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
一拖股份601038.SH
最近收盘价11.902026-07-17
最近交易日2026-07-17
成交量（股）8,327,305
成交额（元）100,981,521
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.19746 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-16 | cash_dividend | 0.06844 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.2995 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.3194 | — | — | — | 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 | 12.07 | 12.47 | 11.87 | 11.90 | 11.90 | qfq | 8,327,305 | 100,981,521 | -2.62% |
| 2026-07-16 | 11.74 | 12.35 | 11.66 | 12.22 | 12.22 | qfq | 9,506,600 | 114,816,581 | 4.00% |
| 2026-07-15 | 11.61 | 11.86 | 11.54 | 11.75 | 11.75 | qfq | 5,020,000 | 58,789,801 | 1.56% |
| 2026-07-14 | 11.56 | 11.68 | 11.41 | 11.57 | 11.57 | qfq | 4,969,200 | 57,418,904 | 0.78% |
| 2026-07-13 | 11.63 | 11.82 | 11.47 | 11.48 | 11.48 | qfq | 6,017,200 | 69,837,891 | -3.04% |
| 2026-07-10 | 11.77 | 11.94 | 11.48 | 11.84 | 11.84 | qfq | 7,213,500 | 84,748,549 | 1.72% |
| 2026-07-09 | 12.13 | 12.13 | 11.50 | 11.64 | 11.64 | qfq | 10,521,127 | 123,524,796 | -4.59% |
| 2026-07-08 | 12.47 | 12.69 | 12.09 | 12.20 | 12.20 | qfq | 11,214,400 | 138,431,169 | -3.40% |
| 2026-07-07 | 12.07 | 12.75 | 11.98 | 12.63 | 12.63 | qfq | 13,162,300 | 163,456,737 | 3.78% |
| 2026-07-06 | 11.93 | 12.32 | 11.81 | 12.17 | 12.17 | qfq | 9,530,854 | 115,244,276 | 1.59% |
| 2026-07-03 | 11.38 | 12.03 | 11.38 | 11.98 | 11.98 | qfq | 11,932,001 | 140,502,970 | 5.55% |
| 2026-07-02 | 10.94 | 11.60 | 10.82 | 11.35 | 11.35 | qfq | 11,574,101 | 130,567,155 | 5.29% |
| 2026-07-01 | 10.60 | 10.89 | 10.54 | 10.78 | 10.78 | qfq | 6,280,127 | 67,427,914 | 1.79% |
| 2026-06-30 | 10.77 | 11.22 | 10.57 | 10.59 | 10.59 | qfq | 10,314,200 | 111,679,377 | -0.28% |
| 2026-06-29 | 10.44 | 10.85 | 10.30 | 10.62 | 10.62 | qfq | 15,576,580 | 165,651,972 | 3.81% |
| 2026-06-26 | 10.73 | 10.81 | 10.20 | 10.23 | 10.23 | qfq | 7,147,200 | 74,478,979 | -4.66% |
| 2026-06-25 | 10.90 | 10.94 | 10.66 | 10.73 | 10.73 | qfq | 4,482,344 | 48,260,600 | -2.01% |
| 2026-06-24 | 11.20 | 11.20 | 10.79 | 10.95 | 10.95 | qfq | 5,283,804 | 57,805,024 | -1.53% |
| 2026-06-23 | 11.10 | 11.32 | 11.09 | 11.12 | 11.12 | qfq | 4,257,275 | 47,710,082 | -0.27% |
| 2026-06-22 | 11.26 | 11.33 | 10.88 | 11.15 | 11.15 | qfq | 6,393,976 | 70,695,549 | -1.85% |
| 2026-06-18 | 11.49 | 11.65 | 11.33 | 11.36 | 11.36 | qfq | 4,642,576 | 53,264,830 | -1.22% |
| 2026-06-17 | 11.65 | 11.67 | 11.46 | 11.50 | 11.50 | qfq | 2,689,089 | 31,002,522 | -2.62% |
| 2026-06-16 | 12.03 | 12.07 | 11.75 | 11.81 | 11.61 | qfq | 4,305,321 | 50,829,297 | -1.67% |
| 2026-06-15 | 11.80 | 12.11 | 11.74 | 12.01 | 11.81 | qfq | 5,373,450 | 64,196,736 | 1.78% |
| 2026-06-12 | 11.57 | 11.90 | 11.32 | 11.80 | 11.60 | qfq | 7,568,956 | 88,330,279 | 2.79% |
| 2026-06-11 | 11.59 | 11.63 | 11.40 | 11.48 | 11.29 | qfq | 4,648,600 | 53,409,564 | -0.95% |
| 2026-06-10 | 11.85 | 11.89 | 11.43 | 11.59 | 11.40 | qfq | 7,515,300 | 87,219,839 | -2.61% |
| 2026-06-09 | 12.24 | 12.27 | 11.79 | 11.90 | 11.70 | qfq | 6,006,420 | 71,548,078 | -2.46% |
| 2026-06-08 | 12.38 | 12.50 | 12.09 | 12.20 | 12.00 | qfq | 5,492,762 | 67,457,339 | -2.87% |
| 2026-06-05 | 12.55 | 12.76 | 12.48 | 12.56 | 12.35 | qfq | 4,120,944 | 51,897,055 | -0.55% |
| 2026-06-04 | 12.85 | 12.90 | 12.57 | 12.63 | 12.42 | qfq | 4,584,666 | 58,293,040 | -1.64% |
| 2026-06-03 | 13.07 | 13.18 | 12.69 | 12.84 | 12.63 | qfq | 6,673,743 | 85,941,592 | -0.54% |
| 2026-06-02 | 13.05 | 13.08 | 12.91 | 12.91 | 12.69 | qfq | 5,635,200 | 73,126,720 | -0.69% |
| 2026-06-01 | 12.81 | 13.03 | 12.68 | 13.00 | 12.78 | qfq | 5,751,901 | 74,074,584 | 1.72% |
| 2026-05-29 | 12.81 | 12.96 | 12.71 | 12.78 | 12.57 | qfq | 4,245,995 | 54,398,892 | 0.39% |
| 2026-05-28 | 12.96 | 13.07 | 12.62 | 12.73 | 12.52 | qfq | 4,054,010 | 51,914,878 | -2.30% |
| 2026-05-27 | 13.24 | 13.28 | 12.75 | 13.03 | 12.81 | qfq | 6,656,398 | 86,407,998 | -1.06% |
| 2026-05-26 | 13.01 | 13.24 | 12.81 | 13.17 | 12.95 | qfq | 5,829,500 | 76,368,489 | 0.69% |
| 2026-05-25 | 12.78 | 13.19 | 12.65 | 13.08 | 12.86 | qfq | 5,506,447 | 71,563,341 | 3.15% |
| 2026-05-22 | 12.90 | 12.90 | 12.58 | 12.68 | 12.47 | qfq | 4,894,624 | 62,152,533 | -0.70% |
| 2026-05-21 | 13.00 | 13.17 | 12.49 | 12.77 | 12.56 | qfq | 5,022,466 | 65,112,641 | -1.01% |
| 2026-05-20 | 13.21 | 13.23 | 12.81 | 12.90 | 12.68 | qfq | 5,327,113 | 68,706,999 | -2.42% |
| 2026-05-19 | 13.22 | 13.32 | 13.07 | 13.22 | 13.00 | qfq | 3,534,291 | 46,673,086 | 0.00% |
| 2026-05-18 | 13.40 | 13.51 | 13.08 | 13.22 | 13.00 | qfq | 4,396,900 | 58,137,087 | -1.71% |
| 2026-05-15 | 13.49 | 13.65 | 13.31 | 13.45 | 13.23 | qfq | 5,198,002 | 70,008,596 | 0.15% |
| 2026-05-14 | 13.71 | 13.74 | 13.40 | 13.43 | 13.21 | qfq | 5,039,100 | 68,073,630 | -2.04% |
| 2026-05-13 | 13.71 | 13.78 | 13.62 | 13.71 | 13.48 | qfq | 4,630,300 | 63,334,984 | -0.07% |
| 2026-05-12 | 14.03 | 14.11 | 13.63 | 13.72 | 13.49 | qfq | 6,161,600 | 85,101,642 | -1.65% |
| 2026-05-11 | 13.56 | 14.04 | 13.52 | 13.95 | 13.72 | qfq | 8,774,944 | 121,817,999 | 2.80% |
| 2026-05-08 | 13.90 | 13.90 | 13.53 | 13.57 | 13.34 | qfq | 6,518,132 | 88,923,957 | -0.95% |
