | 142,801,817 | -0.86% |
| 2024-04-09 | 16.51 | 16.51 | 16.06 | 16.36 | 16.10 | qfq | 6,094,525 | 99,491,566 | -1.03% |
| 2024-04-08 | 16.23 | 16.71 | 15.88 | 16.53 | 16.26 | qfq | 10,428,100 | 171,575,353 | 1.85% |
| 2024-04-03 | 15.93 | 16.30 | 15.61 | 16.23 | 15.97 | qfq | 8,061,600 | 129,260,570 | 1.50% |
| 2024-04-02 | 16.52 | 16.52 | 15.80 | 15.99 | 15.73 | qfq | 8,755,800 | 140,698,826 | -3.27% |
| 2024-04-01 | 16.20 | 16.58 | 16.10 | 16.53 | 16.26 | qfq | 9,298,200 | 151,877,385 | 2.23% |
| 2024-03-29 | 16.36 | 16.46 | 15.76 | 16.17 | 15.91 | qfq | 9,752,700 | 156,382,844 | -0.80% |
| 2024-03-28 | 15.70 | 16.49 | 15.65 | 16.30 | 16.04 | qfq | 10,822,700 | 175,230,479 | 1.88% |
| 2024-03-27 | 16.00 | 16.50 | 15.90 | 16.00 | 15.74 | qfq | 11,976,433 | 194,070,486 | 0.06% |
| 2024-03-26 | 16.00 | 16.10 | 15.51 | 15.99 | 15.73 | qfq | 10,790,142 | 170,746,319 | 0.82% |
| 2024-03-25 | 16.58 | 16.88 | 15.85 | 15.86 | 15.60 | qfq | 15,688,236 | 256,430,648 | -5.03% |
| 2024-03-22 | 17.52 | 17.53 | 16.70 | 16.70 | 16.43 | qfq | 23,875,518 | 406,896,005 | -7.84% |
| 2024-03-21 | 18.30 | 19.07 | 18.03 | 18.12 | 17.83 | qfq | 19,551,392 | 362,766,996 | -0.88% |
| 2024-03-20 | 18.26 | 18.50 | 18.01 | 18.28 | 17.99 | qfq | 17,101,333 | 312,197,482 | -1.93% |
| 2024-03-19 | 18.37 | 19.75 | 17.80 | 18.64 | 18.34 | qfq | 29,596,800 | 543,950,573 | 0.16% |
| 2024-03-18 | 18.30 | 18.85 | 18.18 | 18.61 | 18.31 | qfq | 27,593,952 | 511,406,271 | -1.17% |
| 2024-03-15 | 17.80 | 19.44 | 17.64 | 18.83 | 18.53 | qfq | 37,305,946 | 690,461,410 | 5.20% |
| 2024-03-14 | 17.00 | 18.92 | 16.92 | 17.90 | 17.61 | qfq | 39,494,088 | 705,512,765 | 4.07% |
| 2024-03-13 | 16.94 | 17.25 | 16.64 | 17.20 | 16.92 | qfq | 25,501,439 | 431,127,992 | 1.65% |
| 2024-03-12 | 16.85 | 17.18 | 16.66 | 16.92 | 16.65 | qfq | 29,356,112 | 496,443,588 | -2.93% |
| 2024-03-11 | 17.82 | 18.56 | 17.12 | 17.43 | 17.15 | qfq | 45,237,374 | 798,533,569 | -2.68% |
| 2024-03-08 | 18.88 | 20.13 | 17.50 | 17.91 | 17.62 | qfq | 62,191,328 | 1,180,745,702 | -2.13% |
| 2024-03-07 | 18.00 | 18.30 | 17.70 | 18.30 | 18.00 | qfq | 12,355,525 | 223,728,674 | 9.98% |
| 2024-03-06 | 15.08 | 16.64 | 15.08 | 16.64 | 16.37 | qfq | 20,146,905 | 329,603,172 | 9.98% |
| 2024-03-05 | 15.40 | 15.53 | 15.04 | 15.13 | 14.89 | qfq | 14,045,610 | 214,600,858 | -4.24% |
| 2024-03-04 | 15.70 | 16.26 | 15.40 | 15.80 | 15.55 | qfq | 15,043,612 | 237,117,784 | -0.06% |
