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
永安期货600927.SH
最近收盘价12.582026-07-17
最近交易日2026-07-17
成交量（股）7,806,400
成交额（元）99,711,651
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-28 | 2025-12-04 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-30 | 2024-11-05 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.081 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-12-02 | 2023-12-08 | cash_dividend | 0.07 | — | — | — | 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 | 12.79 | 12.94 | 12.58 | 12.58 | 12.58 | qfq | 7,806,400 | 99,711,651 | -2.02% |
| 2026-07-16 | 12.92 | 13.03 | 12.71 | 12.84 | 12.84 | qfq | 6,392,522 | 81,913,775 | -1.76% |
| 2026-07-15 | 12.73 | 13.08 | 12.52 | 13.07 | 13.07 | qfq | 8,172,815 | 104,745,900 | 1.24% |
| 2026-07-14 | 12.62 | 12.91 | 12.58 | 12.91 | 12.91 | qfq | 5,113,348 | 65,336,060 | 2.14% |
| 2026-07-13 | 12.86 | 12.92 | 12.53 | 12.64 | 12.64 | qfq | 5,480,335 | 69,495,033 | -2.24% |
| 2026-07-10 | 12.80 | 13.06 | 12.62 | 12.93 | 12.93 | qfq | 5,348,008 | 68,736,226 | 1.41% |
| 2026-07-09 | 12.66 | 12.79 | 12.49 | 12.75 | 12.75 | qfq | 4,523,280 | 57,166,986 | -0.39% |
| 2026-07-08 | 12.71 | 12.90 | 12.63 | 12.80 | 12.80 | qfq | 5,361,347 | 68,342,819 | 0.71% |
| 2026-07-07 | 12.85 | 13.19 | 12.61 | 12.71 | 12.71 | qfq | 7,483,600 | 96,464,457 | -1.32% |
| 2026-07-06 | 12.90 | 13.03 | 12.75 | 12.88 | 12.88 | qfq | 5,191,901 | 66,831,665 | 0.08% |
| 2026-07-03 | 12.86 | 13.04 | 12.70 | 12.87 | 12.87 | qfq | 6,485,300 | 83,282,235 | 1.34% |
| 2026-07-02 | 12.86 | 13.13 | 12.62 | 12.70 | 12.70 | qfq | 6,429,249 | 82,254,381 | -2.08% |
| 2026-07-01 | 12.55 | 13.14 | 12.36 | 12.97 | 12.97 | qfq | 7,572,850 | 97,275,963 | 4.18% |
| 2026-06-30 | 12.80 | 12.80 | 12.33 | 12.45 | 12.45 | qfq | 4,885,400 | 60,958,578 | -1.35% |
| 2026-06-29 | 12.63 | 12.87 | 12.46 | 12.62 | 12.62 | qfq | 6,137,985 | 77,719,767 | -0.71% |
| 2026-06-26 | 13.36 | 13.36 | 12.66 | 12.71 | 12.59 | qfq | 8,328,767 | 107,505,773 | -5.22% |
| 2026-06-25 | 13.01 | 13.68 | 12.79 | 13.41 | 13.28 | qfq | 9,840,508 | 130,415,812 | 3.31% |
| 2026-06-24 | 13.53 | 13.53 | 12.95 | 12.98 | 12.86 | qfq | 6,001,700 | 78,619,354 | -3.13% |
| 2026-06-23 | 13.25 | 13.68 | 13.20 | 13.40 | 13.27 | qfq | 10,200,400 | 137,297,405 | 1.44% |
| 2026-06-22 | 12.69 | 13.23 | 12.38 | 13.21 | 13.09 | qfq | 9,013,399 | 115,583,502 | 4.02% |
| 2026-06-18 | 12.80 | 13.02 | 12.50 | 12.70 | 12.58 | qfq | 6,906,983 | 88,329,404 | -0.55% |
| 2026-06-17 | 12.93 | 13.05 | 12.67 | 12.77 | 12.65 | qfq | 4,840,326 | 61,907,293 | -1.24% |
| 2026-06-16 | 13.00 | 13.08 | 12.88 | 12.93 | 12.81 | qfq | 6,838,750 | 88,652,429 | -1.37% |
| 2026-06-15 | 12.49 | 13.46 | 12.45 | 13.11 | 12.99 | qfq | 11,762,200 | 154,285,289 | 5.05% |
| 2026-06-12 | 12.13 | 12.61 | 12.11 | 12.48 | 12.36 | qfq | 6,644,185 | 82,494,171 | 2.97% |
| 2026-06-11 | 12.29 | 12.40 | 11.99 | 12.12 | 12.01 | qfq | 4,554,300 | 55,325,625 | -1.78% |
| 2026-06-10 | 12.25 | 12.37 | 12.15 | 12.34 | 12.22 | qfq | 4,536,947 | 55,599,687 | 0.24% |
| 2026-06-09 | 12.43 | 12.46 | 12.21 | 12.31 | 12.19 | qfq | 4,556,949 | 56,106,769 | -0.65% |
| 2026-06-08 | 12.79 | 12.87 | 12.26 | 12.39 | 12.27 | qfq | 7,053,600 | 88,330,989 | -3.88% |
| 2026-06-05 | 13.20 | 13.22 | 12.87 | 12.89 | 12.77 | qfq | 6,390,904 | 83,120,914 | -1.83% |
| 2026-06-04 | 13.42 | 13.48 | 13.04 | 13.13 | 13.01 | qfq | 6,813,652 | 90,058,366 | -2.01% |
| 2026-06-03 | 13.61 | 13.69 | 13.36 | 13.40 | 13.27 | qfq | 5,337,800 | 72,060,051 | -1.18% |
| 2026-06-02 | 13.91 | 13.95 | 13.54 | 13.56 | 13.43 | qfq | 8,733,848 | 119,282,131 | -2.59% |
| 2026-06-01 | 13.91 | 14.02 | 13.72 | 13.92 | 13.79 | qfq | 5,619,500 | 78,030,728 | 0.07% |
| 2026-05-29 | 13.85 | 14.35 | 13.85 | 13.91 | 13.78 | qfq | 8,261,600 | 116,876,817 | 0.80% |
| 2026-05-28 | 14.08 | 14.09 | 13.68 | 13.80 | 13.67 | qfq | 6,885,900 | 95,246,961 | -1.85% |
| 2026-05-27 | 14.13 | 14.34 | 13.85 | 14.06 | 13.93 | qfq | 7,041,200 | 98,885,376 | -1.33% |
| 2026-05-26 | 14.34 | 14.52 | 14.04 | 14.25 | 14.12 | qfq | 6,336,000 | 90,342,496 | -1.38% |
| 2026-05-25 | 14.39 | 14.85 | 14.27 | 14.45 | 14.31 | qfq | 6,746,000 | 97,684,828 | 1.33% |
| 2026-05-22 | 14.52 | 14.58 | 14.14 | 14.26 | 14.13 | qfq | 7,625,400 | 109,007,447 | -1.45% |
| 2026-05-21 | 14.57 | 15.23 | 14.45 | 14.47 | 14.33 | qfq | 12,752,418 | 189,813,001 | -0.55% |
| 2026-05-20 | 14.71 | 14.71 | 14.42 | 14.55 | 14.41 | qfq | 7,260,248 | 105,390,991 | -1.29% |
| 2026-05-19 | 14.92 | 14.95 | 14.46 | 14.74 | 14.60 | qfq | 11,079,500 | 162,455,539 | -0.41% |
| 2026-05-18 | 14.87 | 15.19 | 14.65 | 14.80 | 14.66 | qfq | 11,265,672 | 167,871,528 | 0.54% |
| 2026-05-15 | 15.50 | 15.60 | 14.68 | 14.72 | 14.58 | qfq | 20,789,800 | 312,519,937 | -5.76% |
| 2026-05-14 | 15.59 | 16.30 | 15.42 | 15.62 | 15.47 | qfq | 32,413,331 | 514,796,529 | 1.36% |
| 2026-05-13 | 14.66 | 15.70 | 14.60 | 15.41 | 15.26 | qfq | 22,397,383 | 340,559,979 | 4.47% |
| 2026-05-12 | 14.97 | 14.97 | 14.64 | 14.75 | 14.61 | qfq | 5,243,766 | 77,446,687 | -1.21% |
| 2026-05-11 | 14.91 | 15.01 | 14.72 | 14.93 | 14.79 | qfq | 5,744,700 | 85,459,482 | 0.74% |
| 2026-05-08 | 14.74 | 14.92 | 14.70 | 14.82 | 14.68 | qfq | 4,565,300 | 67,609,612 | 0.27% |
| 2026-05-07 | 14.87 | 14.93 | 14.63 | 14.78 | 14.64 | qfq | 7,576,300 | 111,644,830 | -0.61% |
| 2026-05-06 | 14.97 | 14.97 | 14.64 | 14.87 | 14.73 | qfq | 8,047,900 | 119,414,162 | 0.34% |
| 2026-04-30 | 14.69 | 14.92 | 14.50 | 14.82 | 14.68 | qfq | 6,194,800 | 91,641,725 | 0.88% |
| 2026-04-29 | 14.59 | 14.74 | 14.50 | 14.69 | 14.55 | qfq | 6,529,300 | 95,654,975 | 1.66% |
| 2026-04-28 | 14.45 | 14.62 | 14.44 | 14.45 | 14.31 | qfq | 6,541,700 | 95,100,953 | -0.34% |
| 2026-04-27 | 14.20 | 14.51 | 14.16 | 14.50 | 14.36 | qfq | 10,018,999 | 144,295,759 | 2.84% |
| 2026-04-24 | 14.20 | 14.30 | 13.79 | 14.10 | 13.97 | qfq | 13,054,951 | 182,695,056 | -2.96% |
| 2026-04-23 | 14.66 | 14.66 | 14.37 | 14.53 | 14.39 | qfq | 5,754,148 | 83,333,130 | -0.89% |
| 2026-04-22 | 14.44 | 14.66 | 14.37 | 14.66 | 14.52 | qfq | 4,564,900 | 66,314,978 | 1.59% |
| 2026-04-21 | 14.49 | 14.49 | 14.36 | 14.43 | 14.29 | qfq | 4,109,204 | 59,263,508 | -0.07% |
| 2026-04-20 | 14.70 | 14.70 | 14.37 | 14.44 | 14.30 | qfq | 4,826,200 | 69,734,496 | 0.77% |
| 2026-04-17 | 14.44 | 14.49 | 14.33 | 14.33 | 14.19 | qfq | 3,240,700 | 46,609,852 | -0.76% |
| 2026-04-16 | 14.29 | 14.55 | 14.25 | 14.44 | 14.30 | qfq | 5,773,123 | 83,390,340 | 1.05% |
| 2026-04-15 | 14.18 | 14.50 | 14.18 | 14.29 | 14.16 | qfq | 5,448,300 | 78,224,662 | 0.78% |
| 2026-04-14 | 14.24 | 14.26 | 14.06 | 14.18 | 14.05 | qfq | 3,592,700 | 50,855,944 | 0.50% |
| 2026-04-13 | 14.11 | 14.26 | 14.02 | 14.11 | 13.98 | qfq | 5,789,915 | 81,933,501 | 0.07% |
| 2026-04-10 | 13.90 | 14.42 | 13.85 | 14.10 | 13.97 | qfq | 7,694,047 | 109,182,088 | 2.17% |
| 2026-04-09 | 13.91 | 13.94 | 13.78 | 13.80 | 13.67 | qfq | 4,185,640 | 58,002,582 | -1.50% |
| 2026-04-08 | 13.79 | 14.03 | 13.74 | 14.01 | 13.88 | qfq | 7,083,800 | 98,303,621 | 3.01% |
| 2026-04-07 | 13.65 | 13.65 | 13.41 | 13.60 | 13.47 | qfq | 4,492,400 | 60,828,664 | 1.42% |
| 2026-04-03 | 13.54 | 13.70 | 13.40 | 13.41 | 13.28 | qfq | 3,662,020 | 49,448,780 | -0.52% |
| 2026-04-02 | 13.82 | 13.82 | 13.42 | 13.48 | 13.35 | qfq | 6,161,400 | 83,528,802 | -2.67% |
| 2026-04-01 | 13.97 | 14.00 | 13.78 | 13.85 | 13.72 | qfq | 4,061,991 | 56,277,573 | 0.65% |
| 2026-03-31 | 13.84 | 14.00 | 13.71 | 13.76 | 13.63 | qfq | 4,139,300 | 57,292,297 | -0.51% |
| 2026-03-30 | 13.76 | 13.87 | 13.58 | 13.83 | 13.70 | qfq | 5,488,700 | 75,474,293 | 0.07% |
| 2026-03-27 | 13.68 | 13.90 | 13.66 | 13.82 | 13.69 | qfq | 4,110,700 | 56,793,536 | 0.36% |
| 2026-03-26 | 14.05 | 14.08 | 13.72 | 13.77 | 13.64 | qfq | 4,893,638 | 67,955,488 | -2.20% |
| 2026-03-25 | 13.98 | 14.20 | 13.90 | 14.08 | 13.95 | qfq | 4,368,076 | 61,401,325 | 0.72% |
| 2026-03-24 | 13.94 | 14.02 | 13.79 | 13.98 | 13.85 | qfq | 6,090,482 | 84,699,352 | 1.45% |
| 2026-03-23 | 14.11 | 14.19 | 13.66 | 13.78 | 13.65 | qfq | 9,934,520 | 138,208,365 | -4.04% |
| 2026-03-20 | 14.78 | 14.81 | 14.31 | 14.36 | 14.22 | qfq | 7,212,498 | 104,384,763 | -2.64% |
| 2026-03-19 | 14.79 | 14.94 | 14.65 | 14.75 | 14.61 | qfq | 5,972,262 | 88,289,190 | -1.34% |
| 2026-03-18 | 14.82 | 14.96 | 14.68 | 14.95 | 14.81 | qfq | 7,644,947 | 113,346,993 | 0.67% |
| 2026-03-17 | 14.70 | 15.44 | 14.55 | 14.85 | 14.71 | qfq | 12,603,787 | 188,716,796 | 0.75% |
| 2026-03-16 | 14.55 | 14.82 | 14.50 | 14.74 | 14.60 | qfq | 9,522,599 | 139,847,707 | 1.24% |
| 2026-03-13 | 15.46 | 15.46 | 14.53 | 14.56 | 14.42 | qfq | 18,533,634 | 274,069,344 | -5.88% |
| 2026-03-12 | 15.00 | 15.58 | 14.98 | 15.47 | 15.32 | qfq | 13,340,660 | 205,463,665 | 3.27% |
