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厦门空600897.SH
最近收盘价14.422026-07-17
最近交易日2026-07-17
成交量（股）2,003,300
成交额（元）29,133,456
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 | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-18 | cash_dividend | 0.26 | — | — | — | 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 | 14.55 | 14.73 | 14.29 | 14.42 | 14.42 | qfq | 2,003,300 | 29,133,456 | -2.96% |
| 2026-07-16 | 14.86 | 14.96 | 14.68 | 14.86 | 14.48 | qfq | 1,399,415 | 20,765,005 | 0.07% |
| 2026-07-15 | 14.65 | 14.88 | 14.56 | 14.85 | 14.47 | qfq | 1,485,590 | 21,960,815 | 1.30% |
| 2026-07-14 | 14.46 | 14.68 | 14.43 | 14.66 | 14.29 | qfq | 1,394,214 | 20,312,343 | 0.55% |
| 2026-07-13 | 14.58 | 14.71 | 14.50 | 14.58 | 14.21 | qfq | 1,182,094 | 17,246,258 | -0.61% |
| 2026-07-10 | 14.80 | 14.80 | 14.45 | 14.67 | 14.29 | qfq | 1,542,706 | 22,609,710 | 0.96% |
| 2026-07-09 | 14.66 | 14.69 | 14.40 | 14.53 | 14.16 | qfq | 1,623,230 | 23,565,264 | -0.89% |
| 2026-07-08 | 14.56 | 14.75 | 14.55 | 14.66 | 14.29 | qfq | 882,580 | 12,937,261 | -0.07% |
| 2026-07-07 | 14.86 | 14.88 | 14.64 | 14.67 | 14.29 | qfq | 1,176,041 | 17,313,981 | -1.41% |
| 2026-07-06 | 14.80 | 15.00 | 14.80 | 14.88 | 14.50 | qfq | 1,274,393 | 19,009,294 | -0.13% |
| 2026-07-03 | 14.84 | 14.98 | 14.73 | 14.90 | 14.52 | qfq | 1,637,753 | 24,310,536 | 0.40% |
| 2026-07-02 | 14.72 | 14.99 | 14.69 | 14.84 | 14.46 | qfq | 1,881,188 | 27,960,182 | 0.95% |
| 2026-07-01 | 14.59 | 14.85 | 14.50 | 14.70 | 14.32 | qfq | 1,531,360 | 22,525,424 | 0.68% |
| 2026-06-30 | 14.94 | 14.94 | 14.52 | 14.60 | 14.23 | qfq | 1,254,520 | 18,321,470 | -1.55% |
| 2026-06-29 | 14.62 | 14.92 | 14.11 | 14.83 | 14.45 | qfq | 2,832,624 | 41,075,831 | 0.54% |
| 2026-06-26 | 14.90 | 15.03 | 14.55 | 14.75 | 14.37 | qfq | 2,327,905 | 34,430,495 | -1.40% |
| 2026-06-25 | 14.55 | 15.09 | 14.53 | 14.96 | 14.58 | qfq | 2,817,760 | 41,887,947 | 2.47% |
| 2026-06-24 | 14.93 | 14.94 | 14.54 | 14.60 | 14.23 | qfq | 1,387,480 | 20,325,431 | -1.62% |
| 2026-06-23 | 14.78 | 15.11 | 14.70 | 14.84 | 14.46 | qfq | 1,632,539 | 24,391,088 | -0.07% |
| 2026-06-22 | 14.79 | 14.95 | 14.32 | 14.85 | 14.47 | qfq | 2,263,880 | 33,060,977 | -0.13% |
| 2026-06-18 | 14.91 | 15.04 | 14.71 | 14.87 | 14.49 | qfq | 1,994,262 | 29,645,651 | -1.65% |
| 2026-06-17 | 15.27 | 15.41 | 14.91 | 15.12 | 14.73 | qfq | 2,857,787 | 43,048,379 | -0.92% |
| 2026-06-16 | 15.93 | 15.93 | 15.16 | 15.26 | 14.87 | qfq | 4,225,600 | 65,186,477 | -4.15% |
| 2026-06-15 | 16.33 | 16.33 | 15.80 | 15.92 | 15.51 | qfq | 4,522,850 | 72,196,546 | -1.67% |
| 2026-06-12 | 15.70 | 16.20 | 15.56 | 16.19 | 15.78 | qfq | 6,455,800 | 103,589,976 | 2.73% |
| 2026-06-11 | 15.35 | 15.88 | 15.32 | 15.76 | 15.36 | qfq | 4,090,720 | 64,228,901 | 1.61% |
| 2026-06-10 | 15.14 | 15.75 | 15.05 | 15.51 | 15.11 | qfq | 4,874,689 | 75,782,793 | 2.38% |
| 2026-06-09 | 15.00 | 15.23 | 14.75 | 15.15 | 14.76 | qfq | 2,249,137 | 33,975,063 | 1.95% |
| 2026-06-08 | 14.85 | 15.25 | 14.81 | 14.86 | 14.48 | qfq | 2,094,693 | 31,455,429 | -1.85% |
| 2026-06-05 | 14.69 | 15.32 | 14.60 | 15.14 | 14.75 | qfq | 3,499,357 | 52,718,753 | 3.98% |
| 2026-06-04 | 14.85 | 14.90 | 14.47 | 14.56 | 14.19 | qfq | 1,905,165 | 27,839,916 | -1.75% |
| 2026-06-03 | 14.90 | 15.05 | 14.76 | 14.82 | 14.44 | qfq | 2,069,320 | 30,790,536 | -1.59% |
| 2026-06-02 | 14.96 | 15.14 | 14.80 | 15.06 | 14.67 | qfq | 2,809,824 | 42,116,560 | -0.33% |
| 2026-06-01 | 15.00 | 15.19 | 14.90 | 15.11 | 14.72 | qfq | 4,425,325 | 66,670,717 | 4.71% |
| 2026-05-29 | 14.20 | 14.48 | 14.18 | 14.43 | 14.06 | qfq | 2,333,435 | 33,592,104 | 2.05% |
| 2026-05-28 | 14.27 | 14.37 | 14.06 | 14.14 | 13.78 | qfq | 1,526,962 | 21,721,801 | -0.98% |
| 2026-05-27 | 14.56 | 14.66 | 14.22 | 14.28 | 13.91 | qfq | 2,032,694 | 29,155,356 | -1.99% |
| 2026-05-26 | 14.61 | 14.73 | 14.38 | 14.57 | 14.20 | qfq | 2,196,300 | 31,954,695 | -1.09% |
| 2026-05-25 | 14.66 | 14.84 | 14.66 | 14.73 | 14.35 | qfq | 2,002,620 | 29,530,071 | 0.61% |
| 2026-05-22 | 14.67 | 14.76 | 14.59 | 14.64 | 14.27 | qfq | 1,769,921 | 25,951,863 | -0.20% |
| 2026-05-21 | 14.97 | 15.15 | 14.66 | 14.67 | 14.29 | qfq | 2,606,600 | 38,873,694 | -1.74% |
| 2026-05-20 | 15.15 | 15.15 | 14.88 | 14.93 | 14.55 | qfq | 1,997,140 | 29,868,562 | -1.65% |
| 2026-05-19 | 15.12 | 15.28 | 15.00 | 15.18 | 14.79 | qfq | 1,465,006 | 22,170,766 | 0.07% |
| 2026-05-18 | 15.32 | 15.32 | 15.03 | 15.17 | 14.78 | qfq | 2,060,640 | 31,178,029 | -0.91% |
| 2026-05-15 | 15.49 | 15.50 | 15.22 | 15.31 | 14.92 | qfq | 2,231,854 | 34,242,647 | -1.03% |
| 2026-05-14 | 15.85 | 15.86 | 15.47 | 15.47 | 15.07 | qfq | 2,383,780 | 37,247,276 | -2.46% |
| 2026-05-13 | 15.80 | 15.92 | 15.53 | 15.86 | 15.45 | qfq | 2,939,210 | 46,150,928 | 0.32% |
| 2026-05-12 | 15.97 | 15.98 | 15.80 | 15.81 | 15.41 | qfq | 2,000,320 | 31,765,243 | -0.94% |
| 2026-05-11 | 16.02 | 16.02 | 15.86 | 15.96 | 15.55 | qfq | 2,382,470 | 37,915,889 | -0.37% |
| 2026-05-08 | 15.87 | 16.05 | 15.81 | 16.02 | 15.61 | qfq | 2,155,700 | 34,427,341 | 0.13% |
| 2026-05-07 | 16.08 | 16.14 | 15.98 | 16.00 | 15.59 | qfq | 2,028,553 | 32,517,053 | -0.12% |
| 2026-05-06 | 16.05 | 16.14 | 16.00 | 16.02 | 15.61 | qfq | 2,323,945 | 37,293,611 | -0.62% |
| 2026-04-30 | 16.06 | 16.15 | 15.95 | 16.12 | 15.71 | qfq | 2,161,761 | 34,645,374 | 0.25% |
| 2026-04-29 | 15.84 | 16.14 | 15.84 | 16.08 | 15.67 | qfq | 1,983,700 | 31,809,344 | 1.07% |
| 2026-04-28 | 15.98 | 16.01 | 15.76 | 15.91 | 15.50 | qfq | 1,656,660 | 26,301,654 | -0.25% |
| 2026-04-27 | 15.87 | 15.99 | 15.81 | 15.95 | 15.54 | qfq | 1,269,640 | 20,174,101 | 0.82% |
| 2026-04-24 | 15.89 | 16.05 | 15.76 | 15.82 | 15.42 | qfq | 1,499,120 | 23,742,035 | -0.82% |
| 2026-04-23 | 15.93 | 16.04 | 15.77 | 15.95 | 15.54 | qfq | 2,317,400 | 36,871,986 | -0.19% |
| 2026-04-22 | 16.00 | 16.05 | 15.93 | 15.98 | 15.57 | qfq | 1,656,082 | 26,460,011 | -0.44% |
| 2026-04-21 | 16.23 | 16.23 | 16.00 | 16.05 | 15.64 | qfq | 2,478,178 | 39,848,164 | -1.23% |
| 2026-04-20 | 16.30 | 16.30 | 16.19 | 16.25 | 15.83 | qfq | 1,763,800 | 28,629,507 | 0.12% |
| 2026-04-17 | 16.26 | 16.33 | 16.16 | 16.23 | 15.81 | qfq | 2,498,768 | 40,511,576 | -0.79% |
| 2026-04-16 | 16.44 | 16.46 | 16.30 | 16.36 | 15.94 | qfq | 2,947,431 | 48,228,311 | -0.49% |
| 2026-04-15 | 16.77 | 16.79 | 16.42 | 16.44 | 16.02 | qfq | 4,918,500 | 81,405,931 | -2.32% |
| 2026-04-14 | 16.79 | 16.98 | 16.44 | 16.83 | 16.40 | qfq | 8,498,960 | 141,923,042 | 0.54% |
| 2026-04-13 | 17.09 | 17.37 | 16.70 | 16.74 | 16.31 | qfq | 11,728,246 | 200,153,383 | 2.26% |
| 2026-04-10 | 16.27 | 16.64 | 16.24 | 16.37 | 15.95 | qfq | 3,227,609 | 52,874,960 | 0.61% |
| 2026-04-09 | 16.51 | 16.54 | 16.20 | 16.27 | 15.85 | qfq | 3,167,630 | 51,642,454 | -2.63% |
| 2026-04-08 | 16.60 | 16.72 | 16.52 | 16.71 | 16.28 | qfq | 4,364,549 | 72,568,394 | 2.77% |
| 2026-04-07 | 16.01 | 16.29 | 16.00 | 16.26 | 15.84 | qfq | 2,233,340 | 36,147,179 | 1.56% |
| 2026-04-03 | 16.38 | 16.39 | 15.92 | 16.01 | 15.60 | qfq | 2,171,970 | 34,832,649 | -2.38% |
| 2026-04-02 | 16.17 | 16.48 | 16.15 | 16.40 | 15.98 | qfq | 2,990,232 | 48,973,965 | 0.68% |
| 2026-04-01 | 16.46 | 16.57 | 16.16 | 16.29 | 15.87 | qfq | 3,357,848 | 54,901,730 | -0.24% |
| 2026-03-31 | 16.12 | 16.47 | 16.08 | 16.33 | 15.91 | qfq | 4,694,827 | 76,715,012 | 1.43% |
| 2026-03-30 | 15.50 | 16.18 | 15.36 | 16.10 | 15.69 | qfq | 4,171,650 | 66,463,180 | 2.55% |
| 2026-03-27 | 15.50 | 15.78 | 15.48 | 15.70 | 15.30 | qfq | 1,848,933 | 29,012,993 | -0.38% |
| 2026-03-26 | 15.96 | 16.06 | 15.69 | 15.76 | 15.36 | qfq | 2,826,713 | 44,794,672 | -2.23% |
| 2026-03-25 | 15.56 | 16.15 | 15.50 | 16.12 | 15.71 | qfq | 3,898,548 | 61,779,687 | 3.80% |
| 2026-03-24 | 15.22 | 15.53 | 15.17 | 15.53 | 15.13 | qfq | 2,983,949 | 45,832,037 | 3.60% |
| 2026-03-23 | 15.67 | 15.67 | 14.95 | 14.99 | 14.61 | qfq | 4,205,150 | 64,204,297 | -5.37% |
| 2026-03-20 | 16.03 | 16.14 | 15.84 | 15.84 | 15.43 | qfq | 2,042,303 | 32,681,643 | -1.00% |
| 2026-03-19 | 16.06 | 16.23 | 15.90 | 16.00 | 15.59 | qfq | 2,890,920 | 46,428,695 | -2.02% |
| 2026-03-18 | 16.33 | 16.45 | 16.16 | 16.33 | 15.91 | qfq | 2,397,515 | 38,968,157 | -0.06% |
| 2026-03-17 | 16.57 | 16.72 | 16.33 | 16.34 | 15.92 | qfq | 2,380,361 | 39,370,778 | -1.45% |
| 2026-03-16 | 16.49 | 16.66 | 16.36 | 16.58 | 16.16 | qfq | 2,494,414 | 41,238,598 | 0.61% |
| 2026-03-13 | 16.35 | 16.61 | 16.26 | 16.48 | 16.06 | qfq | 4,009,280 | 66,039,460 | 0.80% |
| 2026-03-12 | 16.35 | 16.49 | 16.28 | 16.35 | 15.93 | qfq | 2,546,440 | 41,668,321 | -0.67% |
| 2026-03-11 | 16.55 | 16.64 | 16.43 | 16.46 | 16.04 | qfq | 2,282,945 | 37,620,217 | -0.84% |
