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
北大荒600598.SH
最近收盘价11.362026-07-17
最近交易日2026-07-17
成交量（股）29,014,575
成交额（元）330,616,833
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-23 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.44 | — | — | — | 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 | 11.41 | 11.50 | 11.32 | 11.36 | 11.36 | qfq | 29,014,575 | 330,616,833 | -0.61% |
| 2026-07-16 | 11.51 | 11.66 | 11.37 | 11.43 | 11.43 | qfq | 21,146,424 | 242,393,481 | -1.12% |
| 2026-07-15 | 11.34 | 11.70 | 11.26 | 11.56 | 11.56 | qfq | 25,406,505 | 293,963,281 | 0.96% |
| 2026-07-14 | 11.63 | 11.72 | 11.30 | 11.45 | 11.45 | qfq | 36,266,954 | 415,983,082 | -2.88% |
| 2026-07-13 | 11.92 | 12.05 | 11.72 | 11.79 | 11.79 | qfq | 24,049,993 | 284,740,408 | -1.09% |
| 2026-07-10 | 11.75 | 11.96 | 11.66 | 11.92 | 11.92 | qfq | 25,655,467 | 303,947,884 | -0.08% |
| 2026-07-09 | 11.57 | 11.99 | 11.38 | 11.93 | 11.93 | qfq | 33,301,518 | 388,936,404 | 1.53% |
| 2026-07-08 | 11.30 | 11.81 | 11.24 | 11.75 | 11.75 | qfq | 34,124,647 | 395,664,179 | 3.98% |
| 2026-07-07 | 11.59 | 11.61 | 11.27 | 11.30 | 11.30 | qfq | 32,547,298 | 371,985,094 | -2.16% |
| 2026-07-06 | 11.34 | 11.64 | 11.28 | 11.55 | 11.55 | qfq | 26,245,099 | 302,465,004 | 1.76% |
| 2026-07-03 | 11.16 | 11.39 | 11.15 | 11.35 | 11.35 | qfq | 24,510,933 | 277,332,134 | 0.89% |
| 2026-07-02 | 11.00 | 11.35 | 10.98 | 11.25 | 11.25 | qfq | 32,969,199 | 369,631,227 | 1.99% |
| 2026-07-01 | 10.83 | 11.10 | 10.70 | 11.03 | 11.03 | qfq | 28,962,283 | 316,600,236 | 1.75% |
| 2026-06-30 | 10.84 | 11.18 | 10.78 | 10.84 | 10.84 | qfq | 29,160,385 | 318,258,280 | -0.28% |
| 2026-06-29 | 10.75 | 11.08 | 10.46 | 10.87 | 10.87 | qfq | 42,835,196 | 463,758,100 | 0.74% |
| 2026-06-26 | 10.62 | 10.96 | 10.60 | 10.79 | 10.79 | qfq | 58,361,738 | 630,753,699 | 0.94% |
| 2026-06-25 | 10.56 | 10.86 | 10.40 | 10.69 | 10.69 | qfq | 86,061,244 | 914,926,543 | -4.72% |
| 2026-06-24 | 11.22 | 11.65 | 11.22 | 11.22 | 11.22 | qfq | 61,365,400 | 689,675,246 | -10.02% |
| 2026-06-23 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | qfq | 10,658,300 | 132,909,001 | -10.03% |
| 2026-06-22 | 13.78 | 13.86 | 13.35 | 13.86 | 13.86 | qfq | 21,862,672 | 296,941,993 | 0.58% |
| 2026-06-18 | 13.88 | 14.01 | 13.76 | 13.78 | 13.78 | qfq | 17,735,742 | 245,366,690 | -1.15% |
| 2026-06-17 | 14.02 | 14.03 | 13.81 | 13.94 | 13.94 | qfq | 11,224,955 | 155,973,209 | -0.57% |
| 2026-06-16 | 14.18 | 14.19 | 13.95 | 14.02 | 14.02 | qfq | 14,172,100 | 198,676,904 | -1.41% |
| 2026-06-15 | 14.27 | 14.35 | 14.08 | 14.22 | 14.22 | qfq | 16,253,644 | 230,979,566 | -0.56% |
| 2026-06-12 | 13.97 | 14.30 | 13.83 | 14.30 | 14.30 | qfq | 18,318,017 | 258,570,778 | 2.14% |
| 2026-06-11 | 13.90 | 14.15 | 13.88 | 14.00 | 14.00 | qfq | 14,722,000 | 205,972,359 | 0.21% |
| 2026-06-10 | 13.88 | 14.05 | 13.85 | 13.97 | 13.97 | qfq | 13,366,435 | 186,558,989 | 0.07% |
| 2026-06-09 | 14.12 | 14.19 | 13.84 | 13.96 | 13.96 | qfq | 17,202,119 | 239,876,863 | -1.20% |
| 2026-06-08 | 14.22 | 14.40 | 14.01 | 14.13 | 14.13 | qfq | 17,952,870 | 254,692,162 | -1.40% |
| 2026-06-05 | 14.26 | 14.47 | 14.24 | 14.33 | 14.33 | qfq | 16,088,245 | 231,159,598 | -0.07% |
| 2026-06-04 | 14.44 | 14.65 | 14.24 | 14.34 | 14.34 | qfq | 16,724,588 | 240,626,797 | -1.10% |
| 2026-06-03 | 14.55 | 14.56 | 14.32 | 14.50 | 14.50 | qfq | 16,381,698 | 236,467,267 | 0.07% |
| 2026-06-02 | 14.62 | 14.62 | 14.39 | 14.49 | 14.49 | qfq | 16,765,915 | 242,508,319 | -0.82% |
| 2026-06-01 | 14.20 | 14.65 | 14.16 | 14.61 | 14.61 | qfq | 22,218,533 | 322,401,315 | 2.53% |
| 2026-05-29 | 14.15 | 14.39 | 14.04 | 14.25 | 14.25 | qfq | 18,578,125 | 264,779,459 | 0.42% |
| 2026-05-28 | 14.38 | 14.43 | 14.07 | 14.19 | 14.19 | qfq | 18,029,386 | 256,723,622 | -1.53% |
| 2026-05-27 | 14.50 | 14.65 | 14.36 | 14.41 | 14.41 | qfq | 17,197,395 | 248,711,951 | -0.41% |
| 2026-05-26 | 14.65 | 14.65 | 14.35 | 14.47 | 14.47 | qfq | 18,373,169 | 265,162,756 | -4.11% |
| 2026-05-25 | 15.10 | 15.15 | 14.91 | 15.09 | 14.54 | qfq | 19,354,278 | 290,739,976 | -0.40% |
| 2026-05-22 | 15.32 | 15.39 | 15.07 | 15.15 | 14.60 | qfq | 21,645,000 | 327,858,612 | -1.05% |
| 2026-05-21 | 15.76 | 15.92 | 15.26 | 15.31 | 14.75 | qfq | 27,943,380 | 435,088,128 | -2.86% |
| 2026-05-20 | 15.65 | 15.82 | 15.57 | 15.76 | 15.19 | qfq | 15,702,258 | 246,493,410 | 0.13% |
| 2026-05-19 | 15.58 | 15.77 | 15.50 | 15.74 | 15.17 | qfq | 18,060,711 | 282,346,652 | 1.29% |
| 2026-05-18 | 15.85 | 15.95 | 15.40 | 15.54 | 14.97 | qfq | 26,389,608 | 411,981,085 | -2.20% |
| 2026-05-15 | 16.55 | 16.55 | 15.79 | 15.89 | 15.31 | qfq | 32,746,360 | 525,452,063 | -3.93% |
| 2026-05-14 | 16.86 | 16.88 | 16.53 | 16.54 | 15.94 | qfq | 20,087,317 | 334,760,664 | -1.72% |
| 2026-05-13 | 16.77 | 16.95 | 16.68 | 16.83 | 16.22 | qfq | 18,963,185 | 318,692,648 | 0.42% |
| 2026-05-12 | 16.80 | 17.00 | 16.66 | 16.76 | 16.15 | qfq | 22,671,975 | 380,526,263 | -0.12% |
| 2026-05-11 | 16.79 | 17.10 | 16.75 | 16.78 | 16.17 | qfq | 23,109,305 | 390,556,371 | -0.18% |
| 2026-05-08 | 16.65 | 16.89 | 16.63 | 16.81 | 16.20 | qfq | 20,110,810 | 337,330,313 | 1.20% |
| 2026-05-07 | 16.77 | 16.87 | 16.58 | 16.61 | 16.00 | qfq | 23,504,273 | 391,952,908 | -1.37% |
| 2026-05-06 | 16.74 | 16.85 | 16.50 | 16.84 | 16.23 | qfq | 28,745,569 | 480,438,621 | 0.54% |
| 2026-04-30 | 16.55 | 16.81 | 16.48 | 16.75 | 16.14 | qfq | 28,920,687 | 482,468,332 | 0.90% |
| 2026-04-29 | 16.05 | 16.63 | 16.05 | 16.60 | 15.99 | qfq | 49,403,560 | 810,106,738 | 4.60% |
| 2026-04-28 | 15.80 | 15.94 | 15.77 | 15.87 | 15.29 | qfq | 14,853,601 | 235,427,061 | 0.13% |
| 2026-04-27 | 15.83 | 15.94 | 15.67 | 15.85 | 15.27 | qfq | 18,027,524 | 284,738,340 | -0.38% |
| 2026-04-24 | 15.93 | 16.10 | 15.83 | 15.91 | 15.33 | qfq | 17,792,849 | 283,464,504 | -0.62% |
| 2026-04-23 | 15.90 | 16.12 | 15.73 | 16.01 | 15.43 | qfq | 27,896,198 | 445,631,727 | 0.38% |
| 2026-04-22 | 16.05 | 16.16 | 15.87 | 15.95 | 15.37 | qfq | 25,482,294 | 407,398,375 | -0.62% |
| 2026-04-21 | 16.15 | 16.22 | 15.96 | 16.05 | 15.47 | qfq | 20,187,561 | 324,028,538 | -0.68% |
| 2026-04-20 | 16.20 | 16.26 | 15.96 | 16.16 | 15.57 | qfq | 22,586,147 | 363,844,448 | 0.06% |
| 2026-04-17 | 16.11 | 16.37 | 16.09 | 16.15 | 15.56 | qfq | 17,897,200 | 289,755,497 | -0.49% |
| 2026-04-16 | 16.01 | 16.25 | 15.85 | 16.23 | 15.64 | qfq | 31,527,183 | 507,123,033 | 0.74% |
| 2026-04-15 | 16.00 | 16.15 | 15.86 | 16.11 | 15.52 | qfq | 27,494,057 | 440,401,770 | 0.06% |
| 2026-04-14 | 16.03 | 16.13 | 15.93 | 16.10 | 15.51 | qfq | 20,024,074 | 321,315,252 | 0.00% |
| 2026-04-13 | 16.24 | 16.29 | 15.97 | 16.10 | 15.51 | qfq | 28,863,096 | 465,346,201 | 0.06% |
| 2026-04-10 | 16.30 | 16.30 | 16.07 | 16.09 | 15.50 | qfq | 43,827,951 | 707,824,142 | -1.77% |
| 2026-04-09 | 16.25 | 16.54 | 16.12 | 16.38 | 15.78 | qfq | 37,441,417 | 609,770,475 | 0.55% |
| 2026-04-08 | 15.82 | 16.48 | 15.82 | 16.29 | 15.70 | qfq | 46,489,184 | 754,793,931 | -0.24% |
| 2026-04-07 | 16.01 | 16.51 | 15.69 | 16.33 | 15.73 | qfq | 39,511,955 | 639,831,673 | 2.06% |
| 2026-04-03 | 16.63 | 16.64 | 15.76 | 16.00 | 15.42 | qfq | 48,216,771 | 771,717,963 | -3.79% |
| 2026-04-02 | 16.29 | 16.99 | 16.29 | 16.63 | 16.02 | qfq | 43,757,495 | 728,541,941 | 1.90% |
| 2026-04-01 | 16.60 | 16.91 | 16.26 | 16.32 | 15.73 | qfq | 38,998,487 | 640,627,619 | -2.28% |
| 2026-03-31 | 17.33 | 17.48 | 16.65 | 16.70 | 16.09 | qfq | 76,249,793 | 1,294,368,817 | -4.46% |
| 2026-03-30 | 16.14 | 17.74 | 16.14 | 17.48 | 16.84 | qfq | 103,034,274 | 1,804,600,148 | 8.37% |
| 2026-03-27 | 15.72 | 16.49 | 15.68 | 16.13 | 15.54 | qfq | 43,200,800 | 697,976,264 | 1.96% |
| 2026-03-26 | 15.70 | 15.91 | 15.62 | 15.82 | 15.24 | qfq | 32,214,206 | 508,096,754 | 0.25% |
| 2026-03-25 | 15.66 | 15.85 | 15.52 | 15.78 | 15.20 | qfq | 28,652,700 | 449,972,461 | 0.83% |
| 2026-03-24 | 15.66 | 15.71 | 15.38 | 15.65 | 15.08 | qfq | 30,129,632 | 468,272,573 | 0.58% |
| 2026-03-23 | 16.29 | 16.48 | 15.40 | 15.56 | 14.99 | qfq | 50,004,044 | 787,351,774 | -5.75% |
| 2026-03-20 | 16.80 | 16.91 | 16.46 | 16.51 | 15.91 | qfq | 29,057,522 | 484,372,145 | -1.96% |
| 2026-03-19 | 17.38 | 17.49 | 16.70 | 16.84 | 16.23 | qfq | 32,549,779 | 551,951,284 | -1.29% |
| 2026-03-18 | 17.26 | 17.28 | 16.80 | 17.06 | 16.44 | qfq | 30,630,995 | 520,231,688 | -1.33% |
| 2026-03-17 | 17.33 | 17.78 | 17.23 | 17.29 | 16.66 | qfq | 36,814,545 | 641,869,797 | -2.70% |
| 2026-03-16 | 17.54 | 18.35 | 17.54 | 17.77 | 17.12 | qfq | 56,218,128 | 1,007,515,406 | 1.66% |
| 2026-03-13 | 17.62 | 17.85 | 17.33 | 17.48 | 16.84 | qfq | 34,918,365 | 612,509,366 | -0.79% |
| 2026-03-12 | 17.50 | 17.88 | 17.13 | 17.62 | 16.98 | qfq | 46,599,988 | 818,142,279 | 1.26% |
| 2026-03-11 | 17.15 | 17.53 | 17.08 | 17.40 | 16.77 | qfq | 41,698,600 | 723,168,957 | 1.46% |