| 2026-05-07 | 13.88 | 14.04 | 13.66 | 13.70 | 13.47 | qfq | 7,355,200 | 101,539,888 | -1.37% |
| 2026-05-06 | 13.88 | 14.02 | 13.68 | 13.89 | 13.66 | qfq | 9,904,831 | 137,765,364 | 0.36% |
| 2026-04-30 | 13.54 | 13.88 | 13.51 | 13.84 | 13.61 | qfq | 11,650,300 | 160,736,598 | 1.24% |
| 2026-04-29 | 13.25 | 13.75 | 13.16 | 13.67 | 13.44 | qfq | 15,244,296 | 206,359,801 | 5.15% |
| 2026-04-28 | 12.87 | 13.05 | 12.73 | 13.00 | 12.78 | qfq | 6,454,194 | 83,070,131 | 1.40% |
| 2026-04-27 | 12.98 | 12.98 | 12.77 | 12.82 | 12.61 | qfq | 4,915,476 | 63,007,479 | -1.08% |
| 2026-04-24 | 12.73 | 13.03 | 12.69 | 12.96 | 12.74 | qfq | 8,682,140 | 111,973,942 | 1.57% |
| 2026-04-23 | 12.67 | 12.79 | 12.53 | 12.76 | 12.55 | qfq | 5,750,033 | 73,010,097 | 0.71% |
| 2026-04-22 | 12.69 | 12.76 | 12.64 | 12.67 | 12.46 | qfq | 4,173,069 | 52,884,227 | -0.86% |
| 2026-04-21 | 12.72 | 12.80 | 12.55 | 12.78 | 12.57 | qfq | 5,106,974 | 64,718,357 | 0.79% |
| 2026-04-20 | 12.67 | 12.87 | 12.58 | 12.68 | 12.47 | qfq | 8,446,365 | 107,754,623 | 0.08% |
| 2026-04-17 | 12.83 | 12.85 | 12.61 | 12.67 | 12.46 | qfq | 4,990,601 | 63,307,125 | -1.71% |
| 2026-04-16 | 12.74 | 12.96 | 12.72 | 12.89 | 12.67 | qfq | 6,834,001 | 87,854,974 | 0.47% |
| 2026-04-15 | 12.83 | 12.93 | 12.64 | 12.83 | 12.62 | qfq | 7,124,477 | 91,074,568 | 0.08% |
| 2026-04-14 | 12.55 | 12.84 | 12.55 | 12.82 | 12.61 | qfq | 9,508,139 | 121,492,753 | 2.15% |
| 2026-04-13 | 12.58 | 12.66 | 12.49 | 12.55 | 12.34 | qfq | 4,536,400 | 56,944,898 | -0.63% |
| 2026-04-10 | 12.64 | 12.75 | 12.60 | 12.63 | 12.42 | qfq | 4,894,600 | 62,018,946 | 0.48% |
| 2026-04-09 | 12.69 | 12.71 | 12.50 | 12.57 | 12.36 | qfq | 4,790,000 | 60,265,314 | -1.26% |
| 2026-04-08 | 12.51 | 12.73 | 12.50 | 12.73 | 12.52 | qfq | 6,021,646 | 76,175,765 | 3.33% |
| 2026-04-07 | 12.36 | 12.39 | 12.23 | 12.32 | 12.11 | qfq | 3,633,679 | 44,775,073 | 0.33% |
| 2026-04-03 | 12.61 | 12.70 | 12.26 | 12.28 | 12.07 | qfq | 6,026,978 | 74,677,803 | -3.00% |
| 2026-04-02 | 12.80 | 12.86 | 12.61 | 12.66 | 12.45 | qfq | 5,586,500 | 71,004,048 | -1.48% |
| 2026-04-01 | 12.98 | 13.00 | 12.75 | 12.85 | 12.64 | qfq | 6,293,300 | 80,785,897 | 0.94% |
| 2026-03-31 | 12.73 | 12.88 | 12.64 | 12.73 | 12.52 | qfq | 7,812,975 | 99,802,088 | -0.16% |
| 2026-03-30 | 12.67 | 12.88 | 12.59 | 12.75 | 12.54 | qfq | 9,268,900 | 117,875,404 | -0.70% |
| 2026-03-27 | 12.81 | 12.89 | 12.38 | 12.84 | 12.63 | qfq | 13,664,186 | 172,855,374 | -1.23% |
| 2026-03-26 | 13.24 | 13.35 | 12.92 | 13.00 | 12.78 | qfq | 7,255,864 | 95,102,264 | -1.81% |
| 2026-03-25 | 12.96 | 13.27 | 12.92 | 13.24 | 13.02 | qfq | 9,077,447 | 119,409,847 | 2.16% |
| 2026-03-24 | 12.87 | 12.97 | 12.66 | 12.96 | 12.74 | qfq | 9,604,256 | 123,224,251 | 2.05% |
| 2026-03-23 | 12.91 | 13.15 | 12.52 | 12.70 | 12.49 | qfq | 12,953,701 | 166,167,450 | -3.57% |
| 2026-03-20 | 13.37 | 13.50 | 13.17 | 13.17 | 12.95 | qfq | 10,828,804 | 144,076,686 | -1.42% |
| 2026-03-19 | 13.84 | 13.86 | 13.27 | 13.36 | 13.14 | qfq | 15,192,237 | 206,031,373 | -4.43% |
| 2026-03-18 | 14.25 | 14.26 | 13.76 | 13.98 | 13.75 | qfq | 16,284,316 | 227,143,046 | -1.89% |
| 2026-03-17 | 14.75 | 14.84 | 14.23 | 14.25 | 14.01 | qfq | 17,749,700 | 257,405,332 | -3.91% |
| 2026-03-16 | 15.23 | 15.36 | 14.75 | 14.83 | 14.58 | qfq | 18,571,704 | 278,120,788 | -2.63% |
| 2026-03-13 | 15.83 | 15.84 | 15.18 | 15.23 | 14.98 | qfq | 33,134,607 | 511,008,041 | -3.73% |
| 2026-03-12 | 14.50 | 15.82 | 14.25 | 15.82 | 15.56 | qfq | 27,978,052 | 427,316,834 | 10.01% |
| 2026-03-11 | 14.41 | 14.52 | 14.26 | 14.38 | 14.14 | qfq | 8,579,470 | 123,098,116 | -0.21% |
| 2026-03-10 | 14.48 | 14.62 | 14.21 | 14.41 | 14.17 | qfq | 7,922,700 | 113,794,847 | -0.21% |
| 2026-03-09 | 14.66 | 14.75 | 14.35 | 14.44 | 14.20 | qfq | 9,674,200 | 140,374,086 | -1.77% |
| 2026-03-06 | 14.30 | 14.77 | 14.23 | 14.70 | 14.45 | qfq | 9,218,739 | 134,635,832 | 2.37% |
| 2026-03-05 | 14.66 | 14.70 | 14.28 | 14.36 | 14.12 | qfq | 8,113,138 | 117,084,705 | -1.17% |
| 2026-03-04 | 14.06 | 14.66 | 14.05 | 14.53 | 14.29 | qfq | 13,160,693 | 190,145,347 | 1.89% |
| 2026-03-03 | 14.62 | 14.75 | 14.22 | 14.26 | 14.02 | qfq | 10,871,301 | 156,921,707 | -2.79% |
| 2026-03-02 | 14.68 | 14.79 | 14.48 | 14.67 | 14.42 | qfq | 10,416,000 | 152,531,206 | -1.34% |
| 2026-02-27 | 14.82 | 14.95 | 14.73 | 14.87 | 14.62 | qfq | 10,198,517 | 151,195,923 | -0.67% |
| 2026-02-26 | 14.95 | 15.03 | 14.79 | 14.97 | 14.72 | qfq | 10,506,472 | 156,591,539 | 0.07% |
| 2026-02-25 | 14.63 | 15.17 | 14.61 | 14.96 | 14.71 | qfq | 15,077,455 | 224,882,476 | 2.05% |
| 2026-02-24 | 14.44 | 14.73 | 14.37 | 14.66 | 14.41 | qfq | 14,200,405 | 207,214,297 | 2.81% |
| 2026-02-13 | 14.18 | 14.55 | 14.11 | 14.26 | 14.02 | qfq | 10,864,700 | 156,145,051 | 0.28% |
| 2026-02-12 | 13.96 | 14.54 | 13.80 | 14.22 | 13.98 | qfq | 14,940,020 | 211,982,862 | 2.01% |
| 2026-02-11 | 13.92 | 14.18 | 13.87 | 13.94 | 13.71 | qfq | 9,064,259 | 127,387,221 | -0.21% |
| 2026-02-10 | 13.94 | 14.00 | 13.60 | 13.97 | 13.74 | qfq | 9,900,110 | 136,489,591 | 0.50% |
| 2026-02-09 | 13.89 | 14.08 | 13.70 | 13.90 | 13.67 | qfq | 12,597,504 | 175,505,558 | 1.91% |