| 2026-03-11 | 14.96 | 15.06 | 14.73 | 14.98 | 14.84 | qfq | 7,833,699 | 116,764,528 | 0.13% |
| 2026-03-10 | 14.90 | 15.14 | 14.90 | 14.96 | 14.82 | qfq | 6,413,500 | 96,261,173 | 1.01% |
| 2026-03-09 | 15.20 | 15.42 | 14.73 | 14.81 | 14.67 | qfq | 12,223,748 | 181,972,972 | -3.58% |
| 2026-03-06 | 14.73 | 15.60 | 14.69 | 15.36 | 15.21 | qfq | 12,616,705 | 193,178,681 | 4.85% |
| 2026-03-05 | 14.92 | 15.00 | 14.61 | 14.65 | 14.51 | qfq | 5,315,060 | 78,427,140 | -0.88% |
| 2026-03-04 | 14.85 | 15.09 | 14.65 | 14.78 | 14.64 | qfq | 6,145,628 | 91,166,779 | -0.47% |
| 2026-03-03 | 15.27 | 15.39 | 14.82 | 14.85 | 14.71 | qfq | 8,945,409 | 134,902,363 | -2.75% |
| 2026-03-02 | 15.40 | 15.46 | 15.03 | 15.27 | 15.13 | qfq | 9,685,589 | 147,706,950 | -2.24% |
| 2026-02-27 | 14.98 | 15.65 | 14.97 | 15.62 | 15.47 | qfq | 10,629,896 | 164,060,340 | 3.86% |
| 2026-02-26 | 15.25 | 15.25 | 15.00 | 15.04 | 14.90 | qfq | 4,493,851 | 67,798,634 | -1.31% |
| 2026-02-25 | 15.06 | 15.32 | 15.02 | 15.24 | 15.10 | qfq | 5,127,500 | 78,001,521 | 1.74% |
| 2026-02-24 | 15.50 | 15.54 | 14.92 | 14.98 | 14.84 | qfq | 8,059,248 | 121,454,120 | -2.41% |
| 2026-02-13 | 15.30 | 15.78 | 15.27 | 15.35 | 15.21 | qfq | 8,159,498 | 126,768,156 | 0.59% |
| 2026-02-12 | 15.38 | 15.38 | 15.14 | 15.26 | 15.12 | qfq | 4,652,139 | 70,998,554 | -0.26% |
| 2026-02-11 | 15.39 | 15.39 | 15.27 | 15.30 | 15.16 | qfq | 3,490,200 | 53,523,639 | -0.20% |
| 2026-02-10 | 15.34 | 15.44 | 15.23 | 15.33 | 15.19 | qfq | 4,582,600 | 70,287,830 | 0.13% |
| 2026-02-09 | 15.32 | 15.40 | 15.21 | 15.31 | 15.17 | qfq | 4,884,748 | 74,772,641 | 0.66% |
| 2026-02-06 | 15.31 | 15.44 | 15.19 | 15.21 | 15.07 | qfq | 5,636,700 | 86,239,524 | -1.43% |
| 2026-02-05 | 15.50 | 15.61 | 15.20 | 15.43 | 15.28 | qfq | 5,936,401 | 91,498,088 | -0.32% |
| 2026-02-04 | 15.37 | 15.53 | 15.19 | 15.48 | 15.33 | qfq | 5,983,804 | 91,915,952 | 0.72% |
| 2026-02-03 | 15.53 | 15.60 | 15.26 | 15.37 | 15.22 | qfq | 6,826,648 | 105,120,704 | 0.07% |
| 2026-02-02 | 15.80 | 15.94 | 15.34 | 15.36 | 15.21 | qfq | 8,800,300 | 137,628,372 | -3.15% |
| 2026-01-30 | 16.20 | 16.35 | 15.70 | 15.86 | 15.71 | qfq | 8,656,115 | 138,102,892 | -1.80% |
| 2026-01-29 | 16.20 | 16.35 | 15.95 | 16.15 | 16.00 | qfq | 6,789,600 | 109,844,220 | -0.74% |
| 2026-01-28 | 16.65 | 16.70 | 16.21 | 16.27 | 16.12 | qfq | 6,883,348 | 112,961,106 | -2.28% |
| 2026-01-27 | 16.79 | 16.79 | 16.21 | 16.65 | 16.49 | qfq | 8,217,000 | 135,555,942 | -0.42% |
| 2026-01-26 | 16.60 | 16.96 | 16.40 | 16.72 | 16.56 | qfq | 12,535,300 | 209,028,731 | 0.78% |
| 2026-01-23 | 16.34 | 16.86 | 16.28 | 16.59 | 16.43 | qfq | 11,585,070 | 191,490,549 | 1.34% |
| 2026-01-22 | 15.82 | 16.58 | 15.67 | 16.37 | 16.22 | qfq | 15,438,797 | 248,888,984 | 1.17% |
| 2026-01-21 | 16.24 | 16.47 | 16.10 | 16.18 | 16.03 | qfq | 8,718,651 | 141,838,045 | 0.00% |
| 2026-01-20 | 16.20 | 16.37 | 15.94 | 16.18 | 16.03 | qfq | 8,995,642 | 145,230,732 | 0.19% |
| 2026-01-19 | 15.83 | 16.35 | 15.80 | 16.15 | 16.00 | qfq | 10,504,148 | 169,689,963 | 2.60% |
| 2026-01-16 | 16.04 | 16.19 | 15.68 | 15.74 | 15.59 | qfq | 8,315,781 | 131,928,932 | -1.01% |
| 2026-01-15 | 16.24 | 16.40 | 15.77 | 15.90 | 15.75 | qfq | 12,633,200 | 201,460,301 | -3.23% |
| 2026-01-14 | 16.12 | 16.96 | 16.08 | 16.43 | 16.27 | qfq | 19,519,025 | 324,065,068 | 1.92% |
| 2026-01-13 | 16.25 | 16.52 | 16.00 | 16.12 | 15.97 | qfq | 10,953,212 | 177,684,923 | -0.86% |
| 2026-01-12 | 16.00 | 16.30 | 15.98 | 16.26 | 16.11 | qfq | 9,530,200 | 154,469,788 | 1.31% |
| 2026-01-09 | 15.75 | 16.20 | 15.75 | 16.05 | 15.90 | qfq | 7,963,300 | 127,168,427 | 1.78% |
| 2026-01-08 | 15.96 | 15.97 | 15.67 | 15.77 | 15.62 | qfq | 8,524,600 | 134,900,295 | -1.68% |
| 2026-01-07 | 16.28 | 16.34 | 16.00 | 16.04 | 15.89 | qfq | 10,037,011 | 162,102,834 | -1.35% |
| 2026-01-06 | 16.01 | 16.33 | 16.01 | 16.26 | 16.11 | qfq | 13,414,400 | 217,144,230 | 1.56% |
| 2026-01-05 | 16.02 | 16.06 | 15.75 | 16.01 | 15.86 | qfq | 9,417,900 | 150,044,156 | -0.37% |
| 2025-12-31 | 15.95 | 16.39 | 15.87 | 16.07 | 15.92 | qfq | 11,326,624 | 182,915,735 | 1.01% |
| 2025-12-30 | 15.96 | 16.18 | 15.86 | 15.91 | 15.76 | qfq | 11,359,205 | 181,794,340 | -1.06% |
| 2025-12-29 | 15.53 | 16.55 | 15.46 | 16.08 | 15.93 | qfq | 22,576,385 | 362,529,970 | 3.81% |
| 2025-12-26 | 15.38 | 15.66 | 15.36 | 15.49 | 15.34 | qfq | 7,399,977 | 114,822,156 | 0.65% |
| 2025-12-25 | 15.44 | 15.60 | 15.35 | 15.39 | 15.24 | qfq | 7,442,100 | 115,112,369 | -0.32% |
| 2025-12-24 | 14.91 | 15.53 | 14.89 | 15.44 | 15.29 | qfq | 9,741,377 | 149,300,539 | 3.42% |
| 2025-12-23 | 15.10 | 15.16 | 14.91 | 14.93 | 14.79 | qfq | 4,085,057 | 61,274,594 | -1.52% |
| 2025-12-22 | 15.02 | 15.33 | 14.97 | 15.16 | 15.02 | qfq | 6,273,677 | 94,953,309 | 1.07% |
| 2025-12-19 | 15.08 | 15.15 | 14.94 | 15.00 | 14.86 | qfq | 5,432,400 | 81,657,586 | -0.27% |
| 2025-12-18 | 15.23 | 15.24 | 14.98 | 15.04 | 14.90 | qfq | 5,032,177 | 75,807,471 | -1.25% |
| 2025-12-17 | 15.05 | 15.32 | 14.82 | 15.23 | 15.09 | qfq | 8,438,388 | 127,020,584 | 0.66% |
| 2025-12-16 | 14.77 | 15.35 | 14.58 | 15.13 | 14.99 | qfq | 10,814,800 | 161,763,208 | 2.30% |
| 2025-12-15 | 14.88 | 14.95 | 14.69 | 14.79 | 14.65 | qfq | 3,786,714 | 56,148,937 | -1.07% |
| 2025-12-12 | 14.96 | 15.11 | 14.85 | 14.95 | 14.81 | qfq | 6,037,448 | 90,300,294 | 0.20% |
| 2025-12-11 | 15.40 | 15.44 | 14.89 | 14.92 | 14.78 | qfq | 7,438,091 | 112,061,464 | -2.86% |
| 2025-12-10 | 15.47 | 15.55 | 15.12 | 15.36 | 15.21 | qfq | 7,625,248 | 116,624,641 | -0.90% |
| 2025-12-09 | 15.50 | 15.82 | 15.41 | 15.50 | 15.35 | qfq | 12,596,900 | 196,155,862 | -0.83% |
| 2025-12-08 | 15.02 | 16.04 | 15.02 | 15.63 | 15.48 | qfq | 22,147,597 | 345,009,061 | 4.97% |
| 2025-12-05 | 14.38 | 14.99 | 14.38 | 14.89 | 14.75 | qfq | 9,701,407 | 143,176,661 | 3.47% |
| 2025-12-04 | 14.26 | 14.48 | 14.24 | 14.39 | 14.25 | qfq | 3,491,200 | 50,135,817 | 0.28% |
| 2025-12-03 | 14.26 | 14.53 | 14.26 | 14.35 | 14.19 | qfq | 4,262,129 | 61,382,058 | 0.49% |
| 2025-12-02 | 14.40 | 14.45 | 14.21 | 14.28 | 14.13 | qfq | 2,831,596 | 40,395,145 | -0.83% |
| 2025-12-01 | 14.30 | 14.55 | 14.30 | 14.40 | 14.24 | qfq | 4,091,249 | 59,085,650 | 0.42% |
| 2025-11-28 | 14.30 | 14.38 | 14.17 | 14.34 | 14.18 | qfq | 2,582,451 | 36,905,213 | 0.91% |
| 2025-11-27 | 14.26 | 14.35 | 14.18 | 14.21 | 14.06 | qfq | 3,218,100 | 45,820,073 | -0.35% |
| 2025-11-26 | 14.33 | 14.45 | 14.26 | 14.26 | 14.11 | qfq | 3,316,700 | 47,572,448 | -0.49% |
| 2025-11-25 | 14.41 | 14.54 | 14.33 | 14.33 | 14.17 | qfq | 3,806,451 | 54,911,461 | 0.21% |
| 2025-11-24 | 14.40 | 14.42 | 14.17 | 14.30 | 14.15 | qfq | 4,067,573 | 58,138,313 | 0.49% |
| 2025-11-21 | 14.77 | 14.86 | 14.20 | 14.23 | 14.08 | qfq | 6,940,549 | 99,918,976 | -3.85% |
| 2025-11-20 | 15.10 | 15.20 | 14.78 | 14.80 | 14.64 | qfq | 4,924,702 | 73,467,172 | -0.54% |
| 2025-11-19 | 15.15 | 15.27 | 14.85 | 14.88 | 14.72 | qfq | 4,729,100 | 70,968,699 | -1.72% |
| 2025-11-18 | 15.30 | 15.31 | 15.05 | 15.14 | 14.98 | qfq | 4,731,219 | 71,852,475 | -0.85% |
| 2025-11-17 | 15.26 | 15.44 | 15.15 | 15.27 | 15.10 | qfq | 4,562,995 | 69,510,092 | -0.84% |
| 2025-11-14 | 15.51 | 15.61 | 15.40 | 15.40 | 15.23 | qfq | 5,230,647 | 81,011,572 | -1.35% |
| 2025-11-13 | 15.34 | 15.74 | 15.22 | 15.61 | 15.44 | qfq | 9,742,600 | 151,079,650 | 1.89% |
| 2025-11-12 | 15.52 | 15.52 | 15.21 | 15.32 | 15.15 | qfq | 4,234,700 | 65,037,111 | -0.52% |
| 2025-11-11 | 15.65 | 15.68 | 15.33 | 15.40 | 15.23 | qfq | 6,572,700 | 101,617,579 | -1.79% |
| 2025-11-10 | 15.21 | 15.74 | 15.16 | 15.68 | 15.51 | qfq | 9,869,349 | 152,928,898 | 3.70% |
| 2025-11-07 | 15.25 | 15.27 | 15.11 | 15.12 | 14.96 | qfq | 4,165,800 | 63,152,437 | -1.18% |
| 2025-11-06 | 15.47 | 15.47 | 15.26 | 15.30 | 15.13 | qfq | 5,600,800 | 85,998,394 | -0.52% |
| 2025-11-05 | 15.48 | 15.55 | 15.36 | 15.38 | 15.21 | qfq | 5,487,500 | 84,642,706 | -1.09% |
| 2025-11-04 | 15.55 | 15.65 | 15.40 | 15.55 | 15.38 | qfq | 5,710,700 | 88,595,007 | -0.70% |
| 2025-11-03 | 15.57 | 15.77 | 15.34 | 15.66 | 15.49 | qfq | 7,826,900 | 122,275,534 | 0.51% |
| 2025-10-31 | 15.60 | 15.68 | 15.43 | 15.58 | 15.41 | qfq | 7,414,800 | 115,302,324 | 0.39% |
| 2025-10-30 | 15.69 | 15.88 | 15.49 | 15.52 | 15.35 | qfq | 11,791,705 | 184,709,255 | -1.08% |
| 2025-10-29 | 15.49 | 16.16 | 15.48 | 15.69 | 15.52 | qfq | 22,493,682 | 355,353,255 | 2.21% |
| 2025-10-28 | 14.92 | 15.37 | 14.88 | 15.35 | 15.18 | qfq | 14,138,100 | 215,135,602 | 2.74% |
| 2025-10-27 | 15.01 | 15.10 | 14.89 | 14.94 | 14.78 | qfq | 5,216,931 | 78,105,331 | -0.13% |
| 2025-10-24 | 15.02 | 15.02 | 14.79 | 14.96 | 14.80 | qfq | 5,674,149 | 84,486,820 | -0.33% |
