RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
贵绳股份600992.SH
最近收盘价11.722026-07-17
最近交易日2026-07-17
成交量（股）26,687,450
成交额（元）306,349,499
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2024-11-12 | 2024-11-19 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.042 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.65 | 11.72 | 10.65 | 11.72 | 11.72 | qfq | 26,687,450 | 306,349,499 | 10.05% |
| 2026-07-16 | 10.96 | 11.56 | 10.65 | 10.65 | 10.65 | qfq | 27,546,701 | 299,407,395 | -6.17% |
| 2026-07-15 | 10.28 | 11.61 | 10.10 | 11.35 | 11.35 | qfq | 38,238,170 | 426,778,974 | 7.58% |
| 2026-07-14 | 11.39 | 11.39 | 10.55 | 10.55 | 10.55 | qfq | 33,122,297 | 359,673,418 | -9.98% |
| 2026-07-13 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | qfq | 5,441,826 | 63,778,201 | 10.05% |
| 2026-07-10 | 9.78 | 10.65 | 9.78 | 10.65 | 10.65 | qfq | 17,226,134 | 177,555,040 | 10.02% |
| 2026-07-09 | 9.39 | 9.68 | 9.39 | 9.68 | 9.68 | qfq | 4,803,265 | 46,391,173 | 10.00% |
| 2026-07-08 | 8.69 | 8.97 | 8.49 | 8.80 | 8.80 | qfq | 6,337,340 | 55,527,885 | 1.27% |
| 2026-07-07 | 8.91 | 8.92 | 8.65 | 8.69 | 8.69 | qfq | 5,496,500 | 48,077,185 | -2.14% |
| 2026-07-06 | 9.31 | 9.58 | 8.85 | 8.88 | 8.88 | qfq | 8,450,400 | 76,952,126 | -5.53% |
| 2026-07-03 | 8.82 | 9.63 | 8.81 | 9.40 | 9.40 | qfq | 12,103,630 | 112,164,534 | 6.82% |
| 2026-07-02 | 8.76 | 9.06 | 8.73 | 8.80 | 8.80 | qfq | 5,356,450 | 47,670,392 | 0.46% |
| 2026-07-01 | 8.62 | 8.93 | 8.58 | 8.76 | 8.76 | qfq | 6,323,000 | 55,434,148 | 1.62% |
| 2026-06-30 | 8.77 | 8.78 | 8.49 | 8.62 | 8.62 | qfq | 4,756,800 | 40,976,705 | -0.69% |
| 2026-06-29 | 8.60 | 8.78 | 8.36 | 8.68 | 8.68 | qfq | 6,562,833 | 56,337,097 | -1.03% |
| 2026-06-26 | 8.90 | 8.93 | 8.70 | 8.77 | 8.77 | qfq | 4,736,803 | 41,616,869 | -2.34% |
| 2026-06-25 | 9.12 | 9.20 | 8.88 | 8.98 | 8.98 | qfq | 5,374,915 | 48,210,661 | -1.54% |
| 2026-06-24 | 9.51 | 9.57 | 9.01 | 9.12 | 9.12 | qfq | 6,661,900 | 61,168,250 | -4.80% |
| 2026-06-23 | 9.51 | 9.74 | 9.46 | 9.58 | 9.58 | qfq | 4,943,300 | 47,629,824 | 0.52% |
| 2026-06-22 | 9.69 | 9.69 | 9.20 | 9.53 | 9.53 | qfq | 7,536,500 | 70,624,285 | -1.65% |
| 2026-06-18 | 9.80 | 9.89 | 9.62 | 9.69 | 9.69 | qfq | 5,266,700 | 51,280,507 | -1.12% |
| 2026-06-17 | 10.03 | 10.07 | 9.75 | 9.80 | 9.80 | qfq | 6,113,600 | 60,308,189 | -2.49% |
| 2026-06-16 | 10.17 | 10.19 | 9.84 | 10.05 | 10.05 | qfq | 6,256,900 | 62,553,967 | -0.99% |
| 2026-06-15 | 10.12 | 10.64 | 10.08 | 10.15 | 10.15 | qfq | 6,921,363 | 70,655,337 | 1.20% |
| 2026-06-12 | 10.16 | 10.30 | 9.94 | 10.03 | 10.03 | qfq | 6,986,000 | 70,772,278 | 0.20% |
| 2026-06-11 | 10.00 | 10.22 | 9.82 | 10.01 | 10.01 | qfq | 7,442,551 | 74,328,849 | -1.57% |
| 2026-06-10 | 10.53 | 10.70 | 10.06 | 10.17 | 10.17 | qfq | 10,481,000 | 108,035,495 | -6.01% |
| 2026-06-09 | 11.63 | 11.66 | 10.67 | 10.82 | 10.82 | qfq | 13,352,261 | 146,788,717 | -5.99% |
| 2026-06-08 | 11.86 | 12.10 | 11.45 | 11.51 | 11.51 | qfq | 10,552,500 | 124,446,177 | -6.27% |
| 2026-06-05 | 12.10 | 12.42 | 11.85 | 12.28 | 12.28 | qfq | 9,144,400 | 110,941,033 | 0.57% |
| 2026-06-04 | 11.88 | 12.36 | 11.68 | 12.21 | 12.21 | qfq | 10,425,516 | 125,679,323 | 0.83% |
| 2026-06-03 | 12.31 | 12.65 | 11.99 | 12.11 | 12.11 | qfq | 12,153,356 | 149,278,274 | -3.12% |
| 2026-06-02 | 13.05 | 13.12 | 12.45 | 12.50 | 12.50 | qfq | 14,676,866 | 185,449,532 | -5.16% |
| 2026-06-01 | 13.02 | 13.20 | 12.90 | 13.18 | 13.18 | qfq | 14,295,581 | 186,401,787 | -0.15% |
| 2026-05-29 | 12.94 | 13.50 | 12.70 | 13.20 | 13.20 | qfq | 23,068,592 | 301,866,210 | 1.54% |
| 2026-05-28 | 12.65 | 13.08 | 12.49 | 13.00 | 13.00 | qfq | 21,188,631 | 272,209,296 | 3.42% |
| 2026-05-27 | 12.56 | 12.80 | 12.38 | 12.57 | 12.57 | qfq | 12,644,120 | 158,634,730 | -1.57% |
| 2026-05-26 | 12.25 | 12.84 | 11.84 | 12.77 | 12.77 | qfq | 23,077,194 | 287,904,302 | 2.98% |
| 2026-05-25 | 12.27 | 12.69 | 12.17 | 12.40 | 12.40 | qfq | 14,616,070 | 181,248,724 | 1.14% |
| 2026-05-22 | 12.11 | 12.45 | 11.90 | 12.26 | 12.26 | qfq | 12,191,400 | 148,728,672 | 1.41% |
| 2026-05-21 | 12.69 | 12.69 | 12.06 | 12.09 | 12.09 | qfq | 14,092,281 | 174,317,613 | -3.67% |
| 2026-05-20 | 12.90 | 13.09 | 12.42 | 12.55 | 12.55 | qfq | 16,891,301 | 212,685,089 | -1.80% |
| 2026-05-19 | 12.94 | 13.24 | 12.74 | 12.78 | 12.78 | qfq | 31,339,300 | 404,389,452 | -1.69% |
| 2026-05-18 | 11.82 | 13.00 | 11.80 | 13.00 | 13.00 | qfq | 22,720,156 | 290,616,936 | 9.98% |
| 2026-05-15 | 12.15 | 12.18 | 11.72 | 11.82 | 11.82 | qfq | 7,515,765 | 89,629,386 | -2.07% |
| 2026-05-14 | 12.41 | 12.47 | 12.07 | 12.07 | 12.07 | qfq | 8,827,155 | 107,933,887 | -3.29% |
| 2026-05-13 | 12.44 | 12.59 | 12.31 | 12.48 | 12.48 | qfq | 11,045,235 | 137,851,197 | 1.22% |
| 2026-05-12 | 12.48 | 12.62 | 12.26 | 12.33 | 12.33 | qfq | 10,606,985 | 131,601,923 | -1.28% |
| 2026-05-11 | 12.51 | 12.58 | 12.31 | 12.49 | 12.49 | qfq | 19,773,400 | 246,133,366 | -0.16% |
| 2026-05-08 | 11.46 | 12.51 | 11.41 | 12.51 | 12.51 | qfq | 13,505,932 | 163,275,347 | 10.03% |
| 2026-05-07 | 11.36 | 11.53 | 11.26 | 11.37 | 11.37 | qfq | 7,324,541 | 83,322,124 | 0.09% |
| 2026-05-06 | 11.41 | 11.57 | 11.30 | 11.36 | 11.36 | qfq | 9,599,800 | 109,658,797 | -0.35% |
| 2026-04-30 | 11.60 | 11.70 | 11.26 | 11.40 | 11.40 | qfq | 16,016,000 | 182,950,028 | -5.24% |
| 2026-04-29 | 11.98 | 12.11 | 11.90 | 12.03 | 12.03 | qfq | 5,377,330 | 64,701,411 | 0.33% |
| 2026-04-28 | 12.10 | 12.25 | 11.87 | 11.99 | 11.99 | qfq | 7,197,200 | 86,571,814 | -1.80% |
| 2026-04-27 | 12.35 | 12.35 | 11.51 | 12.21 | 12.21 | qfq | 14,185,100 | 168,156,120 | 0.08% |
| 2026-04-24 | 11.90 | 12.23 | 11.84 | 12.20 | 12.20 | qfq | 6,825,900 | 82,391,442 | 2.69% |
| 2026-04-23 | 11.95 | 12.04 | 11.85 | 11.88 | 11.88 | qfq | 3,760,400 | 44,871,980 | -1.00% |
| 2026-04-22 | 12.01 | 12.05 | 11.94 | 12.00 | 12.00 | qfq | 2,833,000 | 34,014,592 | -0.25% |
| 2026-04-21 | 12.10 | 12.16 | 11.94 | 12.03 | 12.03 | qfq | 3,270,500 | 39,319,917 | -0.50% |
| 2026-04-20 | 12.00 | 12.11 | 11.95 | 12.09 | 12.09 | qfq | 3,570,600 | 43,019,828 | 0.33% |
| 2026-04-17 | 12.10 | 12.13 | 11.91 | 12.05 | 12.05 | qfq | 3,207,400 | 38,478,841 | -0.41% |
| 2026-04-16 | 11.93 | 12.16 | 11.88 | 12.10 | 12.10 | qfq | 4,135,400 | 49,772,186 | 1.42% |
| 2026-04-15 | 12.21 | 12.28 | 11.90 | 11.93 | 11.93 | qfq | 5,709,130 | 68,776,043 | -2.37% |
| 2026-04-14 | 12.13 | 12.23 | 12.04 | 12.22 | 12.22 | qfq | 4,980,800 | 60,379,956 | 1.24% |
| 2026-04-13 | 12.16 | 12.22 | 11.85 | 12.07 | 12.07 | qfq | 4,415,000 | 53,353,901 | -1.23% |
| 2026-04-10 | 12.10 | 12.32 | 12.10 | 12.22 | 12.22 | qfq | 3,434,800 | 42,041,781 | 1.16% |
| 2026-04-09 | 12.21 | 12.26 | 12.06 | 12.08 | 12.08 | qfq | 3,280,600 | 39,814,300 | -1.47% |
| 2026-04-08 | 12.19 | 12.29 | 12.06 | 12.26 | 12.26 | qfq | 4,177,800 | 50,931,041 | 3.11% |
| 2026-04-07 | 11.65 | 11.98 | 11.62 | 11.89 | 11.89 | qfq | 3,995,400 | 47,293,275 | 2.06% |
| 2026-04-03 | 11.99 | 12.10 | 11.65 | 11.65 | 11.65 | qfq | 4,088,453 | 48,135,790 | -2.92% |
| 2026-04-02 | 12.25 | 12.35 | 11.95 | 12.00 | 12.00 | qfq | 5,235,800 | 63,403,260 | -2.36% |
| 2026-04-01 | 12.52 | 12.60 | 12.23 | 12.29 | 12.29 | qfq | 4,723,700 | 58,361,618 | -0.08% |
| 2026-03-31 | 12.35 | 12.60 | 12.24 | 12.30 | 12.30 | qfq | 3,609,000 | 44,908,835 | -0.32% |
| 2026-03-30 | 12.00 | 12.34 | 12.00 | 12.34 | 12.34 | qfq | 4,252,700 | 52,000,160 | 1.40% |
| 2026-03-27 | 11.97 | 12.20 | 11.91 | 12.17 | 12.17 | qfq | 3,293,100 | 39,848,306 | 1.59% |
| 2026-03-26 | 12.09 | 12.26 | 11.88 | 11.98 | 11.98 | qfq | 3,757,400 | 45,197,944 | -1.24% |
| 2026-03-25 | 12.05 | 12.18 | 12.00 | 12.13 | 12.13 | qfq | 3,985,600 | 48,230,480 | 0.66% |
| 2026-03-24 | 11.90 | 12.06 | 11.60 | 12.05 | 12.05 | qfq | 6,360,832 | 75,313,786 | 3.61% |
| 2026-03-23 | 12.56 | 12.72 | 11.50 | 11.63 | 11.63 | qfq | 12,495,431 | 149,877,917 | -8.50% |
| 2026-03-20 | 13.06 | 13.22 | 12.70 | 12.71 | 12.71 | qfq | 4,702,600 | 60,525,740 | -2.75% |
| 2026-03-19 | 13.27 | 13.35 | 12.99 | 13.07 | 13.07 | qfq | 3,977,800 | 52,362,642 | -2.24% |
| 2026-03-18 | 13.34 | 13.42 | 13.20 | 13.37 | 13.37 | qfq | 3,534,500 | 47,078,715 | 0.30% |
| 2026-03-17 | 13.49 | 13.68 | 13.33 | 13.33 | 13.33 | qfq | 4,579,600 | 61,891,190 | -1.26% |
| 2026-03-16 | 13.32 | 13.74 | 13.32 | 13.50 | 13.50 | qfq | 7,570,900 | 102,648,512 | 1.35% |
| 2026-03-13 | 13.38 | 13.60 | 13.31 | 13.32 | 13.32 | qfq | 4,361,800 | 58,622,276 | -0.75% |
| 2026-03-12 | 13.55 | 13.62 | 13.37 | 13.42 | 13.42 | qfq | 4,426,001 | 59,583,727 | -1.32% |
| 2026-03-11 | 13.89 | 13.91 | 13.54 | 13.60 | 13.60 | qfq | 3,604,900 | 49,301,839 | -2.16% |
| 2026-03-10 | 13.70 | 13.94 | 13.70 | 13.90 | 13.90 | qfq | 3,143,400 | 43,605,666 | 1.61% |