| 2026-03-10 | 16.99 | 17.38 | 16.91 | 17.15 | 16.52 | qfq | 49,111,211 | 843,388,783 | -0.17% |
| 2026-03-09 | 17.61 | 17.80 | 17.16 | 17.18 | 16.55 | qfq | 76,973,217 | 1,341,535,394 | 0.59% |
| 2026-03-06 | 16.46 | 17.16 | 16.36 | 17.08 | 16.46 | qfq | 56,406,947 | 951,133,692 | 3.58% |
| 2026-03-05 | 16.78 | 17.03 | 16.43 | 16.49 | 15.89 | qfq | 74,600,033 | 1,237,417,152 | -5.07% |
| 2026-03-04 | 16.80 | 17.57 | 16.80 | 17.37 | 16.74 | qfq | 91,845,124 | 1,587,297,527 | 3.39% |
| 2026-03-03 | 16.80 | 17.28 | 16.71 | 16.80 | 16.19 | qfq | 80,450,565 | 1,364,454,407 | -0.94% |
| 2026-03-02 | 16.36 | 16.98 | 16.11 | 16.96 | 16.34 | qfq | 80,866,446 | 1,343,638,246 | 5.47% |
| 2026-02-27 | 15.83 | 16.14 | 15.74 | 16.08 | 15.49 | qfq | 31,353,813 | 501,878,058 | 1.52% |
| 2026-02-26 | 15.85 | 16.09 | 15.80 | 15.84 | 15.26 | qfq | 26,161,914 | 415,866,491 | -0.19% |
| 2026-02-25 | 15.50 | 16.04 | 15.50 | 15.87 | 15.29 | qfq | 39,715,635 | 629,521,659 | 1.86% |
| 2026-02-24 | 15.36 | 15.62 | 15.34 | 15.58 | 15.01 | qfq | 32,636,367 | 506,425,929 | 2.30% |
| 2026-02-13 | 15.29 | 15.39 | 15.23 | 15.23 | 14.67 | qfq | 18,684,078 | 285,916,001 | -0.46% |
| 2026-02-12 | 15.41 | 15.44 | 15.25 | 15.30 | 14.74 | qfq | 18,371,412 | 281,420,557 | -0.65% |
| 2026-02-11 | 15.41 | 15.49 | 15.37 | 15.40 | 14.84 | qfq | 18,962,986 | 292,389,642 | -0.39% |
| 2026-02-10 | 15.47 | 15.51 | 15.27 | 15.46 | 14.90 | qfq | 28,680,710 | 441,181,877 | -0.32% |
| 2026-02-09 | 15.49 | 15.58 | 15.38 | 15.51 | 14.94 | qfq | 31,303,404 | 484,692,691 | 0.39% |
| 2026-02-06 | 15.38 | 15.63 | 15.34 | 15.45 | 14.89 | qfq | 32,237,657 | 500,299,439 | 0.06% |
| 2026-02-05 | 15.66 | 15.77 | 15.36 | 15.44 | 14.88 | qfq | 43,091,921 | 668,658,792 | -2.22% |
| 2026-02-04 | 16.09 | 16.12 | 15.53 | 15.79 | 15.21 | qfq | 60,778,349 | 958,355,189 | -0.57% |
| 2026-02-03 | 15.70 | 15.97 | 15.50 | 15.88 | 15.30 | qfq | 66,422,057 | 1,044,265,127 | 0.76% |
| 2026-02-02 | 16.73 | 16.74 | 15.75 | 15.76 | 15.19 | qfq | 105,103,873 | 1,684,586,441 | -9.94% |
| 2026-01-30 | 16.89 | 18.09 | 16.70 | 17.50 | 16.86 | qfq | 141,111,858 | 2,480,434,627 | 3.73% |
| 2026-01-29 | 16.77 | 17.43 | 16.41 | 16.87 | 16.26 | qfq | 97,394,251 | 1,641,545,288 | 2.80% |
| 2026-01-28 | 15.70 | 16.77 | 15.69 | 16.41 | 15.81 | qfq | 78,594,019 | 1,276,929,179 | 4.59% |
| 2026-01-27 | 15.95 | 16.00 | 15.54 | 15.69 | 15.12 | qfq | 34,875,035 | 547,176,471 | -1.57% |
| 2026-01-26 | 15.53 | 16.09 | 15.53 | 15.94 | 15.36 | qfq | 48,233,600 | 765,468,712 | 2.71% |
| 2026-01-23 | 15.73 | 15.74 | 15.49 | 15.52 | 14.95 | qfq | 29,078,811 | 452,999,417 | -1.52% |
| 2026-01-22 | 15.47 | 15.78 | 15.42 | 15.76 | 15.19 | qfq | 28,030,517 | 439,213,320 | 1.87% |
| 2026-01-21 | 15.60 | 15.63 | 15.40 | 15.47 | 14.91 | qfq | 19,273,319 | 298,153,498 | -0.90% |
| 2026-01-20 | 15.58 | 15.73 | 15.46 | 15.61 | 15.04 | qfq | 22,889,121 | 356,324,775 | 0.45% |
| 2026-01-19 | 15.23 | 15.61 | 15.18 | 15.54 | 14.97 | qfq | 27,436,121 | 423,788,275 | 1.90% |
| 2026-01-16 | 15.39 | 15.48 | 15.16 | 15.25 | 14.69 | qfq | 21,708,126 | 331,859,993 | -0.72% |
| 2026-01-15 | 15.25 | 15.48 | 15.20 | 15.36 | 14.80 | qfq | 24,517,775 | 377,168,508 | 0.72% |
| 2026-01-14 | 15.33 | 15.47 | 15.12 | 15.25 | 14.69 | qfq | 29,702,540 | 455,064,021 | -0.46% |
| 2026-01-13 | 15.55 | 15.67 | 15.28 | 15.32 | 14.76 | qfq | 31,065,154 | 479,878,036 | -1.48% |
| 2026-01-12 | 15.74 | 15.79 | 15.45 | 15.55 | 14.98 | qfq | 33,109,420 | 514,332,113 | -1.21% |
| 2026-01-09 | 15.36 | 15.99 | 15.35 | 15.74 | 15.17 | qfq | 41,014,594 | 644,236,011 | 2.54% |
| 2026-01-08 | 15.30 | 15.53 | 15.25 | 15.35 | 14.79 | qfq | 25,898,736 | 398,485,563 | 0.07% |
| 2026-01-07 | 15.14 | 15.47 | 15.02 | 15.34 | 14.78 | qfq | 35,403,217 | 540,525,205 | 1.32% |
| 2026-01-06 | 14.94 | 15.20 | 14.92 | 15.14 | 14.59 | qfq | 27,818,380 | 420,525,332 | 1.41% |
| 2026-01-05 | 14.95 | 15.03 | 14.90 | 14.93 | 14.39 | qfq | 20,529,561 | 306,906,134 | -0.13% |
| 2025-12-31 | 15.03 | 15.04 | 14.83 | 14.95 | 14.41 | qfq | 21,777,770 | 325,107,126 | -0.93% |
| 2025-12-30 | 14.92 | 15.22 | 14.91 | 15.09 | 14.54 | qfq | 23,763,918 | 357,810,542 | 0.60% |
| 2025-12-29 | 15.18 | 15.30 | 14.98 | 15.00 | 14.45 | qfq | 22,671,103 | 342,161,815 | -0.86% |
| 2025-12-26 | 14.93 | 15.14 | 14.89 | 15.13 | 14.58 | qfq | 25,831,933 | 388,301,024 | 1.34% |
| 2025-12-25 | 14.91 | 14.97 | 14.86 | 14.93 | 14.39 | qfq | 13,845,105 | 206,663,820 | 0.13% |
| 2025-12-24 | 14.84 | 14.95 | 14.81 | 14.91 | 14.37 | qfq | 13,778,800 | 205,069,867 | 0.20% |
| 2025-12-23 | 14.98 | 15.05 | 14.82 | 14.88 | 14.34 | qfq | 16,122,944 | 240,191,665 | -0.67% |
| 2025-12-22 | 14.90 | 15.01 | 14.84 | 14.98 | 14.43 | qfq | 18,250,446 | 272,550,529 | 0.27% |
| 2025-12-19 | 14.54 | 14.95 | 14.49 | 14.94 | 14.40 | qfq | 36,858,235 | 545,175,877 | 2.68% |
| 2025-12-18 | 14.46 | 14.63 | 14.43 | 14.55 | 14.02 | qfq | 15,203,104 | 221,223,790 | 0.00% |
| 2025-12-17 | 14.81 | 14.82 | 14.37 | 14.55 | 14.02 | qfq | 41,449,120 | 601,949,179 | -1.82% |
| 2025-12-16 | 14.86 | 15.00 | 14.73 | 14.82 | 14.28 | qfq | 14,677,201 | 217,689,295 | -0.20% |
| 2025-12-15 | 14.71 | 14.94 | 14.69 | 14.85 | 14.31 | qfq | 18,614,238 | 276,588,909 | 0.81% |
| 2025-12-12 | 14.68 | 14.79 | 14.63 | 14.73 | 14.19 | qfq | 13,766,019 | 202,804,035 | 0.41% |
| 2025-12-11 | 14.90 | 14.93 | 14.67 | 14.67 | 14.14 | qfq | 18,513,200 | 273,078,450 | -1.74% |
| 2025-12-10 | 14.66 | 14.97 | 14.63 | 14.93 | 14.39 | qfq | 22,991,862 | 341,459,361 | 1.77% |
| 2025-12-09 | 14.81 | 14.83 | 14.64 | 14.67 | 14.14 | qfq | 13,415,743 | 197,134,508 | -0.95% |
| 2025-12-08 | 14.79 | 14.89 | 14.76 | 14.81 | 14.27 | qfq | 11,419,180 | 169,128,060 | -0.20% |
| 2025-12-05 | 14.61 | 14.86 | 14.56 | 14.84 | 14.30 | qfq | 16,474,700 | 242,949,566 | 1.64% |
| 2025-12-04 | 14.90 | 14.92 | 14.58 | 14.60 | 14.07 | qfq | 19,770,994 | 290,574,049 | -1.82% |
| 2025-12-03 | 14.97 | 15.05 | 14.86 | 14.87 | 14.33 | qfq | 12,865,302 | 192,190,376 | -0.80% |
| 2025-12-02 | 14.92 | 15.07 | 14.85 | 14.99 | 14.44 | qfq | 19,636,800 | 294,372,754 | 0.40% |
| 2025-12-01 | 14.76 | 15.05 | 14.76 | 14.93 | 14.39 | qfq | 24,682,891 | 368,945,809 | 0.61% |
| 2025-11-28 | 14.62 | 14.84 | 14.55 | 14.84 | 14.30 | qfq | 20,649,362 | 303,946,048 | 1.50% |
| 2025-11-27 | 14.63 | 14.70 | 14.51 | 14.62 | 14.09 | qfq | 20,080,394 | 292,823,923 | -0.20% |
| 2025-11-26 | 14.90 | 14.95 | 14.62 | 14.65 | 14.12 | qfq | 22,777,354 | 336,138,171 | -1.81% |
| 2025-11-25 | 14.83 | 15.03 | 14.61 | 14.92 | 14.38 | qfq | 32,547,644 | 482,886,433 | 0.95% |
| 2025-11-24 | 14.68 | 15.01 | 14.65 | 14.78 | 14.24 | qfq | 33,210,753 | 492,751,019 | -0.40% |
| 2025-11-21 | 15.00 | 15.34 | 14.84 | 14.84 | 14.30 | qfq | 57,814,214 | 873,475,519 | -0.74% |
| 2025-11-20 | 14.96 | 15.12 | 14.92 | 14.95 | 14.41 | qfq | 23,704,903 | 355,535,382 | -0.73% |
| 2025-11-19 | 14.87 | 15.16 | 14.84 | 15.06 | 14.51 | qfq | 37,300,346 | 559,970,924 | 1.35% |
| 2025-11-18 | 14.83 | 15.16 | 14.76 | 14.86 | 14.32 | qfq | 33,541,979 | 501,503,358 | 0.07% |
| 2025-11-17 | 14.79 | 14.95 | 14.79 | 14.85 | 14.31 | qfq | 17,802,484 | 264,550,791 | 0.41% |
| 2025-11-14 | 14.81 | 14.94 | 14.77 | 14.79 | 14.25 | qfq | 15,786,031 | 234,197,483 | -0.27% |
| 2025-11-13 | 14.73 | 14.84 | 14.69 | 14.83 | 14.29 | qfq | 15,303,501 | 226,253,499 | 0.47% |
| 2025-11-12 | 14.89 | 14.90 | 14.74 | 14.76 | 14.22 | qfq | 16,032,775 | 237,192,983 | -0.74% |
| 2025-11-11 | 14.82 | 14.88 | 14.72 | 14.87 | 14.33 | qfq | 16,121,882 | 239,113,562 | 0.27% |
| 2025-11-10 | 14.69 | 14.86 | 14.63 | 14.83 | 14.29 | qfq | 20,753,920 | 306,555,723 | 1.09% |
| 2025-11-07 | 14.61 | 14.72 | 14.59 | 14.67 | 14.14 | qfq | 13,605,063 | 199,545,792 | 0.34% |
| 2025-11-06 | 14.63 | 14.65 | 14.54 | 14.62 | 14.09 | qfq | 11,485,236 | 167,787,998 | 0.07% |
| 2025-11-05 | 14.51 | 14.62 | 14.50 | 14.61 | 14.08 | qfq | 12,369,523 | 180,432,056 | 0.21% |
| 2025-11-04 | 14.48 | 14.61 | 14.47 | 14.58 | 14.05 | qfq | 18,458,449 | 268,917,983 | 0.48% |
| 2025-11-03 | 14.46 | 14.52 | 14.41 | 14.51 | 13.98 | qfq | 11,978,239 | 173,471,997 | 0.42% |
| 2025-10-31 | 14.58 | 14.62 | 14.45 | 14.45 | 13.92 | qfq | 24,590,701 | 357,023,679 | -1.23% |
| 2025-10-30 | 14.56 | 14.77 | 14.51 | 14.63 | 14.10 | qfq | 25,322,611 | 370,934,160 | 0.34% |
| 2025-10-29 | 14.58 | 14.60 | 14.50 | 14.58 | 14.05 | qfq | 11,712,351 | 170,348,797 | 0.21% |
| 2025-10-28 | 14.62 | 14.65 | 14.50 | 14.55 | 14.02 | qfq | 15,350,500 | 223,632,523 | -0.75% |
| 2025-10-27 | 14.60 | 14.70 | 14.48 | 14.66 | 14.13 | qfq | 23,410,766 | 341,436,808 | 0.07% |
| 2025-10-24 | 14.72 | 14.76 | 14.64 | 14.65 | 14.12 | qfq | 19,726,930 | 289,578,003 | -0.75% |
| 2025-10-23 | 14.64 | 14.78 | 14.61 | 14.76 | 14.22 | qfq | 17,661,251 | 259,838,153 | 0.61% |