| 2025-10-23 | 14.73 | 15.08 | 14.53 | 15.01 | 14.85 | qfq | 8,414,200 | 124,989,744 | 1.90% |
| 2025-10-22 | 14.75 | 14.83 | 14.63 | 14.73 | 14.57 | qfq | 3,843,600 | 56,588,796 | -0.67% |
| 2025-10-21 | 14.57 | 14.97 | 14.51 | 14.83 | 14.67 | qfq | 7,841,711 | 116,273,982 | 2.28% |
| 2025-10-20 | 14.65 | 14.66 | 14.43 | 14.50 | 14.34 | qfq | 3,480,911 | 50,595,877 | 0.83% |
| 2025-10-17 | 14.76 | 14.82 | 14.36 | 14.38 | 14.22 | qfq | 5,086,200 | 74,115,403 | -2.38% |
| 2025-10-16 | 14.90 | 14.90 | 14.65 | 14.73 | 14.57 | qfq | 3,703,300 | 54,707,082 | -1.21% |
| 2025-10-15 | 14.90 | 14.94 | 14.70 | 14.91 | 14.75 | qfq | 4,423,500 | 65,571,659 | 0.95% |
| 2025-10-14 | 14.90 | 15.13 | 14.73 | 14.77 | 14.61 | qfq | 5,960,100 | 88,800,809 | -0.94% |
| 2025-10-13 | 14.70 | 14.99 | 14.60 | 14.91 | 14.75 | qfq | 5,558,452 | 82,364,154 | -0.73% |
| 2025-10-10 | 15.03 | 15.15 | 14.90 | 15.02 | 14.86 | qfq | 5,655,036 | 85,121,525 | 0.33% |
| 2025-10-09 | 15.11 | 15.14 | 14.79 | 14.97 | 14.81 | qfq | 5,961,800 | 89,052,651 | -1.19% |
| 2025-09-30 | 15.10 | 15.23 | 14.89 | 15.15 | 14.99 | qfq | 7,826,800 | 117,979,481 | 0.40% |
| 2025-09-29 | 14.52 | 15.22 | 14.41 | 15.09 | 14.93 | qfq | 10,856,776 | 162,303,115 | 3.85% |
| 2025-09-26 | 14.70 | 14.71 | 14.53 | 14.53 | 14.37 | qfq | 4,363,799 | 63,836,182 | -0.68% |
| 2025-09-25 | 14.71 | 14.75 | 14.58 | 14.63 | 14.47 | qfq | 4,095,288 | 60,032,451 | -0.54% |
| 2025-09-24 | 14.53 | 14.74 | 14.50 | 14.71 | 14.55 | qfq | 4,723,684 | 69,160,314 | 0.75% |
| 2025-09-23 | 14.95 | 14.97 | 14.38 | 14.60 | 14.44 | qfq | 6,225,900 | 90,604,060 | -2.34% |
| 2025-09-22 | 14.84 | 14.96 | 14.77 | 14.95 | 14.79 | qfq | 4,987,399 | 74,062,544 | 0.20% |
| 2025-09-19 | 14.82 | 15.25 | 14.66 | 14.92 | 14.76 | qfq | 7,593,949 | 113,051,487 | 0.67% |
| 2025-09-18 | 15.43 | 15.48 | 14.72 | 14.82 | 14.66 | qfq | 11,311,552 | 170,670,510 | -3.64% |
| 2025-09-17 | 15.09 | 15.44 | 15.03 | 15.38 | 15.21 | qfq | 8,226,101 | 125,772,125 | 1.92% |
| 2025-09-16 | 14.94 | 15.15 | 14.93 | 15.09 | 14.93 | qfq | 4,245,300 | 63,855,468 | 1.00% |
| 2025-09-15 | 15.06 | 15.14 | 14.93 | 14.94 | 14.78 | qfq | 4,211,200 | 63,190,595 | -1.06% |
| 2025-09-12 | 15.24 | 15.35 | 15.09 | 15.10 | 14.94 | qfq | 5,554,500 | 84,448,645 | -0.92% |
| 2025-09-11 | 14.95 | 15.24 | 14.84 | 15.24 | 15.08 | qfq | 5,978,250 | 90,295,101 | 1.94% |
| 2025-09-10 | 15.08 | 15.13 | 14.94 | 14.95 | 14.79 | qfq | 3,438,800 | 51,638,640 | -0.86% |
| 2025-09-09 | 15.12 | 15.19 | 14.99 | 15.08 | 14.92 | qfq | 3,978,800 | 60,003,272 | -0.20% |
| 2025-09-08 | 15.14 | 15.21 | 15.00 | 15.11 | 14.95 | qfq | 6,254,000 | 94,404,899 | -0.33% |
| 2025-09-05 | 14.82 | 15.32 | 14.66 | 15.16 | 15.00 | qfq | 9,437,679 | 141,986,897 | 2.23% |
| 2025-09-04 | 14.64 | 14.86 | 14.58 | 14.83 | 14.67 | qfq | 7,706,470 | 113,683,783 | 1.44% |
| 2025-09-03 | 15.06 | 15.11 | 14.55 | 14.62 | 14.46 | qfq | 7,289,200 | 107,901,833 | -2.53% |
| 2025-09-02 | 15.37 | 15.40 | 14.83 | 15.00 | 14.84 | qfq | 9,331,382 | 140,183,616 | -2.34% |
| 2025-09-01 | 15.63 | 15.63 | 15.32 | 15.36 | 15.19 | qfq | 8,171,701 | 126,090,648 | -1.73% |
| 2025-08-29 | 15.69 | 15.84 | 15.55 | 15.63 | 15.46 | qfq | 9,735,300 | 152,666,536 | -0.13% |
| 2025-08-28 | 15.64 | 15.77 | 15.21 | 15.65 | 15.48 | qfq | 10,997,871 | 170,900,152 | 0.13% |
| 2025-08-27 | 16.00 | 16.09 | 15.61 | 15.63 | 15.46 | qfq | 12,670,667 | 201,858,566 | -2.07% |
| 2025-08-26 | 16.03 | 16.13 | 15.91 | 15.96 | 15.79 | qfq | 10,369,900 | 166,123,243 | -0.68% |
| 2025-08-25 | 16.10 | 16.29 | 15.96 | 16.07 | 15.90 | qfq | 14,977,294 | 241,064,973 | 0.56% |
| 2025-08-22 | 15.82 | 16.01 | 15.74 | 15.98 | 15.81 | qfq | 12,544,994 | 199,441,323 | 0.63% |
| 2025-08-21 | 16.09 | 16.17 | 15.80 | 15.88 | 15.71 | qfq | 12,840,000 | 205,675,609 | -0.44% |
| 2025-08-20 | 16.02 | 16.02 | 15.70 | 15.95 | 15.78 | qfq | 13,471,205 | 213,841,961 | -1.24% |
| 2025-08-19 | 16.00 | 16.41 | 15.83 | 16.15 | 15.98 | qfq | 20,218,346 | 325,391,307 | 0.31% |
| 2025-08-18 | 16.16 | 16.29 | 15.88 | 16.10 | 15.93 | qfq | 18,449,888 | 296,605,157 | -0.31% |
| 2025-08-15 | 15.59 | 16.32 | 15.48 | 16.15 | 15.98 | qfq | 24,086,514 | 385,646,876 | 2.22% |
| 2025-08-14 | 15.70 | 16.28 | 15.55 | 15.80 | 15.63 | qfq | 21,172,366 | 336,533,305 | 0.57% |
| 2025-08-13 | 15.88 | 15.95 | 15.56 | 15.71 | 15.54 | qfq | 12,587,700 | 198,047,666 | -0.76% |
| 2025-08-12 | 15.66 | 16.00 | 15.63 | 15.83 | 15.66 | qfq | 15,781,900 | 249,888,755 | 1.21% |
| 2025-08-11 | 15.25 | 15.64 | 15.20 | 15.64 | 15.47 | qfq | 10,468,100 | 162,385,835 | 2.42% |
| 2025-08-08 | 15.25 | 15.45 | 15.07 | 15.27 | 15.10 | qfq | 7,860,190 | 120,030,487 | 0.00% |
| 2025-08-07 | 15.45 | 15.46 | 15.21 | 15.27 | 15.10 | qfq | 7,105,100 | 108,796,689 | -1.29% |
| 2025-08-06 | 15.46 | 15.47 | 15.30 | 15.47 | 15.30 | qfq | 6,946,139 | 106,844,367 | 0.00% |
| 2025-08-05 | 15.48 | 15.60 | 15.33 | 15.47 | 15.30 | qfq | 9,165,339 | 141,522,419 | 0.91% |
| 2025-08-04 | 15.33 | 15.33 | 15.18 | 15.33 | 15.16 | qfq | 5,418,500 | 82,703,672 | 0.72% |
| 2025-08-01 | 15.36 | 15.39 | 15.17 | 15.22 | 15.06 | qfq | 6,769,762 | 103,293,709 | -0.65% |
| 2025-07-31 | 15.45 | 15.63 | 15.23 | 15.32 | 15.15 | qfq | 10,966,773 | 169,332,364 | -1.35% |
| 2025-07-30 | 15.92 | 15.98 | 15.39 | 15.53 | 15.36 | qfq | 18,725,339 | 293,085,987 | -3.60% |
| 2025-07-29 | 16.19 | 16.32 | 15.60 | 16.11 | 15.94 | qfq | 19,424,700 | 309,351,441 | -1.29% |
| 2025-07-28 | 16.04 | 16.45 | 15.93 | 16.32 | 16.14 | qfq | 21,105,900 | 343,525,814 | 1.87% |
| 2025-07-25 | 16.20 | 16.22 | 15.96 | 16.02 | 15.85 | qfq | 11,424,500 | 183,590,163 | -1.17% |
| 2025-07-24 | 15.87 | 16.37 | 15.81 | 16.21 | 16.03 | qfq | 18,879,000 | 305,088,503 | 1.31% |
| 2025-07-23 | 16.33 | 16.38 | 15.95 | 16.00 | 15.83 | qfq | 21,118,866 | 341,337,736 | -1.96% |
| 2025-07-22 | 15.97 | 16.38 | 15.82 | 16.32 | 16.14 | qfq | 24,853,383 | 401,945,876 | 2.00% |
| 2025-07-21 | 16.06 | 16.26 | 15.94 | 16.00 | 15.83 | qfq | 15,235,700 | 244,678,407 | -0.56% |
| 2025-07-18 | 16.23 | 16.40 | 15.97 | 16.09 | 15.92 | qfq | 20,405,362 | 328,769,212 | -1.35% |
| 2025-07-17 | 16.30 | 17.05 | 16.13 | 16.31 | 16.13 | qfq | 33,826,462 | 557,299,426 | -0.49% |
| 2025-07-16 | 15.90 | 16.53 | 15.80 | 16.39 | 16.21 | qfq | 34,249,762 | 553,844,267 | 3.34% |
| 2025-07-15 | 16.19 | 16.32 | 15.86 | 15.86 | 15.69 | qfq | 27,163,991 | 435,648,202 | -0.94% |
| 2025-07-14 | 17.11 | 17.32 | 15.80 | 16.01 | 15.84 | qfq | 50,728,784 | 827,075,049 | -8.30% |
| 2025-07-11 | 17.08 | 17.98 | 16.61 | 17.46 | 17.27 | qfq | 68,124,215 | 1,178,778,869 | 2.17% |
| 2025-07-10 | 17.21 | 18.50 | 17.08 | 17.09 | 16.91 | qfq | 77,907,979 | 1,377,611,415 | -5.84% |
| 2025-07-09 | 17.17 | 18.90 | 17.13 | 18.15 | 17.95 | qfq | 95,067,116 | 1,725,036,741 | 5.65% |
| 2025-07-08 | 16.00 | 17.18 | 15.38 | 17.18 | 16.99 | qfq | 66,241,283 | 1,091,052,197 | 9.99% |
| 2025-07-07 | 14.20 | 15.62 | 14.20 | 15.62 | 15.45 | qfq | 16,067,711 | 244,596,935 | 10.00% |
| 2025-07-04 | 14.08 | 14.73 | 13.89 | 14.20 | 14.05 | qfq | 14,974,300 | 213,724,846 | 1.21% |
| 2025-07-03 | 14.10 | 14.16 | 14.00 | 14.03 | 13.88 | qfq | 5,739,500 | 80,651,779 | -0.43% |
| 2025-07-02 | 14.35 | 14.38 | 14.02 | 14.09 | 13.94 | qfq | 7,541,793 | 106,427,925 | -1.54% |
| 2025-07-01 | 14.80 | 14.84 | 14.20 | 14.31 | 14.16 | qfq | 13,671,900 | 196,945,594 | -3.38% |
| 2025-06-30 | 14.90 | 15.24 | 14.76 | 14.81 | 14.65 | qfq | 19,577,292 | 291,730,361 | -2.50% |
| 2025-06-27 | 14.78 | 15.49 | 14.75 | 15.19 | 15.03 | qfq | 31,371,313 | 474,614,915 | 2.36% |
| 2025-06-26 | 14.86 | 15.18 | 14.59 | 14.84 | 14.68 | qfq | 31,754,628 | 472,688,832 | 1.57% |
| 2025-06-25 | 13.85 | 14.65 | 13.73 | 14.61 | 14.45 | qfq | 24,833,687 | 356,497,580 | 6.02% |
| 2025-06-24 | 13.38 | 13.95 | 13.36 | 13.78 | 13.63 | qfq | 10,998,700 | 151,092,170 | 3.07% |
| 2025-06-23 | 13.06 | 13.43 | 13.05 | 13.37 | 13.23 | qfq | 6,662,284 | 88,274,663 | 1.44% |
| 2025-06-20 | 13.65 | 13.67 | 13.17 | 13.18 | 13.04 | qfq | 14,232,477 | 189,959,373 | -3.44% |
| 2025-06-19 | 14.01 | 14.25 | 13.60 | 13.65 | 13.50 | qfq | 11,365,353 | 156,991,888 | -3.26% |
| 2025-06-18 | 14.30 | 14.68 | 14.09 | 14.11 | 13.89 | qfq | 15,442,734 | 221,872,581 | -1.81% |
| 2025-06-17 | 14.71 | 14.72 | 14.27 | 14.37 | 14.14 | qfq | 10,277,500 | 147,889,468 | -1.03% |
| 2025-06-16 | 14.26 | 14.78 | 14.18 | 14.52 | 14.29 | qfq | 20,076,400 | 292,276,971 | 3.05% |
| 2025-06-13 | 15.00 | 15.01 | 14.06 | 14.09 | 13.87 | qfq | 25,163,292 | 362,215,063 | -6.75% |
| 2025-06-12 | 14.60 | 15.56 | 14.60 | 15.11 | 14.87 | qfq | 36,035,916 | 543,584,928 | 1.89% |
| 2025-06-11 | 15.35 | 16.05 | 14.50 | 14.83 | 14.60 | qfq | 43,287,447 | 649,756,506 | -4.81% |