| 2026-03-09 | 13.85 | 13.96 | 13.60 | 13.68 | 13.68 | qfq | 5,061,500 | 69,489,252 | -2.36% |
| 2026-03-06 | 13.46 | 14.04 | 13.46 | 14.01 | 14.01 | qfq | 5,792,700 | 80,174,081 | 3.55% |
| 2026-03-05 | 13.59 | 13.71 | 13.47 | 13.53 | 13.53 | qfq | 4,281,800 | 58,120,148 | 0.30% |
| 2026-03-04 | 13.70 | 13.73 | 13.41 | 13.49 | 13.49 | qfq | 6,601,291 | 89,549,925 | -1.60% |
| 2026-03-03 | 14.16 | 14.29 | 13.70 | 13.71 | 13.71 | qfq | 6,877,100 | 95,830,984 | -3.31% |
| 2026-03-02 | 14.40 | 14.59 | 14.16 | 14.18 | 14.18 | qfq | 6,843,700 | 97,863,197 | -2.27% |
| 2026-02-27 | 14.42 | 14.61 | 14.35 | 14.51 | 14.51 | qfq | 3,993,100 | 57,738,752 | 0.42% |
| 2026-02-26 | 14.52 | 14.59 | 14.43 | 14.45 | 14.45 | qfq | 4,447,800 | 64,416,517 | -0.69% |
| 2026-02-25 | 14.60 | 14.71 | 14.53 | 14.55 | 14.55 | qfq | 4,765,601 | 69,634,181 | -0.41% |
| 2026-02-24 | 14.48 | 14.65 | 14.46 | 14.61 | 14.61 | qfq | 5,309,600 | 77,334,285 | 1.11% |
| 2026-02-13 | 14.55 | 14.64 | 14.43 | 14.45 | 14.45 | qfq | 5,424,499 | 78,875,088 | -0.48% |
| 2026-02-12 | 14.40 | 14.73 | 14.38 | 14.52 | 14.52 | qfq | 8,006,630 | 116,645,028 | -1.36% |
| 2026-02-11 | 14.64 | 14.97 | 14.54 | 14.72 | 14.72 | qfq | 8,485,000 | 125,268,305 | 0.41% |
| 2026-02-10 | 14.73 | 14.74 | 14.51 | 14.66 | 14.66 | qfq | 5,449,302 | 79,696,304 | -0.61% |
| 2026-02-09 | 14.68 | 14.80 | 14.48 | 14.75 | 14.75 | qfq | 8,693,900 | 127,571,133 | 0.27% |
| 2026-02-06 | 14.40 | 15.07 | 14.38 | 14.71 | 14.71 | qfq | 11,025,700 | 162,589,133 | 1.52% |
| 2026-02-05 | 14.33 | 14.70 | 14.33 | 14.49 | 14.49 | qfq | 9,948,800 | 144,583,966 | -0.28% |
| 2026-02-04 | 14.04 | 14.74 | 14.04 | 14.53 | 14.53 | qfq | 16,507,200 | 239,762,501 | 3.79% |
| 2026-02-03 | 13.77 | 14.10 | 13.75 | 14.00 | 14.00 | qfq | 6,879,400 | 95,960,204 | 2.19% |
| 2026-02-02 | 13.77 | 14.04 | 13.62 | 13.70 | 13.70 | qfq | 7,225,800 | 100,253,900 | -1.01% |
| 2026-01-30 | 13.90 | 14.01 | 13.73 | 13.84 | 13.84 | qfq | 4,670,100 | 64,636,780 | -1.07% |
| 2026-01-29 | 13.96 | 14.09 | 13.89 | 13.99 | 13.99 | qfq | 8,000,900 | 111,957,359 | -0.07% |
| 2026-01-28 | 14.09 | 14.11 | 13.82 | 14.00 | 14.00 | qfq | 11,290,100 | 157,435,854 | 2.41% |
| 2026-01-27 | 13.73 | 13.78 | 13.33 | 13.67 | 13.67 | qfq | 5,085,700 | 69,043,386 | -0.87% |
| 2026-01-26 | 14.05 | 14.05 | 13.63 | 13.79 | 13.79 | qfq | 6,326,500 | 87,221,604 | -2.20% |
| 2026-01-23 | 13.80 | 14.10 | 13.79 | 14.10 | 14.10 | qfq | 7,874,700 | 109,806,388 | 2.03% |
| 2026-01-22 | 13.52 | 13.87 | 13.47 | 13.82 | 13.82 | qfq | 6,137,710 | 84,436,068 | 2.22% |
| 2026-01-21 | 13.40 | 13.54 | 13.34 | 13.52 | 13.52 | qfq | 3,295,500 | 44,419,689 | 0.45% |
| 2026-01-20 | 13.50 | 13.59 | 13.35 | 13.46 | 13.46 | qfq | 4,316,600 | 58,015,479 | -0.74% |
| 2026-01-19 | 13.24 | 13.66 | 13.23 | 13.56 | 13.56 | qfq | 4,822,800 | 65,099,246 | 2.11% |
| 2026-01-16 | 13.54 | 13.64 | 13.21 | 13.28 | 13.28 | qfq | 5,534,711 | 73,719,011 | -1.92% |
| 2026-01-15 | 13.55 | 13.75 | 13.46 | 13.54 | 13.54 | qfq | 4,157,500 | 56,374,183 | -0.95% |
| 2026-01-14 | 13.71 | 13.92 | 13.51 | 13.67 | 13.67 | qfq | 7,036,700 | 96,653,221 | -0.51% |
| 2026-01-13 | 14.10 | 14.18 | 13.70 | 13.74 | 13.74 | qfq | 7,807,330 | 108,554,352 | -2.90% |
| 2026-01-12 | 14.00 | 14.24 | 13.82 | 14.15 | 14.15 | qfq | 9,585,300 | 134,995,655 | 1.22% |
| 2026-01-09 | 13.72 | 14.80 | 13.72 | 13.98 | 13.98 | qfq | 12,326,500 | 174,112,329 | 2.49% |
| 2026-01-08 | 13.23 | 13.70 | 13.20 | 13.64 | 13.64 | qfq | 7,355,700 | 99,371,982 | 2.79% |
| 2026-01-07 | 13.54 | 13.54 | 13.23 | 13.27 | 13.27 | qfq | 5,337,701 | 71,227,733 | -1.92% |
| 2026-01-06 | 13.45 | 13.59 | 13.42 | 13.53 | 13.53 | qfq | 5,312,500 | 71,753,668 | 0.45% |
| 2026-01-05 | 13.57 | 13.59 | 13.37 | 13.47 | 13.47 | qfq | 5,472,100 | 73,723,943 | -0.74% |
| 2025-12-31 | 13.45 | 13.68 | 13.24 | 13.57 | 13.57 | qfq | 6,935,900 | 93,508,562 | 1.27% |
| 2025-12-30 | 13.22 | 13.84 | 13.17 | 13.40 | 13.40 | qfq | 8,280,201 | 111,871,983 | 0.68% |
| 2025-12-29 | 13.33 | 13.55 | 13.22 | 13.31 | 13.31 | qfq | 5,997,700 | 80,068,113 | 0.76% |
| 2025-12-26 | 13.09 | 13.40 | 13.00 | 13.21 | 13.21 | qfq | 5,598,900 | 73,893,244 | 0.84% |
| 2025-12-25 | 12.98 | 13.13 | 12.98 | 13.10 | 13.10 | qfq | 2,898,600 | 37,883,258 | 0.69% |
| 2025-12-24 | 12.88 | 13.02 | 12.77 | 13.01 | 13.01 | qfq | 3,040,700 | 39,346,066 | 1.40% |
| 2025-12-23 | 12.95 | 12.99 | 12.81 | 12.83 | 12.83 | qfq | 2,334,600 | 30,074,026 | -0.93% |
| 2025-12-22 | 12.97 | 13.02 | 12.92 | 12.95 | 12.95 | qfq | 2,552,300 | 33,095,650 | -0.15% |
| 2025-12-19 | 12.86 | 13.02 | 12.83 | 12.97 | 12.97 | qfq | 3,406,700 | 44,108,482 | 1.25% |
| 2025-12-18 | 12.60 | 12.98 | 12.50 | 12.81 | 12.81 | qfq | 4,118,900 | 52,815,061 | 1.59% |
| 2025-12-17 | 12.65 | 12.70 | 12.42 | 12.61 | 12.61 | qfq | 3,424,720 | 42,998,349 | -0.47% |
| 2025-12-16 | 12.85 | 12.99 | 12.64 | 12.67 | 12.67 | qfq | 3,216,200 | 40,939,574 | -2.24% |
| 2025-12-15 | 12.91 | 13.09 | 12.78 | 12.96 | 12.96 | qfq | 3,111,200 | 40,381,341 | 0.08% |
| 2025-12-12 | 13.04 | 13.21 | 12.93 | 12.95 | 12.95 | qfq | 3,741,600 | 48,860,225 | 0.31% |
| 2025-12-11 | 13.28 | 13.34 | 12.88 | 12.91 | 12.91 | qfq | 5,532,100 | 72,205,060 | -2.79% |
| 2025-12-10 | 13.22 | 13.38 | 13.20 | 13.28 | 13.28 | qfq | 3,021,700 | 40,137,026 | -0.08% |
| 2025-12-09 | 13.52 | 13.65 | 13.29 | 13.29 | 13.29 | qfq | 3,870,500 | 51,989,295 | -2.14% |
| 2025-12-08 | 13.74 | 13.82 | 13.56 | 13.58 | 13.58 | qfq | 3,827,400 | 52,268,110 | -0.95% |
| 2025-12-05 | 13.46 | 13.75 | 13.30 | 13.71 | 13.71 | qfq | 4,956,620 | 67,384,542 | 2.01% |
| 2025-12-04 | 13.61 | 13.66 | 13.41 | 13.44 | 13.44 | qfq | 3,193,600 | 43,169,237 | -0.59% |
| 2025-12-03 | 13.71 | 13.71 | 13.47 | 13.52 | 13.52 | qfq | 3,479,400 | 47,136,961 | -1.24% |
| 2025-12-02 | 13.90 | 13.95 | 13.67 | 13.69 | 13.69 | qfq | 4,278,000 | 58,817,021 | -1.86% |
| 2025-12-01 | 14.02 | 14.08 | 13.89 | 13.95 | 13.95 | qfq | 3,466,001 | 48,402,717 | -0.36% |
| 2025-11-28 | 13.95 | 14.04 | 13.78 | 14.00 | 14.00 | qfq | 3,071,901 | 42,713,205 | 1.08% |
| 2025-11-27 | 13.85 | 14.04 | 13.77 | 13.85 | 13.85 | qfq | 4,145,400 | 57,701,395 | -0.36% |
| 2025-11-26 | 14.00 | 14.11 | 13.86 | 13.90 | 13.90 | qfq | 4,877,501 | 68,070,803 | -1.14% |
| 2025-11-25 | 14.02 | 14.17 | 14.02 | 14.06 | 14.06 | qfq | 4,824,100 | 67,935,923 | -0.28% |
| 2025-11-24 | 13.84 | 14.15 | 13.80 | 14.10 | 14.10 | qfq | 5,185,500 | 72,671,289 | 2.17% |
| 2025-11-21 | 14.20 | 14.38 | 13.80 | 13.80 | 13.80 | qfq | 7,029,000 | 98,494,213 | -3.36% |
| 2025-11-20 | 14.33 | 14.46 | 14.13 | 14.28 | 14.28 | qfq | 5,012,600 | 71,604,341 | -0.76% |
| 2025-11-19 | 14.51 | 14.64 | 14.21 | 14.39 | 14.39 | qfq | 7,152,600 | 103,099,838 | -0.83% |
| 2025-11-18 | 14.62 | 14.70 | 14.38 | 14.51 | 14.51 | qfq | 4,548,700 | 65,931,148 | -1.43% |
| 2025-11-17 | 14.85 | 14.85 | 14.57 | 14.72 | 14.72 | qfq | 4,822,300 | 70,848,221 | 0.62% |
| 2025-11-14 | 14.44 | 14.70 | 14.37 | 14.63 | 14.63 | qfq | 5,977,700 | 87,192,660 | 1.25% |
| 2025-11-13 | 14.35 | 14.49 | 14.31 | 14.45 | 14.45 | qfq | 5,152,801 | 74,346,681 | 0.00% |
| 2025-11-12 | 14.40 | 14.83 | 14.35 | 14.45 | 14.45 | qfq | 7,403,800 | 107,540,614 | -0.07% |
| 2025-11-11 | 14.40 | 14.53 | 14.30 | 14.46 | 14.46 | qfq | 6,400,400 | 92,308,222 | 0.42% |
| 2025-11-10 | 14.60 | 14.67 | 14.26 | 14.40 | 14.40 | qfq | 8,588,801 | 123,424,392 | -1.37% |
| 2025-11-07 | 14.91 | 15.20 | 14.51 | 14.60 | 14.60 | qfq | 14,195,200 | 210,268,702 | -2.73% |
| 2025-11-06 | 15.33 | 15.41 | 14.81 | 15.01 | 15.01 | qfq | 13,899,382 | 208,121,970 | -2.78% |
| 2025-11-05 | 14.80 | 15.49 | 14.74 | 15.44 | 15.44 | qfq | 16,007,281 | 243,059,298 | 4.04% |
| 2025-11-04 | 15.13 | 15.86 | 14.84 | 14.84 | 14.84 | qfq | 22,804,808 | 347,810,205 | -1.33% |
| 2025-11-03 | 14.33 | 15.22 | 14.33 | 15.04 | 15.04 | qfq | 18,490,508 | 276,339,776 | 5.10% |
| 2025-10-31 | 13.88 | 14.38 | 13.85 | 14.31 | 14.31 | qfq | 8,691,897 | 123,642,245 | 3.02% |
| 2025-10-30 | 13.95 | 14.05 | 13.85 | 13.89 | 13.89 | qfq | 4,168,800 | 58,165,892 | -0.43% |
| 2025-10-29 | 14.12 | 14.16 | 13.92 | 13.95 | 13.95 | qfq | 3,890,500 | 54,431,444 | -1.69% |
| 2025-10-28 | 14.08 | 14.30 | 14.03 | 14.19 | 14.19 | qfq | 3,921,700 | 55,596,054 | 0.64% |
| 2025-10-27 | 14.03 | 14.14 | 13.96 | 14.10 | 14.10 | qfq | 3,492,001 | 49,023,848 | 0.14% |
| 2025-10-24 | 14.25 | 14.25 | 13.99 | 14.08 | 14.08 | qfq | 4,117,900 | 57,970,567 | -0.56% |
| 2025-10-23 | 13.95 | 14.18 | 13.93 | 14.16 | 14.16 | qfq | 4,021,410 | 56,612,151 | 0.93% |
| 2025-10-22 | 13.99 | 14.26 | 13.91 | 14.03 | 14.03 | qfq | 4,904,501 | 69,124,166 | -0.14% |