| 2026-02-06 | 13.80 | 14.02 | 13.60 | 13.64 | 13.41 | qfq | 12,202,959 | 168,488,687 | -1.37% |
| 2026-02-05 | 14.33 | 14.36 | 13.76 | 13.83 | 13.60 | qfq | 19,103,431 | 265,996,591 | -3.69% |
| 2026-02-04 | 14.92 | 14.92 | 14.08 | 14.36 | 14.12 | qfq | 27,869,551 | 401,218,032 | -1.17% |
| 2026-02-03 | 14.28 | 14.55 | 14.15 | 14.53 | 14.29 | qfq | 11,041,519 | 158,546,608 | 2.98% |
| 2026-02-02 | 14.96 | 14.96 | 14.08 | 14.11 | 13.87 | qfq | 17,030,294 | 244,934,946 | -6.00% |
| 2026-01-30 | 14.50 | 15.18 | 14.46 | 15.01 | 14.76 | qfq | 22,568,110 | 337,222,380 | 3.37% |
| 2026-01-29 | 14.51 | 14.66 | 14.43 | 14.52 | 14.28 | qfq | 8,308,913 | 120,611,787 | 0.07% |
| 2026-01-28 | 14.68 | 14.77 | 14.42 | 14.51 | 14.27 | qfq | 10,157,300 | 147,783,329 | -1.09% |
| 2026-01-27 | 14.80 | 14.87 | 14.38 | 14.67 | 14.42 | qfq | 10,976,219 | 160,440,891 | -0.88% |
| 2026-01-26 | 14.60 | 14.96 | 14.60 | 14.80 | 14.55 | qfq | 13,787,842 | 203,368,291 | 1.58% |
| 2026-01-23 | 14.42 | 14.75 | 14.36 | 14.57 | 14.33 | qfq | 12,652,595 | 184,057,248 | 1.04% |
| 2026-01-22 | 14.35 | 14.53 | 14.29 | 14.42 | 14.18 | qfq | 8,269,194 | 119,038,652 | 0.21% |
| 2026-01-21 | 14.51 | 14.51 | 14.10 | 14.39 | 14.15 | qfq | 10,163,057 | 145,294,624 | 0.77% |
| 2026-01-20 | 14.23 | 14.53 | 14.13 | 14.28 | 14.04 | qfq | 10,089,100 | 144,001,723 | 0.21% |
| 2026-01-19 | 13.76 | 14.32 | 13.73 | 14.25 | 14.01 | qfq | 14,834,811 | 209,792,440 | 3.11% |
| 2026-01-16 | 13.88 | 14.10 | 13.70 | 13.82 | 13.59 | qfq | 8,345,495 | 115,963,304 | 0.36% |
| 2026-01-15 | 13.66 | 13.80 | 13.60 | 13.77 | 13.54 | qfq | 7,236,314 | 99,211,231 | 0.51% |
| 2026-01-14 | 13.99 | 14.05 | 13.60 | 13.70 | 13.47 | qfq | 13,617,647 | 188,448,234 | -2.07% |
| 2026-01-13 | 14.04 | 14.28 | 13.95 | 13.99 | 13.76 | qfq | 10,815,683 | 152,698,899 | -0.92% |
| 2026-01-12 | 14.15 | 14.29 | 14.02 | 14.12 | 13.88 | qfq | 10,541,930 | 148,705,205 | -0.84% |
| 2026-01-09 | 14.18 | 14.43 | 14.11 | 14.24 | 14.00 | qfq | 10,404,238 | 148,208,960 | 0.49% |
| 2026-01-08 | 14.24 | 14.32 | 14.07 | 14.17 | 13.93 | qfq | 7,962,000 | 112,806,276 | -0.42% |
| 2026-01-07 | 14.17 | 14.32 | 14.08 | 14.23 | 13.99 | qfq | 9,803,035 | 139,234,076 | 0.28% |
| 2026-01-06 | 13.86 | 14.25 | 13.61 | 14.19 | 13.95 | qfq | 12,443,285 | 175,270,951 | 1.36% |
| 2026-01-05 | 14.17 | 14.21 | 13.94 | 14.00 | 13.77 | qfq | 10,574,031 | 148,311,032 | -1.20% |
| 2025-12-31 | 14.12 | 14.25 | 13.91 | 14.17 | 13.93 | qfq | 9,719,571 | 136,964,580 | 0.50% |
| 2025-12-30 | 14.15 | 14.35 | 14.02 | 14.10 | 13.86 | qfq | 11,720,177 | 165,672,955 | -0.91% |
| 2025-12-29 | 14.14 | 14.27 | 13.84 | 14.23 | 13.99 | qfq | 12,491,606 | 175,232,762 | 0.57% |
| 2025-12-26 | 14.00 | 14.33 | 13.96 | 14.15 | 13.91 | qfq | 10,673,196 | 150,635,383 | 0.35% |
| 2025-12-25 | 14.07 | 14.13 | 13.98 | 14.10 | 13.86 | qfq | 6,798,265 | 95,595,178 | -0.21% |
| 2025-12-24 | 14.16 | 14.24 | 14.03 | 14.13 | 13.89 | qfq | 8,481,295 | 119,675,000 | -0.35% |
| 2025-12-23 | 13.98 | 14.36 | 13.92 | 14.18 | 13.94 | qfq | 13,402,564 | 189,900,458 | 1.00% |
| 2025-12-22 | 14.08 | 14.27 | 13.94 | 14.04 | 13.81 | qfq | 10,050,102 | 141,450,997 | -0.14% |
| 2025-12-19 | 13.83 | 14.20 | 13.76 | 14.06 | 13.82 | qfq | 10,426,646 | 145,816,068 | 1.59% |
| 2025-12-18 | 14.05 | 14.18 | 13.81 | 13.84 | 13.61 | qfq | 11,495,098 | 160,543,910 | -1.56% |
| 2025-12-17 | 14.15 | 14.22 | 13.86 | 14.06 | 13.82 | qfq | 13,382,728 | 187,477,705 | -1.13% |
| 2025-12-16 | 14.18 | 14.45 | 14.01 | 14.22 | 13.98 | qfq | 16,352,899 | 232,079,190 | 0.28% |
| 2025-12-15 | 14.34 | 14.65 | 14.11 | 14.18 | 13.94 | qfq | 22,307,640 | 319,425,637 | -1.05% |
| 2025-12-12 | 13.71 | 14.58 | 13.70 | 14.33 | 14.09 | qfq | 27,867,571 | 398,066,597 | 3.84% |
| 2025-12-11 | 13.62 | 14.08 | 13.40 | 13.80 | 13.57 | qfq | 27,044,482 | 373,416,536 | 1.32% |
| 2025-12-10 | 12.63 | 13.90 | 12.63 | 13.62 | 13.39 | qfq | 30,045,938 | 403,150,513 | 7.33% |
| 2025-12-09 | 12.84 | 12.88 | 12.68 | 12.69 | 12.48 | qfq | 3,523,611 | 45,015,715 | -0.94% |
| 2025-12-08 | 12.96 | 13.02 | 12.80 | 12.81 | 12.60 | qfq | 5,001,100 | 64,435,245 | -1.08% |
| 2025-12-05 | 12.74 | 12.96 | 12.71 | 12.95 | 12.73 | qfq | 4,695,636 | 60,502,437 | 1.49% |
| 2025-12-04 | 12.83 | 12.91 | 12.76 | 12.76 | 12.55 | qfq | 3,804,571 | 48,751,742 | -0.93% |
| 2025-12-03 | 12.80 | 12.91 | 12.73 | 12.88 | 12.66 | qfq | 4,162,736 | 53,424,777 | 0.78% |
| 2025-12-02 | 12.73 | 12.79 | 12.66 | 12.78 | 12.57 | qfq | 3,653,112 | 46,511,000 | 0.24% |
| 2025-12-01 | 12.69 | 12.77 | 12.63 | 12.75 | 12.54 | qfq | 4,452,900 | 56,686,775 | 0.71% |
| 2025-11-28 | 12.68 | 12.68 | 12.60 | 12.66 | 12.45 | qfq | 3,907,901 | 49,396,162 | -0.16% |
| 2025-11-27 | 12.63 | 12.75 | 12.60 | 12.68 | 12.47 | qfq | 3,959,680 | 50,257,722 | 0.40% |
| 2025-11-26 | 12.75 | 12.88 | 12.62 | 12.63 | 12.42 | qfq | 5,391,500 | 68,631,460 | -0.47% |
| 2025-11-25 | 12.71 | 12.80 | 12.69 | 12.69 | 12.48 | qfq | 5,427,200 | 69,144,796 | -0.63% |
| 2025-11-24 | 12.63 | 12.93 | 12.56 | 12.77 | 12.56 | qfq | 6,283,657 | 80,279,676 | 1.19% |
| 2025-11-21 | 12.71 | 12.85 | 12.57 | 12.62 | 12.41 | qfq | 6,072,343 | 76,917,868 | -1.41% |