| 2024-03-01 | 15.40 | 16.50 | 15.40 | 15.81 | 15.56 | qfq | 18,227,633 | 288,963,179 | 3.33% |
| 2024-02-29 | 14.32 | 15.36 | 14.23 | 15.30 | 15.05 | qfq | 21,324,157 | 319,706,413 | 2.82% |
| 2024-02-28 | 16.27 | 16.68 | 14.88 | 14.88 | 14.64 | qfq | 29,616,701 | 465,097,396 | -9.98% |
| 2024-02-27 | 15.85 | 16.98 | 15.69 | 16.53 | 16.26 | qfq | 24,681,727 | 403,633,964 | 2.67% |
| 2024-02-26 | 16.54 | 17.74 | 16.03 | 16.10 | 15.84 | qfq | 29,144,958 | 487,721,101 | -0.19% |
| 2024-02-23 | 15.99 | 16.67 | 15.47 | 16.13 | 15.87 | qfq | 27,855,962 | 444,002,406 | 2.80% |
| 2024-02-22 | 15.21 | 16.21 | 14.93 | 15.69 | 15.44 | qfq | 28,831,305 | 447,817,263 | 6.45% |
| 2024-02-21 | 14.56 | 15.51 | 14.52 | 14.74 | 14.50 | qfq | 26,887,030 | 404,401,158 | -2.06% |
| 2024-02-20 | 14.36 | 15.40 | 14.36 | 15.05 | 14.81 | qfq | 29,293,153 | 434,482,621 | 2.31% |
| 2024-02-19 | 13.60 | 14.96 | 13.25 | 14.71 | 14.47 | qfq | 31,643,100 | 459,887,984 | 8.16% |
| 2024-02-08 | 12.35 | 13.99 | 11.68 | 13.60 | 13.38 | qfq | 26,836,903 | 344,465,231 | 4.78% |
| 2024-02-07 | 12.90 | 13.72 | 12.73 | 12.98 | 12.77 | qfq | 28,955,754 | 381,575,660 | -6.82% |
| 2024-02-06 | 14.79 | 14.79 | 12.35 | 13.93 | 13.71 | qfq | 38,866,098 | 519,939,994 | 1.53% |
| 2024-02-05 | 13.72 | 13.72 | 13.72 | 13.72 | 13.50 | qfq | 7,473,600 | 102,537,792 | 10.02% |
| 2024-02-02 | 12.30 | 13.05 | 11.86 | 12.47 | 12.27 | qfq | 20,137,064 | 254,450,767 | 5.14% |
| 2024-02-01 | 11.99 | 12.26 | 11.51 | 11.86 | 11.67 | qfq | 6,619,300 | 78,746,251 | -1.41% |
| 2024-01-31 | 12.79 | 12.89 | 11.89 | 12.03 | 11.84 | qfq | 7,360,500 | 90,310,597 | -5.57% |
| 2024-01-30 | 12.99 | 13.53 | 12.71 | 12.74 | 12.53 | qfq | 6,118,100 | 79,957,824 | -2.75% |
| 2024-01-29 | 13.67 | 13.68 | 13.07 | 13.10 | 12.89 | qfq | 5,698,800 | 75,576,110 | -3.89% |
| 2024-01-26 | 13.58 | 13.79 | 13.41 | 13.63 | 13.41 | qfq | 7,762,706 | 105,735,129 | 0.44% |
| 2024-01-25 | 12.68 | 13.63 | 12.58 | 13.57 | 13.35 | qfq | 10,063,577 | 133,152,694 | 7.02% |
| 2024-01-24 | 12.26 | 12.73 | 12.13 | 12.68 | 12.48 | qfq | 7,261,800 | 90,137,489 | 3.59% |
| 2024-01-23 | 12.23 | 12.30 | 11.91 | 12.24 | 12.04 | qfq | 5,136,008 | 62,268,023 | 0.16% |
| 2024-01-22 | 13.10 | 13.25 | 12.11 | 12.22 | 12.02 | qfq | 6,462,200 | 81,603,375 | -6.72% |
| 2024-01-19 | 13.26 | 13.42 | 13.05 | 13.10 | 12.89 | qfq | 3,599,802 | 47,578,890 | -1.21% |