| 2026-03-10 | 16.48 | 16.68 | 16.48 | 16.60 | 16.18 | qfq | 2,640,437 | 43,808,203 | 1.59% |
| 2026-03-09 | 16.54 | 16.61 | 16.19 | 16.34 | 15.92 | qfq | 3,355,360 | 54,727,771 | -1.98% |
| 2026-03-06 | 16.29 | 16.74 | 16.26 | 16.67 | 16.24 | qfq | 3,655,896 | 60,572,700 | 2.08% |
| 2026-03-05 | 16.60 | 16.66 | 16.29 | 16.33 | 15.91 | qfq | 3,399,904 | 55,775,185 | -0.31% |
| 2026-03-04 | 16.75 | 16.79 | 16.16 | 16.38 | 15.96 | qfq | 7,223,876 | 118,922,252 | -3.08% |
| 2026-03-03 | 17.20 | 17.40 | 16.90 | 16.90 | 16.47 | qfq | 5,440,712 | 93,236,613 | -1.74% |
| 2026-03-02 | 17.17 | 17.36 | 16.98 | 17.20 | 16.76 | qfq | 6,235,582 | 106,973,678 | -2.38% |
| 2026-02-27 | 17.57 | 17.65 | 17.43 | 17.62 | 17.17 | qfq | 4,225,800 | 74,089,461 | 0.28% |
| 2026-02-26 | 17.50 | 17.67 | 17.47 | 17.57 | 17.12 | qfq | 3,666,587 | 64,452,877 | 0.06% |
| 2026-02-25 | 17.51 | 17.64 | 17.40 | 17.56 | 17.11 | qfq | 5,597,900 | 98,225,172 | -0.28% |
| 2026-02-24 | 17.28 | 17.78 | 17.06 | 17.61 | 17.16 | qfq | 9,317,260 | 161,836,502 | 1.91% |
| 2026-02-13 | 17.70 | 17.80 | 17.27 | 17.28 | 16.84 | qfq | 8,076,989 | 141,675,440 | -0.63% |
| 2026-02-12 | 17.68 | 17.68 | 17.24 | 17.39 | 16.95 | qfq | 6,934,860 | 120,679,800 | -1.64% |
| 2026-02-11 | 17.76 | 17.89 | 17.66 | 17.68 | 17.23 | qfq | 5,028,888 | 89,173,267 | -0.73% |
| 2026-02-10 | 17.92 | 17.98 | 17.60 | 17.81 | 17.35 | qfq | 6,886,581 | 122,302,671 | -1.17% |
| 2026-02-09 | 18.08 | 18.20 | 17.81 | 18.02 | 17.56 | qfq | 8,794,076 | 158,049,565 | -0.44% |
| 2026-02-06 | 18.85 | 18.91 | 17.93 | 18.10 | 17.64 | qfq | 15,571,458 | 284,244,038 | -6.17% |
| 2026-02-05 | 18.51 | 19.42 | 18.51 | 19.29 | 18.80 | qfq | 20,184,949 | 384,292,952 | 4.67% |
| 2026-02-04 | 18.09 | 18.65 | 18.01 | 18.43 | 17.96 | qfq | 11,715,458 | 215,459,189 | 1.10% |
| 2026-02-03 | 18.10 | 18.63 | 18.03 | 18.23 | 17.76 | qfq | 12,671,464 | 231,570,708 | 1.90% |
| 2026-02-02 | 18.80 | 18.90 | 17.88 | 17.89 | 17.43 | qfq | 16,146,647 | 296,499,093 | -2.61% |
| 2026-01-30 | 17.70 | 18.51 | 17.50 | 18.37 | 17.90 | qfq | 18,017,235 | 325,459,173 | 3.90% |
| 2026-01-29 | 17.56 | 17.93 | 17.25 | 17.68 | 17.23 | qfq | 8,010,371 | 141,287,643 | 0.68% |
| 2026-01-28 | 17.39 | 17.67 | 17.28 | 17.56 | 17.11 | qfq | 6,051,653 | 106,010,200 | 0.98% |
| 2026-01-27 | 17.22 | 17.41 | 16.93 | 17.39 | 16.95 | qfq | 5,013,931 | 86,414,403 | 0.58% |
| 2026-01-26 | 17.47 | 17.47 | 17.15 | 17.29 | 16.85 | qfq | 4,723,515 | 81,499,298 | -1.09% |
| 2026-01-23 | 17.35 | 17.48 | 17.34 | 17.48 | 17.03 | qfq | 4,740,280 | 82,617,029 | 0.40% |
| 2026-01-22 | 17.24 | 17.42 | 17.22 | 17.41 | 16.96 | qfq | 4,919,977 | 85,445,367 | 0.99% |
| 2026-01-21 | 17.14 | 17.38 | 17.08 | 17.24 | 16.80 | qfq | 3,625,175 | 62,368,299 | -0.06% |
| 2026-01-20 | 17.26 | 17.34 | 17.11 | 17.25 | 16.81 | qfq | 4,276,840 | 73,571,222 | -0.12% |
| 2026-01-19 | 16.85 | 17.33 | 16.80 | 17.27 | 16.83 | qfq | 6,436,698 | 110,645,854 | 2.37% |
| 2026-01-16 | 16.91 | 17.00 | 16.76 | 16.87 | 16.44 | qfq | 3,583,978 | 60,461,400 | 0.42% |
| 2026-01-15 | 16.99 | 17.09 | 16.75 | 16.80 | 16.37 | qfq | 5,592,694 | 94,377,946 | -1.52% |
| 2026-01-14 | 17.11 | 17.30 | 16.85 | 17.06 | 16.62 | qfq | 8,803,906 | 150,762,657 | -0.70% |
| 2026-01-13 | 17.45 | 17.58 | 17.11 | 17.18 | 16.74 | qfq | 9,526,916 | 165,121,025 | -1.66% |
| 2026-01-12 | 17.26 | 17.51 | 17.16 | 17.47 | 17.02 | qfq | 8,249,851 | 143,326,479 | 1.22% |
| 2026-01-09 | 17.30 | 17.42 | 17.14 | 17.26 | 16.82 | qfq | 7,443,487 | 128,497,856 | -0.75% |
| 2026-01-08 | 17.55 | 17.67 | 17.32 | 17.39 | 16.95 | qfq | 9,275,352 | 161,745,186 | -1.86% |
| 2026-01-07 | 17.22 | 18.08 | 17.20 | 17.72 | 17.27 | qfq | 15,151,336 | 267,559,714 | 2.72% |
| 2026-01-06 | 17.20 | 17.30 | 17.10 | 17.25 | 16.81 | qfq | 7,383,229 | 127,063,975 | 0.29% |
| 2026-01-05 | 17.20 | 17.25 | 17.04 | 17.20 | 16.76 | qfq | 6,676,829 | 114,606,447 | 0.00% |
| 2025-12-31 | 17.66 | 17.66 | 17.00 | 17.20 | 16.76 | qfq | 7,631,160 | 131,183,484 | -1.60% |
| 2025-12-30 | 17.90 | 17.90 | 17.40 | 17.48 | 17.03 | qfq | 10,022,007 | 175,811,384 | -2.35% |
| 2025-12-29 | 18.00 | 18.50 | 17.71 | 17.90 | 17.44 | qfq | 11,007,451 | 198,038,199 | -1.38% |
| 2025-12-26 | 18.15 | 18.26 | 17.81 | 18.15 | 17.69 | qfq | 13,524,454 | 243,910,501 | -0.06% |
| 2025-12-25 | 18.31 | 18.66 | 18.03 | 18.16 | 17.70 | qfq | 15,070,671 | 275,087,985 | -0.87% |
| 2025-12-24 | 17.68 | 18.33 | 17.68 | 18.32 | 17.85 | qfq | 16,510,560 | 300,217,075 | 2.52% |
| 2025-12-23 | 17.70 | 18.19 | 17.37 | 17.87 | 17.41 | qfq | 16,151,795 | 287,003,260 | 0.79% |
| 2025-12-22 | 17.69 | 17.98 | 17.58 | 17.73 | 17.28 | qfq | 12,054,086 | 213,644,354 | -0.56% |
| 2025-12-19 | 17.02 | 17.99 | 17.01 | 17.83 | 17.37 | qfq | 16,759,286 | 294,753,747 | 4.45% |
| 2025-12-18 | 17.00 | 17.33 | 16.83 | 17.07 | 16.63 | qfq | 10,737,847 | 183,388,362 | 0.23% |
| 2025-12-17 | 17.02 | 17.27 | 16.80 | 17.03 | 16.59 | qfq | 11,987,044 | 203,667,426 | -0.53% |
| 2025-12-16 | 17.90 | 18.00 | 17.05 | 17.12 | 16.68 | qfq | 16,883,803 | 293,353,900 | -5.10% |
| 2025-12-15 | 17.80 | 18.76 | 17.55 | 18.04 | 17.58 | qfq | 21,826,578 | 397,582,760 | 1.35% |
| 2025-12-12 | 18.56 | 18.63 | 17.73 | 17.80 | 17.34 | qfq | 29,738,990 | 535,483,124 | -5.52% |
| 2025-12-11 | 19.80 | 20.22 | 18.52 | 18.84 | 18.36 | qfq | 37,016,188 | 710,831,403 | -7.83% |
| 2025-12-10 | 22.27 | 22.44 | 20.30 | 20.44 | 19.92 | qfq | 55,941,193 | 1,201,003,929 | -1.78% |
| 2025-12-09 | 19.60 | 20.81 | 19.31 | 20.81 | 20.28 | qfq | 51,791,615 | 1,054,190,693 | 9.99% |
| 2025-12-08 | 17.10 | 18.92 | 17.00 | 18.92 | 18.44 | qfq | 17,623,184 | 318,462,120 | 10.00% |
| 2025-12-05 | 16.39 | 17.27 | 16.30 | 17.20 | 16.76 | qfq | 10,879,565 | 183,644,750 | 4.31% |
| 2025-12-04 | 16.72 | 17.29 | 16.46 | 16.49 | 16.07 | qfq | 8,000,106 | 134,001,310 | -1.49% |
| 2025-12-03 | 16.39 | 16.80 | 16.29 | 16.74 | 16.31 | qfq | 9,177,960 | 152,331,578 | 2.45% |
| 2025-12-02 | 16.10 | 16.61 | 16.05 | 16.34 | 15.92 | qfq | 7,249,645 | 118,582,576 | 1.18% |
| 2025-12-01 | 16.20 | 16.26 | 16.07 | 16.15 | 15.74 | qfq | 3,884,343 | 62,664,416 | -0.68% |
| 2025-11-28 | 15.86 | 16.33 | 15.65 | 16.26 | 15.84 | qfq | 5,438,803 | 87,633,710 | 3.17% |
| 2025-11-27 | 15.89 | 15.98 | 15.75 | 15.76 | 15.36 | qfq | 3,600,300 | 57,043,219 | -0.82% |
| 2025-11-26 | 16.09 | 16.22 | 15.86 | 15.89 | 15.48 | qfq | 4,344,516 | 69,653,979 | -1.73% |
| 2025-11-25 | 15.83 | 16.23 | 15.74 | 16.17 | 15.76 | qfq | 6,052,354 | 97,136,888 | 3.26% |
| 2025-11-24 | 15.84 | 16.01 | 15.62 | 15.66 | 15.26 | qfq | 6,084,736 | 95,736,006 | -1.20% |
| 2025-11-21 | 16.37 | 16.55 | 15.84 | 15.85 | 15.44 | qfq | 7,986,118 | 128,422,767 | -3.94% |
| 2025-11-20 | 16.66 | 16.82 | 16.30 | 16.50 | 16.08 | qfq | 6,927,895 | 114,337,443 | -0.96% |
| 2025-11-19 | 17.25 | 17.26 | 16.54 | 16.66 | 16.23 | qfq | 9,647,814 | 161,655,057 | -3.25% |
| 2025-11-18 | 17.90 | 17.90 | 16.90 | 17.22 | 16.78 | qfq | 15,519,758 | 266,899,677 | -5.07% |
| 2025-11-17 | 17.41 | 18.36 | 17.37 | 18.14 | 17.68 | qfq | 20,728,570 | 370,740,243 | 3.66% |
| 2025-11-14 | 17.18 | 17.89 | 17.05 | 17.50 | 17.05 | qfq | 16,301,060 | 286,318,757 | 1.63% |
| 2025-11-13 | 16.79 | 17.68 | 16.72 | 17.22 | 16.78 | qfq | 14,150,758 | 244,197,555 | 2.32% |
| 2025-11-12 | 16.81 | 17.45 | 16.81 | 16.83 | 16.40 | qfq | 10,571,360 | 179,845,077 | -0.12% |
| 2025-11-11 | 17.01 | 17.01 | 16.73 | 16.85 | 16.42 | qfq | 8,765,613 | 147,620,950 | -2.26% |
| 2025-11-10 | 16.60 | 17.27 | 16.41 | 17.24 | 16.80 | qfq | 15,109,794 | 256,425,353 | 3.23% |
| 2025-11-07 | 16.75 | 16.93 | 16.52 | 16.70 | 16.27 | qfq | 11,515,579 | 192,718,134 | -0.60% |
| 2025-11-06 | 17.33 | 17.47 | 16.60 | 16.80 | 16.37 | qfq | 18,762,918 | 316,306,638 | -2.78% |
| 2025-11-05 | 17.53 | 17.97 | 17.25 | 17.28 | 16.84 | qfq | 26,255,542 | 459,775,307 | -2.48% |
| 2025-11-04 | 16.40 | 18.27 | 16.40 | 17.72 | 17.27 | qfq | 31,192,082 | 553,011,675 | 6.68% |
| 2025-11-03 | 16.60 | 16.76 | 16.34 | 16.61 | 16.19 | qfq | 10,697,606 | 177,042,475 | -1.89% |
| 2025-10-31 | 16.79 | 17.27 | 16.37 | 16.93 | 16.50 | qfq | 16,071,923 | 270,164,940 | 1.87% |
| 2025-10-30 | 16.69 | 17.10 | 16.41 | 16.62 | 16.19 | qfq | 18,686,455 | 311,860,357 | -2.35% |
| 2025-10-29 | 18.10 | 18.75 | 16.66 | 17.02 | 16.58 | qfq | 32,681,727 | 568,736,931 | -3.30% |
| 2025-10-28 | 16.00 | 17.60 | 15.90 | 17.60 | 17.15 | qfq | 13,272,397 | 229,216,828 | 10.00% |
| 2025-10-27 | 15.74 | 16.69 | 15.45 | 16.00 | 15.59 | qfq | 12,763,652 | 204,325,466 | 1.91% |
| 2025-10-24 | 15.60 | 16.16 | 15.44 | 15.70 | 15.30 | qfq | 11,676,790 | 183,779,140 | 2.28% |