| 2025-10-21 | 13.75 | 14.15 | 13.71 | 14.05 | 14.05 | qfq | 5,249,431 | 73,483,664 | 1.96% |
| 2025-10-20 | 13.65 | 13.81 | 13.62 | 13.78 | 13.78 | qfq | 2,718,830 | 37,271,748 | 0.95% |
| 2025-10-17 | 13.90 | 13.92 | 13.63 | 13.65 | 13.65 | qfq | 3,526,500 | 48,377,412 | -1.87% |
| 2025-10-16 | 13.85 | 14.10 | 13.74 | 13.91 | 13.91 | qfq | 3,817,601 | 53,097,501 | 0.29% |
| 2025-10-15 | 13.86 | 13.90 | 13.77 | 13.87 | 13.87 | qfq | 2,362,602 | 32,692,459 | 0.36% |
| 2025-10-14 | 13.88 | 13.98 | 13.80 | 13.82 | 13.82 | qfq | 3,022,000 | 41,969,037 | -0.43% |
| 2025-10-13 | 13.70 | 13.89 | 13.50 | 13.88 | 13.88 | qfq | 3,620,800 | 49,781,982 | -0.93% |
| 2025-10-10 | 13.88 | 14.01 | 13.80 | 14.01 | 14.01 | qfq | 3,155,600 | 43,903,476 | 0.94% |
| 2025-10-09 | 14.05 | 14.05 | 13.80 | 13.88 | 13.88 | qfq | 3,960,100 | 54,901,658 | -0.79% |
| 2025-09-30 | 14.07 | 14.11 | 13.94 | 13.99 | 13.99 | qfq | 4,071,200 | 57,033,957 | -0.21% |
| 2025-09-29 | 14.14 | 14.18 | 14.00 | 14.02 | 14.02 | qfq | 3,992,112 | 56,038,238 | -0.78% |
| 2025-09-26 | 14.01 | 14.28 | 13.91 | 14.13 | 14.13 | qfq | 5,505,600 | 77,442,078 | 0.07% |
| 2025-09-25 | 14.31 | 14.40 | 14.09 | 14.12 | 14.12 | qfq | 6,628,400 | 94,066,978 | -1.67% |
| 2025-09-24 | 14.23 | 14.45 | 14.01 | 14.36 | 14.36 | qfq | 8,764,900 | 125,167,053 | -2.18% |
| 2025-09-23 | 15.01 | 15.55 | 14.68 | 14.68 | 14.68 | qfq | 16,019,006 | 241,240,213 | 3.31% |
| 2025-09-22 | 14.12 | 14.32 | 14.00 | 14.21 | 14.21 | qfq | 3,755,301 | 53,301,960 | 0.57% |
| 2025-09-19 | 13.91 | 14.29 | 13.91 | 14.13 | 14.13 | qfq | 4,958,201 | 70,203,036 | 1.51% |
| 2025-09-18 | 14.18 | 14.28 | 13.91 | 13.92 | 13.92 | qfq | 5,082,300 | 71,728,871 | -2.25% |
| 2025-09-17 | 14.28 | 14.38 | 14.21 | 14.24 | 14.24 | qfq | 3,286,400 | 46,872,099 | -0.28% |
| 2025-09-16 | 14.38 | 14.39 | 14.22 | 14.28 | 14.28 | qfq | 2,808,607 | 40,089,318 | -0.76% |
| 2025-09-15 | 14.49 | 14.53 | 14.30 | 14.39 | 14.39 | qfq | 3,980,100 | 57,301,737 | -1.37% |
| 2025-09-12 | 14.25 | 14.61 | 14.18 | 14.59 | 14.59 | qfq | 6,009,200 | 86,383,728 | 2.31% |
| 2025-09-11 | 14.21 | 14.27 | 14.02 | 14.26 | 14.26 | qfq | 3,998,601 | 56,550,184 | 0.28% |
| 2025-09-10 | 14.22 | 14.27 | 14.15 | 14.22 | 14.22 | qfq | 2,579,938 | 36,675,818 | 0.00% |
| 2025-09-09 | 14.33 | 14.39 | 14.15 | 14.22 | 14.22 | qfq | 3,796,700 | 54,129,222 | -1.18% |
| 2025-09-08 | 14.43 | 14.45 | 14.28 | 14.39 | 14.39 | qfq | 3,225,600 | 46,304,444 | -0.21% |
| 2025-09-05 | 14.29 | 14.46 | 14.13 | 14.42 | 14.42 | qfq | 4,065,500 | 58,052,290 | 1.34% |
| 2025-09-04 | 14.37 | 14.49 | 14.15 | 14.23 | 14.23 | qfq | 5,141,229 | 73,584,319 | -1.93% |
| 2025-09-03 | 14.86 | 15.03 | 14.44 | 14.51 | 14.51 | qfq | 5,759,100 | 84,434,474 | -3.01% |
| 2025-09-02 | 14.70 | 15.22 | 14.27 | 14.96 | 14.96 | qfq | 10,751,100 | 159,494,168 | 2.05% |
| 2025-09-01 | 14.73 | 14.73 | 14.54 | 14.66 | 14.66 | qfq | 4,790,600 | 70,093,881 | -0.54% |
| 2025-08-29 | 14.86 | 14.86 | 14.70 | 14.74 | 14.74 | qfq | 4,428,800 | 65,374,962 | -1.07% |
| 2025-08-28 | 14.97 | 15.13 | 14.62 | 14.90 | 14.90 | qfq | 7,045,244 | 104,864,525 | -0.80% |
| 2025-08-27 | 15.42 | 15.50 | 15.02 | 15.02 | 15.02 | qfq | 9,178,814 | 139,444,344 | -2.91% |
| 2025-08-26 | 15.25 | 15.53 | 15.21 | 15.47 | 15.47 | qfq | 8,004,645 | 123,680,108 | 1.11% |
| 2025-08-25 | 15.35 | 15.39 | 15.20 | 15.30 | 15.30 | qfq | 5,593,114 | 85,493,996 | -0.13% |
| 2025-08-22 | 15.27 | 15.35 | 15.13 | 15.32 | 15.32 | qfq | 5,579,984 | 85,087,262 | 0.39% |
| 2025-08-21 | 15.27 | 15.32 | 15.21 | 15.26 | 15.26 | qfq | 4,345,800 | 66,329,936 | -0.07% |
| 2025-08-20 | 15.15 | 15.28 | 15.07 | 15.27 | 15.27 | qfq | 4,387,500 | 66,747,136 | 0.53% |
| 2025-08-19 | 15.37 | 15.39 | 15.17 | 15.19 | 15.19 | qfq | 5,681,200 | 86,571,256 | -1.11% |
| 2025-08-18 | 15.27 | 15.44 | 15.16 | 15.36 | 15.36 | qfq | 7,398,575 | 113,163,894 | 0.39% |
| 2025-08-15 | 15.00 | 15.30 | 14.91 | 15.30 | 15.30 | qfq | 6,295,200 | 95,399,538 | 2.00% |
| 2025-08-14 | 15.36 | 15.36 | 15.00 | 15.00 | 15.00 | qfq | 6,268,932 | 94,768,510 | -1.70% |
| 2025-08-13 | 15.22 | 15.32 | 15.16 | 15.26 | 15.26 | qfq | 4,916,300 | 74,953,724 | 0.07% |
| 2025-08-12 | 15.44 | 15.52 | 15.20 | 15.25 | 15.25 | qfq | 6,686,001 | 102,360,764 | -1.29% |
| 2025-08-11 | 15.59 | 15.63 | 15.39 | 15.45 | 15.45 | qfq | 6,705,900 | 103,838,478 | -0.83% |
| 2025-08-08 | 15.64 | 15.78 | 15.55 | 15.58 | 15.58 | qfq | 6,452,100 | 100,949,842 | -0.83% |
| 2025-08-07 | 15.58 | 15.76 | 15.55 | 15.71 | 15.71 | qfq | 8,218,176 | 128,767,507 | 0.51% |
| 2025-08-06 | 15.53 | 15.76 | 15.47 | 15.63 | 15.63 | qfq | 7,156,200 | 111,730,616 | 0.64% |
| 2025-08-05 | 15.39 | 15.58 | 15.37 | 15.53 | 15.53 | qfq | 6,900,252 | 106,843,260 | 0.39% |
| 2025-08-04 | 15.38 | 15.69 | 15.26 | 15.47 | 15.47 | qfq | 7,668,100 | 118,710,154 | 0.78% |
| 2025-08-01 | 15.70 | 15.92 | 15.35 | 15.35 | 15.35 | qfq | 8,304,752 | 128,907,274 | -2.60% |
| 2025-07-31 | 15.62 | 15.99 | 15.52 | 15.76 | 15.76 | qfq | 11,420,152 | 179,247,930 | -0.25% |
| 2025-07-30 | 15.52 | 16.22 | 15.52 | 15.80 | 15.80 | qfq | 15,158,001 | 240,309,295 | -0.25% |
| 2025-07-29 | 15.20 | 16.51 | 15.08 | 15.84 | 15.84 | qfq | 19,685,546 | 315,168,454 | 4.28% |
| 2025-07-28 | 15.24 | 15.36 | 15.16 | 15.19 | 15.19 | qfq | 5,716,231 | 87,098,676 | -0.52% |
| 2025-07-25 | 15.12 | 15.75 | 15.08 | 15.27 | 15.27 | qfq | 9,892,200 | 152,633,798 | 0.53% |
| 2025-07-24 | 15.01 | 15.20 | 15.01 | 15.19 | 15.19 | qfq | 6,007,541 | 90,821,926 | 0.26% |
| 2025-07-23 | 15.46 | 15.61 | 15.12 | 15.15 | 15.15 | qfq | 9,683,100 | 148,573,377 | -2.32% |
| 2025-07-22 | 15.05 | 15.85 | 15.03 | 15.51 | 15.51 | qfq | 12,943,375 | 200,067,968 | 2.78% |
| 2025-07-21 | 14.70 | 15.30 | 14.65 | 15.09 | 15.09 | qfq | 10,592,400 | 159,284,634 | 2.65% |
| 2025-07-18 | 14.50 | 14.87 | 14.44 | 14.70 | 14.70 | qfq | 6,123,601 | 89,372,036 | 1.31% |
| 2025-07-17 | 14.45 | 14.61 | 14.41 | 14.51 | 14.51 | qfq | 4,096,801 | 59,428,557 | 0.35% |
| 2025-07-16 | 14.41 | 14.55 | 14.37 | 14.46 | 14.46 | qfq | 3,158,600 | 45,701,544 | 0.49% |
| 2025-07-15 | 14.60 | 14.67 | 14.34 | 14.39 | 14.39 | qfq | 6,666,699 | 96,207,629 | -2.77% |
| 2025-07-14 | 14.88 | 14.97 | 14.78 | 14.80 | 14.80 | qfq | 4,186,700 | 62,179,129 | -0.67% |
| 2025-07-11 | 14.80 | 14.94 | 14.71 | 14.90 | 14.90 | qfq | 5,446,500 | 80,823,112 | 0.54% |
| 2025-07-10 | 15.07 | 15.07 | 14.68 | 14.82 | 14.82 | qfq | 6,861,900 | 101,584,799 | -1.53% |
| 2025-07-09 | 15.10 | 15.20 | 14.96 | 15.05 | 15.05 | qfq | 6,851,800 | 103,210,406 | -0.59% |
| 2025-07-08 | 15.01 | 15.23 | 14.92 | 15.14 | 15.14 | qfq | 7,076,900 | 106,874,131 | 1.00% |
| 2025-07-07 | 15.03 | 15.08 | 14.90 | 14.99 | 14.99 | qfq | 6,075,443 | 91,061,142 | -0.27% |
| 2025-07-04 | 15.35 | 15.36 | 15.01 | 15.03 | 15.03 | qfq | 10,021,152 | 151,358,038 | -1.57% |
| 2025-07-03 | 15.69 | 15.97 | 15.13 | 15.27 | 15.27 | qfq | 18,229,412 | 280,533,431 | -3.35% |
| 2025-07-02 | 16.33 | 17.30 | 15.69 | 15.80 | 15.80 | qfq | 29,057,699 | 478,740,082 | 0.00% |
| 2025-07-01 | 15.30 | 15.94 | 15.19 | 15.80 | 15.80 | qfq | 17,801,000 | 278,006,455 | 3.13% |
| 2025-06-30 | 15.21 | 15.35 | 15.11 | 15.32 | 15.32 | qfq | 9,961,875 | 152,174,695 | 1.26% |
| 2025-06-27 | 15.15 | 15.43 | 15.06 | 15.13 | 15.13 | qfq | 13,877,877 | 210,652,306 | -1.94% |
| 2025-06-26 | 15.30 | 16.25 | 15.22 | 15.43 | 15.43 | qfq | 21,902,698 | 344,622,204 | -0.39% |
| 2025-06-25 | 14.85 | 15.54 | 14.77 | 15.49 | 15.49 | qfq | 19,905,044 | 303,678,714 | 3.82% |
| 2025-06-24 | 14.95 | 15.03 | 14.75 | 14.92 | 14.92 | qfq | 16,180,752 | 240,997,635 | -2.67% |
| 2025-06-23 | 15.04 | 15.49 | 14.85 | 15.33 | 15.33 | qfq | 18,857,364 | 287,088,927 | -1.79% |
| 2025-06-20 | 14.77 | 16.30 | 14.54 | 15.61 | 15.61 | qfq | 25,724,672 | 388,305,622 | 5.12% |
| 2025-06-19 | 14.79 | 15.45 | 14.59 | 14.85 | 14.85 | qfq | 32,447,154 | 487,860,674 | -0.20% |
| 2025-06-18 | 13.48 | 14.88 | 13.38 | 14.88 | 14.88 | qfq | 22,143,576 | 319,485,386 | 9.98% |
| 2025-06-17 | 13.66 | 13.74 | 13.40 | 13.53 | 13.53 | qfq | 5,773,979 | 77,998,129 | -1.53% |
| 2025-06-16 | 13.96 | 14.05 | 13.71 | 13.74 | 13.74 | qfq | 8,123,243 | 112,240,017 | -2.07% |
| 2025-06-13 | 13.30 | 14.66 | 13.14 | 14.03 | 14.03 | qfq | 16,430,098 | 228,775,006 | 5.25% |
| 2025-06-12 | 13.50 | 13.54 | 13.18 | 13.33 | 13.33 | qfq | 4,846,944 | 64,579,739 | -1.55% |
| 2025-06-11 | 13.60 | 13.69 | 13.53 | 13.54 | 13.54 | qfq | 3,407,239 | 46,300,883 | 0.00% |
| 2025-06-10 | 13.94 | 13.94 | 13.40 | 13.54 | 13.54 | qfq | 4,996,995 | 68,137,142 | -2.66% |
| 2025-06-09 | 13.87 | 13.95 | 13.83 | 13.91 | 13.91 | qfq | 3,134,096 | 43,553,207 | 0.36% |