| 2024-01-18 | 13.40 | 13.55 | 12.95 | 13.26 | 13.05 | qfq | 5,805,102 | 76,383,107 | -1.04% |
| 2024-01-17 | 13.68 | 13.84 | 13.35 | 13.40 | 13.18 | qfq | 3,983,055 | 54,220,443 | -2.19% |
| 2024-01-16 | 13.88 | 13.88 | 13.41 | 13.70 | 13.48 | qfq | 5,729,177 | 78,026,832 | -1.37% |
| 2024-01-15 | 13.92 | 14.10 | 13.82 | 13.89 | 13.67 | qfq | 3,908,152 | 54,450,803 | -1.00% |
| 2024-01-12 | 14.17 | 14.34 | 13.99 | 14.03 | 13.80 | qfq | 4,647,800 | 65,858,539 | -1.20% |
| 2024-01-11 | 13.90 | 14.23 | 13.90 | 14.20 | 13.97 | qfq | 5,320,800 | 75,116,650 | 1.87% |
| 2024-01-10 | 14.32 | 14.39 | 13.93 | 13.94 | 13.72 | qfq | 7,087,600 | 100,198,650 | -2.59% |
| 2024-01-09 | 13.91 | 14.75 | 13.91 | 14.31 | 14.08 | qfq | 9,720,000 | 140,061,601 | 2.88% |
| 2024-01-08 | 14.11 | 14.13 | 13.87 | 13.91 | 13.69 | qfq | 5,193,400 | 72,664,940 | -1.77% |
| 2024-01-05 | 14.47 | 14.60 | 14.10 | 14.16 | 13.93 | qfq | 6,296,850 | 90,151,478 | -2.34% |
| 2024-01-04 | 14.76 | 14.76 | 14.50 | 14.50 | 14.27 | qfq | 4,432,700 | 64,537,920 | -1.63% |
| 2024-01-03 | 14.75 | 14.80 | 14.48 | 14.74 | 14.50 | qfq | 7,072,639 | 103,515,802 | -0.47% |
| 2024-01-02 | 14.79 | 14.89 | 14.66 | 14.81 | 14.57 | qfq | 6,585,602 | 97,440,807 | 0.07% |
| 2023-12-29 | 14.62 | 14.89 | 14.50 | 14.80 | 14.56 | qfq | 8,818,816 | 130,013,608 | 1.30% |
| 2023-12-28 | 14.32 | 14.72 | 14.12 | 14.61 | 14.37 | qfq | 9,982,900 | 144,577,932 | 2.10% |
| 2023-12-27 | 14.05 | 14.31 | 13.88 | 14.31 | 14.08 | qfq | 7,001,322 | 99,058,200 | 1.49% |
| 2023-12-26 | 14.31 | 14.36 | 14.03 | 14.10 | 13.87 | qfq | 7,793,902 | 110,191,495 | -1.81% |
| 2023-12-25 | 14.05 | 14.45 | 14.05 | 14.36 | 14.13 | qfq | 8,174,000 | 116,721,153 | 1.20% |
| 2023-12-22 | 14.71 | 14.73 | 14.08 | 14.19 | 13.96 | qfq | 13,123,215 | 188,311,635 | -3.21% |
| 2023-12-21 | 14.55 | 14.73 | 14.17 | 14.66 | 14.42 | qfq | 15,138,204 | 218,932,744 | 0.41% |
| 2023-12-20 | 14.95 | 15.12 | 14.56 | 14.60 | 14.36 | qfq | 15,499,402 | 229,927,195 | -1.55% |
| 2023-12-19 | 14.61 | 14.93 | 14.39 | 14.83 | 14.59 | qfq | 19,304,840 | 284,299,740 | 1.09% |
| 2023-12-18 | 15.39 | 15.48 | 14.58 | 14.67 | 14.43 | qfq | 26,446,634 | 394,676,299 | -4.93% |
| 2023-12-15 | 16.19 | 16.39 | 15.30 | 15.43 | 15.18 | qfq | 36,178,834 | 566,677,481 | -7.16% |
| 2023-12-14 | 17.40 | 17.50 | 16.62 | 16.62 | 16.35 | qfq | 37,401,533 | 631,615,549 | -10.02% |