| 2025-06-10 | 16.29 | 16.29 | 15.26 | 15.58 | 15.33 | qfq | 61,211,140 | 981,588,552 | 5.20% |
| 2025-06-09 | 13.61 | 14.81 | 13.61 | 14.81 | 14.58 | qfq | 15,728,770 | 229,617,225 | 10.03% |
| 2025-06-06 | 13.69 | 13.88 | 13.23 | 13.46 | 13.25 | qfq | 9,647,800 | 129,923,693 | -0.66% |
| 2025-06-05 | 13.32 | 13.98 | 13.32 | 13.55 | 13.34 | qfq | 15,049,907 | 206,065,407 | 2.19% |
| 2025-06-04 | 12.87 | 13.44 | 12.75 | 13.26 | 13.05 | qfq | 10,245,091 | 135,083,134 | 3.76% |
| 2025-06-03 | 12.40 | 12.95 | 12.37 | 12.78 | 12.58 | qfq | 5,952,053 | 75,848,807 | 2.98% |
| 2025-05-30 | 12.42 | 12.60 | 12.38 | 12.41 | 12.21 | qfq | 2,778,700 | 34,633,284 | -0.16% |
| 2025-05-29 | 12.28 | 12.46 | 12.22 | 12.43 | 12.23 | qfq | 2,237,489 | 27,680,154 | 1.39% |
| 2025-05-28 | 12.37 | 12.38 | 12.19 | 12.26 | 12.07 | qfq | 2,303,600 | 28,270,283 | -0.65% |
| 2025-05-27 | 12.25 | 12.37 | 12.18 | 12.34 | 12.15 | qfq | 1,767,605 | 21,713,125 | 0.41% |
| 2025-05-26 | 12.17 | 12.34 | 12.13 | 12.29 | 12.10 | qfq | 1,522,700 | 18,665,487 | 0.82% |
| 2025-05-23 | 12.36 | 12.44 | 12.18 | 12.19 | 12.00 | qfq | 2,424,622 | 29,844,323 | -1.61% |
| 2025-05-22 | 12.42 | 12.50 | 12.33 | 12.39 | 12.20 | qfq | 2,456,447 | 30,454,342 | -0.56% |
| 2025-05-21 | 12.60 | 12.66 | 12.43 | 12.46 | 12.26 | qfq | 2,977,645 | 37,311,023 | -1.35% |
| 2025-05-20 | 12.71 | 12.75 | 12.58 | 12.63 | 12.43 | qfq | 2,166,800 | 27,378,381 | -0.55% |
| 2025-05-19 | 12.60 | 12.76 | 12.57 | 12.70 | 12.50 | qfq | 3,086,746 | 39,122,325 | 0.87% |
| 2025-05-16 | 12.60 | 12.70 | 12.56 | 12.59 | 12.39 | qfq | 2,874,952 | 36,275,207 | -0.71% |
| 2025-05-15 | 12.83 | 12.89 | 12.65 | 12.68 | 12.48 | qfq | 7,558,604 | 96,266,451 | -2.91% |
| 2025-05-14 | 12.28 | 13.47 | 12.23 | 13.06 | 12.85 | qfq | 14,322,216 | 185,674,048 | 6.27% |
| 2025-05-13 | 12.45 | 12.48 | 12.26 | 12.29 | 12.10 | qfq | 2,156,094 | 26,600,446 | -0.41% |
| 2025-05-12 | 12.23 | 12.43 | 12.14 | 12.34 | 12.15 | qfq | 2,875,465 | 35,290,405 | 1.65% |
| 2025-05-09 | 12.26 | 12.30 | 12.12 | 12.14 | 11.95 | qfq | 2,109,084 | 25,672,759 | -0.90% |
| 2025-05-08 | 12.22 | 12.35 | 12.21 | 12.25 | 12.06 | qfq | 2,637,512 | 32,352,224 | -0.41% |
| 2025-05-07 | 12.40 | 12.50 | 12.27 | 12.30 | 12.11 | qfq | 4,906,851 | 60,649,535 | 1.32% |
| 2025-05-06 | 11.93 | 12.16 | 11.90 | 12.14 | 11.95 | qfq | 3,944,544 | 47,614,330 | 2.36% |
| 2025-04-30 | 11.87 | 11.97 | 11.84 | 11.86 | 11.67 | qfq | 2,022,200 | 24,083,101 | 0.00% |
| 2025-04-29 | 11.88 | 11.96 | 11.84 | 11.86 | 11.67 | qfq | 1,765,147 | 21,001,381 | -0.17% |
| 2025-04-28 | 11.98 | 11.98 | 11.79 | 11.88 | 11.69 | qfq | 2,569,956 | 30,479,802 | -0.59% |
| 2025-04-25 | 11.95 | 12.04 | 11.90 | 11.95 | 11.76 | qfq | 3,246,956 | 38,856,742 | -0.33% |
| 2025-04-24 | 12.19 | 12.34 | 11.93 | 11.99 | 11.80 | qfq | 6,323,351 | 76,076,491 | -3.62% |
| 2025-04-23 | 12.54 | 12.64 | 12.39 | 12.44 | 12.24 | qfq | 1,947,601 | 24,303,704 | -0.32% |
| 2025-04-22 | 12.41 | 12.59 | 12.41 | 12.48 | 12.28 | qfq | 2,069,300 | 25,916,422 | 0.48% |
| 2025-04-21 | 12.37 | 12.56 | 12.21 | 12.42 | 12.22 | qfq | 2,010,900 | 25,026,438 | 0.40% |
| 2025-04-18 | 12.20 | 12.45 | 12.20 | 12.37 | 12.18 | qfq | 2,156,300 | 26,610,163 | 0.73% |
| 2025-04-17 | 12.21 | 12.39 | 12.18 | 12.28 | 12.09 | qfq | 1,882,165 | 23,164,720 | 0.08% |
| 2025-04-16 | 12.36 | 12.40 | 12.09 | 12.27 | 12.08 | qfq | 1,841,153 | 22,516,064 | -0.81% |
| 2025-04-15 | 12.50 | 12.50 | 12.32 | 12.37 | 12.18 | qfq | 1,708,940 | 21,145,294 | -1.04% |
| 2025-04-14 | 12.46 | 12.53 | 12.34 | 12.50 | 12.30 | qfq | 2,659,400 | 33,043,731 | 1.21% |
| 2025-04-11 | 12.42 | 12.48 | 12.29 | 12.35 | 12.16 | qfq | 2,748,151 | 34,007,978 | -0.96% |
| 2025-04-10 | 12.22 | 12.60 | 12.20 | 12.47 | 12.27 | qfq | 5,217,881 | 64,822,839 | 2.80% |
| 2025-04-09 | 11.80 | 12.22 | 11.51 | 12.13 | 11.94 | qfq | 5,638,100 | 67,226,412 | 1.76% |
| 2025-04-08 | 11.90 | 12.00 | 11.70 | 11.92 | 11.73 | qfq | 6,658,292 | 78,917,231 | -0.33% |
| 2025-04-07 | 12.81 | 12.88 | 11.96 | 11.96 | 11.77 | qfq | 8,005,099 | 98,303,082 | -10.01% |
| 2025-04-03 | 13.15 | 13.34 | 13.13 | 13.29 | 13.08 | qfq | 3,107,502 | 41,219,713 | 0.45% |
| 2025-04-02 | 13.22 | 13.38 | 13.18 | 13.23 | 13.02 | qfq | 2,975,211 | 39,480,009 | -0.15% |
| 2025-04-01 | 13.01 | 13.35 | 13.00 | 13.25 | 13.04 | qfq | 4,315,412 | 56,897,929 | 2.08% |
| 2025-03-31 | 13.31 | 13.48 | 12.92 | 12.98 | 12.78 | qfq | 5,991,988 | 78,892,294 | -2.99% |
| 2025-03-28 | 13.17 | 13.50 | 13.11 | 13.38 | 13.17 | qfq | 7,338,451 | 97,903,472 | 1.36% |
| 2025-03-27 | 13.03 | 13.37 | 12.90 | 13.20 | 12.99 | qfq | 5,429,156 | 71,669,537 | 1.38% |
| 2025-03-26 | 12.94 | 13.08 | 12.94 | 13.02 | 12.82 | qfq | 2,056,958 | 26,768,182 | 0.23% |
| 2025-03-25 | 12.90 | 12.99 | 12.84 | 12.99 | 12.79 | qfq | 2,254,109 | 29,124,654 | 0.23% |
| 2025-03-24 | 12.95 | 13.04 | 12.80 | 12.96 | 12.76 | qfq | 3,743,500 | 48,266,160 | -0.31% |
| 2025-03-21 | 13.11 | 13.19 | 12.94 | 13.00 | 12.80 | qfq | 3,277,600 | 42,807,375 | -1.22% |
| 2025-03-20 | 13.23 | 13.25 | 13.13 | 13.16 | 12.95 | qfq | 2,799,400 | 36,839,943 | -0.23% |
| 2025-03-19 | 13.16 | 13.25 | 13.12 | 13.19 | 12.98 | qfq | 3,521,912 | 46,419,713 | 0.23% |
| 2025-03-18 | 13.30 | 13.30 | 13.15 | 13.16 | 12.95 | qfq | 3,323,100 | 43,816,109 | -0.15% |
| 2025-03-17 | 13.24 | 13.38 | 13.18 | 13.18 | 12.97 | qfq | 6,043,347 | 80,163,126 | -1.20% |
| 2025-03-14 | 12.68 | 13.51 | 12.68 | 13.34 | 13.13 | qfq | 11,010,869 | 145,554,742 | 4.87% |
| 2025-03-13 | 12.81 | 12.90 | 12.66 | 12.72 | 12.52 | qfq | 2,316,540 | 29,543,307 | -1.09% |
| 2025-03-12 | 12.84 | 12.96 | 12.79 | 12.86 | 12.66 | qfq | 2,572,100 | 33,078,841 | 0.31% |
| 2025-03-11 | 12.74 | 12.84 | 12.68 | 12.82 | 12.62 | qfq | 2,076,579 | 26,512,710 | -0.16% |
| 2025-03-10 | 12.80 | 12.84 | 12.71 | 12.84 | 12.64 | qfq | 2,612,977 | 33,378,985 | 0.16% |
| 2025-03-07 | 12.92 | 12.92 | 12.78 | 12.82 | 12.62 | qfq | 2,753,878 | 35,369,152 | -1.16% |
| 2025-03-06 | 12.77 | 12.99 | 12.68 | 12.97 | 12.77 | qfq | 4,244,690 | 54,729,611 | 2.37% |
| 2025-03-05 | 12.77 | 12.80 | 12.57 | 12.67 | 12.47 | qfq | 2,506,157 | 31,704,037 | -0.78% |
| 2025-03-04 | 12.57 | 12.79 | 12.51 | 12.77 | 12.57 | qfq | 2,097,200 | 26,683,654 | 1.19% |
| 2025-03-03 | 12.62 | 12.78 | 12.58 | 12.62 | 12.42 | qfq | 3,029,658 | 38,404,125 | 0.32% |
| 2025-02-28 | 12.88 | 13.03 | 12.56 | 12.58 | 12.38 | qfq | 4,435,226 | 56,513,740 | -2.71% |
| 2025-02-27 | 12.93 | 12.97 | 12.73 | 12.93 | 12.73 | qfq | 3,647,712 | 46,855,761 | -0.08% |
| 2025-02-26 | 12.75 | 12.94 | 12.69 | 12.94 | 12.74 | qfq | 3,717,209 | 47,612,631 | 1.89% |
| 2025-02-25 | 12.80 | 12.84 | 12.69 | 12.70 | 12.50 | qfq | 3,154,670 | 40,286,369 | -1.47% |
| 2025-02-24 | 13.03 | 13.07 | 12.86 | 12.89 | 12.69 | qfq | 3,617,728 | 46,824,885 | -1.45% |
| 2025-02-21 | 12.95 | 13.08 | 12.85 | 13.08 | 12.87 | qfq | 3,939,637 | 51,201,170 | 1.24% |
| 2025-02-20 | 12.91 | 13.08 | 12.89 | 12.92 | 12.72 | qfq | 2,685,213 | 34,799,620 | -0.46% |
| 2025-02-19 | 12.81 | 13.03 | 12.77 | 12.98 | 12.78 | qfq | 2,533,010 | 32,780,572 | 1.64% |
| 2025-02-18 | 13.11 | 13.12 | 12.75 | 12.77 | 12.57 | qfq | 3,316,447 | 42,861,442 | -1.84% |
| 2025-02-17 | 13.10 | 13.23 | 13.01 | 13.01 | 12.81 | qfq | 3,955,400 | 51,899,397 | -0.08% |
| 2025-02-14 | 12.90 | 13.03 | 12.89 | 13.02 | 12.82 | qfq | 2,253,560 | 29,254,083 | 0.62% |
| 2025-02-13 | 13.03 | 13.09 | 12.90 | 12.94 | 12.74 | qfq | 3,238,960 | 42,057,262 | -0.69% |
| 2025-02-12 | 12.91 | 13.08 | 12.87 | 13.03 | 12.83 | qfq | 2,751,200 | 35,687,151 | 0.46% |
| 2025-02-11 | 13.09 | 13.09 | 12.86 | 12.97 | 12.77 | qfq | 2,671,828 | 34,582,902 | -0.69% |
| 2025-02-10 | 12.87 | 13.19 | 12.78 | 13.06 | 12.85 | qfq | 4,852,762 | 63,134,946 | 1.71% |
| 2025-02-07 | 12.60 | 12.94 | 12.59 | 12.84 | 12.64 | qfq | 4,986,496 | 63,812,021 | 1.74% |
| 2025-02-06 | 12.38 | 12.63 | 12.32 | 12.62 | 12.42 | qfq | 3,085,960 | 38,645,593 | 1.61% |
| 2025-02-05 | 12.51 | 12.55 | 12.31 | 12.42 | 12.22 | qfq | 2,669,687 | 33,219,087 | 0.08% |
| 2025-01-27 | 12.60 | 12.73 | 12.41 | 12.41 | 12.21 | qfq | 2,550,711 | 32,003,304 | -1.51% |
| 2025-01-24 | 12.61 | 12.69 | 12.50 | 12.60 | 12.40 | qfq | 3,514,911 | 44,271,283 | -0.08% |
| 2025-01-23 | 12.62 | 12.90 | 12.58 | 12.61 | 12.41 | qfq | 5,564,530 | 70,908,374 | 1.12% |
| 2025-01-22 | 12.39 | 12.49 | 12.32 | 12.47 | 12.27 | qfq | 2,682,694 | 33,309,650 | 0.40% |
| 2025-01-21 | 12.45 | 12.50 | 12.31 | 12.42 | 12.22 | qfq | 2,820,083 | 34,957,743 | 0.08% |
| 2025-01-20 | 12.43 | 12.55 | 12.35 | 12.41 | 12.21 | qfq | 2,864,481 | 35,650,743 | -0.08% |
| 2025-01-17 | 12.47 | 12.63 | 12.40 | 12.42 | 12.22 | qfq | 3,528,600 | 43,999,623 | -0.88% |