| 2025-06-06 | 13.63 | 13.86 | 13.62 | 13.86 | 13.86 | qfq | 3,124,581 | 42,956,584 | 1.46% |
| 2025-06-05 | 13.77 | 13.81 | 13.62 | 13.66 | 13.66 | qfq | 3,012,181 | 41,218,468 | -0.80% |
| 2025-06-04 | 13.62 | 13.85 | 13.62 | 13.77 | 13.77 | qfq | 3,279,600 | 45,113,235 | 1.10% |
| 2025-06-03 | 13.61 | 13.68 | 13.53 | 13.62 | 13.62 | qfq | 2,199,451 | 29,937,826 | -0.66% |
| 2025-05-30 | 13.79 | 13.90 | 13.67 | 13.71 | 13.71 | qfq | 3,667,900 | 50,370,418 | -0.72% |
| 2025-05-29 | 13.62 | 13.84 | 13.56 | 13.81 | 13.81 | qfq | 3,187,100 | 43,773,762 | 1.25% |
| 2025-05-28 | 13.85 | 13.93 | 13.58 | 13.64 | 13.64 | qfq | 4,013,388 | 55,200,091 | -1.45% |
| 2025-05-27 | 13.98 | 14.19 | 13.75 | 13.84 | 13.84 | qfq | 5,017,300 | 69,813,530 | -0.43% |
| 2025-05-26 | 13.68 | 13.91 | 13.60 | 13.90 | 13.90 | qfq | 4,053,000 | 55,883,153 | 1.61% |
| 2025-05-23 | 13.82 | 14.20 | 13.68 | 13.68 | 13.68 | qfq | 6,178,063 | 86,325,961 | -1.58% |
| 2025-05-22 | 14.16 | 14.23 | 13.89 | 13.90 | 13.90 | qfq | 4,552,600 | 63,809,167 | -1.84% |
| 2025-05-21 | 14.29 | 14.59 | 14.13 | 14.16 | 14.16 | qfq | 6,165,500 | 88,120,626 | -0.98% |
| 2025-05-20 | 14.52 | 14.64 | 14.18 | 14.30 | 14.30 | qfq | 6,531,685 | 93,261,658 | -1.11% |
| 2025-05-19 | 14.30 | 14.91 | 14.18 | 14.46 | 14.46 | qfq | 12,557,801 | 182,211,998 | 3.51% |
| 2025-05-16 | 13.88 | 14.02 | 13.83 | 13.97 | 13.97 | qfq | 2,569,400 | 35,878,036 | 0.65% |
| 2025-05-15 | 13.98 | 14.04 | 13.85 | 13.88 | 13.88 | qfq | 2,802,885 | 39,022,229 | -0.72% |
| 2025-05-14 | 13.86 | 14.06 | 13.80 | 13.98 | 13.98 | qfq | 4,019,500 | 55,917,438 | 0.43% |
| 2025-05-13 | 14.18 | 14.25 | 13.87 | 13.92 | 13.92 | qfq | 4,487,000 | 63,074,424 | -1.49% |
| 2025-05-12 | 14.01 | 14.23 | 13.90 | 14.13 | 14.13 | qfq | 4,897,200 | 69,037,308 | 0.93% |
| 2025-05-09 | 14.04 | 14.11 | 13.81 | 14.00 | 14.00 | qfq | 4,615,400 | 64,275,967 | -0.28% |
| 2025-05-08 | 13.89 | 14.11 | 13.87 | 14.04 | 14.04 | qfq | 4,784,137 | 67,065,405 | 0.21% |
| 2025-05-07 | 13.77 | 14.24 | 13.63 | 14.01 | 14.01 | qfq | 10,094,785 | 141,229,486 | 2.56% |
| 2025-05-06 | 13.59 | 13.73 | 13.40 | 13.66 | 13.66 | qfq | 3,880,900 | 52,733,305 | 2.48% |
| 2025-04-30 | 13.17 | 13.41 | 13.17 | 13.33 | 13.33 | qfq | 2,868,900 | 38,273,441 | 0.38% |
| 2025-04-29 | 12.96 | 13.38 | 12.86 | 13.28 | 13.28 | qfq | 4,469,800 | 59,141,885 | 2.39% |
| 2025-04-28 | 13.30 | 13.30 | 12.95 | 12.97 | 12.97 | qfq | 3,864,800 | 50,473,337 | -2.11% |
| 2025-04-25 | 13.26 | 13.42 | 13.13 | 13.25 | 13.25 | qfq | 3,343,101 | 44,377,037 | -0.53% |
| 2025-04-24 | 13.50 | 13.55 | 13.20 | 13.32 | 13.32 | qfq | 3,227,100 | 43,110,570 | -1.84% |
| 2025-04-23 | 13.59 | 13.74 | 13.55 | 13.57 | 13.57 | qfq | 2,858,900 | 38,932,247 | 0.22% |
| 2025-04-22 | 13.55 | 13.64 | 13.44 | 13.54 | 13.54 | qfq | 2,245,000 | 30,321,234 | -0.44% |
| 2025-04-21 | 13.33 | 13.76 | 13.20 | 13.60 | 13.60 | qfq | 3,558,001 | 48,120,146 | 2.18% |
| 2025-04-18 | 13.28 | 13.50 | 13.16 | 13.31 | 13.31 | qfq | 3,382,400 | 45,014,173 | 0.76% |
| 2025-04-17 | 13.25 | 13.39 | 13.20 | 13.21 | 13.21 | qfq | 2,998,700 | 39,836,956 | -0.75% |
| 2025-04-16 | 13.59 | 13.59 | 13.16 | 13.31 | 13.31 | qfq | 4,114,100 | 54,858,046 | -2.28% |
| 2025-04-15 | 13.70 | 13.98 | 13.60 | 13.62 | 13.62 | qfq | 3,811,300 | 52,553,026 | -0.58% |
| 2025-04-14 | 13.53 | 13.76 | 13.51 | 13.70 | 13.70 | qfq | 4,838,902 | 65,944,445 | 1.26% |
| 2025-04-11 | 13.13 | 13.69 | 13.10 | 13.53 | 13.53 | qfq | 6,035,701 | 81,307,075 | 1.65% |
| 2025-04-10 | 13.00 | 13.41 | 12.89 | 13.31 | 13.31 | qfq | 6,193,777 | 82,008,315 | 3.82% |
| 2025-04-09 | 12.45 | 12.98 | 11.80 | 12.82 | 12.82 | qfq | 7,364,081 | 91,512,574 | 2.97% |
| 2025-04-08 | 12.41 | 12.86 | 12.24 | 12.45 | 12.45 | qfq | 6,081,818 | 76,070,865 | -2.51% |
| 2025-04-07 | 13.00 | 13.76 | 12.77 | 12.77 | 12.77 | qfq | 7,989,478 | 103,503,936 | -10.01% |
| 2025-04-03 | 14.10 | 14.32 | 14.00 | 14.19 | 14.19 | qfq | 3,406,801 | 48,274,947 | -0.49% |
| 2025-04-02 | 14.35 | 14.42 | 14.23 | 14.26 | 14.26 | qfq | 3,257,700 | 46,663,733 | -0.63% |
| 2025-04-01 | 14.27 | 14.48 | 14.27 | 14.35 | 14.35 | qfq | 3,840,552 | 55,229,069 | 0.56% |
| 2025-03-31 | 14.64 | 14.64 | 14.10 | 14.27 | 14.27 | qfq | 6,254,574 | 89,261,763 | -2.93% |
| 2025-03-28 | 14.90 | 15.06 | 14.70 | 14.70 | 14.70 | qfq | 5,037,630 | 74,748,900 | -1.47% |
| 2025-03-27 | 15.45 | 15.52 | 14.84 | 14.92 | 14.92 | qfq | 8,456,847 | 126,712,727 | -3.68% |
| 2025-03-26 | 15.30 | 15.97 | 15.22 | 15.49 | 15.49 | qfq | 9,029,702 | 140,734,327 | 1.77% |
| 2025-03-25 | 15.62 | 15.62 | 14.98 | 15.22 | 15.22 | qfq | 11,165,694 | 169,565,629 | -2.06% |
| 2025-03-24 | 16.49 | 16.90 | 15.16 | 15.54 | 15.54 | qfq | 19,633,725 | 310,206,492 | -5.42% |
| 2025-03-21 | 16.90 | 17.34 | 16.42 | 16.43 | 16.43 | qfq | 27,936,140 | 474,562,050 | -1.14% |
| 2025-03-20 | 16.14 | 17.00 | 16.09 | 16.62 | 16.62 | qfq | 17,217,340 | 286,020,068 | 3.55% |
| 2025-03-19 | 16.63 | 16.63 | 16.00 | 16.05 | 16.05 | qfq | 10,607,900 | 172,098,722 | -3.49% |
| 2025-03-18 | 16.65 | 17.25 | 16.33 | 16.63 | 16.63 | qfq | 19,478,477 | 326,731,352 | 2.84% |
| 2025-03-17 | 16.10 | 16.28 | 15.83 | 16.17 | 16.17 | qfq | 13,739,552 | 220,909,450 | 1.83% |
| 2025-03-14 | 15.50 | 15.96 | 15.27 | 15.88 | 15.88 | qfq | 11,105,138 | 173,367,646 | 4.34% |
| 2025-03-13 | 15.77 | 15.83 | 15.15 | 15.22 | 15.22 | qfq | 9,591,965 | 147,609,331 | -3.97% |
| 2025-03-12 | 15.40 | 16.74 | 15.40 | 15.85 | 15.85 | qfq | 17,725,145 | 286,941,011 | 4.14% |
| 2025-03-11 | 14.86 | 15.22 | 14.75 | 15.22 | 15.22 | qfq | 5,099,300 | 76,858,452 | 1.13% |
| 2025-03-10 | 15.37 | 15.37 | 14.98 | 15.05 | 15.05 | qfq | 7,070,500 | 106,894,360 | -2.59% |
| 2025-03-07 | 15.17 | 15.75 | 15.07 | 15.45 | 15.45 | qfq | 12,341,316 | 190,208,429 | 1.85% |
| 2025-03-06 | 15.10 | 15.65 | 14.95 | 15.17 | 15.17 | qfq | 8,789,300 | 133,760,765 | 0.80% |
| 2025-03-05 | 15.15 | 15.22 | 14.93 | 15.05 | 15.05 | qfq | 4,633,200 | 69,735,439 | -1.05% |
| 2025-03-04 | 14.98 | 15.22 | 14.87 | 15.21 | 15.21 | qfq | 5,341,082 | 80,527,376 | 1.60% |
| 2025-03-03 | 15.01 | 15.30 | 14.82 | 14.97 | 14.97 | qfq | 7,239,282 | 109,161,277 | -2.03% |
| 2025-02-28 | 15.48 | 16.00 | 15.26 | 15.28 | 15.28 | qfq | 12,292,549 | 192,148,599 | -0.07% |
| 2025-02-27 | 15.42 | 15.72 | 15.12 | 15.29 | 15.29 | qfq | 7,452,600 | 114,622,822 | -1.80% |
| 2025-02-26 | 15.38 | 15.67 | 15.27 | 15.57 | 15.57 | qfq | 10,302,401 | 160,105,264 | 1.76% |
| 2025-02-25 | 15.05 | 15.70 | 14.95 | 15.30 | 15.30 | qfq | 12,660,500 | 195,070,750 | 0.53% |
| 2025-02-24 | 15.36 | 15.49 | 14.99 | 15.22 | 15.22 | qfq | 11,636,500 | 177,047,990 | -1.93% |
| 2025-02-21 | 15.35 | 15.78 | 15.21 | 15.52 | 15.52 | qfq | 20,367,331 | 316,238,028 | 1.11% |
| 2025-02-20 | 13.90 | 15.35 | 13.88 | 15.35 | 15.35 | qfq | 17,205,129 | 256,297,153 | 10.04% |
| 2025-02-19 | 13.78 | 14.02 | 13.78 | 13.95 | 13.95 | qfq | 3,488,300 | 48,593,814 | 1.38% |
| 2025-02-18 | 14.18 | 14.18 | 13.74 | 13.76 | 13.76 | qfq | 3,691,500 | 51,542,296 | -2.89% |
| 2025-02-17 | 14.04 | 14.30 | 13.90 | 14.17 | 14.17 | qfq | 4,862,900 | 68,518,836 | 1.07% |
| 2025-02-14 | 14.17 | 14.18 | 13.98 | 14.02 | 14.02 | qfq | 4,422,700 | 62,204,790 | -0.92% |
| 2025-02-13 | 14.48 | 14.48 | 14.15 | 14.15 | 14.15 | qfq | 5,895,300 | 84,256,373 | -2.41% |
| 2025-02-12 | 14.22 | 14.86 | 14.13 | 14.50 | 14.50 | qfq | 10,547,600 | 153,753,438 | 2.26% |
| 2025-02-11 | 14.31 | 14.37 | 14.10 | 14.18 | 14.18 | qfq | 4,825,500 | 68,543,312 | -1.32% |
| 2025-02-10 | 13.90 | 14.48 | 13.72 | 14.37 | 14.37 | qfq | 9,268,217 | 131,603,284 | 3.75% |
| 2025-02-07 | 13.66 | 13.96 | 13.63 | 13.85 | 13.85 | qfq | 4,758,100 | 65,771,242 | 1.47% |
| 2025-02-06 | 13.49 | 13.67 | 13.42 | 13.65 | 13.65 | qfq | 3,547,300 | 48,120,532 | 1.11% |
| 2025-02-05 | 13.40 | 13.50 | 13.35 | 13.50 | 13.50 | qfq | 3,026,600 | 40,653,511 | 0.97% |
| 2025-01-27 | 13.64 | 13.87 | 13.37 | 13.37 | 13.37 | qfq | 2,765,000 | 37,531,401 | -1.98% |
| 2025-01-24 | 13.58 | 13.76 | 13.45 | 13.64 | 13.64 | qfq | 2,975,000 | 40,377,464 | 0.66% |
| 2025-01-23 | 13.60 | 13.89 | 13.54 | 13.55 | 13.55 | qfq | 3,196,900 | 43,935,631 | 0.07% |
| 2025-01-22 | 13.70 | 13.74 | 13.49 | 13.54 | 13.54 | qfq | 2,401,300 | 32,639,291 | -1.17% |
| 2025-01-21 | 13.94 | 13.94 | 13.61 | 13.70 | 13.70 | qfq | 2,845,200 | 39,067,876 | -1.08% |
| 2025-01-20 | 13.83 | 13.97 | 13.59 | 13.85 | 13.85 | qfq | 3,832,900 | 53,071,475 | 0.80% |
| 2025-01-17 | 13.71 | 14.04 | 13.60 | 13.74 | 13.74 | qfq | 4,278,000 | 58,998,732 | -1.22% |
| 2025-01-16 | 13.87 | 14.44 | 13.68 | 13.91 | 13.91 | qfq | 8,239,200 | 115,237,187 | 3.19% |
| 2025-01-15 | 13.50 | 13.62 | 13.39 | 13.48 | 13.48 | qfq | 3,331,829 | 44,960,472 | -0.37% |