| 2025-10-23 | 15.18 | 15.83 | 15.10 | 15.35 | 14.96 | qfq | 6,791,780 | 104,913,482 | 1.12% |
| 2025-10-22 | 15.21 | 15.47 | 15.11 | 15.18 | 14.79 | qfq | 4,837,281 | 73,694,644 | -0.98% |
| 2025-10-21 | 15.10 | 15.38 | 14.89 | 15.33 | 14.94 | qfq | 7,823,319 | 118,479,933 | 0.86% |
| 2025-10-20 | 15.09 | 15.50 | 14.86 | 15.20 | 14.81 | qfq | 13,030,894 | 197,848,423 | -0.85% |
| 2025-10-17 | 14.64 | 15.34 | 14.58 | 15.33 | 14.94 | qfq | 14,009,347 | 211,245,361 | 4.93% |
| 2025-10-16 | 14.63 | 14.66 | 14.57 | 14.61 | 14.24 | qfq | 1,567,920 | 22,913,232 | -0.20% |
| 2025-10-15 | 14.56 | 14.64 | 14.50 | 14.64 | 14.27 | qfq | 1,947,647 | 28,388,139 | 0.55% |
| 2025-10-14 | 14.41 | 14.59 | 14.38 | 14.56 | 14.19 | qfq | 1,978,141 | 28,680,353 | 1.04% |
| 2025-10-13 | 14.43 | 14.45 | 14.29 | 14.41 | 14.04 | qfq | 1,985,556 | 28,507,768 | -0.89% |
| 2025-10-10 | 14.36 | 14.56 | 14.34 | 14.54 | 14.17 | qfq | 1,967,863 | 28,552,133 | 1.18% |
| 2025-10-09 | 14.45 | 14.45 | 14.28 | 14.37 | 14.00 | qfq | 1,966,528 | 28,199,778 | -0.62% |
| 2025-09-30 | 14.37 | 14.47 | 14.34 | 14.46 | 14.09 | qfq | 2,160,562 | 31,129,485 | 0.49% |
| 2025-09-29 | 14.31 | 14.41 | 14.19 | 14.39 | 14.02 | qfq | 2,596,104 | 37,087,510 | 0.49% |
| 2025-09-26 | 14.29 | 14.42 | 14.22 | 14.32 | 13.95 | qfq | 1,855,875 | 26,548,564 | 0.21% |
| 2025-09-25 | 14.42 | 14.42 | 14.24 | 14.29 | 13.92 | qfq | 1,647,828 | 23,580,563 | -0.97% |
| 2025-09-24 | 14.35 | 14.48 | 14.33 | 14.43 | 14.06 | qfq | 1,414,217 | 20,384,851 | 0.07% |
| 2025-09-23 | 14.44 | 14.46 | 14.19 | 14.42 | 14.05 | qfq | 2,248,366 | 32,175,854 | -0.28% |
| 2025-09-22 | 14.55 | 14.60 | 14.44 | 14.46 | 14.09 | qfq | 1,676,620 | 24,294,236 | -1.57% |
| 2025-09-19 | 14.41 | 14.69 | 14.38 | 14.69 | 14.31 | qfq | 3,445,038 | 49,965,886 | 1.80% |
| 2025-09-18 | 14.70 | 14.70 | 14.41 | 14.43 | 14.06 | qfq | 4,432,449 | 64,491,271 | -1.84% |
| 2025-09-17 | 14.71 | 14.78 | 14.63 | 14.70 | 14.32 | qfq | 2,949,047 | 43,340,741 | -0.14% |
| 2025-09-16 | 14.71 | 14.75 | 14.68 | 14.72 | 14.34 | qfq | 1,594,186 | 23,456,635 | -0.07% |
| 2025-09-15 | 14.78 | 14.84 | 14.68 | 14.73 | 14.35 | qfq | 2,274,022 | 33,480,513 | -0.54% |
| 2025-09-12 | 14.89 | 14.92 | 14.80 | 14.81 | 14.43 | qfq | 1,669,760 | 24,787,700 | -0.54% |
| 2025-09-11 | 14.85 | 14.90 | 14.71 | 14.89 | 14.51 | qfq | 2,675,174 | 39,582,531 | 0.27% |
| 2025-09-10 | 14.86 | 14.89 | 14.78 | 14.85 | 14.47 | qfq | 1,301,940 | 19,316,553 | 0.07% |
| 2025-09-09 | 14.88 | 14.93 | 14.77 | 14.84 | 14.46 | qfq | 1,765,161 | 26,199,620 | -0.40% |
| 2025-09-08 | 14.78 | 14.91 | 14.73 | 14.90 | 14.52 | qfq | 2,163,138 | 32,181,479 | 0.74% |
| 2025-09-05 | 14.77 | 14.89 | 14.70 | 14.79 | 14.41 | qfq | 2,112,114 | 31,208,445 | -0.34% |
| 2025-09-04 | 14.70 | 14.84 | 14.60 | 14.84 | 14.46 | qfq | 2,703,416 | 39,879,025 | 1.09% |
| 2025-09-03 | 14.89 | 14.92 | 14.65 | 14.68 | 14.30 | qfq | 2,559,947 | 37,760,826 | -1.28% |
| 2025-09-02 | 14.92 | 14.93 | 14.72 | 14.87 | 14.49 | qfq | 2,944,460 | 43,668,441 | -0.54% |
| 2025-09-01 | 15.02 | 15.03 | 14.85 | 14.95 | 14.57 | qfq | 2,649,302 | 39,510,735 | -0.07% |
| 2025-08-29 | 14.99 | 15.08 | 14.91 | 14.96 | 14.58 | qfq | 2,448,781 | 36,757,605 | 0.13% |
| 2025-08-28 | 14.92 | 15.02 | 14.71 | 14.94 | 14.56 | qfq | 2,946,905 | 43,812,730 | 0.34% |
| 2025-08-27 | 15.14 | 15.20 | 14.89 | 14.89 | 14.51 | qfq | 3,127,580 | 47,052,993 | -1.65% |
| 2025-08-26 | 15.10 | 15.23 | 15.06 | 15.14 | 14.75 | qfq | 2,598,100 | 39,387,081 | 0.13% |
| 2025-08-25 | 15.06 | 15.21 | 15.02 | 15.12 | 14.73 | qfq | 3,642,101 | 55,080,856 | 0.40% |
| 2025-08-22 | 15.25 | 15.25 | 15.00 | 15.06 | 14.67 | qfq | 4,030,478 | 60,717,735 | -1.12% |
| 2025-08-21 | 15.01 | 15.28 | 14.96 | 15.23 | 14.84 | qfq | 5,397,381 | 81,972,317 | 1.53% |
| 2025-08-20 | 14.92 | 15.03 | 14.85 | 15.00 | 14.62 | qfq | 2,525,790 | 37,720,860 | 0.60% |
| 2025-08-19 | 14.88 | 15.08 | 14.79 | 14.91 | 14.53 | qfq | 3,893,935 | 58,063,569 | 0.40% |
| 2025-08-18 | 14.79 | 14.90 | 14.78 | 14.85 | 14.47 | qfq | 3,383,694 | 50,223,380 | 0.41% |
| 2025-08-15 | 14.75 | 14.79 | 14.66 | 14.79 | 14.41 | qfq | 2,182,940 | 32,121,854 | 0.48% |
| 2025-08-14 | 14.87 | 14.88 | 14.68 | 14.72 | 14.34 | qfq | 2,531,121 | 37,445,375 | -0.81% |
| 2025-08-13 | 14.88 | 14.88 | 14.75 | 14.84 | 14.46 | qfq | 1,679,332 | 24,843,707 | 0.13% |
| 2025-08-12 | 14.86 | 14.89 | 14.79 | 14.82 | 14.44 | qfq | 2,015,230 | 29,892,039 | 0.14% |
| 2025-08-11 | 14.87 | 14.87 | 14.77 | 14.80 | 14.42 | qfq | 2,206,431 | 32,685,798 | -0.47% |
| 2025-08-08 | 14.81 | 14.88 | 14.78 | 14.87 | 14.49 | qfq | 1,561,453 | 23,161,611 | 0.07% |
| 2025-08-07 | 14.76 | 14.90 | 14.70 | 14.86 | 14.48 | qfq | 2,406,755 | 35,680,843 | 0.68% |
| 2025-08-06 | 14.85 | 14.87 | 14.69 | 14.76 | 14.38 | qfq | 1,759,103 | 25,957,481 | -0.47% |
| 2025-08-05 | 14.90 | 15.04 | 14.81 | 14.83 | 14.45 | qfq | 2,721,421 | 40,562,481 | 0.07% |
| 2025-08-04 | 14.80 | 14.90 | 14.73 | 14.82 | 14.44 | qfq | 1,870,520 | 27,747,059 | 0.14% |
| 2025-08-01 | 14.63 | 14.84 | 14.56 | 14.80 | 14.42 | qfq | 3,075,706 | 45,230,785 | 1.51% |
| 2025-07-31 | 14.92 | 14.93 | 14.52 | 14.58 | 14.21 | qfq | 4,401,199 | 64,374,828 | -2.28% |
| 2025-07-30 | 14.90 | 15.13 | 14.87 | 14.92 | 14.54 | qfq | 2,560,371 | 38,339,717 | 0.07% |
| 2025-07-29 | 14.98 | 15.01 | 14.81 | 14.91 | 14.53 | qfq | 1,531,500 | 22,806,709 | -0.47% |
| 2025-07-28 | 15.12 | 15.12 | 14.94 | 14.98 | 14.60 | qfq | 1,612,760 | 24,227,649 | -0.60% |
| 2025-07-25 | 15.10 | 15.17 | 15.01 | 15.07 | 14.68 | qfq | 2,164,131 | 32,639,690 | 0.07% |
| 2025-07-24 | 14.90 | 15.06 | 14.82 | 15.06 | 14.67 | qfq | 2,203,065 | 33,014,533 | 1.07% |
| 2025-07-23 | 15.00 | 15.10 | 14.85 | 14.90 | 14.52 | qfq | 1,876,320 | 28,103,613 | -0.47% |
| 2025-07-22 | 14.94 | 14.98 | 14.79 | 14.97 | 14.59 | qfq | 1,684,900 | 25,099,366 | 0.40% |
| 2025-07-21 | 14.78 | 14.99 | 14.70 | 14.91 | 14.53 | qfq | 1,954,696 | 29,136,356 | 0.95% |
| 2025-07-18 | 14.70 | 14.80 | 14.65 | 14.77 | 14.39 | qfq | 1,567,764 | 23,108,710 | -1.14% |
| 2025-07-17 | 15.06 | 15.07 | 14.90 | 14.94 | 14.25 | qfq | 1,791,500 | 26,827,417 | -0.80% |
| 2025-07-16 | 15.04 | 15.09 | 14.99 | 15.06 | 14.36 | qfq | 1,388,330 | 20,879,837 | 0.13% |
| 2025-07-15 | 15.23 | 15.25 | 15.01 | 15.04 | 14.34 | qfq | 2,854,471 | 43,069,084 | -1.18% |
| 2025-07-14 | 15.12 | 15.24 | 15.10 | 15.22 | 14.51 | qfq | 2,663,470 | 40,466,168 | 0.93% |
| 2025-07-11 | 15.08 | 15.16 | 15.00 | 15.08 | 14.38 | qfq | 2,488,941 | 37,515,563 | 0.20% |
| 2025-07-10 | 15.06 | 15.10 | 14.96 | 15.05 | 14.35 | qfq | 2,163,500 | 32,497,977 | 0.00% |
| 2025-07-09 | 14.83 | 15.18 | 14.79 | 15.05 | 14.35 | qfq | 4,714,531 | 70,738,853 | 1.55% |
| 2025-07-08 | 14.77 | 14.82 | 14.72 | 14.82 | 14.13 | qfq | 2,075,579 | 30,680,658 | 0.47% |
| 2025-07-07 | 14.68 | 14.75 | 14.63 | 14.75 | 14.06 | qfq | 1,900,400 | 27,943,836 | 0.55% |
| 2025-07-04 | 14.77 | 14.80 | 14.64 | 14.67 | 13.99 | qfq | 1,884,180 | 27,736,139 | -0.61% |
| 2025-07-03 | 14.66 | 14.78 | 14.64 | 14.76 | 14.07 | qfq | 2,541,461 | 37,433,402 | 0.75% |
| 2025-07-02 | 14.61 | 14.65 | 14.54 | 14.65 | 13.97 | qfq | 1,535,120 | 22,432,862 | 0.41% |
| 2025-07-01 | 14.61 | 14.61 | 14.54 | 14.59 | 13.91 | qfq | 1,251,461 | 18,242,236 | 0.00% |
| 2025-06-30 | 14.72 | 14.72 | 14.56 | 14.59 | 13.91 | qfq | 1,998,419 | 29,161,630 | -0.68% |
| 2025-06-27 | 14.65 | 14.72 | 14.60 | 14.69 | 14.01 | qfq | 2,267,565 | 33,276,016 | 0.48% |
| 2025-06-26 | 14.58 | 14.67 | 14.55 | 14.62 | 13.94 | qfq | 2,016,000 | 29,480,112 | 0.21% |
| 2025-06-25 | 14.55 | 14.59 | 14.47 | 14.59 | 13.91 | qfq | 2,340,720 | 34,031,119 | 0.34% |
| 2025-06-24 | 14.45 | 14.61 | 14.42 | 14.54 | 13.86 | qfq | 2,506,598 | 36,360,096 | 0.97% |
| 2025-06-23 | 14.34 | 14.45 | 14.31 | 14.40 | 13.73 | qfq | 1,353,532 | 19,463,500 | 0.00% |
| 2025-06-20 | 14.31 | 14.44 | 14.31 | 14.40 | 13.73 | qfq | 1,074,828 | 15,473,833 | 0.49% |
| 2025-06-19 | 14.46 | 14.56 | 14.32 | 14.33 | 13.66 | qfq | 1,824,870 | 26,246,232 | -0.97% |
| 2025-06-18 | 14.48 | 14.56 | 14.40 | 14.47 | 13.80 | qfq | 1,213,840 | 17,547,396 | -0.48% |
| 2025-06-17 | 14.60 | 14.65 | 14.50 | 14.54 | 13.86 | qfq | 1,882,700 | 27,404,281 | -0.48% |
| 2025-06-16 | 14.73 | 14.73 | 14.57 | 14.61 | 13.93 | qfq | 2,914,266 | 42,631,395 | -1.22% |
| 2025-06-13 | 14.88 | 14.93 | 14.71 | 14.79 | 14.10 | qfq | 3,519,220 | 52,155,550 | -0.14% |
| 2025-06-12 | 14.83 | 14.84 | 14.76 | 14.81 | 14.12 | qfq | 2,078,220 | 30,757,651 | 0.14% |
| 2025-06-11 | 14.77 | 14.82 | 14.70 | 14.79 | 14.10 | qfq | 2,188,280 | 32,345,509 | 0.48% |
| 2025-06-10 | 14.77 | 14.80 | 14.58 | 14.72 | 14.04 | qfq | 2,354,079 | 34,581,527 | -0.27% |