| 2025-11-20 | 12.87 | 12.91 | 12.79 | 12.80 | 12.59 | qfq | 5,137,400 | 65,994,053 | -0.47% |
| 2025-11-19 | 12.98 | 13.05 | 12.81 | 12.86 | 12.64 | qfq | 3,584,822 | 46,207,257 | -1.08% |
| 2025-11-18 | 13.21 | 13.21 | 12.96 | 13.00 | 12.78 | qfq | 6,964,700 | 90,979,560 | -1.37% |
| 2025-11-17 | 13.30 | 13.35 | 13.13 | 13.18 | 12.96 | qfq | 5,860,088 | 77,309,408 | -1.27% |
| 2025-11-14 | 13.32 | 13.47 | 13.32 | 13.35 | 13.13 | qfq | 4,922,801 | 65,986,794 | 0.00% |
| 2025-11-13 | 13.40 | 13.41 | 13.28 | 13.35 | 13.13 | qfq | 5,540,401 | 73,840,337 | -0.67% |
| 2025-11-12 | 13.49 | 13.55 | 13.38 | 13.44 | 13.22 | qfq | 4,301,077 | 57,770,570 | -0.15% |
| 2025-11-11 | 13.46 | 13.51 | 13.37 | 13.46 | 13.23 | qfq | 6,155,610 | 82,723,003 | -0.07% |
| 2025-11-10 | 13.33 | 13.57 | 13.23 | 13.47 | 13.24 | qfq | 10,089,241 | 135,387,114 | 1.43% |
| 2025-11-07 | 13.29 | 13.41 | 13.23 | 13.28 | 13.06 | qfq | 6,778,500 | 90,363,714 | 0.00% |
| 2025-11-06 | 13.19 | 13.39 | 13.14 | 13.28 | 13.06 | qfq | 6,663,556 | 88,674,783 | 0.61% |
| 2025-11-05 | 13.07 | 13.24 | 13.05 | 13.20 | 12.98 | qfq | 5,951,100 | 78,462,597 | 0.46% |
| 2025-11-04 | 13.11 | 13.23 | 13.05 | 13.14 | 12.92 | qfq | 5,836,043 | 76,796,251 | 0.31% |
| 2025-11-03 | 13.04 | 13.12 | 12.96 | 13.10 | 12.88 | qfq | 3,667,391 | 47,947,241 | 0.46% |
| 2025-10-31 | 13.13 | 13.15 | 13.01 | 13.04 | 12.82 | qfq | 4,383,300 | 57,269,541 | -0.15% |
| 2025-10-30 | 13.05 | 13.15 | 13.00 | 13.06 | 12.84 | qfq | 5,725,749 | 75,032,894 | -0.08% |
| 2025-10-29 | 13.02 | 13.08 | 12.93 | 13.07 | 12.85 | qfq | 4,980,269 | 64,843,619 | 0.85% |
| 2025-10-28 | 12.94 | 13.00 | 12.89 | 12.96 | 12.74 | qfq | 3,649,400 | 47,245,324 | 0.00% |
| 2025-10-27 | 13.05 | 13.08 | 12.92 | 12.96 | 12.74 | qfq | 6,970,657 | 90,424,943 | -1.14% |
| 2025-10-24 | 13.05 | 13.25 | 12.92 | 13.11 | 12.89 | qfq | 10,388,781 | 136,196,166 | 1.16% |
| 2025-10-23 | 12.82 | 12.97 | 12.71 | 12.96 | 12.74 | qfq | 6,193,851 | 79,832,613 | 0.62% |
| 2025-10-22 | 12.68 | 13.12 | 12.65 | 12.88 | 12.66 | qfq | 8,192,441 | 105,789,496 | 1.82% |
| 2025-10-21 | 12.62 | 12.72 | 12.57 | 12.65 | 12.44 | qfq | 3,629,484 | 45,963,616 | 0.24% |
| 2025-10-20 | 12.62 | 12.68 | 12.55 | 12.62 | 12.41 | qfq | 2,622,264 | 33,025,375 | 0.56% |
| 2025-10-17 | 12.92 | 12.92 | 12.53 | 12.55 | 12.34 | qfq | 5,113,400 | 64,866,878 | -2.33% |
| 2025-10-16 | 12.94 | 12.94 | 12.83 | 12.85 | 12.64 | qfq | 3,335,000 | 42,917,189 | -0.77% |
| 2025-10-15 | 12.82 | 12.96 | 12.77 | 12.95 | 12.73 | qfq | 4,527,901 | 58,431,363 | 1.25% |
| 2025-10-14 | 12.79 | 12.85 | 12.76 | 12.79 | 12.58 | qfq | 4,637,600 | 59,368,392 | 0.16% |
| 2025-10-13 | 12.67 | 12.80 | 12.60 | 12.77 | 12.56 | qfq | 4,461,242 | 56,686,585 | -0.78% |
| 2025-10-10 | 12.75 | 12.89 | 12.74 | 12.87 | 12.65 | qfq | 4,956,000 | 63,557,532 | 0.55% |
| 2025-10-09 | 12.75 | 12.80 | 12.60 | 12.80 | 12.59 | qfq | 4,838,286 | 61,413,728 | 1.03% |
| 2025-09-30 | 12.61 | 12.68 | 12.53 | 12.67 | 12.46 | qfq | 3,058,384 | 38,593,485 | 0.56% |
| 2025-09-29 | 12.65 | 12.68 | 12.49 | 12.60 | 12.39 | qfq | 3,596,201 | 45,214,881 | -0.16% |
| 2025-09-26 | 12.71 | 12.73 | 12.62 | 12.62 | 12.41 | qfq | 2,691,300 | 34,084,344 | -1.02% |
| 2025-09-25 | 12.82 | 12.87 | 12.68 | 12.75 | 12.54 | qfq | 2,941,800 | 37,503,780 | -0.47% |
| 2025-09-24 | 12.70 | 12.84 | 12.59 | 12.81 | 12.60 | qfq | 2,897,701 | 36,977,453 | 0.87% |
| 2025-09-23 | 12.77 | 12.77 | 12.47 | 12.70 | 12.49 | qfq | 4,947,851 | 62,289,353 | -0.70% |
| 2025-09-22 | 12.89 | 12.91 | 12.72 | 12.79 | 12.58 | qfq | 3,516,068 | 44,964,726 | -0.78% |
| 2025-09-19 | 12.89 | 12.95 | 12.86 | 12.89 | 12.67 | qfq | 2,990,800 | 38,577,118 | 0.00% |
| 2025-09-18 | 13.00 | 13.07 | 12.85 | 12.89 | 12.67 | qfq | 4,954,300 | 64,292,073 | -1.15% |
| 2025-09-17 | 12.95 | 13.07 | 12.92 | 13.04 | 12.82 | qfq | 3,239,401 | 42,162,958 | 0.69% |
| 2025-09-16 | 12.97 | 13.03 | 12.87 | 12.95 | 12.73 | qfq | 3,142,000 | 40,623,172 | -0.38% |
| 2025-09-15 | 13.09 | 13.11 | 12.98 | 13.00 | 12.72 | qfq | 4,262,875 | 55,484,220 | -0.76% |
| 2025-09-12 | 13.16 | 13.17 | 13.09 | 13.10 | 12.81 | qfq | 3,120,401 | 40,961,424 | -0.53% |
| 2025-09-11 | 13.08 | 13.18 | 13.01 | 13.17 | 12.88 | qfq | 3,773,219 | 49,435,813 | 0.77% |
| 2025-09-10 | 13.09 | 13.16 | 13.07 | 13.07 | 12.78 | qfq | 3,365,747 | 44,108,307 | -0.46% |
| 2025-09-09 | 13.28 | 13.30 | 13.07 | 13.13 | 12.84 | qfq | 6,129,800 | 80,681,154 | -1.50% |
| 2025-09-08 | 13.05 | 13.48 | 12.97 | 13.33 | 13.04 | qfq | 9,453,672 | 124,678,247 | 2.46% |
| 2025-09-05 | 12.99 | 13.03 | 12.93 | 13.01 | 12.73 | qfq | 4,251,801 | 55,161,353 | 0.39% |
| 2025-09-04 | 12.95 | 12.99 | 12.85 | 12.96 | 12.68 | qfq | 5,223,001 | 67,482,675 | 0.31% |
| 2025-09-03 | 13.15 | 13.17 | 12.90 | 12.92 | 12.64 | qfq | 5,231,000 | 68,058,901 | -1.52% |
| 2025-09-02 | 13.18 | 13.27 | 13.05 | 13.12 | 12.83 | qfq | 6,305,892 | 82,731,411 | -0.46% |
| 2025-09-01 | 13.29 | 13.34 | 13.15 | 13.18 | 12.89 | qfq | 7,584,192 | 100,015,103 | -0.83% |
| 2025-08-29 | 13.18 | 13.35 | 13.11 | 13.29 | 13.00 | qfq | 7,840,610 | 104,051,576 | 0.30% |
| 2025-08-28 | 13.39 | 13.48 | 13.01 | 13.25 | 12.96 | qfq | 11,429,797 | 151,163,965 | -1.27% |