| 2025-10-22 | 14.70 | 14.86 | 14.65 | 14.67 | 14.14 | qfq | 15,770,640 | 232,232,103 | -0.61% |
| 2025-10-21 | 14.63 | 14.80 | 14.60 | 14.76 | 14.22 | qfq | 20,830,160 | 305,968,053 | 0.48% |
| 2025-10-20 | 14.72 | 14.95 | 14.62 | 14.69 | 14.15 | qfq | 28,269,407 | 417,915,044 | -0.54% |
| 2025-10-17 | 14.70 | 14.88 | 14.65 | 14.77 | 14.23 | qfq | 29,389,643 | 434,182,961 | 0.27% |
| 2025-10-16 | 14.70 | 14.77 | 14.64 | 14.73 | 14.19 | qfq | 21,842,829 | 321,014,965 | 0.27% |
| 2025-10-15 | 14.90 | 14.91 | 14.65 | 14.69 | 14.15 | qfq | 33,526,634 | 493,711,601 | -1.87% |
| 2025-10-14 | 14.62 | 15.07 | 14.62 | 14.97 | 14.42 | qfq | 55,441,440 | 821,786,198 | 0.54% |
| 2025-10-13 | 15.20 | 15.50 | 14.80 | 14.89 | 14.35 | qfq | 80,238,122 | 1,210,659,658 | 1.85% |
| 2025-10-10 | 14.48 | 14.66 | 14.41 | 14.62 | 14.09 | qfq | 21,191,341 | 309,135,110 | 0.90% |
| 2025-10-09 | 14.37 | 14.52 | 14.27 | 14.49 | 13.96 | qfq | 16,932,804 | 243,469,453 | 0.84% |
| 2025-09-30 | 14.30 | 14.37 | 14.25 | 14.37 | 13.85 | qfq | 10,676,500 | 152,997,898 | 0.63% |
| 2025-09-29 | 14.22 | 14.31 | 14.14 | 14.28 | 13.76 | qfq | 12,097,001 | 171,931,218 | 0.49% |
| 2025-09-26 | 14.22 | 14.34 | 14.20 | 14.21 | 13.69 | qfq | 10,954,820 | 156,232,471 | -0.35% |
| 2025-09-25 | 14.35 | 14.36 | 14.23 | 14.26 | 13.74 | qfq | 12,065,538 | 172,097,284 | -0.83% |
| 2025-09-24 | 14.26 | 14.39 | 14.20 | 14.38 | 13.86 | qfq | 10,559,700 | 151,330,761 | 0.56% |
| 2025-09-23 | 14.38 | 14.40 | 14.14 | 14.30 | 13.78 | qfq | 15,064,200 | 214,551,092 | -0.49% |
| 2025-09-22 | 14.49 | 14.49 | 14.32 | 14.37 | 13.85 | qfq | 12,429,978 | 178,521,849 | -0.83% |
| 2025-09-19 | 14.43 | 14.54 | 14.42 | 14.49 | 13.96 | qfq | 11,671,779 | 169,019,836 | 0.14% |
| 2025-09-18 | 14.64 | 14.68 | 14.38 | 14.47 | 13.94 | qfq | 22,286,590 | 324,012,180 | -1.36% |
| 2025-09-17 | 14.77 | 14.80 | 14.60 | 14.67 | 14.14 | qfq | 17,768,529 | 260,555,434 | -0.81% |
| 2025-09-16 | 14.83 | 14.94 | 14.68 | 14.79 | 14.25 | qfq | 22,993,689 | 340,156,566 | -1.20% |
| 2025-09-15 | 14.65 | 15.07 | 14.61 | 14.97 | 14.42 | qfq | 42,227,642 | 628,703,892 | 2.67% |
| 2025-09-12 | 14.67 | 14.70 | 14.56 | 14.58 | 14.05 | qfq | 15,080,542 | 220,771,460 | -0.82% |
| 2025-09-11 | 14.60 | 14.70 | 14.58 | 14.70 | 14.16 | qfq | 18,337,446 | 268,713,698 | 0.68% |
| 2025-09-10 | 14.55 | 14.64 | 14.53 | 14.60 | 14.07 | qfq | 9,331,058 | 136,062,142 | -0.07% |
| 2025-09-09 | 14.70 | 14.71 | 14.51 | 14.61 | 14.08 | qfq | 14,193,621 | 207,222,040 | -0.54% |
| 2025-09-08 | 14.48 | 14.72 | 14.48 | 14.69 | 14.15 | qfq | 16,681,350 | 244,535,219 | 1.10% |
| 2025-09-05 | 14.47 | 14.55 | 14.32 | 14.53 | 14.00 | qfq | 18,146,237 | 261,973,933 | 0.28% |
| 2025-09-04 | 14.42 | 14.60 | 14.34 | 14.49 | 13.96 | qfq | 20,180,138 | 292,050,045 | 0.56% |
| 2025-09-03 | 14.70 | 14.77 | 14.39 | 14.41 | 13.88 | qfq | 27,971,101 | 406,749,862 | -1.97% |
| 2025-09-02 | 14.88 | 14.92 | 14.68 | 14.70 | 14.16 | qfq | 27,204,964 | 402,037,354 | -1.41% |
| 2025-09-01 | 14.90 | 14.97 | 14.75 | 14.91 | 14.37 | qfq | 25,069,042 | 372,915,531 | 0.13% |
| 2025-08-29 | 14.89 | 15.19 | 14.87 | 14.89 | 14.35 | qfq | 37,580,652 | 564,717,885 | -0.13% |
| 2025-08-28 | 15.02 | 15.08 | 14.59 | 14.91 | 14.37 | qfq | 39,501,756 | 585,749,726 | -0.53% |
| 2025-08-27 | 15.21 | 15.28 | 14.96 | 14.99 | 14.44 | qfq | 40,651,195 | 613,696,546 | -1.77% |
| 2025-08-26 | 15.19 | 15.35 | 15.14 | 15.26 | 14.70 | qfq | 35,364,807 | 539,612,297 | 0.33% |
| 2025-08-25 | 15.05 | 15.24 | 14.98 | 15.21 | 14.66 | qfq | 41,233,591 | 624,445,369 | 1.40% |
| 2025-08-22 | 15.05 | 15.06 | 14.89 | 15.00 | 14.45 | qfq | 33,665,637 | 503,089,903 | -0.66% |
| 2025-08-21 | 14.98 | 15.18 | 14.89 | 15.10 | 14.55 | qfq | 34,067,111 | 513,067,872 | 0.87% |
| 2025-08-20 | 14.91 | 14.99 | 14.84 | 14.97 | 14.42 | qfq | 19,044,075 | 284,189,723 | 0.47% |
| 2025-08-19 | 14.96 | 15.00 | 14.87 | 14.90 | 14.36 | qfq | 22,086,113 | 329,712,675 | -0.40% |
| 2025-08-18 | 14.95 | 15.02 | 14.90 | 14.96 | 14.41 | qfq | 29,068,650 | 434,666,077 | -0.07% |
| 2025-08-15 | 14.83 | 14.99 | 14.80 | 14.97 | 14.42 | qfq | 22,693,978 | 338,222,085 | 0.74% |
| 2025-08-14 | 15.04 | 15.11 | 14.78 | 14.86 | 14.32 | qfq | 28,797,173 | 430,390,956 | -1.20% |
| 2025-08-13 | 15.05 | 15.07 | 14.95 | 15.04 | 14.49 | qfq | 23,722,906 | 355,876,472 | 0.20% |
| 2025-08-12 | 15.05 | 15.14 | 14.94 | 15.01 | 14.46 | qfq | 30,477,034 | 457,569,015 | -1.18% |
| 2025-08-11 | 15.23 | 15.28 | 15.03 | 15.19 | 14.64 | qfq | 38,063,152 | 575,289,275 | -0.91% |
| 2025-08-08 | 15.27 | 15.42 | 15.22 | 15.33 | 14.77 | qfq | 30,101,970 | 461,117,712 | 0.00% |
| 2025-08-07 | 14.94 | 15.38 | 14.93 | 15.33 | 14.77 | qfq | 55,307,250 | 842,922,671 | 2.54% |
| 2025-08-06 | 15.03 | 15.05 | 14.90 | 14.95 | 14.41 | qfq | 19,215,444 | 287,138,271 | -0.80% |
| 2025-08-05 | 15.01 | 15.17 | 14.93 | 15.07 | 14.52 | qfq | 23,752,100 | 357,404,035 | 0.40% |
| 2025-08-04 | 14.73 | 15.20 | 14.73 | 15.01 | 14.46 | qfq | 30,752,553 | 461,391,674 | 1.28% |
| 2025-08-01 | 14.91 | 15.05 | 14.74 | 14.82 | 14.28 | qfq | 30,750,212 | 456,689,176 | -0.80% |
| 2025-07-31 | 15.25 | 15.50 | 14.87 | 14.94 | 14.40 | qfq | 55,527,813 | 837,395,839 | -2.16% |
| 2025-07-30 | 14.67 | 15.66 | 14.65 | 15.27 | 14.71 | qfq | 90,138,973 | 1,367,999,758 | 3.67% |
| 2025-07-29 | 14.79 | 14.80 | 14.59 | 14.73 | 14.19 | qfq | 21,243,986 | 311,604,571 | -0.47% |
| 2025-07-28 | 14.88 | 14.90 | 14.74 | 14.80 | 14.26 | qfq | 19,830,178 | 293,452,117 | -0.40% |
| 2025-07-25 | 15.01 | 15.05 | 14.81 | 14.86 | 14.32 | qfq | 27,167,934 | 404,258,809 | -0.47% |
| 2025-07-24 | 14.71 | 14.95 | 14.67 | 14.93 | 14.39 | qfq | 34,333,321 | 509,645,708 | 1.43% |
| 2025-07-23 | 14.78 | 14.86 | 14.70 | 14.72 | 14.18 | qfq | 27,405,606 | 405,183,996 | -0.34% |
| 2025-07-22 | 14.70 | 14.83 | 14.62 | 14.77 | 14.23 | qfq | 30,985,767 | 456,165,129 | 0.41% |
| 2025-07-21 | 14.54 | 14.71 | 14.51 | 14.71 | 14.17 | qfq | 31,240,900 | 457,460,123 | 1.10% |
| 2025-07-18 | 14.53 | 14.59 | 14.49 | 14.55 | 14.02 | qfq | 15,636,400 | 227,342,649 | 0.34% |
| 2025-07-17 | 14.46 | 14.57 | 14.44 | 14.50 | 13.97 | qfq | 14,888,100 | 215,912,225 | 0.28% |
| 2025-07-16 | 14.42 | 14.49 | 14.38 | 14.46 | 13.93 | qfq | 14,606,958 | 211,007,184 | 0.28% |
| 2025-07-15 | 14.63 | 14.65 | 14.37 | 14.42 | 13.89 | qfq | 29,533,300 | 427,334,651 | -1.64% |
| 2025-07-14 | 14.68 | 14.76 | 14.65 | 14.66 | 14.13 | qfq | 21,499,574 | 315,807,321 | -0.27% |
| 2025-07-11 | 14.62 | 14.72 | 14.61 | 14.70 | 14.16 | qfq | 31,144,300 | 457,052,706 | 0.48% |
| 2025-07-10 | 14.58 | 14.63 | 14.54 | 14.63 | 14.10 | qfq | 20,687,800 | 301,822,651 | 0.21% |
| 2025-07-09 | 14.64 | 14.73 | 14.55 | 14.60 | 14.07 | qfq | 23,782,800 | 348,164,944 | -0.41% |
| 2025-07-08 | 14.67 | 14.67 | 14.57 | 14.66 | 14.13 | qfq | 25,981,567 | 379,758,126 | -0.14% |
| 2025-07-07 | 14.56 | 14.77 | 14.50 | 14.68 | 14.14 | qfq | 34,954,342 | 513,249,231 | 0.62% |
| 2025-07-04 | 14.51 | 14.65 | 14.47 | 14.59 | 14.06 | qfq | 30,923,334 | 450,710,017 | 0.41% |
| 2025-07-03 | 14.52 | 14.57 | 14.43 | 14.53 | 14.00 | qfq | 21,182,318 | 307,144,942 | 0.21% |
| 2025-07-02 | 14.48 | 14.55 | 14.42 | 14.50 | 13.97 | qfq | 19,137,800 | 277,409,465 | 0.28% |
| 2025-07-01 | 14.43 | 14.48 | 14.40 | 14.46 | 13.93 | qfq | 15,251,012 | 220,392,395 | 0.28% |
| 2025-06-30 | 14.47 | 14.47 | 14.35 | 14.42 | 13.89 | qfq | 18,448,800 | 265,675,107 | -0.41% |
| 2025-06-27 | 14.40 | 14.54 | 14.37 | 14.48 | 13.95 | qfq | 19,203,003 | 277,835,354 | 0.42% |
| 2025-06-26 | 14.42 | 14.49 | 14.39 | 14.42 | 13.89 | qfq | 18,203,700 | 262,842,867 | -0.14% |
| 2025-06-25 | 14.45 | 14.49 | 14.37 | 14.44 | 13.91 | qfq | 17,153,905 | 247,433,918 | 0.21% |
| 2025-06-24 | 14.33 | 14.44 | 14.31 | 14.41 | 13.88 | qfq | 18,964,301 | 273,022,709 | -0.07% |
| 2025-06-23 | 14.22 | 14.44 | 14.15 | 14.42 | 13.89 | qfq | 17,769,950 | 254,649,108 | 1.48% |
| 2025-06-20 | 14.24 | 14.29 | 14.20 | 14.21 | 13.69 | qfq | 11,726,839 | 166,963,517 | 0.00% |
| 2025-06-19 | 14.40 | 14.44 | 14.18 | 14.21 | 13.69 | qfq | 20,596,994 | 294,241,775 | -1.39% |
| 2025-06-18 | 14.49 | 14.55 | 14.40 | 14.41 | 13.88 | qfq | 17,904,149 | 258,714,082 | -0.76% |
| 2025-06-17 | 14.51 | 14.68 | 14.48 | 14.52 | 13.99 | qfq | 21,154,051 | 308,028,689 | -0.07% |
| 2025-06-16 | 14.44 | 14.59 | 14.37 | 14.53 | 14.00 | qfq | 19,942,402 | 289,029,972 | 0.48% |
| 2025-06-13 | 14.51 | 14.63 | 14.39 | 14.46 | 13.93 | qfq | 32,850,165 | 476,482,551 | -0.07% |
| 2025-06-12 | 14.61 | 14.62 | 14.41 | 14.47 | 13.94 | qfq | 28,668,101 | 414,705,873 | -1.09% |
| 2025-06-11 | 14.60 | 14.72 | 14.55 | 14.63 | 14.10 | qfq | 39,324,905 | 575,071,479 | -1.08% |
| 2025-06-10 | 14.60 | 14.94 | 14.40 | 14.79 | 14.25 | qfq | 69,033,668 | 1,017,898,022 | 1.23% |