| 2025-06-09 | 14.74 | 14.77 | 14.61 | 14.76 | 14.07 | qfq | 2,113,610 | 31,073,955 | 0.48% |
| 2025-06-06 | 14.61 | 14.71 | 14.61 | 14.69 | 14.01 | qfq | 1,662,283 | 24,392,396 | 0.62% |
| 2025-06-05 | 14.60 | 14.67 | 14.53 | 14.60 | 13.92 | qfq | 2,130,848 | 31,107,572 | -0.54% |
| 2025-06-04 | 14.59 | 14.68 | 14.50 | 14.68 | 14.00 | qfq | 2,641,518 | 38,518,394 | 0.41% |
| 2025-06-03 | 14.68 | 14.73 | 14.50 | 14.62 | 13.94 | qfq | 2,437,858 | 35,657,374 | -0.61% |
| 2025-05-30 | 14.69 | 14.86 | 14.65 | 14.71 | 14.03 | qfq | 2,153,322 | 31,742,489 | 0.14% |
| 2025-05-29 | 14.65 | 14.72 | 14.56 | 14.69 | 14.01 | qfq | 2,092,263 | 30,675,199 | 0.41% |
| 2025-05-28 | 14.51 | 14.70 | 14.48 | 14.63 | 13.95 | qfq | 2,024,758 | 29,618,494 | 0.83% |
| 2025-05-27 | 14.47 | 14.63 | 14.44 | 14.51 | 13.84 | qfq | 1,929,900 | 28,073,778 | 0.28% |
| 2025-05-26 | 14.37 | 14.58 | 14.31 | 14.47 | 13.80 | qfq | 1,734,884 | 25,108,263 | 0.98% |
| 2025-05-23 | 14.48 | 14.57 | 14.32 | 14.33 | 13.66 | qfq | 1,804,520 | 26,081,837 | -1.24% |
| 2025-05-22 | 14.58 | 14.67 | 14.49 | 14.51 | 13.84 | qfq | 1,678,380 | 24,441,874 | -0.82% |
| 2025-05-21 | 14.56 | 14.64 | 14.49 | 14.63 | 13.95 | qfq | 2,191,563 | 31,941,547 | 0.41% |
| 2025-05-20 | 14.63 | 14.63 | 14.52 | 14.57 | 13.89 | qfq | 1,599,988 | 23,305,787 | -0.27% |
| 2025-05-19 | 14.44 | 14.66 | 14.38 | 14.61 | 13.93 | qfq | 2,559,954 | 37,341,173 | 1.46% |
| 2025-05-16 | 14.54 | 14.55 | 14.39 | 14.40 | 13.73 | qfq | 2,172,500 | 31,365,706 | -0.76% |
| 2025-05-15 | 14.53 | 14.64 | 14.47 | 14.51 | 13.84 | qfq | 2,581,480 | 37,526,783 | -0.07% |
| 2025-05-14 | 14.50 | 14.58 | 14.41 | 14.52 | 13.85 | qfq | 2,524,337 | 36,584,397 | -0.14% |
| 2025-05-13 | 14.30 | 14.55 | 14.27 | 14.54 | 13.86 | qfq | 4,063,981 | 58,654,115 | 1.96% |
| 2025-05-12 | 14.22 | 14.28 | 14.13 | 14.26 | 13.60 | qfq | 1,747,629 | 24,828,507 | 0.64% |
| 2025-05-09 | 14.29 | 14.30 | 14.15 | 14.17 | 13.51 | qfq | 2,609,540 | 37,091,464 | -0.63% |
| 2025-05-08 | 14.17 | 14.29 | 14.13 | 14.26 | 13.60 | qfq | 1,780,503 | 25,340,428 | 0.71% |
| 2025-05-07 | 14.17 | 14.29 | 14.14 | 14.16 | 13.50 | qfq | 2,429,860 | 34,533,466 | 0.21% |
| 2025-05-06 | 14.16 | 14.17 | 14.04 | 14.13 | 13.47 | qfq | 3,034,300 | 42,785,056 | 0.21% |
| 2025-04-30 | 14.38 | 14.38 | 14.06 | 14.10 | 13.45 | qfq | 3,341,500 | 47,287,715 | -2.35% |
| 2025-04-29 | 14.38 | 14.44 | 14.29 | 14.44 | 13.77 | qfq | 1,417,180 | 20,392,173 | 0.42% |
| 2025-04-28 | 14.52 | 14.52 | 14.36 | 14.38 | 13.71 | qfq | 1,255,600 | 18,119,746 | -0.55% |
| 2025-04-25 | 14.31 | 14.48 | 14.31 | 14.46 | 13.79 | qfq | 1,561,300 | 22,485,570 | 0.70% |
| 2025-04-24 | 14.42 | 14.56 | 14.32 | 14.36 | 13.69 | qfq | 1,995,241 | 28,772,279 | -0.07% |
| 2025-04-23 | 14.34 | 14.58 | 14.34 | 14.37 | 13.70 | qfq | 2,296,620 | 33,121,840 | 0.28% |
| 2025-04-22 | 14.19 | 14.35 | 14.16 | 14.33 | 13.66 | qfq | 1,635,140 | 23,351,816 | 0.99% |
| 2025-04-21 | 14.22 | 14.27 | 14.12 | 14.19 | 13.53 | qfq | 1,680,040 | 23,798,897 | 0.14% |
| 2025-04-18 | 14.26 | 14.30 | 14.13 | 14.17 | 13.51 | qfq | 1,436,400 | 20,396,213 | -0.77% |
| 2025-04-17 | 14.16 | 14.31 | 14.06 | 14.28 | 13.62 | qfq | 1,964,544 | 27,941,218 | 0.49% |
| 2025-04-16 | 13.99 | 14.25 | 13.99 | 14.21 | 13.55 | qfq | 2,513,800 | 35,502,587 | 1.28% |
| 2025-04-15 | 14.16 | 14.18 | 13.98 | 14.03 | 13.38 | qfq | 2,618,280 | 36,770,247 | -0.99% |
| 2025-04-14 | 14.39 | 14.49 | 14.17 | 14.17 | 13.51 | qfq | 3,898,360 | 55,727,305 | -1.53% |
| 2025-04-11 | 14.34 | 14.55 | 14.32 | 14.39 | 13.72 | qfq | 2,697,954 | 38,984,117 | -0.83% |
| 2025-04-10 | 14.19 | 15.08 | 14.11 | 14.51 | 13.84 | qfq | 6,482,860 | 94,741,538 | 2.54% |
| 2025-04-09 | 13.62 | 14.17 | 13.32 | 14.15 | 13.49 | qfq | 4,069,295 | 56,069,379 | 3.13% |
| 2025-04-08 | 13.57 | 13.91 | 13.52 | 13.72 | 13.08 | qfq | 3,827,220 | 52,511,463 | 1.11% |
| 2025-04-07 | 14.21 | 14.49 | 13.38 | 13.57 | 12.94 | qfq | 6,322,620 | 87,404,673 | -8.74% |
| 2025-04-03 | 14.76 | 14.94 | 14.73 | 14.87 | 14.18 | qfq | 1,741,180 | 25,868,542 | 0.07% |
| 2025-04-02 | 14.85 | 14.91 | 14.77 | 14.86 | 14.17 | qfq | 1,595,660 | 23,664,096 | 0.00% |
| 2025-04-01 | 14.70 | 14.93 | 14.64 | 14.86 | 14.17 | qfq | 1,971,760 | 29,180,411 | 1.30% |
| 2025-03-31 | 14.68 | 14.83 | 14.55 | 14.67 | 13.99 | qfq | 2,119,400 | 31,087,773 | -0.54% |
| 2025-03-28 | 14.86 | 14.88 | 14.68 | 14.75 | 14.06 | qfq | 1,639,108 | 24,212,893 | -1.01% |
| 2025-03-27 | 14.90 | 14.98 | 14.82 | 14.90 | 14.21 | qfq | 1,514,800 | 22,581,998 | -0.40% |
| 2025-03-26 | 15.01 | 15.09 | 14.92 | 14.96 | 14.27 | qfq | 1,987,160 | 29,778,838 | -0.33% |
| 2025-03-25 | 14.97 | 15.04 | 14.81 | 15.01 | 14.31 | qfq | 1,701,120 | 25,461,827 | 0.00% |
| 2025-03-24 | 14.93 | 15.12 | 14.77 | 15.01 | 14.31 | qfq | 2,267,400 | 33,861,877 | 0.13% |
| 2025-03-21 | 15.02 | 15.25 | 14.90 | 14.99 | 14.29 | qfq | 3,189,480 | 48,006,564 | -0.73% |
| 2025-03-20 | 15.14 | 15.22 | 15.05 | 15.10 | 14.40 | qfq | 1,911,660 | 28,932,270 | -0.33% |
| 2025-03-19 | 15.38 | 15.39 | 15.05 | 15.15 | 14.45 | qfq | 3,627,334 | 55,185,213 | -1.62% |
| 2025-03-18 | 15.44 | 15.66 | 15.26 | 15.40 | 14.68 | qfq | 5,516,420 | 85,025,543 | -0.65% |
| 2025-03-17 | 14.90 | 16.10 | 14.81 | 15.50 | 14.78 | qfq | 13,672,007 | 212,657,820 | 4.17% |
| 2025-03-14 | 14.70 | 15.14 | 14.67 | 14.88 | 14.19 | qfq | 3,384,188 | 50,176,050 | 0.88% |
| 2025-03-13 | 14.74 | 14.85 | 14.63 | 14.75 | 14.06 | qfq | 2,626,348 | 38,594,710 | -0.14% |
| 2025-03-12 | 15.08 | 15.10 | 14.77 | 14.77 | 14.08 | qfq | 4,133,780 | 61,406,277 | -2.38% |
| 2025-03-11 | 14.71 | 15.21 | 14.62 | 15.13 | 14.43 | qfq | 7,237,841 | 108,656,354 | 2.30% |
| 2025-03-10 | 14.33 | 14.92 | 14.30 | 14.79 | 14.10 | qfq | 6,691,256 | 98,407,585 | 3.35% |
| 2025-03-07 | 14.47 | 14.47 | 14.24 | 14.31 | 13.65 | qfq | 2,112,320 | 30,272,168 | -0.83% |
| 2025-03-06 | 14.25 | 14.64 | 14.21 | 14.43 | 13.76 | qfq | 4,001,562 | 57,480,794 | 1.41% |
| 2025-03-05 | 14.18 | 14.24 | 14.14 | 14.23 | 13.57 | qfq | 1,180,640 | 16,750,643 | 0.21% |
| 2025-03-04 | 14.13 | 14.25 | 14.13 | 14.20 | 13.54 | qfq | 1,019,480 | 14,475,960 | -0.14% |
| 2025-03-03 | 14.24 | 14.39 | 14.16 | 14.22 | 13.56 | qfq | 2,033,960 | 28,979,144 | 0.21% |
| 2025-02-28 | 14.26 | 14.40 | 14.15 | 14.19 | 13.53 | qfq | 1,979,770 | 28,310,826 | -0.70% |
| 2025-02-27 | 14.21 | 14.29 | 14.17 | 14.29 | 13.63 | qfq | 1,943,994 | 27,666,679 | 0.56% |
| 2025-02-26 | 14.16 | 14.27 | 14.13 | 14.21 | 13.55 | qfq | 1,299,268 | 18,454,353 | 0.07% |
| 2025-02-25 | 14.31 | 14.38 | 14.19 | 14.20 | 13.54 | qfq | 1,691,020 | 24,142,311 | -1.32% |
| 2025-02-24 | 14.26 | 14.41 | 14.19 | 14.39 | 13.72 | qfq | 2,164,620 | 31,028,030 | 0.98% |
| 2025-02-21 | 14.33 | 14.33 | 14.18 | 14.25 | 13.59 | qfq | 1,753,121 | 24,952,066 | -0.35% |
| 2025-02-20 | 14.25 | 14.33 | 14.21 | 14.30 | 13.64 | qfq | 804,981 | 11,507,297 | 0.21% |
| 2025-02-19 | 14.25 | 14.28 | 14.15 | 14.27 | 13.61 | qfq | 1,370,783 | 19,496,637 | 0.49% |
| 2025-02-18 | 14.44 | 14.48 | 14.18 | 14.20 | 13.54 | qfq | 1,776,561 | 25,464,411 | -1.59% |
| 2025-02-17 | 14.42 | 14.45 | 14.35 | 14.43 | 13.76 | qfq | 1,258,441 | 18,109,173 | 0.14% |
| 2025-02-14 | 14.53 | 14.53 | 14.38 | 14.41 | 13.74 | qfq | 1,420,336 | 20,481,570 | -0.55% |
| 2025-02-13 | 14.54 | 14.64 | 14.49 | 14.49 | 13.82 | qfq | 1,629,028 | 23,691,315 | -0.41% |
| 2025-02-12 | 14.58 | 14.58 | 14.43 | 14.55 | 13.87 | qfq | 1,529,336 | 22,188,992 | 0.00% |
| 2025-02-11 | 14.58 | 14.59 | 14.48 | 14.55 | 13.87 | qfq | 1,559,026 | 22,663,391 | -0.14% |
| 2025-02-10 | 14.49 | 14.58 | 14.48 | 14.57 | 13.89 | qfq | 1,911,520 | 27,764,915 | 0.55% |
| 2025-02-07 | 14.48 | 14.56 | 14.44 | 14.49 | 13.82 | qfq | 2,664,139 | 38,621,690 | -0.07% |
| 2025-02-06 | 14.49 | 14.50 | 14.41 | 14.50 | 13.83 | qfq | 1,771,800 | 25,613,505 | 0.14% |
| 2025-02-05 | 14.71 | 14.76 | 14.45 | 14.48 | 13.81 | qfq | 1,916,543 | 27,903,012 | -1.23% |
| 2025-01-27 | 14.54 | 14.82 | 14.54 | 14.66 | 13.98 | qfq | 2,065,901 | 30,391,821 | 0.83% |
| 2025-01-24 | 14.42 | 14.56 | 14.31 | 14.54 | 13.86 | qfq | 1,590,741 | 22,971,235 | 0.76% |
| 2025-01-23 | 14.50 | 14.63 | 14.41 | 14.43 | 13.76 | qfq | 1,188,610 | 17,242,630 | 0.28% |
| 2025-01-22 | 14.46 | 14.48 | 14.35 | 14.39 | 13.72 | qfq | 1,032,100 | 14,870,938 | -0.48% |
| 2025-01-21 | 14.56 | 14.61 | 14.38 | 14.46 | 13.79 | qfq | 1,470,980 | 21,257,373 | 0.00% |
| 2025-01-20 | 14.56 | 14.65 | 14.42 | 14.46 | 13.79 | qfq | 1,429,740 | 20,796,454 | -0.41% |
| 2025-01-17 | 14.41 | 14.55 | 14.31 | 14.52 | 13.85 | qfq | 1,936,580 | 28,021,736 | 1.11% |
| 2025-01-16 | 14.40 | 14.56 | 14.25 | 14.36 | 13.69 | qfq | 1,469,880 | 21,190,107 | -0.55% |