| 2025-08-27 | 13.68 | 13.75 | 13.38 | 13.42 | 13.13 | qfq | 8,072,880 | 109,643,556 | -1.97% |
| 2025-08-26 | 13.66 | 13.76 | 13.59 | 13.69 | 13.39 | qfq | 6,541,900 | 89,586,905 | 0.29% |
| 2025-08-25 | 13.59 | 13.67 | 13.55 | 13.65 | 13.35 | qfq | 8,177,758 | 111,379,989 | 0.44% |
| 2025-08-22 | 13.64 | 13.64 | 13.51 | 13.59 | 13.29 | qfq | 6,462,111 | 87,652,685 | -0.22% |
| 2025-08-21 | 13.58 | 13.64 | 13.54 | 13.62 | 13.32 | qfq | 5,636,400 | 76,628,161 | 0.15% |
| 2025-08-20 | 13.46 | 13.60 | 13.37 | 13.60 | 13.30 | qfq | 6,416,329 | 86,748,415 | 0.97% |
| 2025-08-19 | 13.47 | 13.48 | 13.39 | 13.47 | 13.18 | qfq | 4,412,900 | 59,316,491 | 0.00% |
| 2025-08-18 | 13.40 | 13.54 | 13.38 | 13.47 | 13.18 | qfq | 6,283,699 | 84,628,049 | 0.82% |
| 2025-08-15 | 13.20 | 13.39 | 13.20 | 13.36 | 13.07 | qfq | 4,473,700 | 59,737,894 | 0.60% |
| 2025-08-14 | 13.45 | 13.48 | 13.27 | 13.28 | 12.99 | qfq | 5,365,800 | 71,735,903 | -1.19% |
| 2025-08-13 | 13.45 | 13.48 | 13.38 | 13.44 | 13.15 | qfq | 4,875,210 | 65,495,310 | 0.00% |
| 2025-08-12 | 13.43 | 13.47 | 13.38 | 13.44 | 13.15 | qfq | 4,181,400 | 56,167,018 | 0.15% |
| 2025-08-11 | 13.42 | 13.46 | 13.36 | 13.42 | 13.13 | qfq | 5,169,310 | 69,326,655 | 0.00% |
| 2025-08-08 | 13.33 | 13.46 | 13.27 | 13.42 | 13.13 | qfq | 3,904,410 | 52,264,885 | 0.68% |
| 2025-08-07 | 13.35 | 13.43 | 13.33 | 13.33 | 13.04 | qfq | 3,878,100 | 51,849,019 | -0.30% |
| 2025-08-06 | 13.37 | 13.41 | 13.31 | 13.37 | 13.08 | qfq | 3,578,800 | 47,845,721 | 0.00% |
| 2025-08-05 | 13.25 | 13.38 | 13.25 | 13.37 | 13.08 | qfq | 3,775,000 | 50,337,903 | 0.83% |
| 2025-08-04 | 13.16 | 13.28 | 13.10 | 13.26 | 12.97 | qfq | 2,942,100 | 38,945,663 | 0.38% |
| 2025-08-01 | 13.14 | 13.27 | 13.14 | 13.21 | 12.92 | qfq | 2,660,700 | 35,158,430 | 0.15% |
| 2025-07-31 | 13.36 | 13.39 | 13.15 | 13.19 | 12.90 | qfq | 6,100,119 | 80,822,925 | -1.79% |
| 2025-07-30 | 13.39 | 13.49 | 13.32 | 13.43 | 13.14 | qfq | 5,287,500 | 70,965,679 | 0.30% |
| 2025-07-29 | 13.47 | 13.47 | 13.31 | 13.39 | 13.10 | qfq | 4,622,342 | 61,753,936 | -0.59% |
| 2025-07-28 | 13.60 | 13.64 | 13.41 | 13.47 | 13.18 | qfq | 5,318,100 | 71,711,676 | -0.88% |
| 2025-07-25 | 13.77 | 13.85 | 13.57 | 13.59 | 13.29 | qfq | 5,677,800 | 77,512,588 | -0.22% |
| 2025-07-24 | 13.58 | 13.62 | 13.50 | 13.62 | 13.32 | qfq | 5,200,300 | 70,593,925 | 0.44% |
| 2025-07-23 | 13.69 | 13.75 | 13.53 | 13.56 | 13.26 | qfq | 8,935,600 | 121,665,776 | -0.66% |
| 2025-07-22 | 13.40 | 13.65 | 13.38 | 13.65 | 13.35 | qfq | 10,715,899 | 145,068,293 | 1.87% |
| 2025-07-21 | 13.25 | 13.43 | 13.25 | 13.40 | 13.11 | qfq | 7,633,201 | 102,126,733 | 1.06% |
| 2025-07-18 | 13.25 | 13.26 | 13.20 | 13.26 | 12.97 | qfq | 4,166,689 | 55,154,965 | 0.30% |
| 2025-07-17 | 13.26 | 13.26 | 13.17 | 13.22 | 12.93 | qfq | 3,383,900 | 44,673,526 | -0.30% |
| 2025-07-16 | 13.18 | 13.27 | 13.18 | 13.26 | 12.97 | qfq | 4,335,400 | 57,301,898 | 0.45% |
| 2025-07-15 | 13.25 | 13.29 | 13.07 | 13.20 | 12.91 | qfq | 5,942,584 | 78,227,414 | -0.38% |
| 2025-07-14 | 13.25 | 13.30 | 13.21 | 13.25 | 12.96 | qfq | 3,800,601 | 50,419,356 | 0.00% |
| 2025-07-11 | 13.17 | 13.31 | 13.14 | 13.25 | 12.96 | qfq | 7,768,917 | 102,897,421 | 0.76% |
| 2025-07-10 | 13.11 | 13.16 | 13.09 | 13.15 | 12.86 | qfq | 3,854,000 | 50,570,869 | 0.23% |
| 2025-07-09 | 13.12 | 13.18 | 13.10 | 13.12 | 12.83 | qfq | 4,527,000 | 59,501,853 | -0.15% |
| 2025-07-08 | 13.07 | 13.14 | 13.06 | 13.14 | 12.85 | qfq | 3,433,834 | 45,028,076 | 0.46% |
| 2025-07-07 | 13.10 | 13.10 | 13.04 | 13.08 | 12.79 | qfq | 3,341,689 | 43,685,096 | -0.15% |
| 2025-07-04 | 13.26 | 13.29 | 13.04 | 13.10 | 12.81 | qfq | 7,891,057 | 103,651,496 | -1.80% |
| 2025-07-03 | 13.12 | 13.45 | 13.08 | 13.34 | 13.05 | qfq | 10,552,953 | 140,525,867 | 1.83% |
| 2025-07-02 | 13.03 | 13.18 | 13.03 | 13.10 | 12.81 | qfq | 4,660,912 | 61,130,210 | 0.15% |
| 2025-07-01 | 13.10 | 13.13 | 13.04 | 13.08 | 12.79 | qfq | 4,210,289 | 55,061,220 | 0.08% |
| 2025-06-30 | 12.96 | 13.08 | 12.95 | 13.07 | 12.78 | qfq | 4,685,212 | 61,016,406 | 0.77% |
| 2025-06-27 | 12.91 | 13.01 | 12.91 | 12.97 | 12.69 | qfq | 3,683,400 | 47,801,632 | 0.39% |
| 2025-06-26 | 12.98 | 12.99 | 12.91 | 12.92 | 12.64 | qfq | 3,912,602 | 50,644,449 | -0.54% |
| 2025-06-25 | 12.95 | 12.99 | 12.87 | 12.99 | 12.71 | qfq | 4,558,100 | 58,967,281 | -1.81% |
| 2025-06-24 | 13.11 | 13.25 | 13.09 | 13.23 | 12.65 | qfq | 3,579,100 | 47,211,075 | 1.07% |
| 2025-06-23 | 13.03 | 13.12 | 12.96 | 13.09 | 12.51 | qfq | 2,476,000 | 32,315,319 | 0.00% |
| 2025-06-20 | 13.12 | 13.19 | 13.08 | 13.09 | 12.51 | qfq | 2,489,712 | 32,656,913 | -0.30% |
| 2025-06-19 | 13.30 | 13.30 | 13.11 | 13.13 | 12.55 | qfq | 3,979,600 | 52,457,512 | -1.13% |
| 2025-06-18 | 13.36 | 13.37 | 13.25 | 13.28 | 12.70 | qfq | 2,974,700 | 39,527,895 | -0.52% |
| 2025-06-17 | 13.15 | 13.38 | 13.13 | 13.35 | 12.76 | qfq | 7,467,206 | 99,416,791 | 1.52% |
| 2025-06-16 | 13.11 | 13.17 | 13.07 | 13.15 | 12.57 | qfq | 2,789,301 | 36,641,095 | 0.15% |
| 2025-06-13 | 13.19 | 13.26 | 13.10 | 13.13 | 12.55 | qfq | 4,028,307 | 52,997,689 | -0.38% |