| 2025-06-09 | 14.44 | 14.62 | 14.41 | 14.61 | 14.08 | qfq | 22,009,300 | 320,382,587 | 0.83% |
| 2025-06-06 | 14.43 | 14.62 | 14.39 | 14.49 | 13.96 | qfq | 19,576,324 | 284,222,328 | 0.42% |
| 2025-06-05 | 14.51 | 14.56 | 14.37 | 14.43 | 13.90 | qfq | 17,769,300 | 256,744,697 | -1.03% |
| 2025-06-04 | 14.54 | 14.63 | 14.41 | 14.58 | 14.05 | qfq | 19,610,900 | 284,733,430 | 0.21% |
| 2025-06-03 | 14.30 | 14.57 | 14.21 | 14.55 | 14.02 | qfq | 23,583,492 | 341,169,923 | 1.18% |
| 2025-05-30 | 14.24 | 14.54 | 14.24 | 14.38 | 13.86 | qfq | 25,123,020 | 361,812,250 | 0.63% |
| 2025-05-29 | 14.26 | 14.30 | 14.16 | 14.29 | 13.77 | qfq | 17,013,587 | 242,366,082 | 0.21% |
| 2025-05-28 | 14.41 | 14.41 | 14.25 | 14.26 | 13.74 | qfq | 16,272,100 | 232,553,926 | -1.11% |
| 2025-05-27 | 14.40 | 14.45 | 14.35 | 14.42 | 13.89 | qfq | 12,053,555 | 173,589,674 | 0.00% |
| 2025-05-26 | 14.31 | 14.47 | 14.30 | 14.42 | 13.89 | qfq | 19,076,881 | 274,719,273 | 1.12% |
| 2025-05-23 | 14.58 | 14.60 | 14.26 | 14.26 | 13.74 | qfq | 31,713,801 | 457,306,644 | -5.12% |
| 2025-05-22 | 15.22 | 15.24 | 14.98 | 15.03 | 13.95 | qfq | 26,505,504 | 399,553,582 | -1.31% |
| 2025-05-21 | 15.19 | 15.23 | 15.12 | 15.23 | 14.14 | qfq | 21,482,819 | 326,187,938 | 0.26% |
| 2025-05-20 | 15.17 | 15.26 | 15.12 | 15.19 | 14.10 | qfq | 23,181,600 | 352,259,733 | 0.13% |
| 2025-05-19 | 14.95 | 15.20 | 14.91 | 15.17 | 14.08 | qfq | 26,139,550 | 394,705,823 | 1.47% |
| 2025-05-16 | 15.01 | 15.05 | 14.88 | 14.95 | 13.88 | qfq | 25,777,800 | 384,963,635 | -0.47% |
| 2025-05-15 | 15.08 | 15.18 | 15.01 | 15.02 | 13.94 | qfq | 33,441,279 | 505,183,341 | -0.66% |
| 2025-05-14 | 14.98 | 15.12 | 14.95 | 15.12 | 14.04 | qfq | 26,955,679 | 405,783,647 | 0.67% |
| 2025-05-13 | 15.07 | 15.08 | 14.93 | 15.02 | 13.94 | qfq | 28,875,016 | 433,500,833 | -0.53% |
| 2025-05-12 | 14.99 | 15.10 | 14.86 | 15.10 | 14.02 | qfq | 45,647,217 | 683,399,037 | -0.33% |
| 2025-05-09 | 15.32 | 15.39 | 15.13 | 15.15 | 14.06 | qfq | 40,519,258 | 617,234,020 | -1.30% |
| 2025-05-08 | 15.43 | 15.44 | 15.26 | 15.35 | 14.25 | qfq | 49,105,339 | 752,637,697 | -1.60% |
| 2025-05-07 | 15.24 | 15.70 | 15.17 | 15.60 | 14.48 | qfq | 87,780,353 | 1,357,170,677 | 2.36% |
| 2025-05-06 | 15.00 | 15.25 | 15.00 | 15.24 | 14.15 | qfq | 34,602,956 | 525,048,337 | 1.53% |
| 2025-04-30 | 15.08 | 15.25 | 15.00 | 15.01 | 13.93 | qfq | 28,448,280 | 429,539,235 | -0.66% |
| 2025-04-29 | 14.91 | 15.18 | 14.90 | 15.11 | 14.03 | qfq | 30,756,735 | 463,553,753 | 1.00% |
| 2025-04-28 | 15.30 | 15.39 | 14.93 | 14.96 | 13.89 | qfq | 47,065,259 | 710,891,927 | -2.22% |
| 2025-04-25 | 15.25 | 15.39 | 15.21 | 15.30 | 14.20 | qfq | 34,626,853 | 530,032,293 | 0.13% |
| 2025-04-24 | 15.40 | 15.44 | 15.18 | 15.28 | 14.18 | qfq | 42,254,714 | 646,294,000 | -0.39% |
| 2025-04-23 | 15.76 | 15.76 | 15.28 | 15.34 | 14.24 | qfq | 86,174,083 | 1,331,806,630 | -3.76% |
| 2025-04-22 | 15.75 | 16.02 | 15.72 | 15.94 | 14.80 | qfq | 61,009,459 | 968,127,413 | 0.69% |
| 2025-04-21 | 15.58 | 15.91 | 15.58 | 15.83 | 14.69 | qfq | 52,753,595 | 832,314,415 | 1.47% |
| 2025-04-18 | 15.92 | 15.92 | 15.59 | 15.60 | 14.48 | qfq | 64,243,205 | 1,007,387,033 | -2.80% |
| 2025-04-17 | 15.91 | 16.12 | 15.81 | 16.05 | 14.90 | qfq | 67,365,714 | 1,077,214,803 | 0.31% |
| 2025-04-16 | 16.13 | 16.32 | 15.72 | 16.00 | 14.85 | qfq | 100,527,695 | 1,613,049,811 | -1.48% |
| 2025-04-15 | 16.66 | 16.75 | 16.19 | 16.24 | 15.08 | qfq | 121,013,367 | 1,979,543,248 | -4.36% |
| 2025-04-14 | 16.50 | 17.43 | 16.50 | 16.98 | 15.76 | qfq | 159,219,440 | 2,688,631,925 | -0.47% |
| 2025-04-11 | 18.10 | 18.22 | 17.06 | 17.06 | 15.84 | qfq | 199,021,402 | 3,451,025,875 | -9.97% |
| 2025-04-10 | 17.30 | 19.60 | 17.30 | 18.95 | 17.59 | qfq | 263,071,613 | 4,874,525,680 | -0.16% |
| 2025-04-09 | 18.43 | 18.98 | 17.56 | 18.98 | 17.62 | qfq | 258,656,624 | 4,837,095,090 | 10.03% |
| 2025-04-08 | 16.05 | 17.25 | 15.30 | 17.25 | 16.01 | qfq | 185,094,749 | 3,069,493,237 | 10.01% |
| 2025-04-07 | 15.68 | 15.68 | 14.82 | 15.68 | 14.56 | qfq | 168,922,774 | 2,616,652,662 | 10.04% |
| 2025-04-03 | 14.00 | 14.36 | 14.00 | 14.25 | 13.23 | qfq | 36,061,494 | 512,048,810 | 2.30% |
| 2025-04-02 | 13.90 | 13.95 | 13.84 | 13.93 | 12.93 | qfq | 9,184,991 | 127,574,496 | 0.14% |
| 2025-04-01 | 13.88 | 13.96 | 13.83 | 13.91 | 12.91 | qfq | 11,322,600 | 157,224,536 | 0.51% |
| 2025-03-31 | 14.13 | 14.15 | 13.81 | 13.84 | 12.85 | qfq | 16,404,110 | 228,334,883 | -1.35% |
| 2025-03-28 | 14.12 | 14.20 | 14.02 | 14.03 | 13.02 | qfq | 11,675,856 | 164,707,815 | -0.92% |
| 2025-03-27 | 14.08 | 14.18 | 14.05 | 14.16 | 13.14 | qfq | 15,140,800 | 214,102,009 | 0.35% |
| 2025-03-26 | 14.05 | 14.20 | 13.95 | 14.11 | 13.10 | qfq | 16,232,293 | 228,729,461 | 0.36% |
| 2025-03-25 | 13.91 | 14.06 | 13.84 | 14.06 | 13.05 | qfq | 18,835,312 | 263,408,051 | 1.15% |
| 2025-03-24 | 13.82 | 13.90 | 13.78 | 13.90 | 12.90 | qfq | 12,575,603 | 174,181,779 | 0.51% |
| 2025-03-21 | 13.80 | 13.89 | 13.76 | 13.83 | 12.84 | qfq | 13,540,224 | 187,292,822 | 0.00% |
| 2025-03-20 | 13.88 | 13.88 | 13.81 | 13.83 | 12.84 | qfq | 8,816,768 | 122,096,339 | -0.36% |
| 2025-03-19 | 13.86 | 13.89 | 13.80 | 13.88 | 12.88 | qfq | 9,791,117 | 135,612,211 | 0.07% |
| 2025-03-18 | 13.88 | 13.89 | 13.80 | 13.87 | 12.88 | qfq | 10,252,826 | 142,043,972 | 0.07% |
| 2025-03-17 | 13.99 | 13.99 | 13.85 | 13.86 | 12.87 | qfq | 16,550,350 | 230,304,888 | -0.36% |
| 2025-03-14 | 13.76 | 13.91 | 13.73 | 13.91 | 12.91 | qfq | 15,480,297 | 214,532,694 | 1.24% |
| 2025-03-13 | 13.85 | 13.87 | 13.68 | 13.74 | 12.75 | qfq | 14,576,900 | 200,680,764 | -0.72% |
| 2025-03-12 | 13.92 | 13.95 | 13.79 | 13.84 | 12.85 | qfq | 11,630,200 | 160,995,429 | -0.50% |
| 2025-03-11 | 13.75 | 13.92 | 13.72 | 13.91 | 12.91 | qfq | 12,659,000 | 175,062,960 | 0.36% |
| 2025-03-10 | 13.99 | 14.03 | 13.81 | 13.86 | 12.87 | qfq | 13,974,800 | 194,147,894 | -0.29% |
| 2025-03-07 | 13.94 | 13.99 | 13.83 | 13.90 | 12.90 | qfq | 15,281,500 | 212,668,360 | -0.43% |
| 2025-03-06 | 13.89 | 14.03 | 13.81 | 13.96 | 12.96 | qfq | 21,706,003 | 302,078,696 | 0.14% |
| 2025-03-05 | 14.39 | 14.39 | 13.88 | 13.94 | 12.94 | qfq | 28,504,465 | 401,135,932 | -1.55% |
| 2025-03-04 | 13.86 | 14.25 | 13.78 | 14.16 | 13.14 | qfq | 35,102,545 | 492,336,121 | 2.39% |
| 2025-03-03 | 13.65 | 13.88 | 13.65 | 13.83 | 12.84 | qfq | 18,005,996 | 248,201,095 | 1.32% |
| 2025-02-28 | 13.77 | 13.87 | 13.65 | 13.65 | 12.67 | qfq | 24,317,257 | 334,132,063 | -1.23% |
| 2025-02-27 | 13.92 | 13.93 | 13.73 | 13.82 | 12.83 | qfq | 16,767,034 | 231,409,348 | -0.72% |
| 2025-02-26 | 13.85 | 13.93 | 13.77 | 13.92 | 12.92 | qfq | 19,886,857 | 275,233,013 | 0.14% |
| 2025-02-25 | 14.21 | 14.21 | 13.88 | 13.90 | 12.90 | qfq | 34,524,538 | 482,571,252 | -3.61% |
| 2025-02-24 | 14.60 | 14.85 | 14.25 | 14.42 | 13.39 | qfq | 66,855,173 | 969,152,913 | 1.69% |
| 2025-02-21 | 14.20 | 14.29 | 14.11 | 14.18 | 13.16 | qfq | 18,546,068 | 263,050,657 | -0.07% |
| 2025-02-20 | 14.15 | 14.27 | 14.04 | 14.19 | 13.17 | qfq | 11,745,140 | 166,496,286 | 0.00% |
| 2025-02-19 | 14.14 | 14.19 | 14.07 | 14.19 | 13.17 | qfq | 11,983,527 | 169,238,443 | 0.35% |
| 2025-02-18 | 14.42 | 14.42 | 14.11 | 14.14 | 13.13 | qfq | 13,867,232 | 197,336,415 | -1.94% |
| 2025-02-17 | 14.17 | 14.54 | 14.14 | 14.42 | 13.39 | qfq | 23,420,751 | 336,339,540 | 2.12% |
| 2025-02-14 | 14.12 | 14.22 | 14.05 | 14.12 | 13.11 | qfq | 13,548,611 | 191,435,892 | -0.56% |
| 2025-02-13 | 14.24 | 14.35 | 14.20 | 14.20 | 13.18 | qfq | 14,868,800 | 212,245,116 | -0.35% |
| 2025-02-12 | 14.25 | 14.30 | 14.16 | 14.25 | 13.23 | qfq | 10,787,800 | 153,412,855 | -0.35% |
| 2025-02-11 | 14.28 | 14.32 | 14.15 | 14.30 | 13.27 | qfq | 11,562,809 | 164,703,202 | 0.14% |
| 2025-02-10 | 14.26 | 14.34 | 14.22 | 14.28 | 13.26 | qfq | 12,559,497 | 179,216,422 | 0.14% |
| 2025-02-07 | 14.23 | 14.30 | 14.08 | 14.26 | 13.24 | qfq | 16,943,385 | 240,795,904 | 0.21% |
| 2025-02-06 | 14.20 | 14.34 | 14.14 | 14.23 | 13.21 | qfq | 14,913,958 | 211,870,131 | 0.00% |
| 2025-02-05 | 14.24 | 14.48 | 14.16 | 14.23 | 13.21 | qfq | 19,258,682 | 275,661,971 | 0.00% |
| 2025-01-27 | 14.08 | 14.32 | 14.08 | 14.23 | 13.21 | qfq | 16,587,580 | 235,829,128 | 1.21% |
| 2025-01-24 | 13.88 | 14.08 | 13.85 | 14.06 | 13.05 | qfq | 13,304,849 | 185,638,353 | 1.37% |
| 2025-01-23 | 13.80 | 14.29 | 13.80 | 13.87 | 12.88 | qfq | 31,093,745 | 438,428,878 | 1.24% |
| 2025-01-22 | 13.69 | 13.75 | 13.61 | 13.70 | 12.72 | qfq | 7,556,554 | 103,413,830 | -0.22% |
| 2025-01-21 | 13.76 | 13.83 | 13.58 | 13.73 | 12.75 | qfq | 11,026,348 | 150,738,592 | 0.00% |
| 2025-01-20 | 13.87 | 13.88 | 13.68 | 13.73 | 12.75 | qfq | 14,456,257 | 198,913,227 | -0.51% |
| 2025-01-17 | 13.62 | 13.85 | 13.52 | 13.80 | 12.81 | qfq | 14,592,678 | 200,673,537 | 0.88% |