| 2025-01-15 | 14.37 | 14.59 | 14.32 | 14.44 | 13.77 | qfq | 2,292,218 | 33,197,848 | 0.28% |
| 2025-01-14 | 14.10 | 14.43 | 14.07 | 14.40 | 13.73 | qfq | 2,462,861 | 35,241,963 | 2.42% |
| 2025-01-13 | 14.15 | 14.16 | 13.80 | 14.06 | 13.41 | qfq | 2,048,180 | 28,748,625 | -0.71% |
| 2025-01-10 | 14.33 | 14.45 | 14.16 | 14.16 | 13.50 | qfq | 1,542,671 | 22,002,836 | -1.26% |
| 2025-01-09 | 14.33 | 14.51 | 14.10 | 14.34 | 13.67 | qfq | 2,372,400 | 34,015,637 | -0.97% |
| 2025-01-08 | 14.48 | 14.84 | 14.28 | 14.48 | 13.81 | qfq | 3,224,161 | 46,910,838 | 0.00% |
| 2025-01-07 | 14.36 | 14.53 | 14.31 | 14.48 | 13.81 | qfq | 2,142,021 | 30,887,454 | 0.28% |
| 2025-01-06 | 14.50 | 14.59 | 14.26 | 14.44 | 13.77 | qfq | 2,617,248 | 37,731,799 | -0.14% |
| 2025-01-03 | 14.78 | 14.86 | 14.41 | 14.46 | 13.79 | qfq | 3,735,960 | 54,689,443 | -2.10% |
| 2025-01-02 | 15.10 | 15.33 | 14.66 | 14.77 | 14.08 | qfq | 4,470,720 | 67,050,309 | -3.02% |
| 2024-12-31 | 15.29 | 15.57 | 15.19 | 15.23 | 14.52 | qfq | 5,075,580 | 77,998,841 | 0.26% |
| 2024-12-30 | 15.18 | 15.30 | 14.97 | 15.19 | 14.48 | qfq | 2,382,752 | 36,127,258 | -0.39% |
| 2024-12-27 | 14.93 | 15.37 | 14.92 | 15.25 | 14.54 | qfq | 4,304,380 | 65,535,395 | 2.14% |
| 2024-12-26 | 15.00 | 15.09 | 14.91 | 14.93 | 14.24 | qfq | 1,159,160 | 17,335,090 | -0.53% |
| 2024-12-25 | 14.99 | 15.07 | 14.85 | 15.01 | 14.31 | qfq | 2,448,420 | 36,620,561 | 0.00% |
| 2024-12-24 | 14.89 | 15.02 | 14.84 | 15.01 | 14.31 | qfq | 2,075,400 | 30,985,191 | 1.01% |
| 2024-12-23 | 15.04 | 15.08 | 14.78 | 14.86 | 14.17 | qfq | 2,734,160 | 40,769,508 | -0.93% |
| 2024-12-20 | 14.96 | 15.16 | 14.92 | 15.00 | 14.30 | qfq | 2,954,940 | 44,368,769 | -0.33% |
| 2024-12-19 | 15.05 | 15.13 | 14.80 | 15.05 | 14.35 | qfq | 4,946,080 | 73,887,417 | -0.53% |
| 2024-12-18 | 15.32 | 15.51 | 15.01 | 15.13 | 14.43 | qfq | 4,315,556 | 65,752,199 | -1.18% |
| 2024-12-17 | 15.51 | 15.66 | 15.21 | 15.31 | 14.60 | qfq | 6,202,848 | 95,335,549 | -1.73% |
| 2024-12-16 | 15.10 | 15.99 | 15.07 | 15.58 | 14.86 | qfq | 10,622,310 | 166,105,901 | 3.38% |
| 2024-12-13 | 15.23 | 15.31 | 15.03 | 15.07 | 14.37 | qfq | 3,124,920 | 47,375,210 | -1.44% |
| 2024-12-12 | 15.13 | 15.38 | 15.01 | 15.29 | 14.58 | qfq | 5,073,025 | 77,205,373 | 1.46% |
| 2024-12-11 | 14.95 | 15.10 | 14.86 | 15.07 | 14.37 | qfq | 3,469,045 | 52,156,019 | 0.80% |
| 2024-12-10 | 15.15 | 15.25 | 14.91 | 14.95 | 14.26 | qfq | 3,719,194 | 55,939,285 | 0.34% |
| 2024-12-09 | 15.07 | 15.14 | 14.81 | 14.90 | 14.21 | qfq | 4,189,520 | 62,515,063 | -1.26% |
| 2024-12-06 | 14.89 | 15.09 | 14.83 | 15.09 | 14.39 | qfq | 2,708,269 | 40,534,713 | 1.62% |
| 2024-12-05 | 15.05 | 15.05 | 14.81 | 14.85 | 14.16 | qfq | 3,221,980 | 48,070,486 | -1.00% |
| 2024-12-04 | 15.20 | 15.20 | 14.95 | 15.00 | 14.30 | qfq | 2,596,620 | 39,165,154 | -1.64% |
| 2024-12-03 | 15.11 | 15.29 | 15.05 | 15.25 | 14.54 | qfq | 3,663,460 | 55,638,406 | 0.93% |
| 2024-12-02 | 15.10 | 15.19 | 15.06 | 15.11 | 14.41 | qfq | 2,835,946 | 42,891,209 | 0.20% |
| 2024-11-29 | 15.04 | 15.20 | 15.00 | 15.08 | 14.38 | qfq | 2,592,880 | 39,156,223 | 0.53% |
| 2024-11-28 | 14.89 | 15.12 | 14.89 | 15.00 | 14.30 | qfq | 3,039,432 | 45,676,080 | 0.74% |
| 2024-11-27 | 14.84 | 14.92 | 14.52 | 14.89 | 14.20 | qfq | 3,704,780 | 54,709,319 | 0.27% |
| 2024-11-26 | 14.64 | 15.05 | 14.64 | 14.85 | 14.16 | qfq | 3,200,680 | 47,702,995 | 0.75% |
| 2024-11-25 | 14.66 | 14.86 | 14.60 | 14.74 | 14.06 | qfq | 3,074,828 | 45,321,329 | 0.68% |
| 2024-11-22 | 15.16 | 15.26 | 14.60 | 14.64 | 13.96 | qfq | 5,333,460 | 79,799,797 | -3.94% |
| 2024-11-21 | 15.33 | 15.38 | 15.11 | 15.24 | 14.53 | qfq | 5,932,228 | 90,313,425 | -1.55% |
| 2024-11-20 | 15.15 | 16.07 | 14.96 | 15.48 | 14.76 | qfq | 8,536,391 | 130,896,622 | 1.78% |
| 2024-11-19 | 14.89 | 15.23 | 14.89 | 15.21 | 14.50 | qfq | 5,457,032 | 82,411,690 | 1.81% |
| 2024-11-18 | 14.86 | 15.14 | 14.83 | 14.94 | 14.25 | qfq | 4,884,266 | 73,097,809 | 0.74% |
| 2024-11-15 | 14.70 | 15.05 | 14.70 | 14.83 | 14.14 | qfq | 4,270,926 | 63,716,684 | 0.75% |
| 2024-11-14 | 14.92 | 15.16 | 14.72 | 14.72 | 14.04 | qfq | 3,152,149 | 47,044,844 | -1.34% |
| 2024-11-13 | 14.81 | 14.94 | 14.75 | 14.92 | 14.23 | qfq | 2,630,720 | 39,046,540 | 0.67% |
| 2024-11-12 | 15.01 | 15.11 | 14.73 | 14.82 | 14.13 | qfq | 4,015,828 | 60,180,614 | -1.33% |
| 2024-11-11 | 14.76 | 15.10 | 14.64 | 15.02 | 14.32 | qfq | 5,240,941 | 78,488,156 | 1.62% |
| 2024-11-08 | 14.88 | 14.89 | 14.64 | 14.78 | 14.09 | qfq | 4,344,529 | 64,080,700 | -0.34% |
| 2024-11-07 | 14.42 | 14.86 | 14.37 | 14.83 | 14.14 | qfq | 5,639,192 | 82,879,101 | 2.42% |
| 2024-11-06 | 14.65 | 14.69 | 14.38 | 14.48 | 13.81 | qfq | 4,659,123 | 67,803,426 | -1.09% |
| 2024-11-05 | 14.57 | 14.66 | 14.47 | 14.64 | 13.96 | qfq | 5,383,253 | 78,439,602 | 0.62% |
| 2024-11-04 | 14.48 | 14.61 | 14.37 | 14.55 | 13.87 | qfq | 3,370,092 | 48,821,136 | 0.62% |
| 2024-11-01 | 14.48 | 14.62 | 14.35 | 14.46 | 13.79 | qfq | 3,600,418 | 52,115,287 | -0.75% |
| 2024-10-31 | 14.71 | 14.77 | 14.50 | 14.57 | 13.89 | qfq | 5,633,854 | 82,560,627 | -1.62% |
| 2024-10-30 | 14.58 | 14.95 | 14.30 | 14.81 | 14.12 | qfq | 7,438,222 | 109,179,633 | 0.54% |
| 2024-10-29 | 14.60 | 15.43 | 14.31 | 14.73 | 14.05 | qfq | 8,534,755 | 126,814,061 | 1.03% |
| 2024-10-28 | 14.33 | 14.58 | 14.27 | 14.58 | 13.90 | qfq | 2,854,600 | 41,257,907 | 1.89% |
| 2024-10-25 | 14.25 | 14.39 | 14.25 | 14.31 | 13.65 | qfq | 2,331,115 | 33,323,252 | 0.07% |
| 2024-10-24 | 14.23 | 14.30 | 14.17 | 14.30 | 13.64 | qfq | 1,965,554 | 27,983,710 | 0.56% |
| 2024-10-23 | 14.25 | 14.30 | 14.12 | 14.22 | 13.56 | qfq | 2,230,020 | 31,738,943 | 0.21% |
| 2024-10-22 | 14.10 | 14.19 | 14.02 | 14.19 | 13.53 | qfq | 2,326,554 | 32,865,058 | 0.85% |
| 2024-10-21 | 14.02 | 14.18 | 14.01 | 14.07 | 13.42 | qfq | 3,446,276 | 48,497,697 | 0.29% |
| 2024-10-18 | 13.91 | 14.16 | 13.80 | 14.03 | 13.38 | qfq | 4,194,705 | 58,586,573 | 0.86% |
| 2024-10-17 | 14.21 | 14.21 | 13.86 | 13.91 | 13.26 | qfq | 3,342,200 | 46,789,721 | -1.56% |
| 2024-10-16 | 14.10 | 14.28 | 14.05 | 14.13 | 13.47 | qfq | 2,976,581 | 42,104,839 | -0.91% |
| 2024-10-15 | 14.23 | 14.65 | 14.13 | 14.26 | 13.60 | qfq | 5,117,994 | 73,465,914 | 0.21% |
| 2024-10-14 | 14.29 | 14.35 | 14.05 | 14.23 | 13.57 | qfq | 3,353,941 | 47,627,161 | 0.21% |
| 2024-10-11 | 14.32 | 14.44 | 14.10 | 14.20 | 13.54 | qfq | 2,981,112 | 42,458,949 | -0.84% |
| 2024-10-10 | 14.20 | 14.52 | 14.03 | 14.32 | 13.65 | qfq | 4,625,524 | 66,240,072 | 1.56% |
| 2024-10-09 | 14.89 | 14.98 | 14.07 | 14.10 | 13.45 | qfq | 7,356,140 | 106,826,127 | -5.94% |
| 2024-10-08 | 16.00 | 16.04 | 14.48 | 14.99 | 14.29 | qfq | 12,616,930 | 191,412,728 | 1.70% |
| 2024-09-30 | 14.10 | 14.84 | 13.89 | 14.74 | 14.06 | qfq | 13,320,403 | 191,538,007 | 6.50% |
| 2024-09-27 | 13.72 | 13.93 | 13.63 | 13.84 | 13.20 | qfq | 3,750,231 | 51,695,006 | 1.54% |
| 2024-09-26 | 13.41 | 13.63 | 13.36 | 13.63 | 13.00 | qfq | 2,802,877 | 37,861,477 | 1.49% |
| 2024-09-25 | 13.48 | 13.63 | 13.40 | 13.43 | 12.81 | qfq | 3,738,145 | 50,562,116 | 0.07% |
| 2024-09-24 | 13.18 | 13.45 | 13.15 | 13.42 | 12.80 | qfq | 3,899,770 | 51,990,076 | 2.29% |
| 2024-09-23 | 13.13 | 13.18 | 13.05 | 13.12 | 12.51 | qfq | 1,756,860 | 23,067,034 | 0.23% |
| 2024-09-20 | 12.90 | 13.12 | 12.85 | 13.09 | 12.48 | qfq | 2,640,748 | 34,411,913 | 1.47% |
| 2024-09-19 | 12.79 | 12.95 | 12.70 | 12.90 | 12.30 | qfq | 2,272,742 | 29,188,050 | 1.26% |
| 2024-09-18 | 12.72 | 12.78 | 12.61 | 12.74 | 12.15 | qfq | 1,134,420 | 14,411,693 | 0.47% |
| 2024-09-13 | 12.64 | 12.79 | 12.63 | 12.68 | 12.09 | qfq | 1,120,103 | 14,245,302 | 0.00% |
| 2024-09-12 | 12.61 | 12.75 | 12.56 | 12.68 | 12.09 | qfq | 1,314,333 | 16,635,884 | 0.56% |
| 2024-09-11 | 12.60 | 12.70 | 12.58 | 12.61 | 12.02 | qfq | 782,491 | 9,875,467 | -0.32% |
| 2024-09-10 | 12.68 | 12.71 | 12.51 | 12.65 | 12.06 | qfq | 1,305,162 | 16,449,303 | -0.08% |
| 2024-09-09 | 12.63 | 12.69 | 12.52 | 12.66 | 12.07 | qfq | 1,324,993 | 16,711,930 | 0.40% |
| 2024-09-06 | 12.60 | 12.71 | 12.60 | 12.61 | 12.02 | qfq | 1,235,680 | 15,626,864 | -0.39% |
| 2024-09-05 | 12.57 | 12.66 | 12.52 | 12.66 | 12.07 | qfq | 1,290,868 | 16,245,913 | 0.72% |
| 2024-09-04 | 12.51 | 12.66 | 12.51 | 12.57 | 11.99 | qfq | 925,880 | 11,645,287 | -0.08% |
| 2024-09-03 | 12.51 | 12.58 | 12.46 | 12.58 | 12.00 | qfq | 1,410,849 | 17,671,508 | 0.72% |
| 2024-09-02 | 12.69 | 12.69 | 12.40 | 12.49 | 11.91 | qfq | 1,965,754 | 24,634,740 | -1.58% |
| 2024-08-30 | 12.55 | 12.81 | 12.50 | 12.69 | 12.10 | qfq | 2,445,900 | 31,087,913 | 1.12% |