| 2025-06-12 | 13.22 | 13.24 | 13.15 | 13.18 | 12.60 | qfq | 3,521,500 | 46,466,432 | -0.53% |
| 2025-06-11 | 13.25 | 13.30 | 13.23 | 13.25 | 12.67 | qfq | 3,445,700 | 45,715,034 | -0.08% |
| 2025-06-10 | 13.30 | 13.31 | 13.11 | 13.26 | 12.68 | qfq | 4,694,806 | 62,129,755 | -0.15% |
| 2025-06-09 | 13.24 | 13.29 | 13.21 | 13.28 | 12.70 | qfq | 3,595,500 | 47,666,028 | 0.30% |
| 2025-06-06 | 13.26 | 13.31 | 13.20 | 13.24 | 12.66 | qfq | 3,315,632 | 43,941,627 | -0.15% |
| 2025-06-05 | 13.16 | 13.37 | 13.06 | 13.26 | 12.68 | qfq | 5,933,464 | 78,676,413 | 0.99% |
| 2025-06-04 | 13.12 | 13.17 | 13.07 | 13.13 | 12.55 | qfq | 4,693,099 | 61,587,557 | 0.15% |
| 2025-06-03 | 13.10 | 13.18 | 12.96 | 13.11 | 12.53 | qfq | 7,062,768 | 92,228,774 | -0.91% |
| 2025-05-30 | 14.00 | 14.08 | 13.16 | 13.23 | 12.65 | qfq | 15,539,877 | 208,038,952 | -2.93% |
| 2025-05-29 | 12.93 | 13.77 | 12.86 | 13.63 | 13.03 | qfq | 15,705,180 | 209,719,894 | 5.58% |
| 2025-05-28 | 12.92 | 12.98 | 12.88 | 12.91 | 12.34 | qfq | 2,117,901 | 27,370,850 | 0.00% |
| 2025-05-27 | 13.00 | 13.00 | 12.86 | 12.91 | 12.34 | qfq | 2,755,100 | 35,558,967 | -0.62% |
| 2025-05-26 | 12.90 | 13.05 | 12.88 | 12.99 | 12.42 | qfq | 2,692,353 | 34,880,617 | 0.23% |
| 2025-05-23 | 13.06 | 13.16 | 12.95 | 12.96 | 12.39 | qfq | 4,558,300 | 59,503,096 | -0.69% |
| 2025-05-22 | 13.14 | 13.18 | 13.04 | 13.05 | 12.48 | qfq | 3,361,138 | 44,003,046 | -1.06% |
| 2025-05-21 | 13.27 | 13.28 | 13.17 | 13.19 | 12.61 | qfq | 3,345,201 | 44,193,064 | -0.60% |
| 2025-05-20 | 13.22 | 13.33 | 13.20 | 13.27 | 12.69 | qfq | 4,984,512 | 66,196,761 | 0.68% |
| 2025-05-19 | 13.04 | 13.18 | 13.00 | 13.18 | 12.60 | qfq | 3,686,600 | 48,284,335 | 0.69% |
| 2025-05-16 | 13.22 | 13.26 | 13.09 | 13.09 | 12.51 | qfq | 4,517,200 | 59,384,641 | -1.06% |
| 2025-05-15 | 13.33 | 13.35 | 13.15 | 13.23 | 12.65 | qfq | 4,194,183 | 55,545,199 | -0.97% |
| 2025-05-14 | 13.37 | 13.41 | 13.30 | 13.36 | 12.77 | qfq | 5,158,300 | 68,832,344 | -0.22% |
| 2025-05-13 | 13.44 | 13.49 | 13.38 | 13.39 | 12.80 | qfq | 4,965,001 | 66,691,851 | 0.07% |
| 2025-05-12 | 13.38 | 13.42 | 13.35 | 13.38 | 12.79 | qfq | 3,978,300 | 53,205,614 | 0.53% |
| 2025-05-09 | 13.48 | 13.48 | 13.30 | 13.31 | 12.72 | qfq | 4,355,100 | 58,162,046 | -0.97% |
| 2025-05-08 | 13.40 | 13.49 | 13.31 | 13.44 | 12.85 | qfq | 5,879,100 | 78,946,283 | 0.15% |
| 2025-05-07 | 13.42 | 13.48 | 13.30 | 13.42 | 12.83 | qfq | 6,589,201 | 88,138,829 | 0.83% |
| 2025-05-06 | 13.21 | 13.31 | 13.19 | 13.31 | 12.72 | qfq | 5,339,505 | 70,799,687 | 1.14% |
| 2025-04-30 | 13.24 | 13.26 | 13.12 | 13.16 | 12.58 | qfq | 3,496,000 | 46,124,438 | -0.68% |
| 2025-04-29 | 13.03 | 13.32 | 13.01 | 13.25 | 12.67 | qfq | 6,335,390 | 83,579,258 | 1.69% |
| 2025-04-28 | 13.17 | 13.17 | 13.03 | 13.03 | 12.46 | qfq | 3,890,500 | 50,826,728 | -0.99% |
| 2025-04-25 | 13.06 | 13.28 | 13.06 | 13.16 | 12.58 | qfq | 4,115,076 | 54,245,865 | 0.69% |
| 2025-04-24 | 13.29 | 13.29 | 13.04 | 13.07 | 12.49 | qfq | 4,730,553 | 62,038,956 | -1.43% |
| 2025-04-23 | 13.28 | 13.33 | 13.23 | 13.26 | 12.68 | qfq | 3,940,270 | 52,325,595 | 0.23% |
| 2025-04-22 | 13.23 | 13.27 | 13.15 | 13.23 | 12.65 | qfq | 3,889,786 | 51,428,923 | 0.15% |
| 2025-04-21 | 13.09 | 13.23 | 13.03 | 13.21 | 12.63 | qfq | 3,158,199 | 41,603,417 | 0.61% |
| 2025-04-18 | 13.13 | 13.19 | 13.03 | 13.13 | 12.55 | qfq | 4,018,804 | 52,636,124 | -0.45% |
| 2025-04-17 | 13.28 | 13.35 | 13.18 | 13.19 | 12.61 | qfq | 5,529,100 | 73,360,523 | -0.98% |
| 2025-04-16 | 13.45 | 13.45 | 13.20 | 13.32 | 12.73 | qfq | 5,633,300 | 74,887,883 | -1.04% |
| 2025-04-15 | 13.69 | 13.69 | 13.40 | 13.46 | 12.87 | qfq | 6,724,600 | 90,715,936 | -1.61% |
| 2025-04-14 | 13.57 | 13.69 | 13.49 | 13.68 | 13.08 | qfq | 11,703,278 | 158,796,939 | 0.81% |
| 2025-04-11 | 14.00 | 14.00 | 13.54 | 13.57 | 12.97 | qfq | 19,688,925 | 269,326,713 | -4.03% |
| 2025-04-10 | 13.62 | 14.49 | 13.62 | 14.14 | 13.52 | qfq | 26,664,509 | 377,749,933 | 0.35% |
| 2025-04-09 | 14.44 | 14.67 | 14.00 | 14.09 | 13.47 | qfq | 37,560,506 | 536,520,461 | 3.15% |
| 2025-04-08 | 13.49 | 13.66 | 13.25 | 13.66 | 13.06 | qfq | 12,985,238 | 176,317,631 | 9.98% |
| 2025-04-07 | 13.17 | 13.30 | 12.35 | 12.42 | 11.87 | qfq | 11,097,000 | 142,157,118 | -9.48% |
| 2025-04-03 | 13.57 | 13.72 | 13.41 | 13.72 | 13.12 | qfq | 6,469,848 | 87,699,941 | 0.29% |
| 2025-04-02 | 13.72 | 13.78 | 13.67 | 13.68 | 13.08 | qfq | 3,701,200 | 50,744,032 | -0.51% |
| 2025-04-01 | 13.71 | 13.83 | 13.64 | 13.75 | 13.14 | qfq | 5,471,000 | 75,106,799 | -0.43% |
| 2025-03-31 | 14.00 | 14.03 | 13.67 | 13.81 | 13.20 | qfq | 7,932,634 | 109,755,643 | 0.07% |
| 2025-03-28 | 14.47 | 14.47 | 13.79 | 13.80 | 13.19 | qfq | 18,664,100 | 261,691,926 | -6.12% |
| 2025-03-27 | 14.39 | 14.72 | 14.39 | 14.70 | 14.05 | qfq | 16,508,427 | 241,254,112 | 1.80% |
| 2025-03-26 | 14.35 | 14.57 | 14.25 | 14.44 | 13.80 | qfq | 8,682,500 | 125,171,064 | 0.56% |
| 2025-03-25 | 14.10 | 14.38 | 14.02 | 14.36 | 13.73 | qfq | 8,298,217 | 118,269,467 | 1.77% |
| 2025-03-24 | 14.12 | 14.19 | 13.96 | 14.11 | 13.49 | qfq | 7,036,060 | 99,071,742 | -0.28% |
| 2025-03-21 | 14.35 | 14.52 | 14.14 | 14.15 | 13.53 | qfq | 7,922,711 | 113,296,274 | -1.94% |