| 2025-01-16 | 12.61 | 12.77 | 12.42 | 12.53 | 12.33 | qfq | 7,353,798 | 92,555,210 | -2.03% |
| 2025-01-15 | 12.35 | 13.04 | 12.26 | 12.79 | 12.59 | qfq | 8,879,774 | 112,571,919 | 3.15% |
| 2025-01-14 | 12.19 | 12.47 | 12.19 | 12.40 | 12.20 | qfq | 3,368,190 | 41,637,156 | 1.89% |
| 2025-01-13 | 11.92 | 12.18 | 11.90 | 12.17 | 11.98 | qfq | 2,138,130 | 25,796,967 | 1.33% |
| 2025-01-10 | 12.23 | 12.31 | 12.00 | 12.01 | 11.82 | qfq | 2,756,300 | 33,453,451 | -1.64% |
| 2025-01-09 | 12.29 | 12.35 | 12.19 | 12.21 | 12.02 | qfq | 1,789,100 | 21,946,110 | -0.97% |
| 2025-01-08 | 12.45 | 12.45 | 12.07 | 12.33 | 12.14 | qfq | 3,152,190 | 38,619,261 | -1.20% |
| 2025-01-07 | 12.54 | 12.58 | 12.39 | 12.48 | 12.28 | qfq | 1,899,010 | 23,696,851 | -0.40% |
| 2025-01-06 | 12.41 | 12.58 | 12.35 | 12.53 | 12.33 | qfq | 2,449,555 | 30,539,919 | 0.48% |
| 2025-01-03 | 12.70 | 12.79 | 12.43 | 12.47 | 12.27 | qfq | 3,339,800 | 42,116,066 | -2.04% |
| 2025-01-02 | 13.16 | 13.18 | 12.60 | 12.73 | 12.53 | qfq | 5,303,837 | 68,497,591 | -3.49% |
| 2024-12-31 | 13.85 | 13.90 | 13.18 | 13.19 | 12.98 | qfq | 4,987,810 | 67,128,003 | -4.77% |
| 2024-12-30 | 13.88 | 13.96 | 13.76 | 13.85 | 13.63 | qfq | 2,524,683 | 34,957,618 | -0.50% |
| 2024-12-27 | 13.74 | 14.13 | 13.72 | 13.92 | 13.70 | qfq | 3,725,400 | 51,895,127 | 1.16% |
| 2024-12-26 | 13.76 | 13.84 | 13.70 | 13.76 | 13.54 | qfq | 1,995,278 | 27,453,663 | 0.07% |
| 2024-12-25 | 13.90 | 13.90 | 13.62 | 13.75 | 13.53 | qfq | 3,032,436 | 41,674,903 | -1.01% |
| 2024-12-24 | 13.55 | 13.89 | 13.53 | 13.89 | 13.67 | qfq | 3,573,188 | 49,182,790 | 2.66% |
| 2024-12-23 | 13.83 | 13.85 | 13.49 | 13.53 | 13.32 | qfq | 4,042,819 | 55,091,032 | -2.17% |
| 2024-12-20 | 13.71 | 13.94 | 13.71 | 13.83 | 13.61 | qfq | 2,862,569 | 39,618,175 | 0.58% |
| 2024-12-19 | 13.71 | 13.76 | 13.52 | 13.75 | 13.53 | qfq | 3,730,500 | 50,895,928 | -0.43% |
| 2024-12-18 | 13.87 | 13.95 | 13.81 | 13.81 | 13.59 | qfq | 2,391,900 | 33,185,592 | -0.29% |
| 2024-12-17 | 14.01 | 14.03 | 13.79 | 13.85 | 13.63 | qfq | 3,705,869 | 51,443,327 | -1.21% |
| 2024-12-16 | 14.10 | 14.18 | 13.94 | 14.02 | 13.80 | qfq | 3,750,400 | 52,588,210 | -0.99% |
| 2024-12-13 | 14.58 | 14.58 | 14.13 | 14.16 | 13.94 | qfq | 6,173,358 | 88,111,675 | -3.28% |
| 2024-12-12 | 14.39 | 14.77 | 14.33 | 14.64 | 14.41 | qfq | 6,360,891 | 92,630,245 | 1.39% |
| 2024-12-11 | 14.38 | 14.52 | 14.26 | 14.44 | 14.21 | qfq | 6,112,347 | 88,029,412 | 0.35% |
| 2024-12-10 | 14.22 | 14.68 | 14.08 | 14.39 | 14.16 | qfq | 13,511,900 | 194,043,499 | 4.43% |
| 2024-12-09 | 14.00 | 14.02 | 13.67 | 13.78 | 13.56 | qfq | 5,064,106 | 70,031,250 | -1.78% |
| 2024-12-06 | 13.90 | 14.17 | 13.73 | 14.03 | 13.81 | qfq | 6,802,947 | 95,013,448 | 1.01% |
| 2024-12-05 | 13.77 | 13.96 | 13.77 | 13.89 | 13.67 | qfq | 3,997,642 | 55,517,136 | 0.36% |
| 2024-12-04 | 14.06 | 14.06 | 13.75 | 13.84 | 13.62 | qfq | 4,393,400 | 61,038,488 | -1.70% |
| 2024-12-03 | 14.30 | 14.32 | 13.90 | 14.08 | 13.86 | qfq | 5,604,863 | 78,559,496 | -1.26% |
| 2024-12-02 | 14.29 | 14.45 | 14.23 | 14.26 | 14.04 | qfq | 4,295,263 | 61,523,214 | -0.56% |
| 2024-11-29 | 14.07 | 14.52 | 14.02 | 14.34 | 14.11 | qfq | 4,525,400 | 64,732,185 | 1.92% |
| 2024-11-28 | 14.10 | 14.22 | 14.04 | 14.07 | 13.85 | qfq | 2,623,900 | 37,104,184 | -0.35% |
| 2024-11-27 | 13.82 | 14.12 | 13.67 | 14.12 | 13.90 | qfq | 3,512,130 | 48,730,931 | 1.80% |
| 2024-11-26 | 13.82 | 14.06 | 13.80 | 13.87 | 13.65 | qfq | 3,227,070 | 44,914,107 | 0.14% |
| 2024-11-25 | 13.85 | 13.94 | 13.67 | 13.85 | 13.63 | qfq | 3,480,329 | 47,944,267 | 0.58% |
| 2024-11-22 | 14.33 | 14.38 | 13.77 | 13.77 | 13.55 | qfq | 4,764,700 | 67,002,361 | -3.77% |
| 2024-11-21 | 14.36 | 14.41 | 14.23 | 14.31 | 14.08 | qfq | 4,350,530 | 62,304,907 | -0.56% |
| 2024-11-20 | 14.48 | 14.49 | 14.26 | 14.39 | 14.16 | qfq | 4,233,000 | 60,806,372 | -0.96% |
| 2024-11-19 | 14.26 | 14.69 | 14.26 | 14.53 | 14.30 | qfq | 4,896,980 | 70,652,621 | 2.18% |
| 2024-11-18 | 14.42 | 14.55 | 14.14 | 14.22 | 14.00 | qfq | 5,458,800 | 78,327,172 | -1.25% |
| 2024-11-15 | 14.70 | 15.06 | 14.40 | 14.40 | 14.17 | qfq | 5,759,693 | 84,879,652 | -2.31% |
| 2024-11-14 | 14.87 | 15.04 | 14.71 | 14.74 | 14.51 | qfq | 5,798,638 | 86,260,281 | -0.87% |
| 2024-11-13 | 14.87 | 15.04 | 14.70 | 14.87 | 14.64 | qfq | 4,758,596 | 70,632,755 | -0.47% |
| 2024-11-12 | 15.11 | 15.45 | 14.82 | 14.94 | 14.71 | qfq | 8,434,205 | 127,781,127 | -0.93% |
| 2024-11-11 | 14.93 | 15.36 | 14.90 | 15.08 | 14.84 | qfq | 7,712,553 | 116,730,058 | 0.40% |
| 2024-11-08 | 15.47 | 15.55 | 14.97 | 15.02 | 14.78 | qfq | 10,131,405 | 154,344,785 | -1.51% |
| 2024-11-07 | 14.43 | 15.27 | 14.39 | 15.25 | 15.01 | qfq | 10,183,305 | 151,956,222 | 4.67% |
| 2024-11-06 | 14.96 | 15.02 | 14.48 | 14.57 | 14.34 | qfq | 8,729,231 | 128,553,417 | -1.95% |
| 2024-11-05 | 14.39 | 14.94 | 14.36 | 14.86 | 14.63 | qfq | 8,936,470 | 132,013,340 | 2.91% |
| 2024-11-04 | 14.18 | 14.46 | 14.18 | 14.44 | 14.16 | qfq | 6,679,400 | 95,767,289 | 2.63% |
| 2024-11-01 | 14.52 | 14.66 | 14.05 | 14.07 | 13.80 | qfq | 8,563,446 | 121,987,053 | -4.22% |
| 2024-10-31 | 14.28 | 14.88 | 14.28 | 14.69 | 14.41 | qfq | 8,433,854 | 123,693,803 | 2.23% |
| 2024-10-30 | 14.64 | 14.74 | 14.29 | 14.37 | 14.09 | qfq | 6,363,100 | 91,736,760 | -2.64% |
| 2024-10-29 | 14.89 | 15.08 | 14.73 | 14.76 | 14.48 | qfq | 6,030,600 | 89,885,808 | -0.67% |
| 2024-10-28 | 14.71 | 14.98 | 14.63 | 14.86 | 14.58 | qfq | 4,894,165 | 72,632,668 | 1.16% |
| 2024-10-25 | 14.48 | 14.86 | 14.48 | 14.69 | 14.41 | qfq | 4,369,375 | 64,211,688 | 0.69% |
| 2024-10-24 | 14.53 | 14.77 | 14.51 | 14.59 | 14.31 | qfq | 4,133,300 | 60,331,853 | -0.41% |
| 2024-10-23 | 14.68 | 14.93 | 14.58 | 14.65 | 14.37 | qfq | 6,035,300 | 89,143,710 | -0.34% |
| 2024-10-22 | 14.62 | 14.78 | 14.51 | 14.70 | 14.42 | qfq | 4,713,300 | 69,051,270 | 0.82% |
| 2024-10-21 | 14.74 | 14.80 | 14.49 | 14.58 | 14.30 | qfq | 7,435,363 | 108,701,256 | -0.95% |
| 2024-10-18 | 14.18 | 15.10 | 14.10 | 14.72 | 14.44 | qfq | 10,268,184 | 149,860,641 | 3.74% |
| 2024-10-17 | 14.28 | 14.55 | 14.14 | 14.19 | 13.92 | qfq | 5,819,633 | 83,630,584 | -0.28% |
| 2024-10-16 | 14.15 | 14.45 | 14.12 | 14.23 | 13.96 | qfq | 6,725,300 | 95,775,146 | -0.84% |
| 2024-10-15 | 14.70 | 14.78 | 14.34 | 14.35 | 14.08 | qfq | 9,962,524 | 145,236,411 | -4.78% |
| 2024-10-14 | 14.56 | 15.17 | 14.38 | 15.07 | 14.78 | qfq | 13,440,592 | 198,775,862 | 4.87% |
| 2024-10-11 | 14.60 | 14.92 | 14.18 | 14.37 | 14.09 | qfq | 9,854,985 | 142,726,985 | -2.91% |
| 2024-10-10 | 15.44 | 15.46 | 14.58 | 14.80 | 14.52 | qfq | 14,415,913 | 215,496,988 | -1.33% |
| 2024-10-09 | 15.98 | 16.19 | 15.00 | 15.00 | 14.71 | qfq | 24,117,710 | 376,819,820 | -9.64% |
| 2024-10-08 | 16.60 | 16.60 | 15.78 | 16.60 | 16.28 | qfq | 32,565,491 | 535,706,504 | 10.01% |
| 2024-09-30 | 14.65 | 15.09 | 14.18 | 15.09 | 14.80 | qfq | 22,943,272 | 339,201,772 | 9.99% |
| 2024-09-27 | 13.50 | 13.77 | 13.36 | 13.72 | 13.46 | qfq | 12,002,128 | 162,566,366 | 2.69% |
| 2024-09-26 | 13.01 | 13.42 | 12.86 | 13.36 | 13.10 | qfq | 17,141,898 | 224,629,257 | 0.45% |
| 2024-09-25 | 13.18 | 13.78 | 13.05 | 13.30 | 13.05 | qfq | 20,411,850 | 274,457,293 | 2.47% |
| 2024-09-24 | 12.33 | 13.16 | 12.31 | 12.98 | 12.73 | qfq | 13,891,100 | 177,304,766 | 6.22% |
| 2024-09-23 | 12.53 | 12.54 | 12.19 | 12.22 | 11.99 | qfq | 6,262,000 | 77,031,079 | -2.78% |
| 2024-09-20 | 12.44 | 12.68 | 12.40 | 12.57 | 12.33 | qfq | 5,184,600 | 65,085,851 | 0.40% |
| 2024-09-19 | 12.28 | 12.61 | 12.16 | 12.52 | 12.28 | qfq | 7,040,444 | 87,543,817 | 1.46% |
| 2024-09-18 | 12.12 | 12.39 | 11.99 | 12.34 | 12.10 | qfq | 7,730,608 | 94,521,455 | 1.73% |
| 2024-09-13 | 11.96 | 12.25 | 11.93 | 12.13 | 11.90 | qfq | 4,764,400 | 57,964,466 | 1.34% |
| 2024-09-12 | 11.92 | 12.06 | 11.90 | 11.97 | 11.74 | qfq | 2,571,905 | 30,821,581 | -0.08% |
| 2024-09-11 | 11.85 | 12.05 | 11.83 | 11.98 | 11.75 | qfq | 3,582,800 | 42,843,059 | 0.59% |
| 2024-09-10 | 11.88 | 11.97 | 11.73 | 11.91 | 11.68 | qfq | 4,049,100 | 47,952,218 | 0.42% |
| 2024-09-09 | 11.62 | 11.94 | 11.59 | 11.86 | 11.63 | qfq | 4,153,789 | 49,201,473 | 1.19% |
| 2024-09-06 | 11.74 | 11.91 | 11.67 | 11.72 | 11.50 | qfq | 4,205,750 | 49,619,144 | 0.09% |
| 2024-09-05 | 11.60 | 11.78 | 11.58 | 11.71 | 11.49 | qfq | 2,728,955 | 31,934,446 | 0.69% |
| 2024-09-04 | 11.48 | 11.73 | 11.48 | 11.63 | 11.41 | qfq | 4,081,900 | 47,527,676 | 1.04% |
| 2024-09-03 | 11.32 | 11.57 | 11.32 | 11.51 | 11.29 | qfq | 3,599,105 | 41,380,819 | 1.14% |
| 2024-09-02 | 11.20 | 11.46 | 11.20 | 11.38 | 11.16 | qfq | 4,841,800 | 55,044,777 | -0.78% |