| 2025-01-14 | 13.13 | 13.62 | 13.13 | 13.53 | 13.53 | qfq | 5,630,445 | 75,282,199 | 3.44% |
| 2025-01-13 | 13.08 | 13.10 | 12.57 | 13.08 | 13.08 | qfq | 4,457,500 | 57,488,377 | -0.91% |
| 2025-01-10 | 13.60 | 13.67 | 13.20 | 13.20 | 13.20 | qfq | 3,512,500 | 47,200,997 | -2.94% |
| 2025-01-09 | 13.50 | 13.65 | 13.38 | 13.60 | 13.60 | qfq | 3,003,400 | 40,777,869 | 0.37% |
| 2025-01-08 | 13.70 | 13.75 | 13.19 | 13.55 | 13.55 | qfq | 4,966,400 | 66,891,611 | -1.38% |
| 2025-01-07 | 13.49 | 13.74 | 13.39 | 13.74 | 13.74 | qfq | 3,710,900 | 50,329,739 | 1.85% |
| 2025-01-06 | 13.75 | 13.75 | 13.15 | 13.49 | 13.49 | qfq | 3,955,131 | 53,109,017 | -2.10% |
| 2025-01-03 | 14.55 | 14.67 | 13.73 | 13.78 | 13.78 | qfq | 5,394,900 | 76,043,957 | -5.42% |
| 2025-01-02 | 14.79 | 14.83 | 14.51 | 14.57 | 14.57 | qfq | 4,562,600 | 66,919,077 | -1.55% |
| 2024-12-31 | 15.20 | 15.40 | 14.79 | 14.80 | 14.80 | qfq | 4,880,711 | 73,378,594 | -3.33% |
| 2024-12-30 | 15.50 | 15.80 | 15.27 | 15.31 | 15.31 | qfq | 5,098,400 | 79,234,867 | -2.42% |
| 2024-12-27 | 15.60 | 15.78 | 15.48 | 15.69 | 15.69 | qfq | 3,478,500 | 54,406,167 | 0.71% |
| 2024-12-26 | 15.49 | 15.74 | 15.39 | 15.58 | 15.58 | qfq | 2,637,300 | 41,243,876 | 0.58% |
| 2024-12-25 | 15.86 | 15.94 | 15.37 | 15.49 | 15.49 | qfq | 4,326,235 | 67,325,807 | -2.39% |
| 2024-12-24 | 15.66 | 15.99 | 15.63 | 15.87 | 15.87 | qfq | 4,267,700 | 67,399,247 | 1.21% |
| 2024-12-23 | 16.28 | 16.62 | 15.66 | 15.68 | 15.68 | qfq | 5,339,084 | 85,867,142 | -4.56% |
| 2024-12-20 | 16.00 | 16.65 | 16.00 | 16.43 | 16.43 | qfq | 5,007,100 | 81,808,446 | 2.37% |
| 2024-12-19 | 15.88 | 16.13 | 15.66 | 16.05 | 16.05 | qfq | 3,757,100 | 59,742,689 | 0.19% |
| 2024-12-18 | 16.11 | 16.13 | 15.93 | 16.02 | 16.02 | qfq | 2,930,300 | 46,987,713 | 0.13% |
| 2024-12-17 | 16.37 | 16.60 | 15.92 | 16.00 | 16.00 | qfq | 5,262,442 | 85,326,392 | -2.91% |
| 2024-12-16 | 16.75 | 16.85 | 16.41 | 16.48 | 16.48 | qfq | 4,871,940 | 80,760,424 | -1.85% |
| 2024-12-13 | 16.87 | 17.10 | 16.69 | 16.79 | 16.79 | qfq | 8,048,801 | 136,050,087 | -1.18% |
| 2024-12-12 | 16.80 | 17.10 | 16.79 | 16.99 | 16.99 | qfq | 6,749,140 | 114,510,959 | 0.65% |
| 2024-12-11 | 16.60 | 16.92 | 16.60 | 16.88 | 16.88 | qfq | 5,539,780 | 93,011,221 | 1.69% |
| 2024-12-10 | 17.07 | 17.07 | 16.60 | 16.60 | 16.60 | qfq | 5,445,200 | 91,369,821 | -0.36% |
| 2024-12-09 | 16.88 | 17.00 | 16.53 | 16.66 | 16.66 | qfq | 6,097,800 | 101,987,943 | -1.94% |
| 2024-12-06 | 16.78 | 17.10 | 16.64 | 16.99 | 16.99 | qfq | 7,663,484 | 129,438,114 | 1.07% |
| 2024-12-05 | 16.66 | 16.88 | 16.64 | 16.81 | 16.81 | qfq | 4,568,900 | 76,575,675 | 0.42% |
| 2024-12-04 | 16.84 | 17.00 | 16.55 | 16.74 | 16.74 | qfq | 5,707,000 | 96,029,306 | -1.01% |
| 2024-12-03 | 16.86 | 17.12 | 16.77 | 16.91 | 16.91 | qfq | 5,869,765 | 99,350,168 | 0.00% |
| 2024-12-02 | 16.80 | 16.99 | 16.77 | 16.91 | 16.91 | qfq | 7,659,459 | 129,143,851 | -0.06% |
| 2024-11-29 | 16.24 | 17.39 | 16.20 | 16.92 | 16.92 | qfq | 12,025,970 | 202,196,570 | 4.19% |
| 2024-11-28 | 16.15 | 16.56 | 16.15 | 16.24 | 16.24 | qfq | 4,788,800 | 78,203,553 | 0.19% |
| 2024-11-27 | 16.15 | 16.23 | 15.72 | 16.21 | 16.21 | qfq | 5,846,300 | 93,543,166 | -0.61% |
| 2024-11-26 | 16.38 | 16.69 | 16.18 | 16.31 | 16.31 | qfq | 5,520,700 | 90,518,420 | -0.12% |
| 2024-11-25 | 15.93 | 16.50 | 15.70 | 16.33 | 16.33 | qfq | 9,187,467 | 148,682,403 | 2.00% |
| 2024-11-22 | 16.30 | 16.75 | 15.90 | 16.01 | 16.01 | qfq | 11,524,251 | 187,706,983 | -3.67% |
| 2024-11-21 | 15.38 | 17.01 | 15.23 | 16.62 | 16.62 | qfq | 17,917,151 | 292,349,723 | 7.43% |
| 2024-11-20 | 15.21 | 15.57 | 15.12 | 15.47 | 15.47 | qfq | 9,848,896 | 151,461,829 | 1.38% |
| 2024-11-19 | 15.37 | 15.88 | 14.82 | 15.26 | 15.26 | qfq | 16,804,851 | 256,105,230 | -5.80% |
| 2024-11-18 | 17.15 | 17.28 | 16.06 | 16.20 | 16.19 | qfq | 10,338,553 | 170,191,294 | -5.37% |
| 2024-11-15 | 17.80 | 18.01 | 17.11 | 17.12 | 17.11 | qfq | 10,129,000 | 178,300,040 | -4.73% |
| 2024-11-14 | 17.88 | 18.32 | 17.79 | 17.97 | 17.96 | qfq | 10,887,500 | 196,577,524 | 0.34% |
| 2024-11-13 | 18.12 | 18.25 | 17.66 | 17.91 | 17.90 | qfq | 9,032,600 | 161,933,284 | -1.54% |
| 2024-11-12 | 18.31 | 18.70 | 17.98 | 18.19 | 18.18 | qfq | 15,896,145 | 292,029,555 | -1.09% |
| 2024-11-11 | 18.36 | 18.49 | 18.02 | 18.39 | 18.38 | qfq | 16,492,409 | 300,942,923 | -2.13% |
| 2024-11-08 | 17.92 | 19.27 | 17.65 | 18.79 | 18.78 | qfq | 29,638,832 | 546,115,643 | 4.85% |
| 2024-11-07 | 17.28 | 18.23 | 17.10 | 17.92 | 17.91 | qfq | 18,924,430 | 335,155,585 | 2.75% |
| 2024-11-06 | 17.09 | 17.99 | 17.00 | 17.44 | 17.43 | qfq | 15,453,001 | 269,428,831 | 1.99% |
| 2024-11-05 | 16.75 | 17.19 | 16.71 | 17.10 | 17.09 | qfq | 9,207,745 | 156,512,189 | 1.42% |
| 2024-11-04 | 16.60 | 16.98 | 16.60 | 16.86 | 16.85 | qfq | 8,861,610 | 148,726,943 | -1.86% |
| 2024-11-01 | 16.90 | 18.30 | 16.71 | 17.18 | 17.17 | qfq | 18,312,710 | 318,850,166 | 1.66% |
| 2024-10-31 | 16.73 | 17.00 | 16.66 | 16.90 | 16.89 | qfq | 8,861,016 | 149,398,462 | 0.24% |
| 2024-10-30 | 16.70 | 17.35 | 16.62 | 16.86 | 16.85 | qfq | 13,599,800 | 228,980,890 | -3.93% |
| 2024-10-29 | 18.05 | 18.48 | 17.55 | 17.55 | 17.54 | qfq | 13,903,200 | 248,794,044 | -3.31% |
| 2024-10-28 | 17.53 | 18.29 | 17.43 | 18.15 | 18.14 | qfq | 16,282,210 | 294,040,569 | 2.83% |
| 2024-10-25 | 17.32 | 18.25 | 17.14 | 17.65 | 17.64 | qfq | 17,556,144 | 310,250,193 | 2.80% |
| 2024-10-24 | 17.26 | 17.61 | 17.12 | 17.17 | 17.16 | qfq | 9,817,813 | 170,659,895 | -0.64% |
| 2024-10-23 | 17.08 | 17.57 | 17.00 | 17.28 | 17.27 | qfq | 11,563,750 | 200,569,602 | 0.58% |
| 2024-10-22 | 17.66 | 17.69 | 17.17 | 17.18 | 17.17 | qfq | 12,624,200 | 218,684,248 | -2.66% |
| 2024-10-21 | 17.55 | 18.12 | 17.55 | 17.65 | 17.64 | qfq | 14,237,201 | 252,876,061 | -1.78% |
| 2024-10-18 | 17.55 | 18.20 | 17.32 | 17.97 | 17.96 | qfq | 17,386,260 | 308,119,821 | 0.96% |
| 2024-10-17 | 17.98 | 18.67 | 17.78 | 17.80 | 17.79 | qfq | 20,490,351 | 372,495,473 | -2.63% |
| 2024-10-16 | 17.37 | 18.60 | 17.28 | 18.28 | 18.27 | qfq | 25,871,698 | 462,966,030 | 1.67% |
| 2024-10-15 | 16.80 | 18.73 | 16.58 | 17.98 | 17.97 | qfq | 30,222,533 | 537,171,420 | 5.58% |
| 2024-10-14 | 16.60 | 17.29 | 16.40 | 17.03 | 17.02 | qfq | 17,520,900 | 296,613,026 | 1.25% |
| 2024-10-11 | 17.50 | 17.86 | 16.65 | 16.82 | 16.81 | qfq | 30,736,534 | 529,242,237 | -0.30% |
| 2024-10-10 | 15.36 | 16.87 | 15.36 | 16.87 | 16.86 | qfq | 18,215,536 | 302,154,098 | 9.97% |
| 2024-10-09 | 16.48 | 16.50 | 15.20 | 15.34 | 15.33 | qfq | 16,174,821 | 254,575,089 | -8.96% |
| 2024-10-08 | 18.17 | 18.17 | 16.36 | 16.85 | 16.84 | qfq | 25,832,024 | 442,304,330 | 1.51% |
| 2024-09-30 | 16.03 | 16.99 | 15.16 | 16.60 | 16.59 | qfq | 23,354,343 | 377,960,752 | 6.68% |
| 2024-09-27 | 15.25 | 15.68 | 15.13 | 15.56 | 15.55 | qfq | 11,175,500 | 171,749,626 | 2.50% |
| 2024-09-26 | 14.81 | 15.22 | 14.70 | 15.18 | 15.17 | qfq | 12,457,500 | 186,298,384 | 2.85% |
| 2024-09-25 | 14.63 | 15.11 | 14.63 | 14.76 | 14.75 | qfq | 14,804,494 | 220,173,137 | -0.14% |
| 2024-09-24 | 14.10 | 15.48 | 14.10 | 14.78 | 14.77 | qfq | 16,308,066 | 242,857,795 | 5.05% |
| 2024-09-23 | 14.18 | 14.32 | 13.88 | 14.07 | 14.06 | qfq | 7,119,700 | 99,906,960 | -1.75% |
| 2024-09-20 | 14.46 | 14.75 | 14.18 | 14.32 | 14.31 | qfq | 8,348,600 | 120,138,018 | -1.65% |
| 2024-09-19 | 14.30 | 14.97 | 14.01 | 14.56 | 14.55 | qfq | 14,338,094 | 208,841,184 | 3.48% |
| 2024-09-18 | 14.28 | 14.36 | 13.70 | 14.07 | 14.06 | qfq | 15,037,922 | 209,151,355 | -1.47% |
| 2024-09-13 | 13.14 | 14.28 | 13.09 | 14.28 | 14.27 | qfq | 12,367,522 | 174,315,268 | 10.02% |
| 2024-09-12 | 12.97 | 13.45 | 12.87 | 12.98 | 12.97 | qfq | 6,132,212 | 80,829,361 | 1.56% |
| 2024-09-11 | 12.90 | 13.02 | 12.77 | 12.78 | 12.77 | qfq | 2,797,800 | 35,931,908 | -1.46% |
| 2024-09-10 | 13.25 | 13.45 | 12.89 | 12.97 | 12.96 | qfq | 4,839,300 | 63,413,616 | -1.52% |
| 2024-09-09 | 12.95 | 13.27 | 12.78 | 13.17 | 13.16 | qfq | 3,459,194 | 45,320,362 | 0.53% |
| 2024-09-06 | 13.12 | 13.32 | 13.10 | 13.10 | 13.09 | qfq | 3,270,100 | 43,157,254 | -0.98% |
| 2024-09-05 | 13.04 | 13.30 | 12.99 | 13.23 | 13.22 | qfq | 3,706,500 | 48,928,891 | 1.69% |
| 2024-09-04 | 12.96 | 13.13 | 12.85 | 13.01 | 13.00 | qfq | 3,153,300 | 41,000,221 | -0.46% |
| 2024-09-03 | 12.94 | 13.17 | 12.90 | 13.07 | 13.06 | qfq | 3,109,600 | 40,475,275 | 0.23% |
| 2024-09-02 | 13.50 | 13.74 | 13.02 | 13.04 | 13.03 | qfq | 4,215,700 | 55,981,720 | -3.98% |
| 2024-08-30 | 13.14 | 13.64 | 13.11 | 13.58 | 13.57 | qfq | 4,928,900 | 66,446,604 | 2.65% |
| 2024-08-29 | 12.97 | 13.28 | 12.85 | 13.23 | 13.22 | qfq | 3,639,000 | 47,677,727 | 1.38% |