| 2025-03-20 | 14.49 | 14.59 | 14.39 | 14.43 | 13.79 | qfq | 8,294,000 | 119,831,765 | -0.62% |
| 2025-03-19 | 14.36 | 14.68 | 14.34 | 14.52 | 13.88 | qfq | 15,651,427 | 227,756,954 | 1.26% |
| 2025-03-18 | 14.33 | 14.41 | 14.29 | 14.34 | 13.71 | qfq | 5,486,701 | 78,651,285 | 0.00% |
| 2025-03-17 | 14.42 | 14.46 | 14.30 | 14.34 | 13.71 | qfq | 6,760,400 | 97,128,852 | 0.21% |
| 2025-03-14 | 14.07 | 14.39 | 14.06 | 14.31 | 13.68 | qfq | 8,323,598 | 118,681,955 | 1.27% |
| 2025-03-13 | 14.33 | 14.36 | 14.03 | 14.13 | 13.51 | qfq | 8,278,702 | 117,120,660 | -1.46% |
| 2025-03-12 | 14.32 | 14.58 | 14.21 | 14.34 | 13.71 | qfq | 12,377,750 | 178,324,271 | 0.56% |
| 2025-03-11 | 13.98 | 14.36 | 13.88 | 14.26 | 13.63 | qfq | 9,634,349 | 135,942,929 | 1.49% |
| 2025-03-10 | 14.03 | 14.07 | 13.88 | 14.05 | 13.43 | qfq | 6,803,797 | 95,185,403 | 0.21% |
| 2025-03-07 | 14.27 | 14.28 | 14.00 | 14.02 | 13.40 | qfq | 12,207,464 | 172,324,045 | -2.09% |
| 2025-03-06 | 14.22 | 14.35 | 14.17 | 14.32 | 13.69 | qfq | 7,486,800 | 106,931,341 | 0.85% |
| 2025-03-05 | 14.40 | 14.45 | 14.16 | 14.20 | 13.57 | qfq | 7,299,100 | 103,997,649 | -1.46% |
| 2025-03-04 | 14.25 | 14.53 | 14.13 | 14.41 | 13.78 | qfq | 8,327,500 | 119,220,842 | 0.84% |
| 2025-03-03 | 14.32 | 14.43 | 14.23 | 14.29 | 13.66 | qfq | 7,656,845 | 109,787,808 | 0.28% |
| 2025-02-28 | 14.33 | 14.48 | 14.22 | 14.25 | 13.62 | qfq | 8,854,800 | 126,911,905 | -1.18% |
| 2025-02-27 | 14.65 | 14.66 | 14.30 | 14.42 | 13.78 | qfq | 12,394,205 | 178,954,956 | -1.57% |
| 2025-02-26 | 14.60 | 14.75 | 14.51 | 14.65 | 14.00 | qfq | 13,865,851 | 202,410,978 | -0.54% |
| 2025-02-25 | 15.07 | 15.11 | 14.69 | 14.73 | 14.08 | qfq | 21,644,519 | 321,930,524 | -2.96% |
| 2025-02-24 | 15.75 | 16.17 | 15.15 | 15.18 | 14.51 | qfq | 41,477,786 | 648,555,328 | 1.54% |
| 2025-02-21 | 14.64 | 14.96 | 14.60 | 14.95 | 14.29 | qfq | 12,723,089 | 187,974,839 | 1.70% |
| 2025-02-20 | 15.00 | 15.00 | 14.65 | 14.70 | 14.05 | qfq | 14,233,400 | 209,857,844 | -2.26% |
| 2025-02-19 | 14.98 | 15.23 | 14.78 | 15.04 | 14.38 | qfq | 14,581,794 | 219,360,704 | 0.13% |
| 2025-02-18 | 14.70 | 15.46 | 14.57 | 15.02 | 14.36 | qfq | 22,335,506 | 334,967,301 | 1.21% |
| 2025-02-17 | 14.49 | 14.89 | 14.29 | 14.84 | 14.19 | qfq | 15,282,200 | 224,103,843 | 2.42% |
| 2025-02-14 | 14.41 | 14.65 | 14.36 | 14.49 | 13.85 | qfq | 10,596,966 | 153,920,686 | 0.69% |
| 2025-02-13 | 14.29 | 14.55 | 14.23 | 14.39 | 13.76 | qfq | 10,389,001 | 149,807,135 | 0.70% |
| 2025-02-12 | 14.33 | 14.36 | 14.23 | 14.29 | 13.66 | qfq | 6,378,221 | 91,125,559 | 0.14% |
| 2025-02-11 | 14.33 | 14.38 | 14.18 | 14.27 | 13.64 | qfq | 7,007,001 | 99,913,749 | -0.76% |
| 2025-02-10 | 14.48 | 14.49 | 14.31 | 14.38 | 13.75 | qfq | 8,298,411 | 119,264,629 | -0.83% |
| 2025-02-07 | 14.31 | 14.50 | 14.20 | 14.50 | 13.86 | qfq | 10,742,529 | 154,655,664 | 1.40% |
| 2025-02-06 | 14.18 | 14.30 | 14.10 | 14.30 | 13.67 | qfq | 6,629,601 | 94,290,310 | 0.35% |
| 2025-02-05 | 14.43 | 14.52 | 14.22 | 14.25 | 13.62 | qfq | 8,173,012 | 117,214,990 | 0.49% |
| 2025-01-27 | 14.18 | 14.31 | 14.09 | 14.18 | 13.56 | qfq | 5,359,099 | 76,222,178 | 0.35% |
| 2025-01-24 | 14.06 | 14.16 | 13.93 | 14.13 | 13.51 | qfq | 4,952,100 | 69,693,798 | 0.28% |
| 2025-01-23 | 14.08 | 14.30 | 14.03 | 14.09 | 13.47 | qfq | 8,777,811 | 124,420,497 | 1.29% |
| 2025-01-22 | 13.97 | 14.00 | 13.82 | 13.91 | 13.30 | qfq | 4,096,372 | 56,911,305 | -0.78% |
| 2025-01-21 | 14.15 | 14.19 | 13.85 | 14.02 | 13.40 | qfq | 5,312,805 | 74,174,328 | -0.43% |
| 2025-01-20 | 14.16 | 14.30 | 14.03 | 14.08 | 13.46 | qfq | 5,268,000 | 74,559,649 | 0.36% |
| 2025-01-17 | 13.85 | 14.14 | 13.77 | 14.03 | 13.41 | qfq | 7,794,724 | 108,909,856 | 0.94% |
| 2025-01-16 | 13.55 | 13.91 | 13.49 | 13.90 | 13.29 | qfq | 10,937,805 | 150,897,030 | 3.12% |
| 2025-01-15 | 13.58 | 13.64 | 13.44 | 13.48 | 12.89 | qfq | 5,156,624 | 69,639,481 | -1.25% |
| 2025-01-14 | 13.17 | 13.66 | 13.12 | 13.65 | 13.05 | qfq | 9,438,600 | 126,588,146 | 4.04% |
| 2025-01-13 | 13.24 | 13.36 | 13.03 | 13.12 | 12.54 | qfq | 8,237,724 | 108,260,015 | -1.50% |
| 2025-01-10 | 13.69 | 13.79 | 13.32 | 13.32 | 12.73 | qfq | 6,811,810 | 92,082,817 | -2.49% |
| 2025-01-09 | 13.60 | 13.79 | 13.52 | 13.66 | 13.06 | qfq | 5,907,114 | 80,813,431 | -0.73% |
| 2025-01-08 | 14.10 | 14.15 | 13.47 | 13.76 | 13.15 | qfq | 12,474,400 | 171,770,916 | -2.89% |
| 2025-01-07 | 14.24 | 14.27 | 14.04 | 14.17 | 13.55 | qfq | 6,693,363 | 94,585,583 | -0.49% |
| 2025-01-06 | 14.18 | 14.42 | 14.02 | 14.24 | 13.61 | qfq | 8,384,801 | 118,895,346 | 0.99% |
| 2025-01-03 | 14.30 | 14.48 | 13.98 | 14.10 | 13.48 | qfq | 8,102,002 | 115,404,032 | -0.91% |
| 2025-01-02 | 14.78 | 14.85 | 14.09 | 14.23 | 13.60 | qfq | 9,816,599 | 141,946,807 | -3.72% |
| 2024-12-31 | 15.08 | 15.16 | 14.77 | 14.78 | 14.13 | qfq | 7,322,103 | 109,231,711 | -2.31% |
| 2024-12-30 | 15.20 | 15.29 | 15.03 | 15.13 | 14.46 | qfq | 7,234,363 | 109,527,744 | -0.46% |
| 2024-12-27 | 14.88 | 15.27 | 14.79 | 15.20 | 14.53 | qfq | 9,743,300 | 147,126,064 | 1.88% |
| 2024-12-26 | 14.79 | 15.02 | 14.75 | 14.92 | 14.26 | qfq | 6,251,180 | 93,232,872 | 0.67% |