| 2024-08-30 | 11.46 | 11.63 | 11.30 | 11.47 | 11.25 | qfq | 5,996,000 | 68,994,829 | 0.61% |
| 2024-08-29 | 11.15 | 11.47 | 11.10 | 11.40 | 11.18 | qfq | 7,615,101 | 86,460,733 | 2.80% |
| 2024-08-28 | 11.19 | 11.30 | 10.95 | 11.09 | 10.88 | qfq | 9,644,345 | 107,488,343 | 4.52% |
| 2024-08-27 | 10.70 | 10.72 | 10.60 | 10.61 | 10.41 | qfq | 1,609,600 | 17,122,989 | -0.93% |
| 2024-08-26 | 10.64 | 10.78 | 10.61 | 10.71 | 10.51 | qfq | 1,637,600 | 17,529,193 | 0.85% |
| 2024-08-23 | 10.60 | 10.70 | 10.50 | 10.62 | 10.42 | qfq | 2,090,359 | 22,139,818 | -0.19% |
| 2024-08-22 | 10.91 | 10.95 | 10.60 | 10.64 | 10.44 | qfq | 2,594,910 | 27,888,473 | -2.39% |
| 2024-08-21 | 10.92 | 11.00 | 10.86 | 10.90 | 10.69 | qfq | 1,665,300 | 18,176,892 | -0.46% |
| 2024-08-20 | 11.23 | 11.25 | 10.91 | 10.95 | 10.74 | qfq | 2,953,400 | 32,597,208 | -2.32% |
| 2024-08-19 | 11.07 | 11.35 | 11.06 | 11.21 | 11.00 | qfq | 2,878,500 | 32,352,574 | 1.45% |
| 2024-08-16 | 11.18 | 11.21 | 11.04 | 11.05 | 10.84 | qfq | 2,154,900 | 23,925,483 | -0.99% |
| 2024-08-15 | 11.05 | 11.29 | 11.04 | 11.16 | 10.95 | qfq | 3,702,800 | 41,409,125 | 1.00% |
| 2024-08-14 | 11.20 | 11.20 | 11.05 | 11.05 | 10.84 | qfq | 2,101,500 | 23,358,132 | -0.99% |
| 2024-08-13 | 11.09 | 11.17 | 11.02 | 11.16 | 10.95 | qfq | 2,325,368 | 25,819,139 | 0.45% |
| 2024-08-12 | 11.20 | 11.21 | 11.01 | 11.11 | 10.90 | qfq | 2,950,747 | 32,782,399 | -0.98% |
| 2024-08-09 | 11.42 | 11.46 | 11.22 | 11.22 | 11.01 | qfq | 2,939,600 | 33,265,511 | -1.23% |
| 2024-08-08 | 11.34 | 11.50 | 11.25 | 11.36 | 11.14 | qfq | 2,465,394 | 27,998,919 | 0.26% |
| 2024-08-07 | 11.41 | 11.43 | 11.29 | 11.33 | 11.11 | qfq | 2,178,500 | 24,688,171 | -1.05% |
| 2024-08-06 | 11.37 | 11.46 | 11.31 | 11.45 | 11.23 | qfq | 2,829,600 | 32,182,331 | 1.33% |
| 2024-08-05 | 11.30 | 11.54 | 11.28 | 11.30 | 11.08 | qfq | 3,736,558 | 42,618,542 | -0.70% |
| 2024-08-02 | 11.62 | 11.70 | 11.36 | 11.38 | 11.16 | qfq | 5,253,500 | 60,588,799 | -2.40% |
| 2024-08-01 | 11.70 | 11.92 | 11.62 | 11.66 | 11.44 | qfq | 8,672,322 | 101,761,970 | -1.60% |
| 2024-07-31 | 11.25 | 12.34 | 11.21 | 11.85 | 11.62 | qfq | 13,177,413 | 155,983,743 | 5.61% |
| 2024-07-30 | 11.22 | 11.28 | 11.14 | 11.22 | 11.01 | qfq | 1,900,401 | 21,300,488 | 0.09% |
| 2024-07-29 | 11.28 | 11.34 | 11.18 | 11.21 | 11.00 | qfq | 1,865,907 | 21,010,948 | -0.62% |
| 2024-07-26 | 11.09 | 11.38 | 11.08 | 11.28 | 11.06 | qfq | 2,977,500 | 33,554,933 | 1.44% |
| 2024-07-25 | 11.02 | 11.20 | 10.97 | 11.12 | 10.91 | qfq | 2,427,556 | 26,997,354 | 0.72% |
| 2024-07-24 | 11.05 | 11.16 | 10.96 | 11.04 | 10.83 | qfq | 1,947,700 | 21,519,545 | -0.09% |
| 2024-07-23 | 11.13 | 11.29 | 11.04 | 11.05 | 10.84 | qfq | 2,626,710 | 29,387,191 | -0.99% |
| 2024-07-22 | 11.20 | 11.25 | 11.07 | 11.16 | 10.95 | qfq | 2,385,700 | 26,598,329 | -0.36% |
| 2024-07-19 | 11.07 | 11.24 | 11.01 | 11.20 | 10.99 | qfq | 2,315,191 | 25,763,683 | 0.99% |
| 2024-07-18 | 11.04 | 11.12 | 10.88 | 11.09 | 10.88 | qfq | 2,094,194 | 23,052,009 | 0.27% |
| 2024-07-17 | 11.03 | 11.09 | 10.98 | 11.06 | 10.85 | qfq | 1,359,394 | 15,004,332 | 0.27% |
| 2024-07-16 | 11.03 | 11.13 | 10.99 | 11.03 | 10.82 | qfq | 1,336,073 | 14,742,252 | -0.45% |
| 2024-07-15 | 11.10 | 11.16 | 11.02 | 11.08 | 10.87 | qfq | 1,703,480 | 18,849,905 | -0.89% |
| 2024-07-12 | 11.10 | 11.24 | 11.10 | 11.18 | 10.97 | qfq | 1,278,800 | 14,298,597 | 0.00% |
| 2024-07-11 | 11.05 | 11.25 | 11.03 | 11.18 | 10.97 | qfq | 2,296,900 | 25,606,872 | 2.29% |
| 2024-07-10 | 10.81 | 11.03 | 10.78 | 10.93 | 10.72 | qfq | 2,316,701 | 25,325,433 | 0.83% |
| 2024-07-09 | 10.69 | 10.88 | 10.56 | 10.84 | 10.63 | qfq | 2,391,730 | 25,732,104 | 1.03% |
| 2024-07-08 | 11.11 | 11.11 | 10.67 | 10.73 | 10.52 | qfq | 2,577,700 | 27,887,536 | -3.42% |
| 2024-07-05 | 11.01 | 11.14 | 10.92 | 11.11 | 10.90 | qfq | 1,615,300 | 17,848,094 | 0.91% |
| 2024-07-04 | 11.37 | 11.41 | 11.00 | 11.01 | 10.80 | qfq | 2,531,069 | 28,183,565 | -3.17% |
| 2024-07-03 | 11.24 | 11.42 | 11.23 | 11.37 | 11.15 | qfq | 2,271,500 | 25,779,472 | 0.80% |
| 2024-07-02 | 11.28 | 11.35 | 11.22 | 11.28 | 11.06 | qfq | 2,523,000 | 28,488,094 | -0.18% |
| 2024-07-01 | 11.18 | 11.38 | 11.03 | 11.30 | 11.08 | qfq | 2,784,751 | 31,204,820 | 1.35% |
| 2024-06-28 | 11.26 | 11.44 | 11.12 | 11.15 | 10.94 | qfq | 2,993,400 | 33,833,248 | -1.15% |
| 2024-06-27 | 11.41 | 11.43 | 11.26 | 11.28 | 11.06 | qfq | 1,898,100 | 21,501,740 | -1.23% |
| 2024-06-26 | 11.18 | 11.44 | 11.11 | 11.42 | 11.20 | qfq | 2,640,458 | 29,830,406 | 1.96% |
| 2024-06-25 | 11.05 | 11.21 | 11.05 | 11.20 | 10.99 | qfq | 2,909,879 | 32,469,238 | 1.08% |
| 2024-06-24 | 11.40 | 11.40 | 10.95 | 11.08 | 10.87 | qfq | 3,949,456 | 43,906,225 | -3.23% |
| 2024-06-21 | 11.52 | 11.58 | 11.45 | 11.45 | 11.23 | qfq | 1,640,020 | 18,872,655 | -0.26% |
| 2024-06-20 | 11.72 | 11.76 | 11.48 | 11.48 | 11.26 | qfq | 2,389,988 | 27,720,660 | -1.88% |
| 2024-06-19 | 11.85 | 11.90 | 11.70 | 11.70 | 11.48 | qfq | 1,734,838 | 20,435,353 | -1.27% |
| 2024-06-18 | 11.85 | 11.93 | 11.81 | 11.85 | 11.62 | qfq | 2,063,486 | 24,484,610 | 0.00% |
| 2024-06-17 | 11.78 | 11.91 | 11.69 | 11.85 | 11.62 | qfq | 2,368,300 | 28,016,604 | 0.00% |
| 2024-06-14 | 11.64 | 11.88 | 11.53 | 11.85 | 11.62 | qfq | 3,757,684 | 43,943,103 | 1.20% |
| 2024-06-13 | 11.85 | 11.85 | 11.53 | 11.71 | 11.41 | qfq | 3,222,826 | 37,556,161 | -0.93% |
| 2024-06-12 | 11.76 | 11.87 | 11.76 | 11.82 | 11.51 | qfq | 1,951,900 | 23,081,882 | 0.25% |
| 2024-06-11 | 11.72 | 11.86 | 11.60 | 11.79 | 11.48 | qfq | 2,605,947 | 30,604,991 | 0.68% |
| 2024-06-07 | 11.66 | 11.78 | 11.58 | 11.71 | 11.41 | qfq | 2,742,747 | 32,073,739 | 0.69% |
| 2024-06-06 | 12.04 | 12.04 | 11.53 | 11.63 | 11.33 | qfq | 4,456,563 | 52,200,758 | -3.08% |
| 2024-06-05 | 12.03 | 12.12 | 11.98 | 12.00 | 11.69 | qfq | 3,364,982 | 40,566,999 | -0.33% |
| 2024-06-04 | 12.03 | 12.09 | 11.90 | 12.04 | 11.73 | qfq | 3,232,100 | 38,755,568 | 0.00% |
| 2024-06-03 | 12.44 | 12.44 | 11.97 | 12.04 | 11.73 | qfq | 4,159,297 | 50,394,033 | -2.90% |
| 2024-05-31 | 12.48 | 12.50 | 12.39 | 12.40 | 12.08 | qfq | 2,080,500 | 25,882,235 | -0.40% |
| 2024-05-30 | 12.33 | 12.49 | 12.24 | 12.45 | 12.13 | qfq | 3,407,958 | 42,283,276 | 1.30% |
| 2024-05-29 | 12.27 | 12.42 | 12.22 | 12.29 | 11.97 | qfq | 2,522,540 | 31,129,695 | 0.16% |
| 2024-05-28 | 12.39 | 12.41 | 12.22 | 12.27 | 11.95 | qfq | 2,739,582 | 33,716,627 | -1.05% |
| 2024-05-27 | 12.46 | 12.51 | 12.25 | 12.40 | 12.08 | qfq | 2,596,259 | 32,036,259 | -0.32% |
| 2024-05-24 | 12.49 | 12.55 | 12.43 | 12.44 | 12.12 | qfq | 2,123,458 | 26,518,631 | -0.32% |
| 2024-05-23 | 12.70 | 12.71 | 12.46 | 12.48 | 12.16 | qfq | 4,816,627 | 60,510,390 | -1.89% |
| 2024-05-22 | 12.78 | 12.80 | 12.67 | 12.72 | 12.39 | qfq | 3,163,646 | 40,250,065 | -0.47% |
| 2024-05-21 | 12.95 | 13.00 | 12.73 | 12.78 | 12.45 | qfq | 3,026,490 | 38,812,070 | -1.54% |
| 2024-05-20 | 13.04 | 13.17 | 12.97 | 12.98 | 12.64 | qfq | 3,081,223 | 40,248,983 | -0.61% |
| 2024-05-17 | 12.82 | 13.07 | 12.77 | 13.06 | 12.72 | qfq | 3,239,868 | 41,862,384 | 1.79% |
| 2024-05-16 | 12.92 | 13.03 | 12.79 | 12.83 | 12.50 | qfq | 3,265,358 | 42,181,122 | -1.00% |
| 2024-05-15 | 13.17 | 13.23 | 12.96 | 12.96 | 12.62 | qfq | 2,951,000 | 38,439,876 | -1.59% |
| 2024-05-14 | 13.12 | 13.24 | 13.09 | 13.17 | 12.83 | qfq | 2,953,615 | 38,842,728 | 0.38% |
| 2024-05-13 | 13.20 | 13.27 | 13.03 | 13.12 | 12.78 | qfq | 2,979,958 | 39,144,900 | -1.13% |
| 2024-05-10 | 13.35 | 13.47 | 13.25 | 13.27 | 12.93 | qfq | 2,646,700 | 35,242,605 | -0.60% |
| 2024-05-09 | 13.21 | 13.44 | 13.21 | 13.35 | 13.00 | qfq | 3,009,700 | 40,192,627 | 1.37% |
| 2024-05-08 | 13.41 | 13.48 | 13.17 | 13.17 | 12.83 | qfq | 3,788,500 | 50,336,246 | -2.30% |
| 2024-05-07 | 13.54 | 13.59 | 13.43 | 13.48 | 13.13 | qfq | 4,012,900 | 54,113,703 | -0.37% |
| 2024-05-06 | 13.61 | 13.84 | 13.46 | 13.53 | 13.18 | qfq | 5,589,383 | 76,092,828 | 0.45% |
| 2024-04-30 | 13.50 | 13.59 | 13.37 | 13.47 | 13.12 | qfq | 4,929,400 | 66,397,005 | -0.59% |
| 2024-04-29 | 12.99 | 13.57 | 12.96 | 13.55 | 13.20 | qfq | 9,384,641 | 125,741,718 | 2.96% |
| 2024-04-26 | 13.22 | 13.38 | 12.48 | 13.16 | 12.82 | qfq | 12,390,841 | 158,986,174 | -1.28% |
| 2024-04-25 | 13.27 | 13.41 | 13.23 | 13.33 | 12.98 | qfq | 3,557,800 | 47,414,485 | 0.38% |
| 2024-04-24 | 13.15 | 13.28 | 13.15 | 13.28 | 12.94 | qfq | 2,540,300 | 33,598,217 | 0.68% |
| 2024-04-23 | 13.14 | 13.25 | 13.10 | 13.19 | 12.85 | qfq | 2,888,233 | 38,076,351 | 0.53% |
| 2024-04-22 | 13.20 | 13.37 | 13.08 | 13.12 | 12.78 | qfq | 4,143,623 | 54,775,051 | -1.13% |
| 2024-04-19 | 13.31 | 13.43 | 13.20 | 13.27 | 12.93 | qfq | 4,044,116 | 53,806,509 | -0.60% |