| 2025-01-16 | 13.57 | 13.87 | 13.57 | 13.68 | 12.70 | qfq | 19,336,935 | 265,189,665 | 1.11% |
| 2025-01-15 | 13.71 | 13.76 | 13.50 | 13.53 | 12.56 | qfq | 17,495,782 | 238,044,113 | -1.81% |
| 2025-01-14 | 13.61 | 13.80 | 13.51 | 13.78 | 12.79 | qfq | 19,704,631 | 269,482,113 | 1.85% |
| 2025-01-13 | 13.40 | 13.65 | 13.38 | 13.53 | 12.56 | qfq | 13,208,611 | 178,756,577 | 0.07% |
| 2025-01-10 | 13.57 | 13.71 | 13.52 | 13.52 | 12.55 | qfq | 12,456,262 | 169,454,397 | -0.59% |
| 2025-01-09 | 13.51 | 13.65 | 13.46 | 13.60 | 12.62 | qfq | 12,153,300 | 164,911,120 | 0.29% |
| 2025-01-08 | 13.82 | 13.84 | 13.35 | 13.56 | 12.59 | qfq | 20,298,172 | 275,191,619 | -2.59% |
| 2025-01-07 | 13.86 | 14.03 | 13.76 | 13.92 | 12.92 | qfq | 15,689,800 | 217,795,108 | 0.07% |
| 2025-01-06 | 13.88 | 14.04 | 13.64 | 13.91 | 12.91 | qfq | 13,512,853 | 187,492,515 | 0.29% |
| 2025-01-03 | 14.30 | 14.33 | 13.83 | 13.87 | 12.88 | qfq | 20,654,200 | 290,055,961 | -2.67% |
| 2025-01-02 | 14.70 | 14.93 | 14.16 | 14.25 | 13.23 | qfq | 21,725,318 | 316,700,205 | -3.39% |
| 2024-12-31 | 14.82 | 15.03 | 14.71 | 14.75 | 13.69 | qfq | 18,192,008 | 270,527,022 | -0.54% |
| 2024-12-30 | 14.94 | 14.94 | 14.63 | 14.83 | 13.77 | qfq | 28,847,747 | 425,515,613 | -1.46% |
| 2024-12-27 | 14.37 | 15.07 | 14.35 | 15.05 | 13.97 | qfq | 48,127,987 | 713,860,738 | 4.66% |
| 2024-12-26 | 14.33 | 14.45 | 14.23 | 14.38 | 13.35 | qfq | 13,546,802 | 194,027,781 | 0.49% |
| 2024-12-25 | 14.29 | 14.35 | 14.22 | 14.31 | 13.28 | qfq | 11,218,811 | 160,354,846 | 0.07% |
| 2024-12-24 | 14.29 | 14.33 | 14.20 | 14.30 | 13.27 | qfq | 17,445,671 | 248,689,429 | 0.00% |
| 2024-12-23 | 14.35 | 14.44 | 14.19 | 14.30 | 13.27 | qfq | 15,287,080 | 218,894,260 | -0.49% |
| 2024-12-20 | 14.35 | 14.48 | 14.26 | 14.37 | 13.34 | qfq | 13,989,910 | 201,164,032 | 0.00% |
| 2024-12-19 | 14.91 | 14.92 | 14.25 | 14.37 | 13.34 | qfq | 31,664,772 | 457,500,473 | -3.62% |
| 2024-12-18 | 14.91 | 15.13 | 14.81 | 14.91 | 13.84 | qfq | 21,272,030 | 318,602,864 | 0.13% |
| 2024-12-17 | 14.95 | 15.14 | 14.80 | 14.89 | 13.82 | qfq | 21,127,807 | 316,036,834 | -0.60% |
| 2024-12-16 | 14.88 | 15.19 | 14.85 | 14.98 | 13.91 | qfq | 28,982,224 | 436,065,822 | 0.88% |
| 2024-12-13 | 15.01 | 15.03 | 14.80 | 14.85 | 13.79 | qfq | 18,620,700 | 277,400,850 | -1.20% |
| 2024-12-12 | 14.80 | 15.06 | 14.68 | 15.03 | 13.95 | qfq | 19,299,310 | 287,691,055 | 1.62% |
| 2024-12-11 | 14.53 | 14.80 | 14.49 | 14.79 | 13.73 | qfq | 19,060,980 | 280,608,186 | 1.79% |
| 2024-12-10 | 14.84 | 14.91 | 14.52 | 14.53 | 13.49 | qfq | 22,935,101 | 337,144,104 | -0.21% |
| 2024-12-09 | 14.60 | 14.72 | 14.50 | 14.56 | 13.52 | qfq | 12,782,509 | 186,721,955 | -0.55% |
| 2024-12-06 | 14.53 | 14.65 | 14.52 | 14.64 | 13.59 | qfq | 12,488,189 | 182,333,606 | 0.69% |
| 2024-12-05 | 14.51 | 14.59 | 14.47 | 14.54 | 13.50 | qfq | 9,920,502 | 144,127,059 | -0.14% |
| 2024-12-04 | 14.67 | 14.75 | 14.50 | 14.56 | 13.52 | qfq | 13,264,552 | 193,921,951 | -0.68% |
| 2024-12-03 | 14.80 | 14.80 | 14.58 | 14.66 | 13.61 | qfq | 17,394,661 | 255,355,197 | -1.08% |
| 2024-12-02 | 14.70 | 14.90 | 14.68 | 14.82 | 13.76 | qfq | 20,159,207 | 298,615,475 | 0.54% |
| 2024-11-29 | 14.60 | 14.78 | 14.54 | 14.74 | 13.68 | qfq | 16,881,896 | 248,067,214 | 0.55% |
| 2024-11-28 | 14.53 | 14.74 | 14.40 | 14.66 | 13.61 | qfq | 17,206,902 | 251,672,570 | 0.62% |
| 2024-11-27 | 14.35 | 14.58 | 14.26 | 14.57 | 13.53 | qfq | 13,966,439 | 201,703,406 | 1.11% |
| 2024-11-26 | 14.45 | 14.64 | 14.38 | 14.41 | 13.38 | qfq | 14,265,913 | 207,069,821 | 0.14% |
| 2024-11-25 | 14.34 | 14.59 | 14.24 | 14.39 | 13.36 | qfq | 15,171,903 | 218,577,669 | 0.35% |
| 2024-11-22 | 14.63 | 14.71 | 14.34 | 14.34 | 13.31 | qfq | 17,615,523 | 256,254,523 | -2.05% |
| 2024-11-21 | 14.67 | 14.72 | 14.53 | 14.64 | 13.59 | qfq | 13,052,710 | 190,715,786 | -0.48% |
| 2024-11-20 | 14.78 | 14.80 | 14.61 | 14.71 | 13.66 | qfq | 17,046,680 | 250,538,697 | -0.81% |
| 2024-11-19 | 14.54 | 14.85 | 14.51 | 14.83 | 13.77 | qfq | 17,225,495 | 252,881,145 | 2.21% |
| 2024-11-18 | 14.71 | 14.80 | 14.45 | 14.51 | 13.47 | qfq | 16,280,778 | 238,535,260 | -0.89% |
| 2024-11-15 | 14.97 | 15.02 | 14.64 | 14.64 | 13.59 | qfq | 17,589,605 | 260,851,836 | -2.47% |
| 2024-11-14 | 15.38 | 15.39 | 14.93 | 15.01 | 13.93 | qfq | 22,440,548 | 339,903,266 | -2.53% |
| 2024-11-13 | 15.38 | 15.54 | 15.26 | 15.40 | 14.30 | qfq | 15,171,035 | 233,264,029 | -0.65% |
| 2024-11-12 | 15.87 | 15.94 | 15.38 | 15.50 | 14.39 | qfq | 23,313,647 | 365,323,078 | -2.21% |
| 2024-11-11 | 15.74 | 15.92 | 15.61 | 15.85 | 14.71 | qfq | 23,572,823 | 371,178,995 | 0.19% |
| 2024-11-08 | 16.11 | 16.27 | 15.77 | 15.82 | 14.69 | qfq | 40,750,767 | 651,999,878 | -1.98% |
| 2024-11-07 | 16.47 | 16.50 | 15.88 | 16.14 | 14.98 | qfq | 41,159,567 | 663,094,178 | -0.74% |
| 2024-11-06 | 15.61 | 16.34 | 15.45 | 16.26 | 15.09 | qfq | 46,421,310 | 743,821,973 | 4.16% |
| 2024-11-05 | 15.20 | 15.65 | 15.19 | 15.61 | 14.49 | qfq | 25,933,820 | 401,189,858 | 2.23% |
| 2024-11-04 | 15.34 | 15.48 | 15.12 | 15.27 | 14.18 | qfq | 18,707,875 | 284,911,597 | -0.59% |
| 2024-11-01 | 15.33 | 15.55 | 15.19 | 15.36 | 14.26 | qfq | 26,945,803 | 414,408,838 | -0.78% |
| 2024-10-31 | 15.50 | 15.60 | 15.07 | 15.48 | 14.37 | qfq | 41,923,003 | 643,888,248 | -0.13% |
| 2024-10-30 | 14.95 | 15.60 | 14.80 | 15.50 | 14.39 | qfq | 51,743,860 | 792,229,162 | 3.20% |
| 2024-10-29 | 14.84 | 15.13 | 14.63 | 15.02 | 13.94 | qfq | 44,981,094 | 671,603,656 | 0.54% |
| 2024-10-28 | 14.48 | 14.94 | 14.46 | 14.94 | 13.87 | qfq | 40,162,677 | 593,141,937 | 3.39% |
| 2024-10-25 | 14.24 | 14.48 | 14.19 | 14.45 | 13.41 | qfq | 20,680,551 | 297,362,748 | 1.26% |
| 2024-10-24 | 14.40 | 14.53 | 14.21 | 14.27 | 13.25 | qfq | 17,339,900 | 248,493,432 | -1.31% |
| 2024-10-23 | 14.40 | 14.52 | 14.25 | 14.46 | 13.42 | qfq | 24,738,667 | 355,759,391 | 0.07% |
| 2024-10-22 | 14.16 | 14.55 | 14.12 | 14.45 | 13.41 | qfq | 29,532,244 | 424,366,646 | 2.12% |
| 2024-10-21 | 14.18 | 14.27 | 13.97 | 14.15 | 13.14 | qfq | 26,885,914 | 379,741,091 | -0.21% |
| 2024-10-18 | 14.01 | 14.37 | 13.87 | 14.18 | 13.16 | qfq | 31,487,105 | 443,602,149 | 0.85% |
| 2024-10-17 | 14.57 | 14.61 | 14.04 | 14.06 | 13.05 | qfq | 25,326,366 | 361,365,664 | -2.56% |
| 2024-10-16 | 14.29 | 15.01 | 14.29 | 14.43 | 13.40 | qfq | 35,094,470 | 510,915,865 | 0.63% |
| 2024-10-15 | 14.26 | 14.61 | 14.17 | 14.34 | 13.31 | qfq | 25,426,959 | 365,263,443 | -0.35% |
| 2024-10-14 | 14.09 | 14.40 | 13.95 | 14.39 | 13.36 | qfq | 24,760,901 | 351,225,687 | 2.93% |
| 2024-10-11 | 14.37 | 14.51 | 13.86 | 13.98 | 12.98 | qfq | 23,871,781 | 338,155,973 | -2.78% |
| 2024-10-10 | 14.26 | 14.69 | 14.16 | 14.38 | 13.35 | qfq | 31,077,422 | 449,645,192 | 1.41% |
| 2024-10-09 | 15.05 | 15.05 | 14.17 | 14.18 | 13.16 | qfq | 47,494,198 | 691,936,373 | -7.98% |
| 2024-10-08 | 16.33 | 16.34 | 14.51 | 15.41 | 14.30 | qfq | 82,618,799 | 1,268,502,122 | 3.70% |
| 2024-09-30 | 14.18 | 14.99 | 14.10 | 14.86 | 13.79 | qfq | 64,915,688 | 947,301,915 | 6.22% |
| 2024-09-27 | 13.89 | 14.08 | 13.75 | 13.99 | 12.99 | qfq | 23,711,867 | 330,332,293 | 1.60% |
| 2024-09-26 | 13.31 | 13.78 | 13.31 | 13.77 | 12.78 | qfq | 21,471,213 | 291,118,245 | 2.91% |
| 2024-09-25 | 13.55 | 13.69 | 13.30 | 13.38 | 12.42 | qfq | 23,013,460 | 310,897,931 | -0.37% |
| 2024-09-24 | 12.90 | 13.43 | 12.89 | 13.43 | 12.47 | qfq | 26,550,498 | 350,939,865 | 4.11% |
| 2024-09-23 | 13.27 | 13.30 | 12.71 | 12.90 | 11.97 | qfq | 27,740,447 | 357,897,666 | -2.64% |
| 2024-09-20 | 13.38 | 13.38 | 13.21 | 13.25 | 12.30 | qfq | 12,139,920 | 161,099,948 | -1.27% |
| 2024-09-19 | 12.86 | 13.43 | 12.86 | 13.42 | 12.46 | qfq | 20,178,820 | 267,737,733 | 4.35% |
| 2024-09-18 | 13.01 | 13.04 | 12.72 | 12.86 | 11.94 | qfq | 10,579,122 | 135,732,509 | -1.15% |
| 2024-09-13 | 12.90 | 13.17 | 12.85 | 13.01 | 12.08 | qfq | 13,061,080 | 169,852,599 | 0.62% |
| 2024-09-12 | 12.89 | 13.03 | 12.83 | 12.93 | 12.00 | qfq | 9,412,983 | 121,692,103 | -0.08% |
| 2024-09-11 | 13.04 | 13.16 | 12.87 | 12.94 | 12.01 | qfq | 10,008,577 | 130,131,149 | -1.15% |
| 2024-09-10 | 13.23 | 13.29 | 12.88 | 13.09 | 12.15 | qfq | 14,574,199 | 190,170,648 | -1.36% |
| 2024-09-09 | 13.12 | 13.30 | 13.06 | 13.27 | 12.32 | qfq | 14,049,538 | 185,540,800 | 0.99% |
| 2024-09-06 | 13.04 | 13.33 | 12.99 | 13.14 | 12.20 | qfq | 11,688,605 | 153,899,045 | 0.69% |
| 2024-09-05 | 13.10 | 13.20 | 12.99 | 13.05 | 12.11 | qfq | 9,194,545 | 120,175,735 | -0.53% |
| 2024-09-04 | 13.23 | 13.45 | 13.10 | 13.12 | 12.18 | qfq | 15,267,200 | 202,530,409 | -0.83% |
| 2024-09-03 | 12.91 | 13.37 | 12.89 | 13.23 | 12.28 | qfq | 16,501,249 | 217,922,214 | 2.16% |
| 2024-09-02 | 12.83 | 13.05 | 12.78 | 12.95 | 12.02 | qfq | 15,316,913 | 198,344,204 | 0.47% |