| 2024-08-29 | 12.50 | 12.58 | 12.41 | 12.55 | 11.97 | qfq | 1,452,420 | 18,171,931 | 0.32% |
| 2024-08-28 | 12.61 | 12.69 | 12.45 | 12.51 | 11.93 | qfq | 1,451,860 | 18,234,696 | -1.03% |
| 2024-08-27 | 12.62 | 12.69 | 12.59 | 12.64 | 12.05 | qfq | 921,800 | 11,651,807 | -0.08% |
| 2024-08-26 | 12.53 | 12.65 | 12.51 | 12.65 | 12.06 | qfq | 787,622 | 9,926,115 | 0.72% |
| 2024-08-23 | 12.60 | 12.63 | 12.51 | 12.56 | 11.98 | qfq | 1,186,580 | 14,891,418 | -0.16% |
| 2024-08-22 | 12.72 | 12.72 | 12.56 | 12.58 | 12.00 | qfq | 986,460 | 12,466,633 | -0.63% |
| 2024-08-21 | 12.70 | 12.75 | 12.65 | 12.66 | 12.07 | qfq | 925,160 | 11,749,103 | -0.39% |
| 2024-08-20 | 12.93 | 12.97 | 12.67 | 12.71 | 12.12 | qfq | 1,876,160 | 23,982,476 | -1.70% |
| 2024-08-19 | 12.91 | 12.99 | 12.86 | 12.93 | 12.33 | qfq | 919,340 | 11,903,162 | 0.39% |
| 2024-08-16 | 12.98 | 13.00 | 12.87 | 12.88 | 12.28 | qfq | 1,220,580 | 15,770,429 | -0.77% |
| 2024-08-15 | 12.93 | 13.07 | 12.88 | 12.98 | 12.38 | qfq | 937,452 | 12,184,766 | 0.23% |
| 2024-08-14 | 13.09 | 13.09 | 12.92 | 12.95 | 12.35 | qfq | 883,520 | 11,466,561 | -0.77% |
| 2024-08-13 | 13.04 | 13.12 | 12.98 | 13.05 | 12.44 | qfq | 1,188,432 | 15,497,593 | 0.08% |
| 2024-08-12 | 13.01 | 13.08 | 12.93 | 13.04 | 12.43 | qfq | 1,183,838 | 15,407,928 | 0.23% |
| 2024-08-09 | 13.16 | 13.17 | 13.01 | 13.01 | 12.41 | qfq | 996,233 | 13,035,913 | -0.76% |
| 2024-08-08 | 13.05 | 13.18 | 13.02 | 13.11 | 12.50 | qfq | 1,214,953 | 15,923,788 | -0.30% |
| 2024-08-07 | 13.15 | 13.20 | 13.08 | 13.15 | 12.54 | qfq | 1,094,289 | 14,394,283 | -0.45% |
| 2024-08-06 | 13.20 | 13.31 | 13.08 | 13.21 | 12.60 | qfq | 1,860,377 | 24,553,607 | 0.46% |
| 2024-08-05 | 13.18 | 13.37 | 13.07 | 13.15 | 12.54 | qfq | 2,326,487 | 30,823,123 | -0.30% |
| 2024-08-02 | 13.20 | 13.34 | 13.14 | 13.19 | 12.58 | qfq | 1,862,197 | 24,667,871 | -0.38% |
| 2024-08-01 | 13.20 | 13.28 | 13.16 | 13.24 | 12.63 | qfq | 1,917,309 | 25,354,741 | 0.30% |
| 2024-07-31 | 12.88 | 13.26 | 12.85 | 13.20 | 12.59 | qfq | 2,748,660 | 36,058,084 | 2.80% |
| 2024-07-30 | 12.80 | 12.85 | 12.74 | 12.84 | 12.24 | qfq | 893,145 | 11,441,073 | 0.16% |
| 2024-07-29 | 12.86 | 12.90 | 12.77 | 12.82 | 12.22 | qfq | 1,081,282 | 13,874,633 | -0.31% |
| 2024-07-26 | 12.86 | 12.95 | 12.80 | 12.86 | 12.26 | qfq | 1,428,890 | 18,377,385 | 0.08% |
| 2024-07-25 | 12.67 | 12.88 | 12.62 | 12.85 | 12.25 | qfq | 1,477,830 | 18,869,450 | 1.74% |
| 2024-07-24 | 12.73 | 12.82 | 12.61 | 12.63 | 12.04 | qfq | 1,320,813 | 16,741,023 | -0.63% |
| 2024-07-23 | 12.80 | 12.89 | 12.71 | 12.71 | 12.12 | qfq | 1,369,920 | 17,559,249 | -0.78% |
| 2024-07-22 | 12.85 | 12.89 | 12.73 | 12.81 | 12.22 | qfq | 1,183,360 | 15,150,904 | -0.39% |
| 2024-07-19 | 12.85 | 12.96 | 12.77 | 12.86 | 12.26 | qfq | 1,920,680 | 24,708,219 | -0.69% |
| 2024-07-18 | 12.83 | 12.95 | 12.65 | 12.95 | 12.35 | qfq | 2,177,420 | 27,885,746 | -0.69% |
| 2024-07-17 | 13.19 | 13.20 | 12.98 | 13.04 | 12.19 | qfq | 2,088,300 | 27,267,225 | -1.06% |
| 2024-07-16 | 13.24 | 13.30 | 13.14 | 13.18 | 12.32 | qfq | 1,165,900 | 15,406,674 | -0.45% |
| 2024-07-15 | 13.29 | 13.31 | 13.19 | 13.24 | 12.37 | qfq | 1,340,210 | 17,764,370 | -0.45% |
| 2024-07-12 | 13.20 | 13.40 | 13.15 | 13.30 | 12.43 | qfq | 2,324,441 | 30,907,754 | 0.53% |
| 2024-07-11 | 13.01 | 13.29 | 13.01 | 13.23 | 12.36 | qfq | 2,890,941 | 38,000,198 | 2.00% |
| 2024-07-10 | 12.90 | 13.09 | 12.88 | 12.97 | 12.12 | qfq | 2,090,198 | 27,105,449 | 0.78% |
| 2024-07-09 | 12.54 | 12.87 | 12.50 | 12.87 | 12.03 | qfq | 2,031,923 | 25,789,631 | 2.88% |
| 2024-07-08 | 12.66 | 12.67 | 12.49 | 12.51 | 11.69 | qfq | 1,417,743 | 17,788,685 | -1.34% |
| 2024-07-05 | 12.62 | 12.70 | 12.56 | 12.68 | 11.85 | qfq | 1,258,861 | 15,872,737 | 0.63% |
| 2024-07-04 | 12.86 | 12.90 | 12.58 | 12.60 | 11.78 | qfq | 1,659,587 | 21,125,495 | -2.02% |
| 2024-07-03 | 12.92 | 13.09 | 12.85 | 12.86 | 12.02 | qfq | 1,929,140 | 24,992,363 | -0.62% |
| 2024-07-02 | 12.82 | 13.15 | 12.82 | 12.94 | 12.09 | qfq | 2,217,160 | 28,786,720 | 0.47% |
| 2024-07-01 | 12.68 | 12.89 | 12.60 | 12.88 | 12.04 | qfq | 2,053,451 | 26,170,326 | 2.14% |
| 2024-06-28 | 12.50 | 12.73 | 12.50 | 12.61 | 11.78 | qfq | 2,017,131 | 25,512,458 | 0.32% |
| 2024-06-27 | 12.78 | 12.83 | 12.50 | 12.57 | 11.75 | qfq | 1,369,800 | 17,338,545 | -1.57% |
| 2024-06-26 | 12.61 | 12.77 | 12.58 | 12.77 | 11.93 | qfq | 1,777,460 | 22,546,985 | 0.95% |
| 2024-06-25 | 12.56 | 12.74 | 12.52 | 12.65 | 11.82 | qfq | 1,938,369 | 24,517,669 | 0.72% |
| 2024-06-24 | 12.85 | 12.91 | 12.54 | 12.56 | 11.74 | qfq | 2,611,574 | 33,065,669 | -2.56% |
| 2024-06-21 | 12.82 | 12.96 | 12.77 | 12.89 | 12.05 | qfq | 1,183,913 | 15,246,911 | 0.55% |
| 2024-06-20 | 13.08 | 13.10 | 12.76 | 12.82 | 11.98 | qfq | 2,379,920 | 30,658,005 | -1.84% |
| 2024-06-19 | 13.14 | 13.14 | 13.06 | 13.06 | 12.21 | qfq | 1,271,340 | 16,643,425 | -0.31% |
| 2024-06-18 | 13.08 | 13.16 | 13.06 | 13.10 | 12.24 | qfq | 1,273,060 | 16,679,184 | 0.00% |
| 2024-06-17 | 13.11 | 13.21 | 13.04 | 13.10 | 12.24 | qfq | 1,320,500 | 17,325,267 | -0.38% |
| 2024-06-14 | 13.08 | 13.18 | 13.05 | 13.15 | 12.29 | qfq | 1,668,581 | 21,898,240 | 0.54% |
| 2024-06-13 | 13.19 | 13.25 | 13.05 | 13.08 | 12.22 | qfq | 1,806,994 | 23,728,197 | -1.13% |
| 2024-06-12 | 13.20 | 13.29 | 13.15 | 13.23 | 12.36 | qfq | 1,658,280 | 21,917,816 | 0.00% |
| 2024-06-11 | 13.28 | 13.38 | 13.15 | 13.23 | 12.36 | qfq | 1,618,940 | 21,448,853 | -1.27% |
| 2024-06-07 | 13.25 | 13.42 | 13.25 | 13.40 | 12.52 | qfq | 2,008,386 | 26,788,679 | 1.28% |
| 2024-06-06 | 13.49 | 13.49 | 13.18 | 13.23 | 12.36 | qfq | 2,639,841 | 35,122,560 | -1.42% |
| 2024-06-05 | 13.55 | 13.57 | 13.41 | 13.42 | 12.54 | qfq | 2,307,149 | 31,136,826 | -0.67% |
| 2024-06-04 | 13.39 | 13.54 | 13.35 | 13.51 | 12.63 | qfq | 2,029,398 | 27,288,509 | 0.52% |
| 2024-06-03 | 13.67 | 13.68 | 13.32 | 13.44 | 12.56 | qfq | 2,606,040 | 35,120,683 | -1.68% |
| 2024-05-31 | 13.59 | 13.71 | 13.55 | 13.67 | 12.78 | qfq | 1,599,260 | 21,837,832 | 0.74% |
| 2024-05-30 | 13.68 | 13.72 | 13.55 | 13.57 | 12.68 | qfq | 1,775,040 | 24,170,303 | -0.88% |
| 2024-05-29 | 13.80 | 13.80 | 13.65 | 13.69 | 12.79 | qfq | 1,354,580 | 18,600,977 | -0.65% |
| 2024-05-28 | 13.87 | 13.89 | 13.77 | 13.78 | 12.88 | qfq | 1,411,160 | 19,505,631 | -0.51% |
| 2024-05-27 | 13.74 | 13.88 | 13.66 | 13.85 | 12.94 | qfq | 1,642,620 | 22,612,620 | 1.32% |
| 2024-05-24 | 13.68 | 13.84 | 13.66 | 13.67 | 12.78 | qfq | 1,996,110 | 27,436,269 | -0.44% |
| 2024-05-23 | 14.00 | 14.01 | 13.70 | 13.73 | 12.83 | qfq | 3,149,967 | 43,499,896 | -2.14% |
| 2024-05-22 | 14.00 | 14.14 | 13.99 | 14.03 | 13.11 | qfq | 2,098,720 | 29,511,236 | -0.07% |
| 2024-05-21 | 13.99 | 14.07 | 13.94 | 14.04 | 13.12 | qfq | 2,045,701 | 28,657,043 | -0.21% |
| 2024-05-20 | 13.87 | 14.08 | 13.85 | 14.07 | 13.15 | qfq | 3,094,120 | 43,334,411 | 1.30% |
| 2024-05-17 | 13.88 | 13.92 | 13.75 | 13.89 | 12.98 | qfq | 2,223,600 | 30,740,857 | 0.51% |
| 2024-05-16 | 13.94 | 14.06 | 13.79 | 13.82 | 12.92 | qfq | 2,599,120 | 36,154,382 | -1.22% |
| 2024-05-15 | 14.09 | 14.14 | 13.96 | 13.99 | 13.07 | qfq | 1,892,510 | 26,555,620 | -0.85% |
| 2024-05-14 | 14.02 | 14.11 | 13.99 | 14.11 | 13.19 | qfq | 2,929,360 | 41,186,874 | 0.64% |
| 2024-05-13 | 13.84 | 14.07 | 13.72 | 14.02 | 13.10 | qfq | 4,569,795 | 63,592,063 | 0.65% |
| 2024-05-10 | 13.90 | 13.99 | 13.85 | 13.93 | 13.02 | qfq | 2,457,229 | 34,218,790 | 0.14% |
| 2024-05-09 | 13.76 | 13.97 | 13.72 | 13.91 | 13.00 | qfq | 2,895,534 | 40,280,714 | 0.87% |
| 2024-05-08 | 13.88 | 13.90 | 13.76 | 13.79 | 12.89 | qfq | 2,611,177 | 36,063,343 | -0.93% |
| 2024-05-07 | 14.04 | 14.07 | 13.82 | 13.92 | 13.01 | qfq | 4,105,293 | 57,166,225 | -0.85% |
| 2024-05-06 | 14.03 | 14.10 | 13.95 | 14.04 | 13.12 | qfq | 4,863,293 | 68,237,871 | 0.72% |
| 2024-04-30 | 14.20 | 14.20 | 13.88 | 13.94 | 13.03 | qfq | 7,692,526 | 107,644,926 | -3.53% |
| 2024-04-29 | 14.28 | 14.45 | 13.98 | 14.45 | 13.50 | qfq | 7,005,197 | 99,638,213 | 1.90% |
| 2024-04-26 | 14.10 | 14.21 | 13.90 | 14.18 | 13.25 | qfq | 6,352,205 | 89,208,884 | 0.28% |
| 2024-04-25 | 13.77 | 14.28 | 13.76 | 14.14 | 13.21 | qfq | 7,070,642 | 99,464,399 | 2.46% |
| 2024-04-24 | 13.79 | 13.81 | 13.65 | 13.80 | 12.90 | qfq | 3,150,923 | 43,252,896 | 0.22% |
| 2024-04-23 | 13.81 | 13.83 | 13.70 | 13.77 | 12.87 | qfq | 3,012,848 | 41,421,517 | 0.00% |
| 2024-04-22 | 13.70 | 13.87 | 13.64 | 13.77 | 12.87 | qfq | 3,876,193 | 53,396,197 | 0.44% |
| 2024-04-19 | 13.69 | 13.91 | 13.60 | 13.71 | 12.81 | qfq | 4,913,472 | 67,516,315 | -0.15% |
| 2024-04-18 | 13.55 | 13.94 | 13.51 | 13.73 | 12.83 | qfq | 5,349,585 | 73,792,735 | 1.03% |