| 2024-04-18 | 13.28 | 13.59 | 13.16 | 13.35 | 13.00 | qfq | 4,590,208 | 61,322,085 | 0.53% |
| 2024-04-17 | 12.94 | 13.30 | 12.94 | 13.28 | 12.94 | qfq | 4,813,300 | 63,478,255 | 3.35% |
| 2024-04-16 | 13.12 | 13.30 | 12.80 | 12.85 | 12.52 | qfq | 4,749,900 | 61,955,957 | -3.67% |
| 2024-04-15 | 12.94 | 13.36 | 12.82 | 13.34 | 12.99 | qfq | 5,466,707 | 72,056,055 | 3.17% |
| 2024-04-12 | 13.30 | 13.39 | 12.93 | 12.93 | 12.59 | qfq | 3,454,000 | 45,304,362 | -2.93% |
| 2024-04-11 | 13.18 | 13.45 | 13.13 | 13.32 | 12.97 | qfq | 2,906,200 | 38,754,742 | 0.45% |
| 2024-04-10 | 13.53 | 13.53 | 13.13 | 13.26 | 12.92 | qfq | 2,750,200 | 36,601,269 | -1.63% |
| 2024-04-09 | 13.32 | 13.51 | 13.31 | 13.48 | 13.13 | qfq | 2,570,400 | 34,503,339 | 1.35% |
| 2024-04-08 | 13.42 | 13.53 | 13.29 | 13.30 | 12.96 | qfq | 3,021,800 | 40,540,885 | -2.13% |
| 2024-04-03 | 13.62 | 13.68 | 13.51 | 13.59 | 13.24 | qfq | 2,233,266 | 30,359,333 | -0.22% |
| 2024-04-02 | 13.73 | 13.82 | 13.58 | 13.62 | 13.27 | qfq | 2,575,839 | 35,192,906 | -0.73% |
| 2024-04-01 | 13.45 | 13.73 | 13.40 | 13.72 | 13.36 | qfq | 3,394,731 | 46,150,105 | 2.69% |
| 2024-03-29 | 13.32 | 13.40 | 13.20 | 13.36 | 13.01 | qfq | 2,979,989 | 39,585,400 | 0.30% |
| 2024-03-28 | 13.17 | 13.44 | 13.15 | 13.32 | 12.97 | qfq | 2,605,489 | 34,641,552 | 1.14% |
| 2024-03-27 | 13.48 | 13.48 | 13.12 | 13.17 | 12.83 | qfq | 2,787,789 | 37,217,545 | -2.44% |
| 2024-03-26 | 13.49 | 13.57 | 13.34 | 13.50 | 13.15 | qfq | 3,001,172 | 40,442,786 | 0.45% |
| 2024-03-25 | 13.74 | 13.81 | 13.43 | 13.44 | 13.09 | qfq | 4,392,294 | 59,836,106 | -2.75% |
| 2024-03-22 | 14.24 | 14.24 | 13.81 | 13.82 | 13.46 | qfq | 4,144,194 | 57,808,302 | -2.68% |
| 2024-03-21 | 14.30 | 14.42 | 14.16 | 14.20 | 13.83 | qfq | 3,473,266 | 49,601,534 | -0.49% |
| 2024-03-20 | 14.25 | 14.29 | 14.13 | 14.27 | 13.90 | qfq | 3,024,559 | 43,004,599 | 0.35% |
| 2024-03-19 | 14.45 | 14.48 | 14.22 | 14.22 | 13.85 | qfq | 3,426,580 | 49,131,062 | -1.80% |
| 2024-03-18 | 14.32 | 14.56 | 14.26 | 14.48 | 14.10 | qfq | 5,560,300 | 80,091,390 | 0.84% |
| 2024-03-15 | 14.16 | 14.43 | 13.99 | 14.36 | 13.99 | qfq | 4,128,100 | 58,639,557 | 1.70% |
| 2024-03-14 | 14.30 | 14.36 | 14.06 | 14.12 | 13.75 | qfq | 2,511,600 | 35,660,262 | -1.19% |
| 2024-03-13 | 14.41 | 14.43 | 14.15 | 14.29 | 13.92 | qfq | 3,376,481 | 48,173,473 | -1.04% |
| 2024-03-12 | 14.32 | 14.46 | 14.25 | 14.44 | 14.07 | qfq | 3,169,128 | 45,484,386 | 1.05% |
| 2024-03-11 | 14.20 | 14.29 | 14.12 | 14.29 | 13.92 | qfq | 2,508,260 | 35,588,101 | 0.63% |
| 2024-03-08 | 14.18 | 14.32 | 14.08 | 14.20 | 13.83 | qfq | 2,552,000 | 36,184,655 | 0.00% |
| 2024-03-07 | 14.35 | 14.53 | 14.20 | 14.20 | 13.83 | qfq | 3,086,000 | 44,391,288 | -0.49% |
| 2024-03-06 | 14.35 | 14.50 | 14.21 | 14.27 | 13.90 | qfq | 2,597,500 | 37,230,103 | -0.70% |
| 2024-03-05 | 14.40 | 14.41 | 14.24 | 14.37 | 14.00 | qfq | 3,135,900 | 44,918,436 | -0.42% |
| 2024-03-04 | 14.65 | 14.68 | 14.35 | 14.43 | 14.06 | qfq | 2,567,747 | 37,077,748 | -1.57% |
| 2024-03-01 | 14.72 | 14.82 | 14.52 | 14.66 | 14.28 | qfq | 3,642,028 | 53,299,975 | -0.27% |
| 2024-02-29 | 14.34 | 14.71 | 14.28 | 14.70 | 14.32 | qfq | 4,753,800 | 69,068,959 | 2.37% |
| 2024-02-28 | 14.65 | 14.93 | 14.35 | 14.36 | 13.99 | qfq | 6,608,897 | 97,035,590 | -1.78% |
| 2024-02-27 | 14.21 | 14.64 | 14.21 | 14.62 | 14.24 | qfq | 3,875,647 | 55,930,903 | 2.02% |
| 2024-02-26 | 14.21 | 14.47 | 14.12 | 14.33 | 13.96 | qfq | 4,981,400 | 71,262,650 | 0.77% |
| 2024-02-23 | 14.17 | 14.24 | 14.03 | 14.22 | 13.85 | qfq | 3,866,020 | 54,682,124 | 0.35% |
| 2024-02-22 | 14.08 | 14.24 | 13.99 | 14.17 | 13.80 | qfq | 4,208,227 | 59,410,192 | 0.35% |
| 2024-02-21 | 13.86 | 14.47 | 13.81 | 14.12 | 13.75 | qfq | 5,814,800 | 82,522,117 | 0.64% |
| 2024-02-20 | 14.06 | 14.12 | 13.76 | 14.03 | 13.67 | qfq | 4,286,723 | 59,735,080 | 0.00% |
| 2024-02-19 | 14.27 | 14.27 | 13.85 | 14.03 | 13.67 | qfq | 5,420,620 | 76,024,386 | -0.28% |
| 2024-02-08 | 13.89 | 14.54 | 13.85 | 14.07 | 13.71 | qfq | 8,956,322 | 127,288,737 | 1.37% |
| 2024-02-07 | 12.90 | 13.90 | 12.88 | 13.88 | 13.52 | qfq | 10,793,414 | 147,107,258 | 6.61% |
| 2024-02-06 | 12.10 | 13.10 | 11.87 | 13.02 | 12.68 | qfq | 7,239,847 | 90,766,446 | 5.68% |
| 2024-02-05 | 12.61 | 12.74 | 11.80 | 12.32 | 12.00 | qfq | 7,552,820 | 92,733,942 | -3.37% |
| 2024-02-02 | 13.39 | 13.49 | 12.50 | 12.75 | 12.42 | qfq | 5,991,815 | 77,920,073 | -5.20% |
| 2024-02-01 | 13.47 | 13.78 | 13.18 | 13.45 | 13.10 | qfq | 4,421,337 | 59,485,690 | -0.59% |
| 2024-01-31 | 13.80 | 13.94 | 13.44 | 13.53 | 13.18 | qfq | 4,412,870 | 60,265,092 | -2.31% |
| 2024-01-30 | 14.20 | 14.26 | 13.83 | 13.85 | 13.49 | qfq | 4,009,459 | 56,414,789 | -3.15% |
| 2024-01-29 | 14.60 | 14.73 | 14.30 | 14.30 | 13.93 | qfq | 6,399,279 | 92,639,573 | -3.18% |
| 2024-01-26 | 14.45 | 14.99 | 14.45 | 14.77 | 14.39 | qfq | 9,895,163 | 146,188,579 | 0.48% |
| 2024-01-25 | 14.61 | 14.80 | 14.37 | 14.70 | 14.32 | qfq | 11,107,656 | 162,339,836 | -0.94% |
| 2024-01-24 | 14.18 | 14.94 | 13.78 | 14.84 | 14.46 | qfq | 12,680,933 | 182,222,654 | 4.80% |
| 2024-01-23 | 13.68 | 14.25 | 13.51 | 14.16 | 13.79 | qfq | 5,307,500 | 74,019,900 | 3.51% |
| 2024-01-22 | 14.30 | 14.37 | 13.58 | 13.68 | 13.33 | qfq | 4,374,547 | 61,215,819 | -4.40% |
| 2024-01-19 | 14.47 | 14.47 | 14.22 | 14.31 | 13.94 | qfq | 2,590,800 | 37,143,592 | -1.31% |
| 2024-01-18 | 14.55 | 14.60 | 14.09 | 14.50 | 14.12 | qfq | 4,677,477 | 66,907,392 | -1.36% |
| 2024-01-17 | 14.87 | 15.11 | 14.69 | 14.70 | 14.32 | qfq | 3,032,700 | 45,194,017 | -1.61% |
| 2024-01-16 | 14.86 | 14.97 | 14.73 | 14.94 | 14.55 | qfq | 2,111,000 | 31,389,591 | 0.47% |
| 2024-01-15 | 14.83 | 14.95 | 14.72 | 14.87 | 14.48 | qfq | 2,108,200 | 31,301,296 | -0.27% |
| 2024-01-12 | 14.93 | 15.09 | 14.89 | 14.91 | 14.52 | qfq | 2,205,000 | 33,033,050 | -0.73% |
| 2024-01-11 | 14.75 | 15.02 | 14.74 | 15.02 | 14.63 | qfq | 2,556,000 | 38,060,368 | 1.90% |
| 2024-01-10 | 15.08 | 15.08 | 14.72 | 14.74 | 14.36 | qfq | 3,247,847 | 48,279,613 | -2.06% |
| 2024-01-09 | 15.13 | 15.26 | 14.95 | 15.05 | 14.66 | qfq | 3,011,800 | 45,474,408 | -0.46% |
| 2024-01-08 | 15.43 | 15.45 | 15.11 | 15.12 | 14.73 | qfq | 2,218,322 | 33,766,246 | -2.01% |
| 2024-01-05 | 15.55 | 15.70 | 15.38 | 15.43 | 15.03 | qfq | 2,211,121 | 34,347,480 | -0.64% |
| 2024-01-04 | 15.71 | 15.74 | 15.37 | 15.53 | 15.13 | qfq | 2,956,400 | 45,883,065 | -1.52% |
| 2024-01-03 | 15.73 | 15.83 | 15.70 | 15.77 | 15.36 | qfq | 2,064,998 | 32,576,800 | 0.13% |
| 2024-01-02 | 15.75 | 15.82 | 15.66 | 15.75 | 15.34 | qfq | 2,988,047 | 47,065,471 | 0.25% |
| 2023-12-29 | 15.50 | 15.79 | 15.47 | 15.71 | 15.30 | qfq | 3,036,107 | 47,600,349 | 1.22% |
| 2023-12-28 | 15.03 | 15.57 | 15.00 | 15.52 | 15.12 | qfq | 3,613,007 | 55,592,678 | 2.71% |
| 2023-12-27 | 15.18 | 15.18 | 14.90 | 15.11 | 14.72 | qfq | 3,173,999 | 47,730,668 | -0.07% |
| 2023-12-26 | 15.42 | 15.44 | 15.10 | 15.12 | 14.73 | qfq | 2,367,200 | 36,030,844 | -2.01% |
| 2023-12-25 | 15.46 | 15.53 | 15.34 | 15.43 | 15.03 | qfq | 1,721,620 | 26,550,116 | -0.32% |
| 2023-12-22 | 15.58 | 15.58 | 15.35 | 15.48 | 15.08 | qfq | 2,395,050 | 37,044,341 | -0.64% |
| 2023-12-21 | 15.60 | 15.71 | 15.45 | 15.58 | 15.18 | qfq | 2,210,007 | 34,467,081 | -0.38% |
| 2023-12-20 | 15.95 | 15.95 | 15.63 | 15.64 | 15.23 | qfq | 2,148,848 | 33,862,524 | -1.51% |
| 2023-12-19 | 15.92 | 16.00 | 15.77 | 15.88 | 15.47 | qfq | 2,184,200 | 34,714,128 | -0.56% |
| 2023-12-18 | 16.26 | 16.31 | 15.90 | 15.97 | 15.56 | qfq | 3,789,526 | 60,924,082 | -1.66% |
| 2023-12-15 | 16.30 | 16.34 | 16.17 | 16.24 | 15.82 | qfq | 2,735,592 | 44,468,437 | 0.06% |
| 2023-12-14 | 16.22 | 16.35 | 16.21 | 16.23 | 15.81 | qfq | 2,217,278 | 36,091,386 | 0.43% |
| 2023-12-13 | 16.25 | 16.35 | 16.16 | 16.16 | 15.74 | qfq | 1,951,413 | 31,711,593 | -0.86% |
| 2023-12-12 | 16.23 | 16.33 | 16.18 | 16.30 | 15.88 | qfq | 2,826,383 | 45,965,726 | -0.12% |
| 2023-12-11 | 16.04 | 16.35 | 15.81 | 16.32 | 15.90 | qfq | 4,434,588 | 71,375,082 | 2.00% |
| 2023-12-08 | 16.14 | 16.17 | 15.98 | 16.00 | 15.59 | qfq | 2,255,491 | 36,233,634 | -1.05% |
| 2023-12-07 | 16.16 | 16.25 | 15.92 | 16.17 | 15.68 | qfq | 3,678,920 | 59,189,043 | 0.50% |
| 2023-12-06 | 15.89 | 16.23 | 15.89 | 16.09 | 15.61 | qfq | 3,086,992 | 49,712,225 | 0.69% |
| 2023-12-05 | 16.25 | 16.25 | 15.97 | 15.98 | 15.50 | qfq | 4,345,000 | 69,875,819 | -1.78% |
| 2023-12-04 | 16.33 | 16.42 | 16.26 | 16.27 | 15.78 | qfq | 2,888,693 | 47,143,197 | -0.25% |
| 2023-12-01 | 16.32 | 16.36 | 16.16 | 16.31 | 15.82 | qfq | 3,556,800 | 57,849,553 | 0.00% |
| 2023-11-30 | 16.23 | 16.48 | 16.17 | 16.31 | 15.82 | qfq | 4,517,320 | 73,771,966 | 0.31% |