| 2024-08-30 | 12.69 | 13.00 | 12.51 | 12.89 | 11.97 | qfq | 17,954,490 | 229,912,447 | 1.34% |
| 2024-08-29 | 13.01 | 13.01 | 12.71 | 12.72 | 11.81 | qfq | 15,895,718 | 203,429,549 | -2.53% |
| 2024-08-28 | 12.93 | 13.06 | 12.78 | 13.05 | 12.11 | qfq | 7,953,962 | 103,054,935 | 0.77% |
| 2024-08-27 | 12.95 | 13.11 | 12.90 | 12.95 | 12.02 | qfq | 7,299,191 | 94,940,522 | -0.15% |
| 2024-08-26 | 12.76 | 13.07 | 12.76 | 12.97 | 12.04 | qfq | 11,211,409 | 145,231,622 | 1.89% |
| 2024-08-23 | 12.76 | 12.89 | 12.72 | 12.73 | 11.82 | qfq | 6,660,470 | 85,171,035 | -0.62% |
| 2024-08-22 | 12.95 | 12.98 | 12.77 | 12.81 | 11.89 | qfq | 6,827,727 | 87,736,225 | -1.16% |
| 2024-08-21 | 13.05 | 13.07 | 12.88 | 12.96 | 12.03 | qfq | 6,801,128 | 88,193,845 | -0.92% |
| 2024-08-20 | 13.23 | 13.29 | 13.03 | 13.08 | 12.14 | qfq | 6,893,900 | 90,494,710 | -1.13% |
| 2024-08-19 | 13.20 | 13.33 | 13.18 | 13.23 | 12.28 | qfq | 7,043,302 | 93,243,771 | -0.08% |
| 2024-08-16 | 13.21 | 13.27 | 13.09 | 13.24 | 12.29 | qfq | 6,152,476 | 81,210,111 | -0.15% |
| 2024-08-15 | 13.18 | 13.40 | 13.15 | 13.26 | 12.31 | qfq | 7,370,900 | 97,895,881 | 0.30% |
| 2024-08-14 | 13.31 | 13.31 | 13.15 | 13.22 | 12.27 | qfq | 5,698,340 | 75,415,563 | -0.90% |
| 2024-08-13 | 13.35 | 13.41 | 13.20 | 13.34 | 12.38 | qfq | 7,515,401 | 100,125,541 | 0.00% |
| 2024-08-12 | 13.36 | 13.44 | 13.30 | 13.34 | 12.38 | qfq | 8,089,400 | 108,125,452 | -0.45% |
| 2024-08-09 | 13.45 | 13.57 | 13.36 | 13.40 | 12.44 | qfq | 10,536,493 | 141,620,513 | -0.15% |
| 2024-08-08 | 13.18 | 13.50 | 13.15 | 13.42 | 12.46 | qfq | 12,266,121 | 163,909,018 | 1.74% |
| 2024-08-07 | 13.26 | 13.26 | 13.13 | 13.19 | 12.24 | qfq | 8,893,232 | 117,356,800 | -0.68% |
| 2024-08-06 | 13.31 | 13.49 | 13.16 | 13.28 | 12.33 | qfq | 15,535,141 | 206,770,510 | 0.68% |
| 2024-08-05 | 13.11 | 13.45 | 13.06 | 13.19 | 12.24 | qfq | 19,253,415 | 256,103,941 | 0.46% |
| 2024-08-02 | 13.02 | 13.22 | 12.98 | 13.13 | 12.19 | qfq | 12,324,157 | 162,075,381 | 0.84% |
| 2024-08-01 | 13.05 | 13.14 | 12.98 | 13.02 | 12.09 | qfq | 10,198,607 | 133,151,006 | -0.38% |
| 2024-07-31 | 12.78 | 13.08 | 12.75 | 13.07 | 12.13 | qfq | 14,477,190 | 188,467,174 | 1.87% |
| 2024-07-30 | 12.64 | 12.85 | 12.52 | 12.83 | 11.91 | qfq | 10,221,038 | 130,271,363 | 1.42% |
| 2024-07-29 | 12.78 | 12.84 | 12.62 | 12.65 | 11.74 | qfq | 7,812,780 | 99,154,905 | -1.33% |
| 2024-07-26 | 12.66 | 12.82 | 12.62 | 12.82 | 11.90 | qfq | 8,354,080 | 106,290,262 | 1.18% |
| 2024-07-25 | 12.55 | 12.80 | 12.50 | 12.67 | 11.76 | qfq | 10,862,001 | 137,694,798 | 0.56% |
| 2024-07-24 | 12.51 | 12.72 | 12.42 | 12.60 | 11.70 | qfq | 10,004,114 | 125,748,082 | 0.48% |
| 2024-07-23 | 12.76 | 12.82 | 12.53 | 12.54 | 11.64 | qfq | 9,615,800 | 121,647,041 | -1.95% |
| 2024-07-22 | 12.98 | 13.06 | 12.72 | 12.79 | 11.87 | qfq | 12,057,509 | 154,796,618 | -2.14% |
| 2024-07-19 | 13.06 | 13.10 | 12.91 | 13.07 | 12.13 | qfq | 12,268,553 | 159,748,422 | -0.15% |
| 2024-07-18 | 12.82 | 13.13 | 12.76 | 13.09 | 12.15 | qfq | 14,288,993 | 185,132,414 | 1.87% |
| 2024-07-17 | 12.70 | 12.90 | 12.68 | 12.85 | 11.93 | qfq | 8,057,869 | 103,249,601 | 0.86% |
| 2024-07-16 | 12.78 | 12.91 | 12.65 | 12.74 | 11.83 | qfq | 9,108,439 | 116,130,798 | -0.31% |
| 2024-07-15 | 12.80 | 12.88 | 12.69 | 12.78 | 11.86 | qfq | 6,608,703 | 84,332,848 | -0.16% |
| 2024-07-12 | 12.84 | 12.85 | 12.76 | 12.80 | 11.88 | qfq | 6,072,026 | 77,719,967 | -0.31% |
| 2024-07-11 | 12.63 | 12.84 | 12.63 | 12.84 | 11.92 | qfq | 9,926,078 | 126,629,819 | 2.23% |
| 2024-07-10 | 12.50 | 12.61 | 12.40 | 12.56 | 11.66 | qfq | 7,045,907 | 88,296,258 | 0.08% |
| 2024-07-09 | 12.51 | 12.60 | 12.27 | 12.55 | 11.65 | qfq | 10,867,079 | 135,231,793 | 0.40% |
| 2024-07-08 | 12.55 | 12.69 | 12.48 | 12.50 | 11.60 | qfq | 7,394,909 | 92,877,777 | -0.87% |
| 2024-07-05 | 12.65 | 12.70 | 12.42 | 12.61 | 11.71 | qfq | 7,918,825 | 99,432,286 | -0.63% |
| 2024-07-04 | 12.88 | 12.96 | 12.68 | 12.69 | 11.78 | qfq | 7,945,989 | 101,711,688 | -1.40% |
| 2024-07-03 | 13.02 | 13.19 | 12.86 | 12.87 | 11.95 | qfq | 9,731,759 | 126,692,829 | -1.00% |
| 2024-07-02 | 12.98 | 13.09 | 12.86 | 13.00 | 12.07 | qfq | 11,683,309 | 151,625,861 | 0.31% |
| 2024-07-01 | 12.49 | 12.99 | 12.46 | 12.96 | 12.03 | qfq | 14,011,480 | 179,224,699 | 3.76% |
| 2024-06-28 | 12.34 | 12.62 | 12.31 | 12.49 | 11.59 | qfq | 9,054,343 | 113,276,445 | 1.30% |
| 2024-06-27 | 12.47 | 12.49 | 12.28 | 12.33 | 11.45 | qfq | 10,100,403 | 124,928,458 | -1.52% |
| 2024-06-26 | 12.49 | 12.58 | 12.38 | 12.52 | 11.62 | qfq | 8,243,078 | 102,879,137 | 0.16% |
| 2024-06-25 | 12.45 | 12.66 | 12.45 | 12.50 | 11.60 | qfq | 8,083,008 | 101,448,533 | 0.40% |
| 2024-06-24 | 12.53 | 12.56 | 12.30 | 12.45 | 11.56 | qfq | 9,200,019 | 114,418,504 | -0.95% |
| 2024-06-21 | 12.58 | 12.72 | 12.56 | 12.57 | 11.67 | qfq | 7,891,960 | 99,604,065 | -0.48% |
| 2024-06-20 | 12.72 | 12.83 | 12.59 | 12.63 | 11.72 | qfq | 6,785,571 | 86,117,472 | -0.79% |
| 2024-06-19 | 12.75 | 12.82 | 12.63 | 12.73 | 11.82 | qfq | 7,540,702 | 96,059,624 | -0.62% |
| 2024-06-18 | 12.78 | 12.85 | 12.70 | 12.81 | 11.89 | qfq | 6,235,282 | 79,747,324 | 0.23% |
| 2024-06-17 | 12.85 | 12.98 | 12.74 | 12.78 | 11.86 | qfq | 7,873,549 | 101,005,215 | -0.93% |
| 2024-06-14 | 12.73 | 12.93 | 12.65 | 12.90 | 11.97 | qfq | 10,362,598 | 132,813,614 | 1.02% |
| 2024-06-13 | 12.91 | 12.98 | 12.69 | 12.77 | 11.85 | qfq | 11,877,700 | 151,900,791 | -1.54% |
| 2024-06-12 | 13.05 | 13.09 | 12.89 | 12.97 | 12.04 | qfq | 10,892,180 | 141,268,154 | -0.61% |
| 2024-06-11 | 13.20 | 13.28 | 12.98 | 13.05 | 12.11 | qfq | 13,418,450 | 175,700,598 | -1.66% |
| 2024-06-07 | 12.97 | 13.30 | 12.96 | 13.27 | 12.32 | qfq | 12,712,700 | 167,557,162 | 2.31% |
| 2024-06-06 | 13.25 | 13.26 | 12.91 | 12.97 | 12.04 | qfq | 13,868,772 | 180,878,740 | -0.92% |
| 2024-06-05 | 13.33 | 13.68 | 13.09 | 13.09 | 12.15 | qfq | 18,540,697 | 246,996,111 | -1.87% |
| 2024-06-04 | 12.88 | 13.41 | 12.85 | 13.34 | 12.38 | qfq | 17,875,300 | 235,761,531 | 3.09% |
| 2024-06-03 | 12.95 | 13.03 | 12.85 | 12.94 | 12.01 | qfq | 11,015,900 | 142,341,301 | -0.31% |
| 2024-05-31 | 12.93 | 13.12 | 12.89 | 12.98 | 12.05 | qfq | 10,311,701 | 134,106,896 | 0.54% |
| 2024-05-30 | 12.85 | 13.12 | 12.84 | 12.91 | 11.98 | qfq | 6,898,696 | 89,310,342 | -0.15% |
| 2024-05-29 | 13.03 | 13.11 | 12.93 | 12.93 | 12.00 | qfq | 6,685,006 | 86,964,596 | -0.61% |
| 2024-05-28 | 13.10 | 13.11 | 12.94 | 13.01 | 12.08 | qfq | 8,117,601 | 105,760,158 | -0.31% |
| 2024-05-27 | 12.96 | 13.07 | 12.91 | 13.05 | 12.11 | qfq | 10,154,035 | 131,905,359 | 1.48% |
| 2024-05-24 | 13.00 | 13.03 | 12.84 | 12.86 | 11.94 | qfq | 11,356,400 | 146,983,314 | -3.09% |
| 2024-05-23 | 13.47 | 13.47 | 13.20 | 13.27 | 11.91 | qfq | 12,123,800 | 161,461,448 | -1.63% |
| 2024-05-22 | 13.57 | 13.58 | 13.43 | 13.49 | 12.11 | qfq | 6,973,901 | 94,119,156 | -0.59% |
| 2024-05-21 | 13.65 | 13.73 | 13.52 | 13.57 | 12.18 | qfq | 10,471,164 | 142,616,642 | -0.51% |
| 2024-05-20 | 13.59 | 13.67 | 13.45 | 13.64 | 12.24 | qfq | 13,913,671 | 189,003,318 | 0.81% |
| 2024-05-17 | 13.46 | 13.57 | 13.41 | 13.53 | 12.14 | qfq | 9,234,535 | 124,534,683 | 0.37% |
| 2024-05-16 | 13.55 | 13.64 | 13.44 | 13.48 | 12.10 | qfq | 11,616,200 | 157,280,161 | -0.15% |
| 2024-05-15 | 13.68 | 13.72 | 13.48 | 13.50 | 12.12 | qfq | 10,971,050 | 148,842,808 | -1.60% |
| 2024-05-14 | 13.68 | 13.85 | 13.61 | 13.72 | 12.31 | qfq | 15,552,149 | 213,628,168 | 0.73% |
| 2024-05-13 | 13.63 | 13.75 | 13.52 | 13.62 | 12.22 | qfq | 10,781,900 | 147,159,469 | -0.15% |
| 2024-05-10 | 13.69 | 13.81 | 13.58 | 13.64 | 12.24 | qfq | 15,764,199 | 215,748,587 | -0.29% |
| 2024-05-09 | 13.50 | 13.75 | 13.44 | 13.68 | 12.28 | qfq | 16,543,362 | 224,842,127 | 1.56% |
| 2024-05-08 | 13.38 | 13.56 | 13.32 | 13.47 | 12.09 | qfq | 12,918,101 | 173,655,867 | 0.67% |
| 2024-05-07 | 13.45 | 13.50 | 13.33 | 13.38 | 12.01 | qfq | 16,679,517 | 223,809,843 | -0.52% |
| 2024-05-06 | 13.18 | 13.46 | 13.15 | 13.45 | 12.07 | qfq | 23,094,391 | 308,048,134 | 2.83% |
| 2024-04-30 | 13.02 | 13.25 | 13.02 | 13.08 | 11.74 | qfq | 19,639,725 | 257,939,793 | 0.69% |
| 2024-04-29 | 12.86 | 13.01 | 12.85 | 12.99 | 11.66 | qfq | 14,359,791 | 186,134,870 | 0.62% |
| 2024-04-26 | 12.76 | 12.94 | 12.76 | 12.91 | 11.59 | qfq | 13,490,052 | 173,747,259 | 0.62% |
| 2024-04-25 | 12.85 | 12.89 | 12.76 | 12.83 | 11.52 | qfq | 9,948,040 | 127,520,357 | -0.77% |
| 2024-04-24 | 12.94 | 12.99 | 12.72 | 12.93 | 11.60 | qfq | 16,496,281 | 211,780,980 | -0.15% |
| 2024-04-23 | 13.10 | 13.15 | 12.89 | 12.95 | 11.62 | qfq | 16,122,829 | 209,676,738 | -0.92% |
| 2024-04-22 | 13.22 | 13.31 | 13.05 | 13.07 | 11.73 | qfq | 20,433,749 | 268,972,509 | -1.13% |
| 2024-04-19 | 12.87 | 13.27 | 12.81 | 13.22 | 11.87 | qfq | 31,492,900 | 413,850,269 | 2.40% |