| 2024-04-17 | 13.40 | 13.61 | 13.30 | 13.59 | 12.70 | qfq | 4,619,954 | 62,348,339 | 2.64% |
| 2024-04-16 | 13.72 | 13.73 | 13.23 | 13.24 | 12.37 | qfq | 6,589,528 | 88,520,387 | -3.64% |
| 2024-04-15 | 13.53 | 13.89 | 13.37 | 13.74 | 12.84 | qfq | 6,117,572 | 83,660,237 | 1.03% |
| 2024-04-12 | 13.66 | 13.80 | 13.58 | 13.60 | 12.71 | qfq | 3,090,805 | 42,253,564 | -0.07% |
| 2024-04-11 | 13.44 | 13.72 | 13.34 | 13.61 | 12.72 | qfq | 3,528,622 | 47,976,995 | 1.26% |
| 2024-04-10 | 13.58 | 13.62 | 13.42 | 13.44 | 12.56 | qfq | 2,579,623 | 34,875,560 | -0.88% |
| 2024-04-09 | 13.36 | 13.56 | 13.30 | 13.56 | 12.67 | qfq | 2,969,996 | 39,882,776 | 0.97% |
| 2024-04-08 | 13.44 | 13.58 | 13.41 | 13.43 | 12.55 | qfq | 3,312,576 | 44,745,342 | -0.59% |
| 2024-04-03 | 13.50 | 13.54 | 13.32 | 13.51 | 12.63 | qfq | 4,298,798 | 57,748,790 | 0.15% |
| 2024-04-02 | 13.36 | 13.50 | 13.34 | 13.49 | 12.61 | qfq | 5,493,544 | 73,946,098 | 0.97% |
| 2024-04-01 | 13.17 | 13.38 | 13.13 | 13.36 | 12.49 | qfq | 4,504,284 | 59,672,660 | 1.91% |
| 2024-03-29 | 12.90 | 13.13 | 12.89 | 13.11 | 12.25 | qfq | 4,094,896 | 53,373,497 | 1.55% |
| 2024-03-28 | 12.77 | 12.94 | 12.77 | 12.91 | 12.06 | qfq | 2,400,781 | 30,906,181 | 0.86% |
| 2024-03-27 | 12.90 | 12.94 | 12.79 | 12.80 | 11.96 | qfq | 1,895,529 | 24,409,645 | -0.85% |
| 2024-03-26 | 12.82 | 12.94 | 12.80 | 12.91 | 12.06 | qfq | 2,134,440 | 27,460,262 | 0.47% |
| 2024-03-25 | 12.83 | 12.98 | 12.80 | 12.85 | 12.01 | qfq | 2,453,405 | 31,661,747 | -0.46% |
| 2024-03-22 | 12.94 | 12.99 | 12.71 | 12.91 | 12.06 | qfq | 3,392,267 | 43,613,774 | -0.31% |
| 2024-03-21 | 13.11 | 13.13 | 12.92 | 12.95 | 12.10 | qfq | 3,345,211 | 43,499,354 | -0.99% |
| 2024-03-20 | 13.07 | 13.12 | 13.00 | 13.08 | 12.22 | qfq | 3,044,450 | 39,747,249 | 0.00% |
| 2024-03-19 | 13.17 | 13.23 | 13.07 | 13.08 | 12.22 | qfq | 3,021,833 | 39,651,807 | -1.06% |
| 2024-03-18 | 13.03 | 13.24 | 13.02 | 13.22 | 12.35 | qfq | 3,868,639 | 50,931,797 | 1.61% |
| 2024-03-15 | 13.08 | 13.11 | 12.94 | 13.01 | 12.16 | qfq | 4,896,040 | 63,675,694 | -0.61% |
| 2024-03-14 | 12.93 | 13.17 | 12.90 | 13.09 | 12.23 | qfq | 6,269,166 | 81,947,054 | 1.47% |
| 2024-03-13 | 13.02 | 13.02 | 12.85 | 12.90 | 12.06 | qfq | 3,305,115 | 42,743,607 | -0.92% |
| 2024-03-12 | 12.98 | 13.11 | 12.94 | 13.02 | 12.17 | qfq | 3,905,675 | 50,867,444 | 0.31% |
| 2024-03-11 | 12.90 | 13.00 | 12.85 | 12.98 | 12.13 | qfq | 2,929,431 | 37,857,180 | 0.62% |
| 2024-03-08 | 12.93 | 12.99 | 12.80 | 12.90 | 12.06 | qfq | 4,276,700 | 55,007,075 | -0.31% |
| 2024-03-07 | 13.49 | 13.49 | 12.92 | 12.94 | 12.09 | qfq | 5,029,729 | 66,442,088 | -4.50% |
| 2024-03-06 | 13.07 | 13.55 | 13.01 | 13.55 | 12.66 | qfq | 6,963,780 | 93,097,578 | 3.67% |
| 2024-03-05 | 13.00 | 13.10 | 12.90 | 13.07 | 12.21 | qfq | 2,951,577 | 38,379,524 | 0.08% |
| 2024-03-04 | 12.91 | 13.10 | 12.81 | 13.06 | 12.21 | qfq | 3,138,913 | 40,705,048 | 1.08% |
| 2024-03-01 | 12.87 | 12.93 | 12.77 | 12.92 | 12.07 | qfq | 2,138,075 | 27,496,739 | 0.39% |
| 2024-02-29 | 12.62 | 12.88 | 12.61 | 12.87 | 12.03 | qfq | 2,413,815 | 30,793,215 | 1.66% |
| 2024-02-28 | 12.96 | 13.12 | 12.66 | 12.66 | 11.83 | qfq | 3,980,568 | 51,453,869 | -2.24% |
| 2024-02-27 | 12.81 | 12.95 | 12.73 | 12.95 | 12.10 | qfq | 2,345,651 | 30,210,023 | 0.94% |
| 2024-02-26 | 12.88 | 12.99 | 12.77 | 12.83 | 11.99 | qfq | 3,040,050 | 39,176,694 | -0.47% |
| 2024-02-23 | 12.90 | 12.92 | 12.77 | 12.89 | 12.05 | qfq | 2,168,579 | 27,824,230 | 0.16% |
| 2024-02-22 | 12.90 | 12.97 | 12.76 | 12.87 | 12.03 | qfq | 3,313,932 | 42,643,223 | -0.31% |
| 2024-02-21 | 12.85 | 13.21 | 12.85 | 12.91 | 12.06 | qfq | 4,849,552 | 63,251,659 | -0.31% |
| 2024-02-20 | 12.80 | 13.06 | 12.71 | 12.95 | 12.10 | qfq | 3,744,905 | 48,401,378 | -0.15% |
| 2024-02-19 | 12.62 | 13.00 | 12.62 | 12.97 | 12.12 | qfq | 6,841,989 | 87,881,930 | 2.77% |
| 2024-02-08 | 12.04 | 12.76 | 11.90 | 12.62 | 11.79 | qfq | 6,692,312 | 82,913,468 | 5.78% |
| 2024-02-07 | 11.85 | 12.07 | 11.66 | 11.93 | 11.15 | qfq | 4,055,993 | 48,267,282 | 0.42% |
| 2024-02-06 | 11.04 | 11.99 | 10.96 | 11.88 | 11.10 | qfq | 4,881,026 | 56,113,326 | 5.13% |
| 2024-02-05 | 11.60 | 11.68 | 11.03 | 11.30 | 10.56 | qfq | 6,696,784 | 75,725,067 | -4.48% |
| 2024-02-02 | 11.69 | 11.99 | 11.41 | 11.83 | 11.06 | qfq | 5,552,748 | 65,091,379 | 1.02% |
| 2024-02-01 | 11.94 | 11.96 | 11.62 | 11.71 | 10.94 | qfq | 5,291,138 | 62,374,480 | -2.17% |
| 2024-01-31 | 12.26 | 12.35 | 11.92 | 11.97 | 11.19 | qfq | 5,537,576 | 66,960,459 | -2.68% |
| 2024-01-30 | 12.80 | 12.89 | 12.23 | 12.30 | 11.49 | qfq | 7,596,139 | 95,050,106 | -3.98% |
| 2024-01-29 | 13.06 | 13.26 | 12.80 | 12.81 | 11.97 | qfq | 10,453,365 | 136,093,307 | -4.33% |
| 2024-01-26 | 12.86 | 14.00 | 12.75 | 13.39 | 12.51 | qfq | 15,310,559 | 203,078,887 | 4.12% |
| 2024-01-25 | 12.55 | 12.87 | 12.44 | 12.86 | 12.02 | qfq | 6,151,537 | 77,865,975 | 4.98% |
| 2024-01-24 | 11.83 | 12.29 | 11.73 | 12.25 | 11.45 | qfq | 3,466,373 | 41,763,713 | 3.20% |
| 2024-01-23 | 11.80 | 11.97 | 11.47 | 11.87 | 11.09 | qfq | 3,447,641 | 40,307,759 | 0.25% |
| 2024-01-22 | 12.53 | 12.56 | 11.74 | 11.84 | 11.07 | qfq | 4,409,465 | 53,613,365 | -5.43% |
| 2024-01-19 | 12.62 | 12.68 | 12.45 | 12.52 | 11.70 | qfq | 2,320,260 | 29,106,378 | -1.03% |
| 2024-01-18 | 12.66 | 12.75 | 12.21 | 12.65 | 11.82 | qfq | 4,733,327 | 59,096,034 | -1.17% |
| 2024-01-17 | 12.80 | 13.22 | 12.80 | 12.80 | 11.96 | qfq | 4,787,660 | 62,201,258 | -0.70% |
| 2024-01-16 | 12.82 | 12.96 | 12.73 | 12.89 | 12.05 | qfq | 2,942,280 | 37,796,788 | 0.31% |
| 2024-01-15 | 12.65 | 12.95 | 12.44 | 12.85 | 12.01 | qfq | 4,012,920 | 51,242,083 | -0.46% |
| 2024-01-12 | 12.88 | 13.07 | 12.85 | 12.91 | 12.06 | qfq | 3,149,000 | 40,810,160 | -0.31% |
| 2024-01-11 | 12.99 | 13.03 | 12.83 | 12.95 | 12.10 | qfq | 3,955,156 | 51,091,376 | -0.46% |
| 2024-01-10 | 12.69 | 13.22 | 12.67 | 13.01 | 12.16 | qfq | 6,866,064 | 89,327,192 | 1.40% |
| 2024-01-09 | 12.44 | 12.83 | 12.40 | 12.83 | 11.99 | qfq | 3,801,508 | 48,284,264 | 3.38% |
| 2024-01-08 | 12.72 | 12.76 | 12.40 | 12.41 | 11.60 | qfq | 3,013,854 | 37,812,143 | -2.36% |
| 2024-01-05 | 12.72 | 12.86 | 12.64 | 12.71 | 11.88 | qfq | 1,877,160 | 23,959,061 | -0.08% |
| 2024-01-04 | 12.80 | 12.81 | 12.65 | 12.72 | 11.89 | qfq | 1,407,907 | 17,879,708 | -0.31% |
| 2024-01-03 | 12.65 | 12.84 | 12.64 | 12.76 | 11.92 | qfq | 1,835,640 | 23,395,768 | -0.16% |
| 2024-01-02 | 12.47 | 12.81 | 12.40 | 12.78 | 11.94 | qfq | 2,570,240 | 32,576,303 | 2.32% |
| 2023-12-29 | 12.44 | 12.50 | 12.39 | 12.49 | 11.67 | qfq | 1,963,700 | 24,431,749 | 0.00% |
| 2023-12-28 | 12.22 | 12.51 | 12.15 | 12.49 | 11.67 | qfq | 1,535,920 | 19,032,128 | 2.21% |
| 2023-12-27 | 12.10 | 12.27 | 12.09 | 12.22 | 11.42 | qfq | 1,122,543 | 13,668,921 | 0.58% |
| 2023-12-26 | 12.28 | 12.39 | 12.13 | 12.15 | 11.35 | qfq | 1,274,934 | 15,590,780 | -1.22% |
| 2023-12-25 | 12.24 | 12.40 | 12.10 | 12.30 | 11.49 | qfq | 2,116,495 | 25,852,482 | -0.24% |
| 2023-12-22 | 12.44 | 12.49 | 12.27 | 12.33 | 11.52 | qfq | 2,018,508 | 24,963,404 | -1.20% |
| 2023-12-21 | 12.28 | 12.48 | 12.17 | 12.48 | 11.66 | qfq | 1,683,880 | 20,781,865 | 0.81% |
| 2023-12-20 | 12.45 | 12.54 | 12.36 | 12.38 | 11.57 | qfq | 1,196,028 | 14,894,998 | -0.40% |
| 2023-12-19 | 12.52 | 12.52 | 12.35 | 12.43 | 11.62 | qfq | 1,325,424 | 16,468,420 | -0.48% |
| 2023-12-18 | 12.64 | 12.68 | 12.47 | 12.49 | 11.67 | qfq | 1,426,397 | 17,895,801 | -0.95% |
| 2023-12-15 | 12.67 | 12.72 | 12.55 | 12.61 | 11.78 | qfq | 1,930,111 | 24,389,405 | -0.39% |
| 2023-12-14 | 12.62 | 12.74 | 12.58 | 12.66 | 11.83 | qfq | 1,930,320 | 24,419,526 | 0.40% |
| 2023-12-13 | 12.86 | 12.91 | 12.57 | 12.61 | 11.78 | qfq | 2,336,480 | 29,747,805 | -2.02% |
| 2023-12-12 | 12.82 | 12.89 | 12.73 | 12.87 | 12.03 | qfq | 1,345,340 | 17,236,946 | 0.55% |
| 2023-12-11 | 12.77 | 12.83 | 12.47 | 12.80 | 11.96 | qfq | 2,617,405 | 33,269,913 | 0.23% |
| 2023-12-08 | 12.95 | 13.07 | 12.71 | 12.77 | 11.93 | qfq | 2,518,300 | 32,444,810 | -1.69% |
| 2023-12-07 | 13.01 | 13.05 | 12.88 | 12.99 | 12.14 | qfq | 1,888,620 | 24,506,389 | -0.08% |
| 2023-12-06 | 12.93 | 13.09 | 12.82 | 13.00 | 12.15 | qfq | 2,389,320 | 30,963,069 | 0.78% |
| 2023-12-05 | 13.03 | 13.09 | 12.89 | 12.90 | 12.06 | qfq | 2,362,600 | 30,705,308 | -1.07% |
| 2023-12-04 | 13.08 | 13.14 | 13.04 | 13.04 | 12.19 | qfq | 1,642,075 | 21,485,036 | 0.08% |
| 2023-12-01 | 13.06 | 13.15 | 13.00 | 13.03 | 12.18 | qfq | 1,790,160 | 23,385,489 | -0.23% |
| 2023-11-30 | 13.06 | 13.15 | 12.98 | 13.06 | 12.21 | qfq | 1,228,705 | 16,042,389 | 0.23% |