| 2023-11-29 | 16.41 | 16.45 | 16.22 | 16.26 | 15.77 | qfq | 3,034,881 | 49,491,002 | -0.79% |
| 2023-11-28 | 16.26 | 16.43 | 16.26 | 16.39 | 15.90 | qfq | 2,576,400 | 42,114,489 | 0.37% |
| 2023-11-27 | 16.38 | 16.40 | 16.17 | 16.33 | 15.84 | qfq | 3,399,900 | 55,335,873 | -0.31% |
| 2023-11-24 | 16.42 | 16.46 | 16.27 | 16.38 | 15.89 | qfq | 3,493,359 | 57,142,829 | -0.12% |
| 2023-11-23 | 16.13 | 16.49 | 16.11 | 16.40 | 15.91 | qfq | 4,342,700 | 70,991,295 | 1.42% |
| 2023-11-22 | 16.22 | 16.36 | 16.17 | 16.17 | 15.68 | qfq | 2,048,400 | 33,316,526 | -0.61% |
| 2023-11-21 | 16.29 | 16.45 | 16.26 | 16.27 | 15.78 | qfq | 2,928,101 | 47,916,777 | -0.12% |
| 2023-11-20 | 16.26 | 16.35 | 16.13 | 16.29 | 15.80 | qfq | 2,941,300 | 47,808,313 | 0.43% |
| 2023-11-17 | 16.13 | 16.25 | 16.10 | 16.22 | 15.73 | qfq | 2,372,159 | 38,397,649 | 0.50% |
| 2023-11-16 | 16.20 | 16.28 | 16.12 | 16.14 | 15.65 | qfq | 2,363,412 | 38,286,012 | -0.68% |
| 2023-11-15 | 16.32 | 16.40 | 16.22 | 16.25 | 15.76 | qfq | 3,562,500 | 58,101,565 | 0.12% |
| 2023-11-14 | 16.03 | 16.38 | 16.03 | 16.23 | 15.74 | qfq | 4,411,194 | 71,595,055 | 0.93% |
| 2023-11-13 | 16.06 | 16.09 | 15.91 | 16.08 | 15.60 | qfq | 2,458,065 | 39,325,270 | 0.50% |
| 2023-11-10 | 16.05 | 16.09 | 15.98 | 16.00 | 15.52 | qfq | 2,462,096 | 39,468,742 | -0.31% |
| 2023-11-09 | 16.05 | 16.20 | 16.04 | 16.05 | 15.57 | qfq | 3,018,444 | 48,637,269 | -0.37% |
| 2023-11-08 | 16.21 | 16.33 | 16.03 | 16.11 | 15.62 | qfq | 3,282,200 | 53,100,744 | -0.56% |
| 2023-11-07 | 16.18 | 16.28 | 16.11 | 16.20 | 15.71 | qfq | 3,196,400 | 51,807,681 | 0.12% |
| 2023-11-06 | 16.02 | 16.23 | 15.95 | 16.18 | 15.69 | qfq | 5,464,965 | 88,078,495 | 2.28% |
| 2023-11-03 | 15.71 | 15.92 | 15.64 | 15.82 | 15.34 | qfq | 2,429,700 | 38,422,405 | 1.15% |
| 2023-11-02 | 15.83 | 15.90 | 15.60 | 15.64 | 15.17 | qfq | 2,447,200 | 38,546,672 | -1.32% |
| 2023-11-01 | 15.88 | 15.98 | 15.80 | 15.85 | 15.37 | qfq | 2,374,047 | 37,643,779 | 0.19% |
| 2023-10-31 | 15.78 | 15.89 | 15.75 | 15.82 | 15.34 | qfq | 2,590,398 | 40,936,683 | 0.25% |
| 2023-10-30 | 15.63 | 15.82 | 15.58 | 15.78 | 15.30 | qfq | 3,266,798 | 51,355,664 | 0.57% |
| 2023-10-27 | 15.49 | 15.76 | 15.43 | 15.69 | 15.22 | qfq | 2,799,300 | 43,698,488 | 0.97% |
| 2023-10-26 | 15.60 | 15.60 | 15.35 | 15.54 | 15.07 | qfq | 2,788,500 | 43,121,495 | -0.38% |
| 2023-10-25 | 15.75 | 15.82 | 15.59 | 15.60 | 15.13 | qfq | 3,562,149 | 55,845,982 | -0.51% |
| 2023-10-24 | 15.24 | 15.73 | 15.24 | 15.68 | 15.21 | qfq | 4,446,249 | 69,119,422 | 3.02% |
| 2023-10-23 | 15.71 | 15.80 | 15.17 | 15.22 | 14.76 | qfq | 3,688,849 | 56,734,998 | -3.37% |
| 2023-10-20 | 15.73 | 15.90 | 15.70 | 15.75 | 15.28 | qfq | 2,107,860 | 33,265,909 | -0.19% |
| 2023-10-19 | 15.86 | 16.04 | 15.76 | 15.78 | 15.30 | qfq | 2,809,787 | 44,621,328 | -0.75% |
| 2023-10-18 | 15.97 | 15.99 | 15.86 | 15.90 | 15.42 | qfq | 2,143,514 | 34,126,833 | -0.63% |
| 2023-10-17 | 15.90 | 16.06 | 15.83 | 16.00 | 15.52 | qfq | 3,392,084 | 54,164,256 | 0.88% |
| 2023-10-16 | 15.93 | 15.97 | 15.78 | 15.86 | 15.38 | qfq | 2,434,885 | 38,623,281 | -0.44% |
| 2023-10-13 | 16.02 | 16.03 | 15.88 | 15.93 | 15.45 | qfq | 3,010,994 | 47,985,076 | -0.93% |
| 2023-10-12 | 16.03 | 16.17 | 16.03 | 16.08 | 15.60 | qfq | 2,699,899 | 43,413,896 | 0.88% |
| 2023-10-11 | 16.05 | 16.09 | 15.93 | 15.94 | 15.46 | qfq | 2,255,500 | 36,095,553 | -0.25% |
| 2023-10-10 | 15.97 | 16.11 | 15.95 | 15.98 | 15.50 | qfq | 2,578,732 | 41,312,453 | 0.13% |
| 2023-10-09 | 16.19 | 16.19 | 15.89 | 15.96 | 15.48 | qfq | 3,799,600 | 60,593,539 | -1.54% |
| 2023-09-28 | 16.26 | 16.34 | 16.21 | 16.21 | 15.72 | qfq | 3,016,000 | 48,968,068 | -0.12% |
| 2023-09-27 | 16.20 | 16.35 | 16.20 | 16.23 | 15.74 | qfq | 2,478,000 | 40,350,005 | 0.00% |
| 2023-09-26 | 16.22 | 16.29 | 16.21 | 16.23 | 15.74 | qfq | 2,244,034 | 36,455,683 | 0.06% |
| 2023-09-25 | 16.54 | 16.55 | 16.20 | 16.22 | 15.73 | qfq | 4,918,800 | 80,209,013 | -2.05% |
| 2023-09-22 | 16.24 | 16.57 | 16.19 | 16.56 | 16.06 | qfq | 3,731,257 | 61,406,358 | 1.72% |
| 2023-09-21 | 16.37 | 16.49 | 16.28 | 16.28 | 15.79 | qfq | 3,143,400 | 51,488,933 | -0.67% |
| 2023-09-20 | 16.36 | 16.46 | 16.36 | 16.39 | 15.90 | qfq | 1,782,768 | 29,245,801 | 0.00% |
| 2023-09-19 | 16.49 | 16.51 | 16.38 | 16.39 | 15.90 | qfq | 2,502,700 | 41,132,146 | -0.67% |
| 2023-09-18 | 16.47 | 16.52 | 16.35 | 16.50 | 16.00 | qfq | 2,640,765 | 43,442,969 | 0.18% |
| 2023-09-15 | 16.46 | 16.53 | 16.38 | 16.47 | 15.97 | qfq | 2,592,100 | 42,671,940 | 0.24% |
| 2023-09-14 | 16.46 | 16.52 | 16.38 | 16.43 | 15.93 | qfq | 2,291,524 | 37,681,504 | -0.18% |
| 2023-09-13 | 16.56 | 16.63 | 16.42 | 16.46 | 15.96 | qfq | 2,398,324 | 39,562,248 | -0.78% |
| 2023-09-12 | 16.66 | 16.71 | 16.55 | 16.59 | 16.09 | qfq | 2,375,000 | 39,431,216 | -0.72% |
| 2023-09-11 | 16.46 | 16.74 | 16.36 | 16.71 | 16.21 | qfq | 5,463,800 | 90,780,782 | 1.58% |
| 2023-09-08 | 16.31 | 16.54 | 16.30 | 16.45 | 15.95 | qfq | 3,084,032 | 50,644,675 | 0.49% |
| 2023-09-07 | 16.44 | 16.58 | 16.36 | 16.37 | 15.88 | qfq | 3,699,069 | 60,870,214 | -0.67% |
| 2023-09-06 | 16.50 | 16.56 | 16.34 | 16.48 | 15.98 | qfq | 6,002,671 | 98,646,745 | -0.48% |
| 2023-09-05 | 16.66 | 16.69 | 16.47 | 16.56 | 16.06 | qfq | 4,571,078 | 75,668,535 | -0.54% |
| 2023-09-04 | 16.63 | 16.80 | 16.56 | 16.65 | 16.15 | qfq | 6,938,500 | 115,578,852 | 0.18% |
| 2023-09-01 | 16.71 | 16.85 | 16.60 | 16.62 | 16.12 | qfq | 3,797,642 | 63,373,891 | -0.24% |
| 2023-08-31 | 16.90 | 17.00 | 16.65 | 16.66 | 16.16 | qfq | 4,222,229 | 70,673,485 | -1.54% |
| 2023-08-30 | 17.27 | 17.34 | 16.91 | 16.92 | 16.41 | qfq | 7,243,260 | 123,976,143 | -2.76% |
| 2023-08-29 | 17.22 | 17.48 | 17.06 | 17.40 | 16.88 | qfq | 7,402,800 | 127,891,276 | 0.58% |
| 2023-08-28 | 18.33 | 18.33 | 17.25 | 17.30 | 16.78 | qfq | 9,726,647 | 172,547,380 | 2.79% |
| 2023-08-25 | 17.13 | 17.17 | 16.76 | 16.83 | 16.32 | qfq | 5,127,791 | 86,936,976 | -1.81% |
| 2023-08-24 | 17.31 | 17.48 | 17.02 | 17.14 | 16.62 | qfq | 4,575,100 | 78,641,681 | -0.35% |
| 2023-08-23 | 17.59 | 17.59 | 17.17 | 17.20 | 16.68 | qfq | 3,877,800 | 67,127,226 | -2.27% |
| 2023-08-22 | 17.55 | 17.66 | 17.30 | 17.60 | 17.07 | qfq | 4,656,523 | 81,425,958 | 0.69% |
| 2023-08-21 | 17.91 | 18.05 | 17.48 | 17.48 | 16.95 | qfq | 4,650,591 | 82,406,150 | -1.69% |
| 2023-08-18 | 18.12 | 18.29 | 17.76 | 17.78 | 17.24 | qfq | 4,583,600 | 82,288,594 | -1.88% |
| 2023-08-17 | 18.06 | 18.25 | 17.85 | 18.12 | 17.57 | qfq | 6,471,299 | 116,771,395 | -0.28% |
| 2023-08-16 | 17.72 | 18.39 | 17.62 | 18.17 | 17.62 | qfq | 9,023,808 | 163,675,383 | 1.85% |
| 2023-08-15 | 17.80 | 17.90 | 17.60 | 17.84 | 17.30 | qfq | 4,167,694 | 74,077,693 | -0.11% |
| 2023-08-14 | 17.80 | 18.00 | 17.70 | 17.86 | 17.32 | qfq | 5,797,121 | 103,352,429 | -1.00% |
| 2023-08-11 | 18.55 | 18.55 | 17.94 | 18.04 | 17.50 | qfq | 10,040,564 | 182,753,790 | -2.96% |
| 2023-08-10 | 18.40 | 18.64 | 18.37 | 18.59 | 18.03 | qfq | 6,135,655 | 113,515,569 | 0.92% |
| 2023-08-09 | 18.45 | 18.74 | 18.31 | 18.42 | 17.86 | qfq | 7,950,446 | 146,789,079 | -0.91% |
| 2023-08-08 | 18.64 | 18.79 | 18.27 | 18.59 | 18.03 | qfq | 8,465,000 | 156,785,900 | -0.75% |
| 2023-08-07 | 18.91 | 19.13 | 18.60 | 18.73 | 18.17 | qfq | 16,244,964 | 305,052,519 | -3.40% |
| 2023-08-04 | 19.00 | 19.95 | 18.73 | 19.39 | 18.81 | qfq | 31,840,247 | 615,075,502 | 3.80% |
| 2023-08-03 | 18.32 | 18.76 | 18.09 | 18.68 | 18.12 | qfq | 13,554,562 | 250,144,985 | 2.19% |
| 2023-08-02 | 18.15 | 18.50 | 18.10 | 18.28 | 17.73 | qfq | 10,975,599 | 201,363,136 | 0.33% |
| 2023-08-01 | 18.65 | 19.09 | 18.00 | 18.22 | 17.67 | qfq | 21,485,936 | 397,726,606 | -2.04% |
| 2023-07-31 | 18.49 | 19.51 | 18.42 | 18.60 | 18.04 | qfq | 30,192,285 | 572,118,386 | 1.14% |
| 2023-07-28 | 16.91 | 18.63 | 16.90 | 18.39 | 17.84 | qfq | 30,540,628 | 550,712,932 | 8.56% |
| 2023-07-27 | 17.09 | 17.19 | 16.92 | 16.94 | 16.43 | qfq | 2,848,887 | 48,575,203 | -0.88% |
| 2023-07-26 | 17.07 | 17.13 | 16.96 | 17.09 | 16.57 | qfq | 4,042,464 | 68,931,345 | -0.47% |
| 2023-07-25 | 16.72 | 17.34 | 16.72 | 17.17 | 16.65 | qfq | 11,423,238 | 194,529,883 | 4.63% |
| 2023-07-24 | 16.47 | 16.50 | 16.36 | 16.41 | 15.92 | qfq | 1,466,800 | 24,069,342 | -0.36% |
| 2023-07-21 | 16.41 | 16.55 | 16.36 | 16.47 | 15.97 | qfq | 2,113,908 | 34,810,066 | 0.37% |
| 2023-07-20 | 16.60 | 16.65 | 16.41 | 16.41 | 15.92 | qfq | 2,836,230 | 46,942,024 | -1.08% |
| 2023-07-19 | 16.56 | 16.62 | 16.48 | 16.59 | 16.09 | qfq | 1,510,547 | 25,027,987 | 0.00% |
| 2023-07-18 | 16.53 | 16.62 | 16.47 | 16.59 | 16.09 | qfq | 1,613,122 | 26,697,091 | 0.30% |
| 2023-07-17 | 16.54 | 16.56 | 16.38 | 16.54 | 16.04 | qfq | 1,859,959 | 30,646,881 | -0.06% |