| 2024-08-28 | 12.90 | 13.22 | 12.90 | 13.05 | 13.04 | qfq | 3,519,300 | 46,101,707 | 0.31% |
| 2024-08-27 | 13.16 | 13.25 | 12.98 | 13.01 | 13.00 | qfq | 3,189,900 | 41,689,152 | -1.81% |
| 2024-08-26 | 13.27 | 13.38 | 13.17 | 13.25 | 13.24 | qfq | 2,689,000 | 35,673,206 | 0.00% |
| 2024-08-23 | 13.41 | 13.48 | 13.20 | 13.25 | 13.24 | qfq | 3,502,719 | 46,678,121 | -1.78% |
| 2024-08-22 | 13.75 | 13.82 | 13.45 | 13.49 | 13.48 | qfq | 4,551,350 | 61,798,041 | -2.10% |
| 2024-08-21 | 13.52 | 13.93 | 13.52 | 13.78 | 13.77 | qfq | 3,933,943 | 53,838,366 | 1.17% |
| 2024-08-20 | 13.74 | 14.09 | 13.52 | 13.62 | 13.61 | qfq | 4,862,201 | 67,012,390 | -1.16% |
| 2024-08-19 | 13.72 | 14.12 | 13.66 | 13.78 | 13.77 | qfq | 3,600,600 | 49,843,981 | -0.58% |
| 2024-08-16 | 14.10 | 14.15 | 13.81 | 13.86 | 13.85 | qfq | 3,868,700 | 53,851,474 | -1.77% |
| 2024-08-15 | 13.87 | 14.15 | 13.78 | 14.11 | 14.10 | qfq | 3,674,422 | 51,603,760 | 1.29% |
| 2024-08-14 | 13.90 | 14.05 | 13.86 | 13.93 | 13.92 | qfq | 2,805,900 | 39,205,701 | -0.14% |
| 2024-08-13 | 13.72 | 14.05 | 13.62 | 13.95 | 13.94 | qfq | 4,676,300 | 64,969,772 | 1.23% |
| 2024-08-12 | 14.30 | 14.40 | 13.73 | 13.78 | 13.77 | qfq | 5,908,528 | 82,222,919 | -4.64% |
| 2024-08-09 | 14.42 | 14.84 | 14.31 | 14.45 | 14.44 | qfq | 5,620,500 | 81,851,706 | 0.49% |
| 2024-08-08 | 14.82 | 14.92 | 14.34 | 14.38 | 14.37 | qfq | 5,603,900 | 81,429,081 | -2.97% |
| 2024-08-07 | 14.25 | 15.37 | 14.24 | 14.82 | 14.81 | qfq | 9,950,600 | 147,818,197 | 3.13% |
| 2024-08-06 | 14.34 | 14.48 | 14.18 | 14.37 | 14.36 | qfq | 4,490,400 | 64,271,320 | 1.41% |
| 2024-08-05 | 14.87 | 15.06 | 14.15 | 14.17 | 14.16 | qfq | 9,000,000 | 131,485,206 | -6.16% |
| 2024-08-02 | 15.37 | 15.68 | 15.10 | 15.10 | 15.09 | qfq | 7,270,600 | 111,902,958 | -2.08% |
| 2024-08-01 | 15.40 | 15.68 | 15.36 | 15.42 | 15.41 | qfq | 7,005,300 | 108,790,220 | 0.13% |
| 2024-07-31 | 14.85 | 15.60 | 14.81 | 15.40 | 15.39 | qfq | 9,272,100 | 142,105,459 | 2.74% |
| 2024-07-30 | 15.19 | 15.28 | 14.92 | 14.99 | 14.98 | qfq | 6,191,750 | 93,282,946 | -1.70% |
| 2024-07-29 | 14.70 | 15.85 | 14.62 | 15.25 | 15.24 | qfq | 9,244,406 | 139,756,851 | 2.42% |
| 2024-07-26 | 14.97 | 15.10 | 14.84 | 14.89 | 14.88 | qfq | 5,430,300 | 81,204,190 | -0.20% |
| 2024-07-25 | 15.32 | 15.49 | 14.74 | 14.92 | 14.91 | qfq | 8,330,100 | 125,309,162 | -3.74% |
| 2024-07-24 | 14.83 | 15.66 | 14.57 | 15.50 | 15.49 | qfq | 12,025,328 | 183,024,944 | 3.54% |
| 2024-07-23 | 14.78 | 15.09 | 14.60 | 14.97 | 14.96 | qfq | 8,075,800 | 119,854,049 | 1.29% |
| 2024-07-22 | 14.34 | 15.11 | 14.18 | 14.78 | 14.77 | qfq | 8,592,591 | 125,494,394 | 2.07% |
| 2024-07-19 | 14.36 | 14.74 | 14.19 | 14.48 | 14.47 | qfq | 5,715,000 | 83,021,067 | 0.07% |
| 2024-07-18 | 14.97 | 15.00 | 14.20 | 14.47 | 14.46 | qfq | 8,170,500 | 118,252,842 | -3.79% |
| 2024-07-17 | 14.88 | 15.43 | 14.86 | 15.04 | 15.03 | qfq | 8,177,600 | 123,681,633 | 0.80% |
| 2024-07-16 | 14.94 | 15.04 | 14.63 | 14.92 | 14.91 | qfq | 6,960,200 | 103,197,479 | -0.80% |
| 2024-07-15 | 15.60 | 15.64 | 14.95 | 15.04 | 15.03 | qfq | 10,396,703 | 157,966,000 | -5.05% |
| 2024-07-12 | 16.12 | 16.48 | 15.81 | 15.84 | 15.83 | qfq | 8,838,360 | 142,578,986 | -1.74% |
| 2024-07-11 | 16.10 | 16.50 | 15.87 | 16.12 | 16.11 | qfq | 9,283,200 | 149,928,552 | 1.83% |
| 2024-07-10 | 16.20 | 16.42 | 15.81 | 15.83 | 15.82 | qfq | 8,755,200 | 141,258,023 | -2.28% |
| 2024-07-09 | 15.71 | 16.26 | 15.69 | 16.20 | 16.19 | qfq | 10,947,598 | 175,925,692 | 2.53% |
| 2024-07-08 | 16.63 | 16.65 | 15.70 | 15.80 | 15.79 | qfq | 13,398,160 | 214,797,288 | -6.01% |
| 2024-07-05 | 16.80 | 17.16 | 16.58 | 16.81 | 16.80 | qfq | 12,151,600 | 204,460,480 | -2.15% |
| 2024-07-04 | 16.70 | 17.71 | 16.60 | 17.18 | 17.17 | qfq | 17,793,780 | 304,819,601 | 2.81% |
| 2024-07-03 | 17.27 | 17.45 | 16.66 | 16.71 | 16.70 | qfq | 17,347,640 | 295,522,814 | -4.95% |
| 2024-07-02 | 16.63 | 18.23 | 16.50 | 17.58 | 17.57 | qfq | 26,926,380 | 472,413,193 | 6.10% |
| 2024-07-01 | 16.54 | 16.87 | 16.27 | 16.57 | 16.56 | qfq | 11,364,050 | 187,759,032 | -2.30% |
| 2024-06-28 | 17.05 | 17.66 | 16.90 | 16.96 | 16.95 | qfq | 12,132,157 | 208,679,793 | 0.12% |
| 2024-06-27 | 16.93 | 17.48 | 16.90 | 16.94 | 16.93 | qfq | 14,562,057 | 249,842,308 | -1.28% |
| 2024-06-26 | 17.30 | 17.67 | 16.70 | 17.16 | 17.11 | qfq | 21,701,006 | 372,442,876 | 2.51% |
| 2024-06-25 | 15.20 | 16.74 | 15.08 | 16.74 | 16.69 | qfq | 12,541,456 | 199,672,869 | 9.99% |
| 2024-06-24 | 15.10 | 15.93 | 15.10 | 15.22 | 15.17 | qfq | 14,975,251 | 231,656,812 | -8.48% |
| 2024-06-21 | 16.52 | 17.22 | 16.34 | 16.63 | 16.58 | qfq | 13,291,980 | 223,336,168 | -0.36% |
| 2024-06-20 | 17.09 | 17.18 | 16.39 | 16.69 | 16.64 | qfq | 19,027,724 | 317,971,591 | -5.01% |
| 2024-06-19 | 17.09 | 18.12 | 16.81 | 17.57 | 17.51 | qfq | 30,121,524 | 526,706,578 | 4.83% |
| 2024-06-18 | 17.12 | 17.28 | 16.65 | 16.76 | 16.71 | qfq | 20,667,146 | 348,350,554 | -2.05% |
| 2024-06-17 | 17.26 | 18.16 | 16.95 | 17.11 | 17.06 | qfq | 37,074,594 | 646,838,072 | 1.06% |
| 2024-06-14 | 15.18 | 16.93 | 15.18 | 16.93 | 16.88 | qfq | 21,488,100 | 350,241,470 | 10.01% |
| 2024-06-13 | 15.75 | 15.91 | 15.31 | 15.39 | 15.34 | qfq | 15,758,300 | 244,713,574 | -2.84% |
| 2024-06-12 | 15.82 | 16.30 | 15.82 | 15.84 | 15.79 | qfq | 21,210,501 | 338,930,316 | -1.12% |
| 2024-06-11 | 15.68 | 16.52 | 15.32 | 16.02 | 15.97 | qfq | 33,263,831 | 533,938,713 | 6.66% |
| 2024-06-07 | 13.78 | 15.02 | 13.36 | 15.02 | 14.97 | qfq | 16,821,930 | 239,444,626 | 10.04% |
| 2024-06-06 | 14.20 | 14.47 | 13.33 | 13.65 | 13.61 | qfq | 15,858,031 | 220,025,691 | -4.48% |
| 2024-06-05 | 14.90 | 15.09 | 14.14 | 14.29 | 14.24 | qfq | 21,635,930 | 315,645,655 | -4.54% |
| 2024-06-04 | 14.80 | 15.67 | 14.79 | 14.97 | 14.92 | qfq | 27,186,844 | 412,291,792 | -1.84% |
| 2024-06-03 | 14.69 | 16.34 | 14.31 | 15.25 | 15.20 | qfq | 45,423,884 | 703,309,872 | 2.56% |
| 2024-05-31 | 14.86 | 14.87 | 14.60 | 14.87 | 14.82 | qfq | 14,230,552 | 211,343,701 | 9.99% |
| 2024-05-30 | 12.80 | 13.52 | 12.65 | 13.52 | 13.48 | qfq | 16,033,051 | 213,183,011 | 10.01% |
| 2024-05-29 | 12.22 | 12.41 | 12.22 | 12.29 | 12.25 | qfq | 2,021,158 | 24,913,862 | 0.33% |
| 2024-05-28 | 12.49 | 12.50 | 12.25 | 12.25 | 12.21 | qfq | 2,741,800 | 33,802,913 | -1.53% |
| 2024-05-27 | 12.59 | 12.62 | 12.20 | 12.44 | 12.40 | qfq | 5,075,056 | 62,575,911 | -1.50% |
| 2024-05-24 | 12.76 | 12.97 | 12.62 | 12.63 | 12.59 | qfq | 6,048,500 | 76,929,563 | -2.85% |
| 2024-05-23 | 12.77 | 13.30 | 12.55 | 13.00 | 12.96 | qfq | 10,162,801 | 131,358,482 | 1.33% |
| 2024-05-22 | 12.56 | 13.47 | 12.51 | 12.83 | 12.79 | qfq | 8,196,700 | 106,112,426 | 2.56% |
| 2024-05-21 | 12.66 | 12.69 | 12.44 | 12.51 | 12.47 | qfq | 3,696,678 | 46,237,379 | -1.65% |
| 2024-05-20 | 12.70 | 12.85 | 12.65 | 12.72 | 12.68 | qfq | 3,298,951 | 42,043,658 | -0.24% |
| 2024-05-17 | 12.76 | 12.82 | 12.67 | 12.75 | 12.71 | qfq | 3,207,600 | 40,856,833 | -0.16% |
| 2024-05-16 | 12.70 | 12.89 | 12.62 | 12.77 | 12.73 | qfq | 4,050,644 | 51,652,837 | 0.55% |
| 2024-05-15 | 12.53 | 12.90 | 12.50 | 12.70 | 12.66 | qfq | 4,132,393 | 52,674,530 | 0.32% |
| 2024-05-14 | 12.45 | 12.75 | 12.45 | 12.66 | 12.62 | qfq | 3,588,201 | 45,387,156 | 1.28% |
| 2024-05-13 | 12.73 | 12.73 | 12.47 | 12.50 | 12.46 | qfq | 4,107,600 | 51,603,781 | -1.81% |
| 2024-05-10 | 12.99 | 13.08 | 12.70 | 12.73 | 12.69 | qfq | 6,448,393 | 82,738,639 | -2.38% |
| 2024-05-09 | 13.01 | 13.17 | 12.94 | 13.04 | 13.00 | qfq | 7,394,200 | 96,634,615 | -1.88% |
| 2024-05-08 | 12.86 | 13.38 | 12.76 | 13.29 | 13.25 | qfq | 13,280,600 | 173,112,870 | 2.78% |
| 2024-05-07 | 13.06 | 13.06 | 12.68 | 12.93 | 12.89 | qfq | 7,919,800 | 102,157,735 | -1.00% |
| 2024-05-06 | 13.43 | 13.66 | 12.98 | 13.06 | 13.02 | qfq | 14,974,822 | 198,062,981 | -0.99% |
| 2024-04-30 | 12.30 | 13.19 | 12.11 | 13.19 | 13.15 | qfq | 12,874,400 | 165,679,929 | 10.01% |
| 2024-04-29 | 11.81 | 12.00 | 11.58 | 11.99 | 11.95 | qfq | 5,170,723 | 61,225,567 | 3.54% |
| 2024-04-26 | 11.40 | 11.58 | 11.31 | 11.58 | 11.54 | qfq | 4,412,600 | 50,606,435 | 1.49% |
| 2024-04-25 | 11.32 | 11.55 | 11.27 | 11.41 | 11.37 | qfq | 3,511,300 | 40,145,081 | 0.80% |
| 2024-04-24 | 11.20 | 11.36 | 11.20 | 11.32 | 11.28 | qfq | 2,703,700 | 30,503,884 | 0.89% |
| 2024-04-23 | 11.28 | 11.39 | 11.20 | 11.22 | 11.18 | qfq | 3,095,800 | 34,915,943 | -1.06% |
| 2024-04-22 | 11.33 | 11.51 | 11.08 | 11.34 | 11.30 | qfq | 3,698,305 | 41,822,804 | 0.09% |
| 2024-04-19 | 11.49 | 11.56 | 11.23 | 11.33 | 11.29 | qfq | 3,362,505 | 38,159,490 | -1.05% |
| 2024-04-18 | 11.56 | 11.60 | 11.31 | 11.45 | 11.41 | qfq | 4,573,600 | 52,411,136 | -0.87% |