| 2023-11-29 | 13.17 | 13.19 | 13.03 | 13.03 | 12.18 | qfq | 1,219,384 | 15,955,658 | -1.14% |
| 2023-11-28 | 13.15 | 13.19 | 13.08 | 13.18 | 12.32 | qfq | 1,231,574 | 16,196,446 | 0.23% |
| 2023-11-27 | 13.13 | 13.17 | 12.99 | 13.15 | 12.29 | qfq | 1,524,977 | 19,963,693 | 0.38% |
| 2023-11-24 | 13.14 | 13.20 | 13.05 | 13.10 | 12.24 | qfq | 1,266,840 | 16,615,201 | -0.38% |
| 2023-11-23 | 13.09 | 13.18 | 13.05 | 13.15 | 12.29 | qfq | 1,725,940 | 22,634,935 | 0.54% |
| 2023-11-22 | 13.14 | 13.25 | 13.08 | 13.08 | 12.22 | qfq | 1,682,319 | 22,138,080 | -0.15% |
| 2023-11-21 | 13.19 | 13.25 | 13.08 | 13.10 | 12.24 | qfq | 2,726,880 | 35,879,125 | -0.61% |
| 2023-11-20 | 12.99 | 13.19 | 12.96 | 13.18 | 12.32 | qfq | 2,545,899 | 33,377,160 | 0.84% |
| 2023-11-17 | 12.91 | 13.15 | 12.85 | 13.07 | 12.21 | qfq | 3,873,278 | 50,637,764 | 0.77% |
| 2023-11-16 | 12.85 | 13.01 | 12.80 | 12.97 | 12.12 | qfq | 2,398,632 | 30,975,647 | 0.93% |
| 2023-11-15 | 12.79 | 12.88 | 12.74 | 12.85 | 12.01 | qfq | 2,120,893 | 27,195,469 | 0.94% |
| 2023-11-14 | 12.74 | 12.77 | 12.66 | 12.73 | 11.90 | qfq | 1,259,220 | 16,000,108 | -0.08% |
| 2023-11-13 | 12.72 | 12.81 | 12.66 | 12.74 | 11.91 | qfq | 1,750,872 | 22,278,924 | 0.39% |
| 2023-11-10 | 12.74 | 12.74 | 12.60 | 12.69 | 11.86 | qfq | 1,144,550 | 14,488,065 | 0.00% |
| 2023-11-09 | 12.75 | 12.79 | 12.66 | 12.69 | 11.86 | qfq | 1,365,305 | 17,352,199 | -0.24% |
| 2023-11-08 | 12.71 | 12.77 | 12.65 | 12.72 | 11.89 | qfq | 1,396,200 | 17,764,367 | 0.08% |
| 2023-11-07 | 12.78 | 12.78 | 12.66 | 12.71 | 11.88 | qfq | 1,127,768 | 14,325,943 | -0.39% |
| 2023-11-06 | 12.65 | 12.77 | 12.58 | 12.76 | 11.92 | qfq | 1,937,008 | 24,591,435 | 1.51% |
| 2023-11-03 | 12.52 | 12.64 | 12.52 | 12.57 | 11.75 | qfq | 1,229,610 | 15,476,922 | 0.08% |
| 2023-11-02 | 12.70 | 12.71 | 12.54 | 12.56 | 11.74 | qfq | 1,634,900 | 20,589,670 | -0.63% |
| 2023-11-01 | 12.72 | 12.75 | 12.52 | 12.64 | 11.81 | qfq | 1,606,519 | 20,231,525 | -0.32% |
| 2023-10-31 | 12.74 | 12.81 | 12.62 | 12.68 | 11.85 | qfq | 2,709,543 | 34,366,635 | -0.47% |
| 2023-10-30 | 12.68 | 12.87 | 12.64 | 12.74 | 11.91 | qfq | 2,481,895 | 31,557,517 | 0.79% |
| 2023-10-27 | 12.54 | 12.67 | 12.46 | 12.64 | 11.81 | qfq | 1,939,717 | 24,477,358 | 0.96% |
| 2023-10-26 | 12.37 | 12.52 | 12.32 | 12.52 | 11.70 | qfq | 1,435,508 | 17,832,821 | 0.48% |
| 2023-10-25 | 12.15 | 12.47 | 12.15 | 12.46 | 11.64 | qfq | 2,264,710 | 27,999,411 | 2.81% |
| 2023-10-24 | 11.98 | 12.13 | 11.96 | 12.12 | 11.33 | qfq | 1,928,214 | 23,239,338 | 1.51% |
| 2023-10-23 | 12.12 | 12.20 | 11.88 | 11.94 | 11.16 | qfq | 1,726,971 | 20,785,987 | -1.89% |
| 2023-10-20 | 12.16 | 12.32 | 12.14 | 12.17 | 11.37 | qfq | 1,143,520 | 13,985,111 | -0.41% |
| 2023-10-19 | 12.21 | 12.35 | 12.15 | 12.22 | 11.42 | qfq | 1,710,960 | 20,957,439 | -0.33% |
| 2023-10-18 | 12.55 | 12.56 | 12.22 | 12.26 | 11.46 | qfq | 2,521,112 | 31,157,355 | -2.62% |
| 2023-10-17 | 12.57 | 12.63 | 12.49 | 12.59 | 11.77 | qfq | 1,048,880 | 13,163,265 | 0.24% |
| 2023-10-16 | 12.60 | 12.63 | 12.47 | 12.56 | 11.74 | qfq | 2,105,700 | 26,361,994 | -0.16% |
| 2023-10-13 | 12.70 | 12.72 | 12.57 | 12.58 | 11.76 | qfq | 1,596,300 | 20,165,388 | -1.18% |
| 2023-10-12 | 12.63 | 12.78 | 12.63 | 12.73 | 11.90 | qfq | 1,874,481 | 23,828,482 | 0.47% |
| 2023-10-11 | 12.76 | 12.77 | 12.65 | 12.67 | 11.84 | qfq | 1,844,821 | 23,411,124 | -0.63% |
| 2023-10-10 | 12.80 | 12.89 | 12.69 | 12.75 | 11.92 | qfq | 2,512,180 | 32,081,312 | -0.39% |
| 2023-10-09 | 12.90 | 12.99 | 12.76 | 12.80 | 11.96 | qfq | 3,046,708 | 39,205,285 | -1.69% |
| 2023-09-28 | 12.89 | 13.03 | 12.87 | 13.02 | 12.17 | qfq | 2,135,528 | 27,667,470 | 1.09% |
| 2023-09-27 | 12.87 | 12.99 | 12.86 | 12.88 | 12.04 | qfq | 2,285,657 | 29,511,450 | -0.16% |
| 2023-09-26 | 12.85 | 12.95 | 12.85 | 12.90 | 12.06 | qfq | 1,770,521 | 22,821,476 | 0.16% |
| 2023-09-25 | 13.02 | 13.06 | 12.87 | 12.88 | 12.04 | qfq | 2,712,069 | 35,110,648 | -1.15% |
| 2023-09-22 | 12.94 | 13.09 | 12.94 | 13.03 | 12.18 | qfq | 3,207,656 | 41,688,176 | 0.23% |
| 2023-09-21 | 13.00 | 13.10 | 12.97 | 13.00 | 12.15 | qfq | 2,272,886 | 29,588,605 | -0.31% |
| 2023-09-20 | 13.21 | 13.25 | 13.03 | 13.04 | 12.19 | qfq | 3,950,140 | 51,858,519 | -1.44% |
| 2023-09-19 | 13.18 | 13.36 | 13.18 | 13.23 | 12.36 | qfq | 3,350,393 | 44,498,164 | 0.00% |
| 2023-09-18 | 13.28 | 13.30 | 13.08 | 13.23 | 12.36 | qfq | 4,403,891 | 58,058,879 | -0.53% |
| 2023-09-15 | 13.28 | 13.47 | 13.21 | 13.30 | 12.43 | qfq | 6,599,967 | 87,920,139 | 0.30% |
| 2023-09-14 | 14.10 | 14.18 | 13.24 | 13.26 | 12.39 | qfq | 14,404,259 | 194,887,771 | -5.96% |
| 2023-09-13 | 14.42 | 15.05 | 14.10 | 14.10 | 13.18 | qfq | 19,378,305 | 281,165,648 | 2.62% |
| 2023-09-12 | 13.61 | 13.77 | 13.55 | 13.74 | 12.84 | qfq | 2,387,998 | 32,712,531 | 0.59% |
| 2023-09-11 | 13.44 | 13.76 | 13.35 | 13.66 | 12.77 | qfq | 3,142,870 | 42,585,978 | 1.71% |
| 2023-09-08 | 13.27 | 13.48 | 13.23 | 13.43 | 12.55 | qfq | 2,188,660 | 29,175,229 | 0.22% |
| 2023-09-07 | 13.38 | 13.55 | 13.29 | 13.40 | 12.52 | qfq | 1,811,620 | 24,359,996 | -0.37% |
| 2023-09-06 | 13.52 | 13.58 | 13.37 | 13.45 | 12.57 | qfq | 1,480,500 | 19,869,657 | -0.66% |
| 2023-09-05 | 13.52 | 13.64 | 13.47 | 13.54 | 12.65 | qfq | 1,913,651 | 25,905,522 | -0.44% |
| 2023-09-04 | 13.47 | 13.70 | 13.41 | 13.60 | 12.71 | qfq | 3,118,535 | 42,333,126 | 1.12% |
| 2023-09-01 | 13.45 | 13.53 | 13.38 | 13.45 | 12.57 | qfq | 2,232,925 | 29,985,399 | 0.15% |
| 2023-08-31 | 13.62 | 13.75 | 13.36 | 13.43 | 12.55 | qfq | 3,185,579 | 42,821,800 | -1.90% |
| 2023-08-30 | 13.90 | 14.04 | 13.66 | 13.69 | 12.79 | qfq | 3,316,779 | 45,787,608 | -1.23% |
| 2023-08-29 | 13.36 | 13.87 | 13.36 | 13.86 | 12.95 | qfq | 3,319,822 | 45,495,133 | 3.28% |
| 2023-08-28 | 13.88 | 13.88 | 13.35 | 13.42 | 12.54 | qfq | 2,601,075 | 35,293,777 | 0.60% |
| 2023-08-25 | 13.38 | 13.60 | 13.29 | 13.34 | 12.47 | qfq | 2,019,087 | 27,075,841 | -0.37% |
| 2023-08-24 | 13.43 | 13.59 | 13.36 | 13.39 | 12.51 | qfq | 2,083,475 | 27,999,746 | 0.07% |
| 2023-08-23 | 13.62 | 13.65 | 13.30 | 13.38 | 12.50 | qfq | 3,390,340 | 45,648,333 | -1.04% |
| 2023-08-22 | 13.70 | 13.81 | 13.38 | 13.52 | 12.64 | qfq | 4,451,345 | 60,133,434 | -1.24% |
| 2023-08-21 | 14.06 | 14.21 | 13.64 | 13.69 | 12.79 | qfq | 3,506,065 | 48,563,375 | -2.77% |
| 2023-08-18 | 14.15 | 14.31 | 14.08 | 14.08 | 13.16 | qfq | 2,279,400 | 32,369,756 | -0.35% |
| 2023-08-17 | 14.01 | 14.17 | 13.95 | 14.13 | 13.21 | qfq | 1,852,959 | 26,057,982 | 0.28% |
| 2023-08-16 | 14.03 | 14.20 | 14.03 | 14.09 | 13.17 | qfq | 1,951,775 | 27,513,321 | -0.07% |
| 2023-08-15 | 14.35 | 14.44 | 14.04 | 14.10 | 13.18 | qfq | 3,111,648 | 44,111,775 | -2.22% |
| 2023-08-14 | 14.37 | 14.44 | 14.23 | 14.42 | 13.48 | qfq | 1,325,940 | 18,996,496 | 0.28% |
| 2023-08-11 | 14.56 | 14.63 | 14.34 | 14.38 | 13.44 | qfq | 2,104,380 | 30,432,461 | -1.44% |
| 2023-08-10 | 14.33 | 14.60 | 14.31 | 14.59 | 13.63 | qfq | 1,819,957 | 26,388,921 | 1.81% |
| 2023-08-09 | 14.33 | 14.50 | 14.30 | 14.33 | 13.39 | qfq | 1,834,159 | 26,379,107 | -0.28% |
| 2023-08-08 | 14.54 | 14.54 | 14.35 | 14.37 | 13.43 | qfq | 2,425,650 | 34,947,199 | -1.03% |
| 2023-08-07 | 14.58 | 14.67 | 14.51 | 14.52 | 13.57 | qfq | 1,350,680 | 19,680,768 | -0.62% |
| 2023-08-04 | 14.55 | 14.74 | 14.54 | 14.61 | 13.65 | qfq | 1,901,380 | 27,796,008 | 0.27% |
| 2023-08-03 | 14.64 | 14.72 | 14.53 | 14.57 | 13.62 | qfq | 1,950,401 | 28,442,345 | -0.82% |
| 2023-08-02 | 14.72 | 14.94 | 14.63 | 14.69 | 13.73 | qfq | 2,058,780 | 30,261,645 | -0.41% |
| 2023-08-01 | 14.80 | 14.88 | 14.71 | 14.75 | 13.78 | qfq | 2,212,880 | 32,730,647 | -0.74% |
| 2023-07-31 | 14.75 | 14.87 | 14.68 | 14.86 | 13.89 | qfq | 2,764,999 | 40,922,977 | 0.88% |
| 2023-07-28 | 14.62 | 14.80 | 14.55 | 14.73 | 13.77 | qfq | 2,967,950 | 43,591,905 | 0.27% |
| 2023-07-27 | 14.55 | 14.93 | 14.55 | 14.69 | 13.73 | qfq | 3,660,365 | 54,041,358 | 0.96% |
| 2023-07-26 | 14.80 | 14.89 | 14.48 | 14.55 | 13.60 | qfq | 2,907,165 | 42,499,817 | -1.89% |
| 2023-07-25 | 15.03 | 15.25 | 14.76 | 14.83 | 13.86 | qfq | 3,711,297 | 55,229,975 | -0.27% |
| 2023-07-24 | 14.99 | 15.05 | 14.76 | 14.87 | 13.90 | qfq | 2,026,800 | 30,197,422 | -0.80% |
| 2023-07-21 | 14.77 | 15.13 | 14.77 | 14.99 | 14.01 | qfq | 2,138,739 | 32,074,016 | 1.08% |
| 2023-07-20 | 14.89 | 15.01 | 14.79 | 14.83 | 13.86 | qfq | 2,327,700 | 34,657,027 | -0.13% |
| 2023-07-19 | 14.75 | 14.97 | 14.75 | 14.85 | 13.88 | qfq | 2,155,340 | 32,015,256 | 0.20% |
| 2023-07-18 | 14.71 | 14.88 | 14.38 | 14.82 | 13.85 | qfq | 2,630,305 | 38,649,462 | 0.82% |
| 2023-07-17 | 14.23 | 14.77 | 14.16 | 14.70 | 13.74 | qfq | 4,236,729 | 61,757,145 | 2.80% |