| 2023-12-13 | 17.19 | 19.02 | 16.89 | 18.47 | 18.17 | qfq | 60,598,010 | 1,081,404,751 | 5.54% |
| 2023-12-12 | 18.50 | 19.60 | 17.44 | 17.50 | 17.22 | qfq | 69,382,014 | 1,319,441,445 | -1.80% |
| 2023-12-11 | 16.45 | 17.82 | 15.80 | 17.82 | 17.53 | qfq | 30,136,386 | 519,765,364 | 10.00% |
| 2023-12-08 | 14.52 | 16.20 | 14.52 | 16.20 | 15.94 | qfq | 19,313,621 | 304,860,864 | 9.98% |
| 2023-12-07 | 14.47 | 15.00 | 14.05 | 14.73 | 14.49 | qfq | 12,239,290 | 178,469,595 | 2.79% |
| 2023-12-06 | 14.06 | 14.65 | 14.01 | 14.33 | 14.10 | qfq | 7,721,317 | 110,936,056 | 1.85% |
| 2023-12-05 | 14.23 | 14.58 | 14.05 | 14.07 | 13.84 | qfq | 6,392,188 | 90,900,176 | -2.09% |
| 2023-12-04 | 13.76 | 14.69 | 13.76 | 14.37 | 14.14 | qfq | 9,529,739 | 136,246,397 | 3.98% |
| 2023-12-01 | 13.85 | 13.92 | 13.60 | 13.82 | 13.60 | qfq | 2,829,200 | 38,988,856 | -0.72% |
| 2023-11-30 | 14.09 | 14.24 | 13.71 | 13.92 | 13.70 | qfq | 3,895,200 | 54,259,620 | -1.21% |
| 2023-11-29 | 13.85 | 14.44 | 13.85 | 14.09 | 13.86 | qfq | 5,829,666 | 82,929,778 | 1.08% |
| 2023-11-28 | 13.75 | 14.15 | 13.61 | 13.94 | 13.72 | qfq | 2,769,000 | 38,589,977 | 1.68% |
| 2023-11-27 | 13.57 | 13.85 | 13.57 | 13.71 | 13.49 | qfq | 1,822,300 | 24,958,159 | 0.88% |
| 2023-11-24 | 13.83 | 13.85 | 13.57 | 13.59 | 13.37 | qfq | 2,486,700 | 33,957,907 | -1.95% |
| 2023-11-23 | 13.68 | 13.92 | 13.57 | 13.86 | 13.64 | qfq | 2,280,900 | 31,425,398 | 1.54% |
| 2023-11-22 | 13.80 | 13.92 | 13.62 | 13.65 | 13.43 | qfq | 2,558,200 | 35,125,067 | -1.37% |
| 2023-11-21 | 14.11 | 14.14 | 13.81 | 13.84 | 13.62 | qfq | 3,299,500 | 45,916,261 | -1.49% |
| 2023-11-20 | 13.70 | 14.08 | 13.62 | 14.05 | 13.82 | qfq | 3,980,500 | 55,421,698 | 2.63% |
| 2023-11-17 | 13.56 | 13.69 | 13.44 | 13.69 | 13.47 | qfq | 1,878,800 | 25,597,285 | 1.03% |
| 2023-11-16 | 13.72 | 13.80 | 13.54 | 13.55 | 13.33 | qfq | 1,889,400 | 25,770,354 | -1.31% |
| 2023-11-15 | 13.71 | 13.80 | 13.58 | 13.73 | 13.51 | qfq | 2,524,100 | 34,562,965 | 0.66% |
| 2023-11-14 | 13.59 | 13.68 | 13.55 | 13.64 | 13.42 | qfq | 2,153,800 | 29,303,291 | 0.15% |
| 2023-11-13 | 13.50 | 13.65 | 13.44 | 13.62 | 13.40 | qfq | 2,667,039 | 36,219,964 | 1.34% |
| 2023-11-10 | 13.45 | 13.60 | 13.40 | 13.44 | 13.22 | qfq | 2,077,900 | 27,972,456 | -0.96% |
| 2023-11-09 | 13.53 | 13.71 | 13.34 | 13.57 | 13.35 | qfq | 3,844,300 | 52,141,815 | 0.44% |
| 2023-11-08 | 13.59 | 13.65 | 13.43 | 13.51 | 13.29 | qfq | 3,105,900 | 42,045,447 | -0.66% |