| 2024-04-17 | 11.18 | 11.62 | 11.18 | 11.55 | 11.51 | qfq | 5,976,300 | 68,668,990 | 4.52% |
| 2024-04-16 | 12.11 | 12.13 | 11.05 | 11.05 | 11.01 | qfq | 9,799,351 | 111,547,742 | -10.02% |
| 2024-04-15 | 13.26 | 13.26 | 12.06 | 12.28 | 12.24 | qfq | 9,637,900 | 120,688,857 | -7.60% |
| 2024-04-12 | 12.90 | 13.49 | 12.82 | 13.29 | 13.25 | qfq | 8,122,000 | 107,108,260 | 2.94% |
| 2024-04-11 | 12.89 | 13.07 | 12.78 | 12.91 | 12.87 | qfq | 3,722,201 | 48,214,337 | -0.39% |
| 2024-04-10 | 13.40 | 13.44 | 12.81 | 12.96 | 12.92 | qfq | 5,849,900 | 76,381,740 | -3.43% |
| 2024-04-09 | 13.18 | 13.43 | 13.16 | 13.42 | 13.38 | qfq | 5,294,400 | 70,457,628 | 1.21% |
| 2024-04-08 | 13.27 | 13.54 | 13.22 | 13.26 | 13.22 | qfq | 7,107,900 | 94,982,907 | -1.56% |
| 2024-04-03 | 13.55 | 13.68 | 13.34 | 13.47 | 13.43 | qfq | 8,224,700 | 110,833,218 | -0.37% |
| 2024-04-02 | 13.50 | 13.84 | 13.32 | 13.52 | 13.48 | qfq | 11,569,450 | 156,225,093 | -0.37% |
| 2024-04-01 | 14.19 | 14.19 | 13.35 | 13.57 | 13.53 | qfq | 24,130,105 | 332,800,342 | 3.12% |
| 2024-03-29 | 12.48 | 13.16 | 12.16 | 13.16 | 13.12 | qfq | 7,732,200 | 100,899,985 | 10.03% |
| 2024-03-28 | 11.69 | 12.09 | 11.65 | 11.96 | 11.92 | qfq | 4,241,601 | 50,645,568 | 2.31% |
| 2024-03-27 | 12.10 | 12.23 | 11.68 | 11.69 | 11.65 | qfq | 4,074,200 | 48,543,834 | -3.63% |
| 2024-03-26 | 12.20 | 12.33 | 11.92 | 12.13 | 12.09 | qfq | 4,663,002 | 56,499,689 | -0.08% |
| 2024-03-25 | 12.33 | 12.52 | 12.14 | 12.14 | 12.10 | qfq | 4,801,887 | 59,251,643 | -3.04% |
| 2024-03-22 | 12.87 | 12.87 | 12.44 | 12.52 | 12.48 | qfq | 5,105,586 | 64,238,685 | -2.64% |
| 2024-03-21 | 12.81 | 12.94 | 12.69 | 12.86 | 12.82 | qfq | 4,366,631 | 55,997,705 | 0.39% |
| 2024-03-20 | 12.62 | 12.88 | 12.60 | 12.81 | 12.77 | qfq | 4,422,201 | 56,501,616 | 1.03% |
| 2024-03-19 | 12.59 | 12.79 | 12.52 | 12.68 | 12.64 | qfq | 5,137,002 | 65,275,579 | 0.08% |
| 2024-03-18 | 12.66 | 12.73 | 12.55 | 12.67 | 12.63 | qfq | 5,742,800 | 72,445,641 | 0.48% |
| 2024-03-15 | 12.38 | 12.61 | 12.30 | 12.61 | 12.57 | qfq | 4,002,565 | 50,061,303 | 1.45% |
| 2024-03-14 | 12.45 | 12.65 | 12.29 | 12.43 | 12.39 | qfq | 3,886,667 | 48,523,402 | -1.04% |
| 2024-03-13 | 12.61 | 12.64 | 12.44 | 12.56 | 12.52 | qfq | 4,299,100 | 53,948,457 | -0.16% |
| 2024-03-12 | 12.50 | 12.59 | 12.30 | 12.58 | 12.54 | qfq | 5,741,700 | 71,524,036 | 0.64% |
| 2024-03-11 | 12.37 | 12.54 | 12.33 | 12.50 | 12.46 | qfq | 4,334,600 | 53,940,679 | 0.32% |
| 2024-03-08 | 12.37 | 12.51 | 12.26 | 12.46 | 12.42 | qfq | 3,857,000 | 47,810,556 | -0.16% |
| 2024-03-07 | 12.55 | 12.75 | 12.40 | 12.48 | 12.44 | qfq | 6,602,731 | 83,002,270 | 0.56% |
| 2024-03-06 | 12.00 | 12.50 | 11.94 | 12.41 | 12.37 | qfq | 6,963,161 | 85,246,957 | 3.33% |
| 2024-03-05 | 12.09 | 12.28 | 11.93 | 12.01 | 11.97 | qfq | 4,796,300 | 57,841,362 | -1.07% |
| 2024-03-04 | 12.38 | 12.42 | 11.93 | 12.14 | 12.10 | qfq | 5,465,400 | 66,338,606 | -1.94% |
| 2024-03-01 | 12.10 | 12.65 | 12.10 | 12.38 | 12.34 | qfq | 7,834,301 | 96,929,499 | 2.91% |
| 2024-02-29 | 11.63 | 12.05 | 11.52 | 12.03 | 11.99 | qfq | 6,387,800 | 75,994,861 | 2.91% |
| 2024-02-28 | 12.58 | 12.80 | 11.65 | 11.69 | 11.65 | qfq | 10,792,600 | 131,991,519 | -6.33% |
| 2024-02-27 | 12.09 | 12.48 | 12.09 | 12.48 | 12.44 | qfq | 5,725,285 | 70,796,411 | 1.46% |
| 2024-02-26 | 12.10 | 12.53 | 12.10 | 12.30 | 12.26 | qfq | 8,469,501 | 104,850,392 | 1.65% |
| 2024-02-23 | 12.00 | 12.12 | 11.90 | 12.10 | 12.06 | qfq | 6,545,000 | 78,734,195 | 0.58% |
| 2024-02-22 | 11.70 | 12.55 | 11.61 | 12.03 | 11.99 | qfq | 7,374,403 | 89,020,613 | 2.56% |
| 2024-02-21 | 11.61 | 12.03 | 11.48 | 11.73 | 11.69 | qfq | 6,404,400 | 75,839,209 | 0.26% |
| 2024-02-20 | 11.66 | 11.96 | 11.36 | 11.70 | 11.66 | qfq | 5,602,700 | 65,331,837 | 1.12% |
| 2024-02-19 | 11.11 | 11.64 | 11.10 | 11.57 | 11.53 | qfq | 6,068,802 | 69,480,360 | 3.86% |
| 2024-02-08 | 10.30 | 11.20 | 10.20 | 11.14 | 11.10 | qfq | 7,581,693 | 81,576,244 | 9.32% |
| 2024-02-07 | 10.79 | 10.96 | 10.04 | 10.19 | 10.16 | qfq | 6,756,440 | 71,280,499 | -4.41% |
| 2024-02-06 | 10.00 | 11.06 | 9.67 | 10.66 | 10.63 | qfq | 6,812,970 | 69,946,271 | -0.28% |
| 2024-02-05 | 11.75 | 11.75 | 10.69 | 10.69 | 10.66 | qfq | 7,205,130 | 78,129,467 | -10.02% |
| 2024-02-02 | 12.11 | 12.47 | 11.20 | 11.88 | 11.84 | qfq | 6,356,710 | 75,339,754 | -1.57% |
| 2024-02-01 | 12.35 | 12.63 | 12.01 | 12.07 | 12.03 | qfq | 5,309,229 | 65,244,892 | -3.13% |
| 2024-01-31 | 13.18 | 13.38 | 12.40 | 12.46 | 12.42 | qfq | 5,753,760 | 73,940,134 | -5.68% |
| 2024-01-30 | 13.46 | 13.81 | 13.20 | 13.21 | 13.17 | qfq | 3,887,501 | 52,432,290 | -2.72% |
| 2024-01-29 | 14.38 | 14.40 | 13.55 | 13.58 | 13.54 | qfq | 5,280,000 | 73,220,034 | -4.37% |
| 2024-01-26 | 13.82 | 14.34 | 13.82 | 14.20 | 14.15 | qfq | 5,565,900 | 78,509,635 | 2.68% |
| 2024-01-25 | 13.51 | 13.84 | 13.35 | 13.83 | 13.79 | qfq | 5,150,133 | 70,346,414 | 3.13% |
| 2024-01-24 | 12.88 | 13.43 | 12.86 | 13.41 | 13.37 | qfq | 6,566,504 | 86,802,928 | 5.01% |
| 2024-01-23 | 12.57 | 12.85 | 12.30 | 12.77 | 12.73 | qfq | 5,289,601 | 66,684,753 | 0.00% |
| 2024-01-22 | 14.23 | 14.25 | 12.75 | 12.77 | 12.73 | qfq | 6,984,412 | 93,282,077 | -9.88% |
| 2024-01-19 | 14.26 | 14.39 | 14.09 | 14.17 | 14.12 | qfq | 2,387,003 | 33,911,441 | -0.56% |
| 2024-01-18 | 14.52 | 14.52 | 13.88 | 14.25 | 14.20 | qfq | 5,968,300 | 84,323,215 | -1.86% |
| 2024-01-17 | 15.05 | 15.17 | 14.51 | 14.52 | 14.47 | qfq | 3,794,500 | 56,127,115 | -4.16% |
| 2024-01-16 | 15.11 | 15.29 | 14.80 | 15.15 | 15.10 | qfq | 4,324,606 | 65,073,762 | 0.33% |
| 2024-01-15 | 15.40 | 15.58 | 15.00 | 15.10 | 15.05 | qfq | 4,353,300 | 66,132,785 | -2.96% |
| 2024-01-12 | 15.70 | 15.90 | 15.40 | 15.56 | 15.51 | qfq | 4,216,206 | 66,123,115 | -1.21% |
| 2024-01-11 | 15.56 | 15.88 | 15.51 | 15.75 | 15.70 | qfq | 3,102,274 | 48,649,496 | 1.35% |
| 2024-01-10 | 15.75 | 15.94 | 15.44 | 15.54 | 15.49 | qfq | 3,341,700 | 52,304,720 | -1.27% |
| 2024-01-09 | 15.88 | 16.06 | 15.59 | 15.74 | 15.69 | qfq | 4,045,200 | 63,923,030 | -1.07% |
| 2024-01-08 | 16.05 | 16.38 | 15.78 | 15.91 | 15.86 | qfq | 6,227,700 | 100,000,004 | -0.50% |
| 2024-01-05 | 16.21 | 16.55 | 15.91 | 15.99 | 15.94 | qfq | 5,110,700 | 82,700,767 | -1.84% |
| 2024-01-04 | 16.58 | 16.71 | 16.23 | 16.29 | 16.24 | qfq | 8,327,300 | 136,716,715 | -3.15% |
| 2024-01-03 | 16.09 | 17.40 | 15.89 | 16.82 | 16.77 | qfq | 14,217,357 | 236,723,569 | 4.47% |
| 2024-01-02 | 16.12 | 16.39 | 15.96 | 16.10 | 16.05 | qfq | 6,151,100 | 99,468,044 | 0.00% |
| 2023-12-29 | 15.46 | 16.44 | 15.35 | 16.10 | 16.05 | qfq | 8,067,700 | 129,366,334 | 4.48% |
| 2023-12-28 | 15.18 | 15.54 | 15.10 | 15.41 | 15.36 | qfq | 3,517,485 | 54,060,075 | 0.92% |
| 2023-12-27 | 14.91 | 15.51 | 14.88 | 15.27 | 15.22 | qfq | 3,913,000 | 59,848,834 | 1.80% |
| 2023-12-26 | 15.54 | 15.58 | 14.99 | 15.00 | 14.95 | qfq | 5,060,400 | 76,763,571 | -4.03% |
| 2023-12-25 | 15.83 | 15.98 | 15.48 | 15.63 | 15.58 | qfq | 4,550,400 | 71,354,181 | -2.19% |
| 2023-12-22 | 15.85 | 16.25 | 15.79 | 15.98 | 15.93 | qfq | 6,930,700 | 111,092,412 | 0.06% |
| 2023-12-21 | 15.33 | 16.08 | 14.98 | 15.97 | 15.92 | qfq | 8,425,003 | 132,349,135 | 4.17% |
| 2023-12-20 | 15.89 | 15.97 | 15.20 | 15.33 | 15.28 | qfq | 5,677,700 | 88,079,918 | -2.48% |
| 2023-12-19 | 16.15 | 16.15 | 15.49 | 15.72 | 15.67 | qfq | 7,326,685 | 115,234,275 | -2.06% |
| 2023-12-18 | 16.44 | 16.59 | 16.00 | 16.05 | 16.00 | qfq | 8,292,315 | 133,915,572 | -3.31% |
| 2023-12-15 | 16.95 | 17.10 | 16.55 | 16.60 | 16.55 | qfq | 13,790,001 | 230,828,187 | -3.32% |
| 2023-12-14 | 15.91 | 17.50 | 15.73 | 17.17 | 17.12 | qfq | 24,136,982 | 404,734,002 | 7.92% |
| 2023-12-13 | 16.04 | 16.29 | 15.90 | 15.91 | 15.86 | qfq | 8,897,486 | 142,987,593 | -1.79% |
| 2023-12-12 | 15.74 | 16.59 | 15.65 | 16.20 | 16.15 | qfq | 16,039,200 | 259,511,952 | 2.92% |
| 2023-12-11 | 14.80 | 16.39 | 14.64 | 15.74 | 15.69 | qfq | 16,772,301 | 265,247,020 | 5.64% |
| 2023-12-08 | 15.28 | 15.29 | 14.80 | 14.90 | 14.85 | qfq | 5,699,800 | 85,423,349 | -1.97% |
| 2023-12-07 | 15.44 | 15.60 | 15.20 | 15.20 | 15.15 | qfq | 3,672,200 | 56,242,355 | -1.55% |
| 2023-12-06 | 15.30 | 15.64 | 15.24 | 15.44 | 15.39 | qfq | 3,134,300 | 48,557,314 | 0.39% |
| 2023-12-05 | 15.83 | 15.83 | 15.38 | 15.38 | 15.33 | qfq | 3,173,929 | 49,327,893 | -2.66% |
| 2023-12-04 | 15.68 | 15.88 | 15.60 | 15.80 | 15.75 | qfq | 3,557,600 | 56,103,545 | 0.64% |
| 2023-12-01 | 15.61 | 15.73 | 15.45 | 15.70 | 15.65 | qfq | 3,204,000 | 50,008,151 | 0.45% |
| 2023-11-30 | 15.63 | 15.74 | 15.40 | 15.63 | 15.58 | qfq | 3,221,900 | 50,182,171 | -0.45% |