| 2024-04-18 | 12.85 | 13.07 | 12.75 | 12.91 | 11.59 | qfq | 15,560,477 | 201,326,773 | 0.16% |
| 2024-04-17 | 12.69 | 12.90 | 12.66 | 12.89 | 11.57 | qfq | 17,347,212 | 221,450,497 | 1.42% |
| 2024-04-16 | 12.80 | 13.14 | 12.69 | 12.71 | 11.41 | qfq | 28,367,383 | 367,115,905 | -0.70% |
| 2024-04-15 | 12.70 | 12.98 | 12.64 | 12.80 | 11.49 | qfq | 18,201,151 | 233,619,762 | 1.27% |
| 2024-04-12 | 12.76 | 12.76 | 12.57 | 12.64 | 11.34 | qfq | 10,543,613 | 133,458,755 | -1.02% |
| 2024-04-11 | 12.62 | 12.82 | 12.59 | 12.77 | 11.46 | qfq | 13,215,109 | 168,159,770 | 0.63% |
| 2024-04-10 | 12.71 | 12.86 | 12.60 | 12.69 | 11.39 | qfq | 13,734,186 | 174,846,698 | -0.78% |
| 2024-04-09 | 12.69 | 12.83 | 12.50 | 12.79 | 11.48 | qfq | 16,457,657 | 208,380,489 | 0.79% |
| 2024-04-08 | 12.56 | 12.94 | 12.55 | 12.69 | 11.39 | qfq | 25,569,832 | 327,311,756 | 0.87% |
| 2024-04-03 | 12.29 | 12.60 | 12.26 | 12.58 | 11.29 | qfq | 18,205,987 | 227,102,867 | 2.44% |
| 2024-04-02 | 12.38 | 12.41 | 12.24 | 12.28 | 11.02 | qfq | 8,947,993 | 109,911,980 | -0.81% |
| 2024-04-01 | 12.31 | 12.39 | 12.30 | 12.38 | 11.11 | qfq | 12,297,841 | 151,937,161 | 0.57% |
| 2024-03-29 | 12.09 | 12.32 | 12.09 | 12.31 | 11.05 | qfq | 13,872,392 | 169,383,522 | 2.16% |
| 2024-03-28 | 11.97 | 12.12 | 11.96 | 12.05 | 10.82 | qfq | 7,728,605 | 93,075,699 | 0.58% |
| 2024-03-27 | 12.04 | 12.13 | 11.98 | 11.98 | 10.75 | qfq | 8,767,720 | 105,661,291 | -0.50% |
| 2024-03-26 | 12.09 | 12.15 | 11.92 | 12.04 | 10.81 | qfq | 9,504,014 | 114,298,698 | -0.41% |
| 2024-03-25 | 12.16 | 12.25 | 12.08 | 12.09 | 10.85 | qfq | 9,165,929 | 111,549,524 | -0.58% |
| 2024-03-22 | 12.45 | 12.50 | 12.14 | 12.16 | 10.91 | qfq | 14,228,872 | 174,203,506 | -2.88% |
| 2024-03-21 | 12.34 | 12.56 | 12.33 | 12.52 | 11.24 | qfq | 17,044,922 | 212,191,651 | 1.38% |
| 2024-03-20 | 12.39 | 12.42 | 12.26 | 12.35 | 11.08 | qfq | 8,844,996 | 109,034,036 | -0.16% |
| 2024-03-19 | 12.25 | 12.42 | 12.23 | 12.37 | 11.10 | qfq | 19,260,554 | 238,022,333 | 0.90% |
| 2024-03-18 | 12.21 | 12.26 | 12.17 | 12.26 | 11.00 | qfq | 9,806,100 | 119,857,202 | 0.41% |
| 2024-03-15 | 12.16 | 12.21 | 12.10 | 12.21 | 10.96 | qfq | 8,345,702 | 101,459,594 | 0.83% |
| 2024-03-14 | 12.08 | 12.19 | 12.08 | 12.11 | 10.87 | qfq | 7,818,000 | 94,865,626 | -0.25% |
| 2024-03-13 | 12.37 | 12.41 | 12.12 | 12.14 | 10.90 | qfq | 15,209,401 | 185,658,476 | -1.14% |
| 2024-03-12 | 12.19 | 12.29 | 12.17 | 12.28 | 11.02 | qfq | 12,145,800 | 148,656,136 | 0.49% |
| 2024-03-11 | 12.06 | 12.22 | 12.06 | 12.22 | 10.97 | qfq | 9,197,197 | 111,754,971 | 0.74% |
| 2024-03-08 | 12.14 | 12.20 | 12.05 | 12.13 | 10.89 | qfq | 12,468,819 | 150,952,140 | -0.16% |
| 2024-03-07 | 12.16 | 12.27 | 12.15 | 12.15 | 10.90 | qfq | 12,792,971 | 156,117,361 | -0.33% |
| 2024-03-06 | 12.24 | 12.28 | 12.18 | 12.19 | 10.94 | qfq | 9,497,808 | 115,941,320 | -0.41% |
| 2024-03-05 | 12.23 | 12.32 | 12.18 | 12.24 | 10.99 | qfq | 12,272,470 | 150,363,558 | 0.08% |
| 2024-03-04 | 12.25 | 12.30 | 12.16 | 12.23 | 10.98 | qfq | 13,661,116 | 166,845,082 | -0.49% |
| 2024-03-01 | 12.32 | 12.35 | 12.23 | 12.29 | 11.03 | qfq | 16,418,409 | 201,602,173 | -1.13% |
| 2024-02-29 | 12.20 | 12.47 | 12.16 | 12.43 | 11.16 | qfq | 23,255,706 | 285,929,466 | 0.57% |
| 2024-02-28 | 12.25 | 12.50 | 12.17 | 12.36 | 11.09 | qfq | 23,122,353 | 285,250,075 | 0.98% |
| 2024-02-27 | 12.18 | 12.25 | 12.12 | 12.24 | 10.99 | qfq | 11,831,140 | 144,171,257 | 0.49% |
| 2024-02-26 | 12.25 | 12.29 | 12.14 | 12.18 | 10.93 | qfq | 10,964,330 | 133,774,658 | -0.65% |
| 2024-02-23 | 12.31 | 12.32 | 12.17 | 12.26 | 11.00 | qfq | 10,107,588 | 123,635,228 | -0.33% |
| 2024-02-22 | 12.21 | 12.38 | 12.20 | 12.30 | 11.04 | qfq | 10,145,330 | 124,522,144 | 0.41% |
| 2024-02-21 | 12.20 | 12.39 | 12.18 | 12.25 | 10.99 | qfq | 13,122,516 | 161,529,342 | 0.08% |
| 2024-02-20 | 12.21 | 12.28 | 12.15 | 12.24 | 10.99 | qfq | 9,344,351 | 114,118,933 | 0.08% |
| 2024-02-19 | 12.38 | 12.38 | 12.14 | 12.23 | 10.98 | qfq | 17,516,308 | 214,083,363 | -0.57% |
| 2024-02-08 | 12.36 | 12.60 | 12.25 | 12.30 | 11.04 | qfq | 22,775,467 | 282,739,067 | -0.40% |
| 2024-02-07 | 11.88 | 12.35 | 11.78 | 12.35 | 11.08 | qfq | 26,168,445 | 319,312,864 | 3.61% |
| 2024-02-06 | 11.35 | 11.96 | 11.20 | 11.92 | 10.70 | qfq | 17,869,342 | 209,217,395 | 4.29% |
| 2024-02-05 | 11.37 | 11.57 | 10.95 | 11.43 | 10.26 | qfq | 17,975,991 | 203,336,275 | 0.62% |
| 2024-02-02 | 11.34 | 11.68 | 11.11 | 11.36 | 10.20 | qfq | 12,296,710 | 140,449,003 | 0.35% |
| 2024-02-01 | 11.32 | 11.53 | 11.26 | 11.32 | 10.16 | qfq | 6,241,538 | 71,049,253 | -0.53% |
| 2024-01-31 | 11.52 | 11.66 | 11.31 | 11.38 | 10.21 | qfq | 8,327,027 | 95,507,706 | -1.90% |
| 2024-01-30 | 11.62 | 11.85 | 11.57 | 11.60 | 10.41 | qfq | 7,989,820 | 93,593,653 | -0.68% |
| 2024-01-29 | 11.76 | 11.85 | 11.64 | 11.68 | 10.48 | qfq | 7,468,138 | 87,726,201 | -0.76% |
| 2024-01-26 | 11.70 | 11.91 | 11.68 | 11.77 | 10.56 | qfq | 7,139,973 | 84,173,960 | 0.34% |
| 2024-01-25 | 11.36 | 11.77 | 11.31 | 11.73 | 10.53 | qfq | 11,839,924 | 137,528,806 | 3.35% |
| 2024-01-24 | 11.20 | 11.37 | 11.03 | 11.35 | 10.19 | qfq | 6,808,221 | 76,420,783 | 1.79% |
| 2024-01-23 | 11.01 | 11.18 | 10.84 | 11.15 | 10.01 | qfq | 5,632,248 | 62,258,480 | 1.27% |
| 2024-01-22 | 11.41 | 11.44 | 10.93 | 11.01 | 9.88 | qfq | 8,647,087 | 96,747,175 | -3.93% |
| 2024-01-19 | 11.40 | 11.53 | 11.36 | 11.46 | 10.29 | qfq | 4,714,707 | 54,035,597 | 0.17% |
| 2024-01-18 | 11.60 | 11.62 | 11.16 | 11.44 | 10.27 | qfq | 10,977,594 | 124,336,577 | -1.38% |
| 2024-01-17 | 11.79 | 11.79 | 11.60 | 11.60 | 10.41 | qfq | 5,660,764 | 66,228,645 | -1.61% |
| 2024-01-16 | 11.80 | 11.93 | 11.68 | 11.79 | 10.58 | qfq | 6,010,779 | 70,887,144 | -0.25% |
| 2024-01-15 | 11.88 | 11.88 | 11.78 | 11.82 | 10.61 | qfq | 3,735,600 | 44,186,705 | 0.08% |
| 2024-01-12 | 11.83 | 11.95 | 11.79 | 11.81 | 10.60 | qfq | 3,690,425 | 43,737,116 | -0.17% |
| 2024-01-11 | 11.74 | 11.91 | 11.71 | 11.83 | 10.62 | qfq | 5,562,550 | 65,847,222 | 0.60% |
| 2024-01-10 | 11.68 | 11.78 | 11.63 | 11.76 | 10.55 | qfq | 4,635,901 | 54,363,110 | 0.51% |
| 2024-01-09 | 11.66 | 11.75 | 11.61 | 11.70 | 10.50 | qfq | 5,087,201 | 59,467,955 | 0.17% |
| 2024-01-08 | 11.92 | 11.95 | 11.67 | 11.68 | 10.48 | qfq | 6,734,509 | 79,203,011 | -2.18% |
| 2024-01-05 | 12.04 | 12.04 | 11.90 | 11.94 | 10.72 | qfq | 5,369,588 | 64,248,843 | -0.67% |
| 2024-01-04 | 12.08 | 12.09 | 11.93 | 12.02 | 10.79 | qfq | 4,902,763 | 58,869,681 | -0.25% |
| 2024-01-03 | 12.04 | 12.09 | 12.01 | 12.05 | 10.82 | qfq | 4,200,533 | 50,640,781 | 0.00% |
| 2024-01-02 | 11.96 | 12.14 | 11.94 | 12.05 | 10.82 | qfq | 6,495,440 | 78,377,668 | 0.67% |
| 2023-12-29 | 11.95 | 11.99 | 11.92 | 11.97 | 10.74 | qfq | 6,273,905 | 74,992,210 | 0.08% |
| 2023-12-28 | 11.80 | 12.00 | 11.78 | 11.96 | 10.73 | qfq | 7,532,676 | 89,882,438 | 1.01% |
| 2023-12-27 | 11.75 | 11.84 | 11.66 | 11.84 | 10.63 | qfq | 5,094,295 | 59,904,980 | 0.94% |
| 2023-12-26 | 11.68 | 11.77 | 11.67 | 11.73 | 10.53 | qfq | 4,684,541 | 54,930,617 | 0.17% |
| 2023-12-25 | 11.80 | 11.82 | 11.69 | 11.71 | 10.51 | qfq | 4,471,325 | 52,472,629 | -0.93% |
| 2023-12-22 | 11.79 | 11.88 | 11.69 | 11.82 | 10.61 | qfq | 7,010,023 | 82,606,645 | 0.00% |
| 2023-12-21 | 11.85 | 11.89 | 11.58 | 11.82 | 10.61 | qfq | 9,993,403 | 117,269,496 | -0.08% |
| 2023-12-20 | 11.93 | 12.03 | 11.83 | 11.83 | 10.62 | qfq | 5,454,002 | 64,920,206 | -0.84% |
| 2023-12-19 | 11.90 | 11.98 | 11.88 | 11.93 | 10.71 | qfq | 3,984,438 | 47,547,441 | 0.00% |
| 2023-12-18 | 12.02 | 12.06 | 11.90 | 11.93 | 10.71 | qfq | 6,200,739 | 74,133,718 | -0.83% |
| 2023-12-15 | 12.11 | 12.15 | 12.01 | 12.03 | 10.80 | qfq | 5,187,059 | 62,617,042 | -0.66% |
| 2023-12-14 | 12.08 | 12.19 | 12.08 | 12.11 | 10.87 | qfq | 4,081,900 | 49,503,302 | 0.08% |
| 2023-12-13 | 12.26 | 12.26 | 12.10 | 12.10 | 10.86 | qfq | 6,030,602 | 73,430,241 | -1.14% |
| 2023-12-12 | 12.16 | 12.30 | 12.15 | 12.24 | 10.99 | qfq | 7,802,613 | 95,455,815 | 0.58% |
| 2023-12-11 | 11.87 | 12.20 | 11.82 | 12.17 | 10.92 | qfq | 15,501,463 | 186,495,239 | 2.53% |
| 2023-12-08 | 12.56 | 12.57 | 11.85 | 11.87 | 10.65 | qfq | 28,852,568 | 351,207,470 | -5.42% |
| 2023-12-07 | 12.61 | 12.64 | 12.48 | 12.55 | 11.26 | qfq | 7,068,539 | 88,670,634 | -0.79% |
| 2023-12-06 | 12.50 | 12.68 | 12.42 | 12.65 | 11.35 | qfq | 10,907,099 | 136,741,074 | 0.96% |
| 2023-12-05 | 12.59 | 12.71 | 12.53 | 12.53 | 11.25 | qfq | 11,131,737 | 140,572,457 | -0.56% |
| 2023-12-04 | 12.60 | 12.63 | 12.56 | 12.60 | 11.31 | qfq | 7,275,263 | 91,707,025 | -0.16% |
| 2023-12-01 | 12.59 | 12.63 | 12.55 | 12.62 | 11.33 | qfq | 7,049,300 | 88,802,209 | 0.00% |
| 2023-11-30 | 12.55 | 12.62 | 12.47 | 12.62 | 11.33 | qfq | 9,487,497 | 119,060,398 | 0.48% |