| 2023-11-07 | 13.53 | 13.64 | 13.40 | 13.60 | 13.38 | qfq | 3,788,800 | 51,296,387 | 0.52% |
| 2023-11-06 | 13.20 | 13.55 | 13.19 | 13.53 | 13.31 | qfq | 4,791,300 | 64,386,748 | 1.65% |
| 2023-11-03 | 13.20 | 13.45 | 13.10 | 13.31 | 13.10 | qfq | 5,317,000 | 70,845,761 | 3.42% |
| 2023-11-02 | 13.00 | 13.15 | 12.87 | 12.87 | 12.66 | qfq | 2,891,311 | 37,502,749 | -1.53% |
| 2023-11-01 | 13.18 | 13.23 | 13.05 | 13.07 | 12.86 | qfq | 2,750,400 | 36,081,216 | -0.76% |
| 2023-10-31 | 13.28 | 13.45 | 13.04 | 13.17 | 12.96 | qfq | 4,625,000 | 61,191,035 | -0.83% |
| 2023-10-30 | 12.88 | 13.29 | 12.73 | 13.28 | 13.07 | qfq | 5,376,000 | 70,600,208 | 3.27% |
| 2023-10-27 | 12.69 | 12.92 | 12.51 | 12.86 | 12.65 | qfq | 4,615,400 | 58,745,006 | 1.02% |
| 2023-10-26 | 12.45 | 12.76 | 12.27 | 12.73 | 12.52 | qfq | 3,885,900 | 48,701,549 | 1.35% |
| 2023-10-25 | 12.47 | 12.68 | 12.42 | 12.56 | 12.36 | qfq | 3,330,690 | 41,849,534 | 1.13% |
| 2023-10-24 | 12.21 | 12.52 | 12.16 | 12.42 | 12.22 | qfq | 3,593,539 | 44,556,139 | 1.80% |
| 2023-10-23 | 12.24 | 12.42 | 11.92 | 12.20 | 12.00 | qfq | 4,533,700 | 55,146,701 | -1.05% |
| 2023-10-20 | 12.68 | 12.77 | 12.31 | 12.33 | 12.13 | qfq | 3,900,200 | 48,753,650 | -1.99% |
| 2023-10-19 | 12.45 | 12.80 | 12.33 | 12.58 | 12.38 | qfq | 4,976,600 | 62,872,400 | 0.56% |
| 2023-10-18 | 12.88 | 12.88 | 12.48 | 12.51 | 12.31 | qfq | 5,147,000 | 64,800,373 | -3.25% |
| 2023-10-17 | 13.14 | 13.27 | 12.75 | 12.93 | 12.72 | qfq | 5,742,000 | 74,128,584 | -1.82% |
| 2023-10-16 | 13.71 | 13.75 | 13.10 | 13.17 | 12.96 | qfq | 8,525,090 | 113,457,500 | -3.59% |
| 2023-10-13 | 13.94 | 13.99 | 13.54 | 13.66 | 13.44 | qfq | 10,117,001 | 138,394,100 | -3.39% |
| 2023-10-12 | 14.56 | 14.56 | 13.99 | 14.14 | 13.91 | qfq | 10,449,900 | 148,338,417 | -1.05% |
| 2023-10-11 | 14.50 | 14.50 | 14.13 | 14.29 | 14.06 | qfq | 12,573,743 | 179,921,661 | -3.12% |
| 2023-10-10 | 14.31 | 15.45 | 14.01 | 14.75 | 14.51 | qfq | 21,499,671 | 312,889,681 | 1.30% |
| 2023-10-09 | 13.77 | 14.56 | 13.50 | 14.56 | 14.33 | qfq | 26,410,317 | 374,925,736 | -2.67% |
| 2023-09-28 | 13.96 | 14.96 | 13.96 | 14.96 | 14.72 | qfq | 22,286,089 | 329,629,576 | 10.00% |
| 2023-09-27 | 14.16 | 14.38 | 13.60 | 13.60 | 13.38 | qfq | 17,082,423 | 235,752,725 | -4.49% |
| 2023-09-26 | 13.95 | 15.18 | 13.85 | 14.24 | 14.01 | qfq | 24,354,626 | 352,787,676 | 3.19% |