| 2023-11-29 | 15.76 | 15.79 | 15.49 | 15.70 | 15.65 | qfq | 4,227,305 | 66,137,398 | 0.00% |
| 2023-11-28 | 15.29 | 15.70 | 15.25 | 15.70 | 15.65 | qfq | 4,567,685 | 70,885,144 | 2.48% |
| 2023-11-27 | 15.25 | 15.48 | 15.22 | 15.32 | 15.27 | qfq | 2,600,900 | 39,903,361 | -0.20% |
| 2023-11-24 | 15.55 | 15.57 | 15.28 | 15.35 | 15.30 | qfq | 2,602,100 | 40,018,316 | -1.29% |
| 2023-11-23 | 15.35 | 15.56 | 15.27 | 15.55 | 15.50 | qfq | 3,097,400 | 47,836,691 | 1.30% |
| 2023-11-22 | 15.45 | 15.64 | 15.33 | 15.35 | 15.30 | qfq | 3,621,700 | 55,946,911 | -1.35% |
| 2023-11-21 | 15.78 | 15.89 | 15.52 | 15.56 | 15.51 | qfq | 4,194,200 | 65,680,157 | -1.39% |
| 2023-11-20 | 15.50 | 15.95 | 15.42 | 15.78 | 15.73 | qfq | 6,306,500 | 99,148,510 | 1.41% |
| 2023-11-17 | 15.19 | 15.64 | 15.16 | 15.56 | 15.51 | qfq | 5,776,700 | 89,210,861 | 2.30% |
| 2023-11-16 | 15.24 | 15.49 | 15.19 | 15.21 | 15.16 | qfq | 3,776,616 | 57,814,596 | -1.43% |
| 2023-11-15 | 15.20 | 15.46 | 15.16 | 15.43 | 15.38 | qfq | 5,582,162 | 85,661,000 | 1.92% |
| 2023-11-14 | 15.18 | 15.30 | 15.06 | 15.14 | 15.09 | qfq | 3,875,300 | 58,690,816 | -0.39% |
| 2023-11-13 | 14.87 | 15.23 | 14.79 | 15.20 | 15.15 | qfq | 5,943,301 | 89,436,294 | 2.22% |
| 2023-11-10 | 14.79 | 14.94 | 14.60 | 14.87 | 14.82 | qfq | 4,984,400 | 73,732,300 | 0.54% |
| 2023-11-09 | 14.80 | 14.87 | 14.71 | 14.79 | 14.74 | qfq | 3,683,300 | 54,482,040 | 0.20% |
| 2023-11-08 | 14.78 | 14.88 | 14.68 | 14.76 | 14.71 | qfq | 3,349,100 | 49,453,976 | -0.20% |
| 2023-11-07 | 14.84 | 14.87 | 14.70 | 14.79 | 14.74 | qfq | 3,049,300 | 45,091,211 | -0.47% |
| 2023-11-06 | 14.81 | 14.92 | 14.59 | 14.86 | 14.81 | qfq | 4,982,386 | 73,776,627 | 0.81% |
| 2023-11-03 | 14.43 | 14.85 | 14.37 | 14.74 | 14.69 | qfq | 5,133,500 | 75,444,826 | 2.22% |
| 2023-11-02 | 14.58 | 14.78 | 14.42 | 14.42 | 14.37 | qfq | 3,865,500 | 56,232,320 | -1.10% |
| 2023-11-01 | 14.90 | 15.32 | 14.56 | 14.58 | 14.53 | qfq | 7,014,200 | 103,965,705 | -0.34% |
| 2023-10-31 | 14.91 | 14.97 | 14.56 | 14.63 | 14.58 | qfq | 4,408,800 | 64,833,540 | -1.88% |
| 2023-10-30 | 14.73 | 15.03 | 14.63 | 14.91 | 14.86 | qfq | 5,034,900 | 75,094,511 | 0.95% |
| 2023-10-27 | 14.56 | 14.84 | 14.37 | 14.77 | 14.72 | qfq | 3,892,900 | 57,065,862 | 1.37% |
| 2023-10-26 | 14.46 | 14.59 | 14.29 | 14.57 | 14.52 | qfq | 3,358,400 | 48,435,628 | 0.48% |
| 2023-10-25 | 14.25 | 14.60 | 14.25 | 14.50 | 14.45 | qfq | 3,247,800 | 47,092,221 | 1.83% |
| 2023-10-24 | 13.84 | 14.26 | 13.82 | 14.24 | 14.19 | qfq | 4,475,700 | 63,174,292 | 2.89% |
| 2023-10-23 | 14.31 | 14.45 | 13.76 | 13.84 | 13.80 | qfq | 4,044,700 | 56,797,658 | -4.22% |
| 2023-10-20 | 14.20 | 14.55 | 14.20 | 14.45 | 14.40 | qfq | 2,627,500 | 37,993,597 | 0.91% |
| 2023-10-19 | 14.32 | 14.62 | 14.21 | 14.32 | 14.27 | qfq | 2,682,600 | 38,766,313 | -0.90% |
| 2023-10-18 | 14.58 | 14.78 | 14.42 | 14.45 | 14.40 | qfq | 2,643,900 | 38,394,899 | -1.70% |
| 2023-10-17 | 14.87 | 14.90 | 14.40 | 14.70 | 14.65 | qfq | 4,070,700 | 59,330,312 | -0.68% |
| 2023-10-16 | 14.98 | 15.08 | 14.72 | 14.80 | 14.75 | qfq | 4,132,682 | 61,366,712 | -2.05% |
| 2023-10-13 | 15.46 | 15.46 | 15.10 | 15.11 | 15.06 | qfq | 3,233,601 | 49,195,276 | -2.39% |
| 2023-10-12 | 15.51 | 15.59 | 15.04 | 15.48 | 15.43 | qfq | 5,655,500 | 86,785,500 | 0.52% |
| 2023-10-11 | 15.65 | 15.71 | 15.35 | 15.40 | 15.35 | qfq | 3,974,101 | 61,685,059 | -1.35% |
| 2023-10-10 | 15.77 | 15.83 | 15.61 | 15.61 | 15.56 | qfq | 2,468,806 | 38,782,730 | -0.76% |
| 2023-10-09 | 16.13 | 16.13 | 15.73 | 15.73 | 15.68 | qfq | 4,430,199 | 70,108,474 | -2.60% |
| 2023-09-28 | 16.08 | 16.17 | 16.01 | 16.15 | 16.10 | qfq | 2,724,485 | 43,852,799 | 0.75% |
| 2023-09-27 | 16.19 | 16.30 | 16.00 | 16.03 | 15.98 | qfq | 3,652,700 | 58,783,823 | -0.62% |
| 2023-09-26 | 16.29 | 16.50 | 16.10 | 16.13 | 16.08 | qfq | 2,802,000 | 45,332,066 | -0.98% |
| 2023-09-25 | 16.07 | 16.60 | 16.07 | 16.29 | 16.24 | qfq | 5,780,200 | 94,625,339 | 0.93% |
| 2023-09-22 | 15.89 | 16.19 | 15.87 | 16.14 | 16.09 | qfq | 3,949,800 | 63,442,472 | 1.00% |
| 2023-09-21 | 16.02 | 16.31 | 15.98 | 15.98 | 15.93 | qfq | 3,521,664 | 56,616,952 | -1.60% |
| 2023-09-20 | 16.44 | 16.69 | 16.21 | 16.24 | 16.19 | qfq | 7,150,716 | 117,486,158 | -3.22% |
| 2023-09-19 | 16.16 | 16.96 | 15.87 | 16.78 | 16.73 | qfq | 7,091,600 | 116,316,180 | 3.84% |
| 2023-09-18 | 16.17 | 16.20 | 15.88 | 16.16 | 16.11 | qfq | 3,903,900 | 62,630,593 | -1.04% |
| 2023-09-15 | 16.01 | 16.55 | 15.95 | 16.33 | 16.28 | qfq | 5,356,200 | 87,127,906 | 2.25% |
| 2023-09-14 | 16.00 | 16.18 | 15.93 | 15.97 | 15.92 | qfq | 2,741,900 | 43,986,040 | -0.44% |
| 2023-09-13 | 16.21 | 16.27 | 15.86 | 16.04 | 15.99 | qfq | 3,707,832 | 59,382,966 | -0.93% |
| 2023-09-12 | 16.36 | 16.44 | 16.16 | 16.19 | 16.14 | qfq | 4,123,300 | 67,120,470 | -1.04% |
| 2023-09-11 | 16.34 | 16.48 | 16.11 | 16.36 | 16.31 | qfq | 4,685,700 | 76,199,714 | -1.09% |
| 2023-09-08 | 16.36 | 16.58 | 16.21 | 16.54 | 16.49 | qfq | 3,335,462 | 54,852,145 | 1.29% |
| 2023-09-07 | 16.50 | 16.53 | 16.20 | 16.33 | 16.28 | qfq | 3,624,510 | 59,271,927 | -0.97% |
| 2023-09-06 | 16.36 | 16.55 | 16.20 | 16.49 | 16.44 | qfq | 3,329,200 | 54,637,778 | 0.61% |
| 2023-09-05 | 16.80 | 16.83 | 16.33 | 16.39 | 16.34 | qfq | 5,067,200 | 83,617,230 | -2.73% |
| 2023-09-04 | 16.56 | 16.87 | 16.45 | 16.85 | 16.80 | qfq | 5,335,803 | 88,933,792 | 1.51% |
| 2023-09-01 | 16.36 | 16.67 | 16.27 | 16.60 | 16.55 | qfq | 5,319,500 | 87,862,908 | 1.53% |
| 2023-08-31 | 16.20 | 16.73 | 16.13 | 16.35 | 16.30 | qfq | 6,929,362 | 113,729,308 | 0.99% |
| 2023-08-30 | 16.34 | 16.49 | 16.13 | 16.19 | 16.14 | qfq | 4,749,800 | 77,353,482 | -1.04% |
| 2023-08-29 | 15.76 | 16.43 | 15.65 | 16.36 | 16.31 | qfq | 6,543,262 | 105,549,742 | 2.96% |
| 2023-08-28 | 16.77 | 16.86 | 15.74 | 15.89 | 15.84 | qfq | 7,110,503 | 114,985,318 | -1.12% |
| 2023-08-25 | 16.52 | 16.59 | 15.95 | 16.07 | 16.02 | qfq | 6,298,525 | 102,191,473 | -3.13% |
| 2023-08-24 | 16.85 | 16.96 | 16.57 | 16.59 | 16.54 | qfq | 4,817,803 | 80,605,114 | -1.31% |
| 2023-08-23 | 17.53 | 17.56 | 16.79 | 16.81 | 16.76 | qfq | 7,313,387 | 124,794,800 | -4.27% |
| 2023-08-22 | 17.55 | 17.68 | 17.25 | 17.56 | 17.50 | qfq | 5,878,599 | 102,643,866 | 0.11% |
| 2023-08-21 | 17.56 | 17.91 | 17.48 | 17.54 | 17.48 | qfq | 3,974,134 | 70,181,072 | -0.74% |
| 2023-08-18 | 17.68 | 18.05 | 17.65 | 17.67 | 17.61 | qfq | 6,556,500 | 116,792,819 | -0.67% |
| 2023-08-17 | 17.32 | 17.92 | 16.84 | 17.79 | 17.73 | qfq | 8,502,596 | 148,851,203 | 2.18% |
| 2023-08-16 | 18.33 | 18.37 | 17.41 | 17.41 | 17.35 | qfq | 10,358,804 | 183,804,388 | -5.59% |
| 2023-08-15 | 18.60 | 18.96 | 18.41 | 18.44 | 18.38 | qfq | 6,185,294 | 115,119,424 | -1.13% |
| 2023-08-14 | 18.54 | 18.72 | 18.33 | 18.65 | 18.59 | qfq | 7,216,688 | 133,812,304 | -1.43% |
| 2023-08-11 | 18.65 | 18.92 | 18.44 | 18.92 | 18.86 | qfq | 8,912,100 | 166,836,398 | 1.23% |
| 2023-08-10 | 18.90 | 18.97 | 18.38 | 18.69 | 18.63 | qfq | 9,202,808 | 171,828,476 | 0.05% |
| 2023-08-09 | 19.16 | 19.16 | 18.67 | 18.68 | 18.62 | qfq | 10,292,900 | 194,339,632 | -2.86% |
| 2023-08-08 | 18.35 | 19.50 | 18.20 | 19.23 | 19.17 | qfq | 19,143,818 | 362,243,862 | 4.45% |
| 2023-08-07 | 18.11 | 18.58 | 18.01 | 18.41 | 18.35 | qfq | 7,390,400 | 135,478,831 | 0.44% |
| 2023-08-04 | 18.51 | 18.65 | 18.30 | 18.33 | 18.27 | qfq | 9,434,500 | 174,073,474 | -1.24% |
| 2023-08-03 | 18.89 | 18.89 | 18.43 | 18.56 | 18.50 | qfq | 9,178,699 | 170,445,723 | -0.80% |
| 2023-08-02 | 19.28 | 19.36 | 18.68 | 18.71 | 18.65 | qfq | 19,652,594 | 371,916,855 | -5.12% |
| 2023-08-01 | 18.84 | 20.60 | 18.38 | 19.72 | 19.66 | qfq | 35,747,140 | 697,705,382 | 5.23% |
| 2023-07-31 | 18.60 | 18.74 | 18.30 | 18.74 | 18.68 | qfq | 14,255,396 | 264,602,303 | 0.05% |
| 2023-07-28 | 18.57 | 18.75 | 18.22 | 18.73 | 18.67 | qfq | 18,777,985 | 348,004,602 | -0.85% |
| 2023-07-27 | 18.89 | 19.85 | 18.50 | 18.89 | 18.83 | qfq | 38,133,727 | 727,269,971 | 0.00% |
| 2023-07-26 | 17.26 | 18.89 | 17.17 | 18.89 | 18.83 | qfq | 24,002,491 | 446,319,901 | 10.02% |
| 2023-07-25 | 16.98 | 17.33 | 16.88 | 17.17 | 17.12 | qfq | 7,102,900 | 121,706,705 | 1.12% |
| 2023-07-24 | 16.50 | 17.38 | 16.40 | 16.98 | 16.93 | qfq | 6,262,405 | 106,096,895 | 1.74% |
| 2023-07-21 | 16.40 | 16.83 | 16.40 | 16.69 | 16.64 | qfq | 2,932,742 | 48,878,447 | 1.15% |
| 2023-07-20 | 16.76 | 16.84 | 16.48 | 16.50 | 16.45 | qfq | 2,617,900 | 43,567,595 | -1.14% |
| 2023-07-19 | 16.83 | 16.91 | 16.55 | 16.69 | 16.64 | qfq | 3,031,136 | 50,638,071 | -1.01% |
| 2023-07-18 | 16.82 | 16.91 | 16.59 | 16.86 | 16.81 | qfq | 3,249,400 | 54,504,973 | 0.60% |
| 2023-07-17 | 17.00 | 17.00 | 16.68 | 16.76 | 16.71 | qfq | 4,295,140 | 72,142,912 | -2.10% |