| 2023-11-29 | 12.56 | 12.62 | 12.51 | 12.56 | 11.27 | qfq | 7,035,486 | 88,465,898 | 0.00% |
| 2023-11-28 | 12.60 | 12.60 | 12.48 | 12.56 | 11.27 | qfq | 7,121,000 | 89,249,065 | -0.40% |
| 2023-11-27 | 12.58 | 12.63 | 12.53 | 12.61 | 11.32 | qfq | 7,940,916 | 99,931,715 | 0.40% |
| 2023-11-24 | 12.55 | 12.63 | 12.52 | 12.56 | 11.27 | qfq | 7,684,263 | 96,653,488 | 0.16% |
| 2023-11-23 | 12.51 | 12.55 | 12.47 | 12.54 | 11.25 | qfq | 5,519,352 | 69,065,814 | 0.24% |
| 2023-11-22 | 12.55 | 12.63 | 12.51 | 12.51 | 11.23 | qfq | 5,287,012 | 66,429,590 | -0.40% |
| 2023-11-21 | 12.59 | 12.63 | 12.56 | 12.56 | 11.27 | qfq | 7,473,043 | 94,192,465 | -0.24% |
| 2023-11-20 | 12.53 | 12.59 | 12.49 | 12.59 | 11.30 | qfq | 7,140,628 | 89,606,689 | 0.56% |
| 2023-11-17 | 12.51 | 12.57 | 12.49 | 12.52 | 11.24 | qfq | 4,902,130 | 61,341,308 | -0.24% |
| 2023-11-16 | 12.61 | 12.64 | 12.54 | 12.55 | 11.26 | qfq | 5,635,100 | 70,888,029 | -0.55% |
| 2023-11-15 | 12.62 | 12.64 | 12.55 | 12.62 | 11.33 | qfq | 8,563,210 | 107,916,954 | 0.56% |
| 2023-11-14 | 12.56 | 12.63 | 12.53 | 12.55 | 11.26 | qfq | 6,465,998 | 81,263,797 | -0.24% |
| 2023-11-13 | 12.49 | 12.58 | 12.43 | 12.58 | 11.29 | qfq | 8,331,992 | 104,091,251 | 0.80% |
| 2023-11-10 | 12.50 | 12.51 | 12.43 | 12.48 | 11.20 | qfq | 5,207,600 | 64,954,719 | -0.32% |
| 2023-11-09 | 12.54 | 12.59 | 12.49 | 12.52 | 11.24 | qfq | 7,319,900 | 91,662,426 | -0.24% |
| 2023-11-08 | 12.60 | 12.62 | 12.50 | 12.55 | 11.26 | qfq | 8,855,201 | 111,196,314 | -0.55% |
| 2023-11-07 | 12.67 | 12.67 | 12.58 | 12.62 | 11.33 | qfq | 7,618,684 | 96,132,861 | -0.47% |
| 2023-11-06 | 12.61 | 12.70 | 12.58 | 12.68 | 11.38 | qfq | 8,652,001 | 109,307,341 | 0.63% |
| 2023-11-03 | 12.59 | 12.66 | 12.50 | 12.60 | 11.31 | qfq | 7,969,560 | 100,347,172 | 0.40% |
| 2023-11-02 | 12.70 | 12.76 | 12.55 | 12.55 | 11.26 | qfq | 9,326,858 | 117,848,169 | -1.26% |
| 2023-11-01 | 12.75 | 12.80 | 12.66 | 12.71 | 11.41 | qfq | 7,507,100 | 95,403,132 | -0.24% |
| 2023-10-31 | 12.70 | 12.81 | 12.68 | 12.74 | 11.43 | qfq | 7,970,586 | 101,695,209 | 0.00% |
| 2023-10-30 | 12.80 | 12.91 | 12.73 | 12.74 | 11.43 | qfq | 13,405,223 | 171,362,861 | 0.87% |
| 2023-10-27 | 12.47 | 12.67 | 12.47 | 12.63 | 11.34 | qfq | 12,883,408 | 162,439,291 | 0.72% |
| 2023-10-26 | 12.50 | 12.57 | 12.41 | 12.54 | 11.25 | qfq | 8,658,700 | 108,044,422 | -0.24% |
| 2023-10-25 | 12.59 | 12.71 | 12.53 | 12.57 | 11.28 | qfq | 9,118,172 | 115,019,064 | 1.05% |
| 2023-10-24 | 12.38 | 12.47 | 12.26 | 12.44 | 11.17 | qfq | 7,196,010 | 89,345,409 | 0.57% |
| 2023-10-23 | 12.61 | 12.68 | 12.30 | 12.37 | 11.10 | qfq | 10,173,401 | 126,802,514 | -2.29% |
| 2023-10-20 | 12.58 | 12.74 | 12.35 | 12.66 | 11.36 | qfq | 11,682,403 | 146,958,240 | 0.08% |
| 2023-10-19 | 13.18 | 13.18 | 12.62 | 12.65 | 11.35 | qfq | 23,878,113 | 302,973,392 | -4.09% |
| 2023-10-18 | 13.11 | 13.29 | 13.09 | 13.19 | 11.84 | qfq | 18,724,700 | 247,124,936 | 0.61% |
| 2023-10-17 | 13.15 | 13.19 | 13.07 | 13.11 | 11.77 | qfq | 6,215,036 | 81,430,897 | -0.46% |
| 2023-10-16 | 13.13 | 13.21 | 13.10 | 13.17 | 11.82 | qfq | 9,495,900 | 125,021,253 | 0.61% |
| 2023-10-13 | 13.15 | 13.16 | 13.04 | 13.09 | 11.75 | qfq | 8,590,885 | 112,458,297 | -0.61% |
| 2023-10-12 | 13.15 | 13.21 | 13.12 | 13.17 | 11.82 | qfq | 6,686,208 | 88,023,524 | 0.53% |
| 2023-10-11 | 13.20 | 13.21 | 13.09 | 13.10 | 11.76 | qfq | 9,160,500 | 120,403,853 | -0.76% |
| 2023-10-10 | 13.17 | 13.22 | 13.15 | 13.20 | 11.85 | qfq | 6,379,416 | 84,073,970 | 0.23% |
| 2023-10-09 | 13.16 | 13.19 | 13.09 | 13.17 | 11.82 | qfq | 8,459,533 | 111,240,746 | 0.08% |
| 2023-09-28 | 13.29 | 13.30 | 13.12 | 13.16 | 11.81 | qfq | 13,297,666 | 175,158,140 | -0.83% |
| 2023-09-27 | 13.31 | 13.36 | 13.27 | 13.27 | 11.91 | qfq | 6,763,250 | 89,997,959 | -0.45% |
| 2023-09-26 | 13.37 | 13.38 | 13.31 | 13.33 | 11.96 | qfq | 4,883,478 | 65,106,399 | -0.30% |
| 2023-09-25 | 13.36 | 13.48 | 13.33 | 13.37 | 12.00 | qfq | 6,984,528 | 93,624,432 | -0.07% |
| 2023-09-22 | 13.28 | 13.39 | 13.27 | 13.38 | 12.01 | qfq | 6,743,321 | 89,994,576 | 0.68% |
| 2023-09-21 | 13.43 | 13.44 | 13.28 | 13.29 | 11.93 | qfq | 10,588,368 | 141,192,794 | -1.12% |
| 2023-09-20 | 13.44 | 13.56 | 13.40 | 13.44 | 12.06 | qfq | 8,253,369 | 111,264,835 | 0.07% |
| 2023-09-19 | 13.40 | 13.45 | 13.36 | 13.43 | 12.05 | qfq | 5,360,989 | 71,908,558 | -0.07% |
| 2023-09-18 | 13.43 | 13.46 | 13.33 | 13.44 | 12.06 | qfq | 6,155,485 | 82,479,463 | -0.07% |
| 2023-09-15 | 13.45 | 13.53 | 13.41 | 13.45 | 12.07 | qfq | 7,456,093 | 100,419,811 | 0.15% |
| 2023-09-14 | 13.46 | 13.49 | 13.37 | 13.43 | 12.05 | qfq | 7,085,330 | 95,048,205 | 0.00% |
| 2023-09-13 | 13.59 | 13.68 | 13.40 | 13.43 | 12.05 | qfq | 9,184,200 | 124,075,922 | -1.10% |
| 2023-09-12 | 13.62 | 13.72 | 13.56 | 13.58 | 12.19 | qfq | 8,596,820 | 117,245,536 | -0.66% |
| 2023-09-11 | 13.49 | 13.79 | 13.47 | 13.67 | 12.27 | qfq | 20,534,298 | 280,373,113 | 2.63% |
| 2023-09-08 | 13.40 | 13.45 | 13.24 | 13.32 | 11.95 | qfq | 9,117,900 | 121,375,417 | -0.75% |
| 2023-09-07 | 13.54 | 13.58 | 13.40 | 13.42 | 12.04 | qfq | 8,738,700 | 117,759,864 | -0.89% |
| 2023-09-06 | 13.66 | 13.68 | 13.50 | 13.54 | 12.15 | qfq | 8,497,695 | 115,218,044 | -0.88% |
| 2023-09-05 | 13.81 | 13.81 | 13.65 | 13.66 | 12.26 | qfq | 9,792,398 | 134,197,266 | -1.30% |
| 2023-09-04 | 13.53 | 13.85 | 13.52 | 13.84 | 12.42 | qfq | 18,765,624 | 257,987,764 | 2.29% |
| 2023-09-01 | 13.41 | 13.56 | 13.41 | 13.53 | 12.14 | qfq | 8,522,793 | 115,195,174 | 0.82% |
| 2023-08-31 | 13.50 | 13.56 | 13.38 | 13.42 | 12.04 | qfq | 11,123,982 | 149,508,541 | -0.59% |
| 2023-08-30 | 13.71 | 13.78 | 13.48 | 13.50 | 12.12 | qfq | 18,401,251 | 250,340,777 | -2.10% |
| 2023-08-29 | 13.70 | 13.83 | 13.62 | 13.79 | 12.38 | qfq | 21,784,900 | 299,037,240 | -0.22% |
| 2023-08-28 | 14.33 | 14.39 | 13.72 | 13.82 | 12.40 | qfq | 22,842,380 | 320,961,019 | -0.43% |
| 2023-08-25 | 13.84 | 14.07 | 13.76 | 13.88 | 12.46 | qfq | 11,734,562 | 163,742,009 | 0.14% |
| 2023-08-24 | 13.70 | 13.90 | 13.64 | 13.86 | 12.44 | qfq | 7,784,899 | 107,314,265 | 1.24% |
| 2023-08-23 | 13.74 | 13.84 | 13.66 | 13.69 | 12.29 | qfq | 6,075,942 | 83,498,638 | -0.65% |
| 2023-08-22 | 13.81 | 13.91 | 13.61 | 13.78 | 12.37 | qfq | 9,876,733 | 135,811,331 | -0.07% |
| 2023-08-21 | 13.85 | 14.03 | 13.78 | 13.79 | 12.38 | qfq | 8,422,576 | 117,177,870 | -0.86% |
| 2023-08-18 | 14.08 | 14.12 | 13.91 | 13.91 | 12.48 | qfq | 6,989,209 | 97,933,875 | -1.35% |
| 2023-08-17 | 13.92 | 14.10 | 13.83 | 14.10 | 12.65 | qfq | 8,361,637 | 116,808,441 | 0.86% |
| 2023-08-16 | 13.98 | 14.08 | 13.93 | 13.98 | 12.55 | qfq | 6,788,542 | 95,046,014 | 0.00% |
| 2023-08-15 | 14.09 | 14.14 | 13.89 | 13.98 | 12.55 | qfq | 9,036,937 | 126,505,120 | -0.71% |
| 2023-08-14 | 13.94 | 14.09 | 13.80 | 14.08 | 12.64 | qfq | 11,099,877 | 155,227,260 | 0.28% |
| 2023-08-11 | 14.32 | 14.32 | 14.00 | 14.04 | 12.60 | qfq | 16,421,824 | 231,509,203 | -2.02% |
| 2023-08-10 | 14.32 | 14.45 | 14.22 | 14.33 | 12.86 | qfq | 13,439,482 | 192,615,610 | 0.92% |
| 2023-08-09 | 14.30 | 14.37 | 14.17 | 14.20 | 12.74 | qfq | 11,412,065 | 162,410,868 | -0.77% |
| 2023-08-08 | 14.26 | 14.39 | 14.14 | 14.31 | 12.84 | qfq | 16,670,021 | 237,833,810 | -0.28% |
| 2023-08-07 | 14.13 | 14.58 | 14.13 | 14.35 | 12.88 | qfq | 36,025,186 | 518,077,722 | 1.63% |
| 2023-08-04 | 14.27 | 14.36 | 14.09 | 14.12 | 12.67 | qfq | 15,823,764 | 224,774,816 | -1.05% |
| 2023-08-03 | 14.20 | 14.30 | 14.15 | 14.27 | 12.81 | qfq | 14,164,302 | 201,630,818 | 0.28% |
| 2023-08-02 | 14.39 | 14.41 | 14.18 | 14.23 | 12.77 | qfq | 14,209,161 | 202,602,270 | -1.25% |
| 2023-08-01 | 14.61 | 14.68 | 14.36 | 14.41 | 12.93 | qfq | 27,874,952 | 403,304,244 | -1.97% |
| 2023-07-31 | 14.25 | 14.77 | 14.24 | 14.70 | 13.19 | qfq | 47,153,778 | 686,872,273 | 5.30% |
| 2023-07-28 | 13.88 | 13.99 | 13.82 | 13.96 | 12.53 | qfq | 8,344,701 | 116,353,057 | 0.79% |
| 2023-07-27 | 13.92 | 13.97 | 13.83 | 13.85 | 12.43 | qfq | 7,858,664 | 109,166,658 | -0.93% |
| 2023-07-26 | 14.00 | 14.00 | 13.84 | 13.98 | 12.55 | qfq | 10,587,388 | 147,204,582 | -0.14% |
| 2023-07-25 | 14.10 | 14.18 | 13.92 | 14.00 | 12.57 | qfq | 12,315,487 | 172,462,722 | -0.28% |
| 2023-07-24 | 14.15 | 14.19 | 13.97 | 14.04 | 12.60 | qfq | 11,214,687 | 157,640,673 | -1.27% |
| 2023-07-21 | 14.00 | 14.34 | 14.00 | 14.22 | 12.76 | qfq | 19,565,744 | 278,368,875 | 2.01% |
| 2023-07-20 | 14.21 | 14.26 | 13.92 | 13.94 | 12.51 | qfq | 12,823,071 | 180,201,403 | -1.34% |
| 2023-07-19 | 13.93 | 14.22 | 13.92 | 14.13 | 12.68 | qfq | 19,475,569 | 274,964,483 | 1.22% |
| 2023-07-18 | 14.00 | 14.04 | 13.88 | 13.96 | 12.53 | qfq | 13,564,691 | 189,399,760 | 0.36% |
| 2023-07-17 | 13.82 | 13.95 | 13.76 | 13.91 | 12.48 | qfq | 11,913,001 | 165,373,107 | 1.02% |