| 2023-09-25 | 14.10 | 14.48 | 13.56 | 13.80 | 13.58 | qfq | 19,345,185 | 269,415,596 | 2.60% |
| 2023-09-22 | 12.58 | 13.86 | 12.56 | 13.45 | 13.23 | qfq | 13,861,600 | 185,547,296 | 6.75% |
| 2023-09-21 | 12.55 | 13.09 | 12.30 | 12.60 | 12.40 | qfq | 5,823,377 | 73,958,856 | -1.02% |
| 2023-09-20 | 12.41 | 13.46 | 12.41 | 12.73 | 12.52 | qfq | 9,289,912 | 120,421,191 | 2.66% |
| 2023-09-19 | 12.75 | 12.75 | 12.32 | 12.40 | 12.20 | qfq | 2,959,320 | 36,881,682 | -3.43% |
| 2023-09-18 | 12.31 | 12.95 | 12.13 | 12.84 | 12.63 | qfq | 4,112,200 | 52,113,948 | 4.82% |
| 2023-09-15 | 12.40 | 12.44 | 12.14 | 12.25 | 12.05 | qfq | 1,571,600 | 19,275,739 | -0.33% |
| 2023-09-14 | 12.45 | 12.50 | 12.20 | 12.29 | 12.09 | qfq | 1,545,200 | 19,045,562 | -0.73% |
| 2023-09-13 | 12.70 | 12.70 | 12.25 | 12.38 | 12.18 | qfq | 1,593,000 | 19,766,200 | -1.98% |
| 2023-09-12 | 12.75 | 12.86 | 12.63 | 12.63 | 12.43 | qfq | 1,471,500 | 18,666,458 | -1.33% |
| 2023-09-11 | 12.88 | 12.93 | 12.71 | 12.80 | 12.59 | qfq | 2,052,700 | 26,229,959 | -0.70% |
| 2023-09-08 | 12.79 | 12.98 | 12.77 | 12.89 | 12.68 | qfq | 1,634,200 | 21,049,431 | 1.10% |
| 2023-09-07 | 13.08 | 13.08 | 12.75 | 12.75 | 12.54 | qfq | 1,954,500 | 25,143,565 | -2.15% |
| 2023-09-06 | 12.78 | 13.06 | 12.77 | 13.03 | 12.82 | qfq | 1,917,900 | 24,817,893 | 1.32% |
| 2023-09-05 | 12.99 | 13.18 | 12.84 | 12.86 | 12.65 | qfq | 2,442,400 | 31,689,173 | -0.39% |
| 2023-09-04 | 12.86 | 12.94 | 12.67 | 12.91 | 12.70 | qfq | 1,929,378 | 24,692,762 | 0.78% |
| 2023-09-01 | 13.25 | 13.25 | 12.69 | 12.81 | 12.60 | qfq | 2,159,400 | 27,699,290 | -1.46% |
| 2023-08-31 | 13.23 | 13.23 | 12.93 | 13.00 | 12.79 | qfq | 1,867,900 | 24,364,251 | -0.99% |
| 2023-08-30 | 13.03 | 13.25 | 13.01 | 13.13 | 12.92 | qfq | 2,842,200 | 37,316,242 | 1.23% |
| 2023-08-29 | 12.16 | 12.99 | 12.16 | 12.97 | 12.76 | qfq | 5,172,500 | 66,254,604 | 5.62% |
| 2023-08-28 | 12.80 | 12.80 | 12.22 | 12.28 | 12.08 | qfq | 4,403,700 | 54,772,950 | 3.02% |
| 2023-08-25 | 12.38 | 12.44 | 11.92 | 11.92 | 11.73 | qfq | 4,868,758 | 58,998,373 | -4.94% |
| 2023-08-24 | 12.67 | 12.90 | 12.51 | 12.54 | 12.34 | qfq | 2,152,900 | 27,174,373 | -1.49% |
| 2023-08-23 | 12.92 | 12.95 | 12.46 | 12.73 | 12.52 | qfq | 2,393,200 | 30,405,639 | -1.62% |
| 2023-08-22 | 12.98 | 13.03 | 12.57 | 12.94 | 12.73 | qfq | 2,882,303 | 36,902,442 | 0.62% |
| 2023-08-21 | 13.05 | 13.18 | 12.85 | 12.86 | 12.65 | qfq | 1,891,600 | 24,597,109 | -1.30% |
| 2023-08-18 | 13.00 | 13.30 | 13.00 | 13.03 | 12.82 | qfq | 3,012,000 | 39,707,090 | -0.38% |
| 2023-08-17 | 12.64 | 13.10 | 12.56 | 13.08 | 12.87 | qfq | 3,344,400 | 43,290,428 | 3.65% |
| 2023-08-16 | 12.85 | 12.85 | 12.59 | 12.62 | 12.42 | qfq | 2,192,900 | 27,806,776 | -1.41% |
| 2023-08-15 | 13.13 | 13.20 | 12.79 | 12.80 | 12.59 | qfq | 2,060,500 | 26,645,653 | -2.74% |
| 2023-08-14 | 12.85 | 13.16 | 12.77 | 13.16 | 12.95 | qfq | 2,216,000 | 28,698,594 | 2.02% |
| 2023-08-11 | 13.08 | 13.12 | 12.90 | 12.90 | 12.69 | qfq | 2,287,700 | 29,649,136 | -1.38% |
| 2023-08-10 | 12.95 | 13.15 | 12.95 | 13.08 | 12.87 | qfq | 1,440,403 | 18,806,546 | 0.46% |
| 2023-08-09 | 13.28 | 13.38 | 12.99 | 13.02 | 12.81 | qfq | 2,278,003 | 29,889,986 | -2.69% |
| 2023-08-08 | 13.30 | 13.48 | 13.23 | 13.38 | 13.16 | qfq | 2,645,200 | 35,392,965 | 0.22% |
| 2023-08-07 | 13.27 | 13.44 | 13.19 | 13.35 | 13.13 | qfq | 2,732,300 | 36,427,279 | 0.68% |
| 2023-08-04 | 12.94 | 13.43 | 12.94 | 13.26 | 13.05 | qfq | 3,790,300 | 50,174,047 | 2.39% |
| 2023-08-03 | 13.24 | 13.27 | 12.95 | 12.95 | 12.74 | qfq | 2,813,800 | 36,697,011 | -2.70% |
| 2023-08-02 | 13.15 | 13.36 | 13.08 | 13.31 | 13.10 | qfq | 2,267,100 | 30,001,435 | 1.22% |
| 2023-08-01 | 13.16 | 13.23 | 13.01 | 13.15 | 12.94 | qfq | 2,328,900 | 30,579,774 | -0.08% |
| 2023-07-31 | 13.00 | 13.25 | 12.91 | 13.16 | 12.95 | qfq | 2,932,000 | 38,506,657 | 1.70% |
| 2023-07-28 | 12.92 | 13.01 | 12.82 | 12.94 | 12.73 | qfq | 2,476,800 | 32,036,205 | -0.08% |
| 2023-07-27 | 13.22 | 13.30 | 12.95 | 12.95 | 12.74 | qfq | 2,687,301 | 35,233,100 | -1.82% |
| 2023-07-26 | 13.45 | 13.50 | 13.16 | 13.19 | 12.98 | qfq | 3,135,100 | 41,572,750 | -2.37% |
| 2023-07-25 | 13.76 | 13.90 | 13.30 | 13.51 | 13.29 | qfq | 5,541,436 | 74,611,370 | -0.73% |
| 2023-07-24 | 13.07 | 13.98 | 13.01 | 13.61 | 13.39 | qfq | 6,247,500 | 85,098,115 | 3.89% |
| 2023-07-21 | 13.30 | 13.46 | 13.09 | 13.10 | 12.89 | qfq | 3,280,348 | 43,368,595 | -1.95% |
| 2023-07-20 | 13.66 | 13.73 | 13.35 | 13.36 | 13.14 | qfq | 3,883,800 | 52,429,914 | -1.91% |
| 2023-07-19 | 13.86 | 13.98 | 13.51 | 13.62 | 13.40 | qfq | 4,230,500 | 57,781,687 | -1.87% |
| 2023-07-18 | 13.97 | 14.14 | 13.83 | 13.88 | 13.66 | qfq | 2,870,500 | 40,126,446 | -0.86% |
| 2023-07-17 | 14.06 | 14.17 | 13.81 | 14.00 | 13.77 | qfq | 3,815,100 | 53,237,238 | -1.27% |