| 2024-12-25 | 15.16 | 15.16 | 14.63 | 14.82 | 14.17 | qfq | 10,614,000 | 157,401,736 | -2.24% |
| 2024-12-24 | 15.04 | 15.20 | 14.95 | 15.16 | 14.49 | qfq | 8,912,324 | 134,454,269 | 0.40% |
| 2024-12-23 | 15.67 | 15.71 | 15.09 | 15.10 | 14.44 | qfq | 15,886,202 | 243,021,349 | -4.19% |
| 2024-12-20 | 15.80 | 16.08 | 15.70 | 15.76 | 15.07 | qfq | 12,857,689 | 203,997,150 | -0.69% |
| 2024-12-19 | 16.23 | 16.25 | 15.68 | 15.87 | 15.17 | qfq | 22,646,602 | 360,779,298 | -4.22% |
| 2024-12-18 | 16.83 | 17.15 | 16.46 | 16.57 | 15.84 | qfq | 31,555,204 | 529,319,114 | -0.48% |
| 2024-12-17 | 16.09 | 16.80 | 16.01 | 16.65 | 15.92 | qfq | 30,273,205 | 497,512,240 | 3.03% |
| 2024-12-16 | 16.30 | 16.55 | 15.84 | 16.16 | 15.45 | qfq | 26,241,569 | 424,955,083 | -0.86% |
| 2024-12-13 | 15.80 | 16.45 | 15.74 | 16.30 | 15.58 | qfq | 27,070,316 | 438,060,133 | 2.19% |
| 2024-12-12 | 15.48 | 16.19 | 15.24 | 15.95 | 15.25 | qfq | 15,905,587 | 249,987,626 | 3.44% |
| 2024-12-11 | 15.35 | 15.65 | 15.25 | 15.42 | 14.74 | qfq | 7,342,978 | 113,312,007 | 0.06% |
| 2024-12-10 | 15.78 | 15.79 | 15.40 | 15.41 | 14.73 | qfq | 13,773,500 | 214,615,717 | -0.58% |
| 2024-12-09 | 15.92 | 16.08 | 15.43 | 15.50 | 14.82 | qfq | 14,372,592 | 225,507,163 | -3.00% |
| 2024-12-06 | 15.70 | 16.05 | 15.62 | 15.98 | 15.28 | qfq | 9,708,792 | 154,449,226 | 1.65% |
| 2024-12-05 | 15.62 | 15.95 | 15.47 | 15.72 | 15.03 | qfq | 7,844,401 | 123,408,347 | 0.77% |
| 2024-12-04 | 15.45 | 15.80 | 15.37 | 15.60 | 14.91 | qfq | 8,041,900 | 125,549,991 | 0.71% |
| 2024-12-03 | 15.55 | 15.58 | 15.32 | 15.49 | 14.81 | qfq | 6,116,500 | 94,588,919 | -0.71% |
| 2024-12-02 | 15.28 | 15.62 | 15.14 | 15.60 | 14.91 | qfq | 9,460,001 | 146,159,762 | 2.56% |
| 2024-11-29 | 15.18 | 15.32 | 14.99 | 15.21 | 14.54 | qfq | 6,549,600 | 99,354,192 | 0.46% |
| 2024-11-28 | 15.30 | 15.35 | 15.10 | 15.14 | 14.47 | qfq | 5,807,600 | 88,378,639 | -1.37% |
| 2024-11-27 | 15.14 | 15.35 | 14.80 | 15.35 | 14.67 | qfq | 5,806,730 | 87,276,444 | 0.92% |
| 2024-11-26 | 15.27 | 15.47 | 15.16 | 15.21 | 14.54 | qfq | 4,049,687 | 61,922,177 | -0.33% |
| 2024-11-25 | 15.10 | 15.42 | 15.06 | 15.26 | 14.59 | qfq | 5,103,433 | 77,616,172 | 1.06% |
| 2024-11-22 | 15.75 | 15.79 | 15.10 | 15.10 | 14.44 | qfq | 6,432,690 | 99,312,654 | -3.70% |
| 2024-11-21 | 15.62 | 15.84 | 15.58 | 15.68 | 14.99 | qfq | 5,886,511 | 92,644,861 | -0.13% |
| 2024-11-20 | 15.69 | 15.71 | 15.47 | 15.70 | 15.01 | qfq | 6,957,818 | 108,519,992 | 0.00% |
| 2024-11-19 | 15.45 | 15.71 | 15.31 | 15.70 | 15.01 | qfq | 7,251,876 | 112,704,727 | 2.55% |
| 2024-11-18 | 16.10 | 16.20 | 15.24 | 15.31 | 14.64 | qfq | 11,821,454 | 184,990,805 | -4.91% |
| 2024-11-15 | 16.22 | 16.56 | 16.03 | 16.10 | 15.39 | qfq | 11,716,195 | 190,332,124 | -0.92% |
| 2024-11-14 | 16.37 | 16.63 | 16.20 | 16.25 | 15.53 | qfq | 13,859,561 | 226,899,969 | -0.91% |
| 2024-11-13 | 15.92 | 16.55 | 15.92 | 16.40 | 15.68 | qfq | 14,934,751 | 243,040,608 | 2.56% |
| 2024-11-12 | 16.10 | 16.33 | 15.82 | 15.99 | 15.29 | qfq | 14,447,722 | 232,444,762 | 0.06% |
| 2024-11-11 | 15.77 | 15.99 | 15.57 | 15.98 | 15.28 | qfq | 9,798,179 | 154,768,416 | 1.52% |
| 2024-11-08 | 16.27 | 16.36 | 15.69 | 15.74 | 15.05 | qfq | 16,170,036 | 258,018,104 | -2.96% |
| 2024-11-07 | 15.68 | 16.24 | 15.63 | 16.22 | 15.51 | qfq | 12,504,981 | 200,448,076 | 2.40% |
| 2024-11-06 | 15.83 | 16.35 | 15.72 | 15.84 | 15.14 | qfq | 15,160,425 | 241,880,411 | 0.06% |
| 2024-11-05 | 15.42 | 15.92 | 15.26 | 15.83 | 15.13 | qfq | 12,641,560 | 197,173,765 | 2.73% |
| 2024-11-04 | 15.33 | 15.47 | 15.21 | 15.41 | 14.73 | qfq | 9,156,858 | 140,350,731 | -0.26% |
| 2024-11-01 | 15.19 | 15.56 | 15.01 | 15.45 | 14.77 | qfq | 14,100,594 | 215,996,065 | 1.85% |
| 2024-10-31 | 15.48 | 15.54 | 14.97 | 15.17 | 14.50 | qfq | 16,444,282 | 248,788,563 | -2.94% |
| 2024-10-30 | 16.30 | 16.30 | 15.48 | 15.63 | 14.94 | qfq | 24,210,618 | 380,790,130 | -8.92% |
| 2024-10-29 | 17.00 | 17.55 | 16.87 | 17.16 | 16.40 | qfq | 17,499,275 | 301,163,053 | 1.36% |
| 2024-10-28 | 16.28 | 16.98 | 16.05 | 16.93 | 16.18 | qfq | 16,194,747 | 268,371,869 | 4.70% |
| 2024-10-25 | 15.97 | 16.27 | 15.92 | 16.17 | 15.46 | qfq | 7,714,600 | 124,285,946 | 1.25% |
| 2024-10-24 | 15.96 | 16.03 | 15.83 | 15.97 | 15.27 | qfq | 5,146,429 | 81,903,034 | -0.19% |
| 2024-10-23 | 16.15 | 16.20 | 15.91 | 16.00 | 15.30 | qfq | 9,730,875 | 156,134,927 | -0.74% |
| 2024-10-22 | 15.94 | 16.33 | 15.78 | 16.12 | 15.41 | qfq | 10,592,130 | 170,127,011 | 1.13% |
| 2024-10-21 | 15.99 | 16.24 | 15.76 | 15.94 | 15.24 | qfq | 10,585,456 | 168,942,293 | -0.13% |
| 2024-10-18 | 15.50 | 16.17 | 15.39 | 15.96 | 15.26 | qfq | 12,380,959 | 196,399,614 | 3.10% |
| 2024-10-17 | 15.86 | 15.92 | 15.42 | 15.48 | 14.80 | qfq | 9,455,302 | 148,067,708 | -2.03% |
| 2024-10-16 | 15.95 | 16.09 | 15.71 | 15.80 | 15.10 | qfq | 11,076,954 | 175,784,524 | -1.86% |
| 2024-10-15 | 16.99 | 16.99 | 16.05 | 16.10 | 15.39 | qfq | 17,910,806 | 292,367,746 | -5.24% |
| 2024-10-14 | 17.07 | 17.22 | 16.60 | 16.99 | 16.24 | qfq | 10,819,116 | 182,615,510 | 0.89% |
| 2024-10-11 | 17.63 | 17.63 | 16.59 | 16.84 | 16.10 | qfq | 9,116,216 | 155,248,482 | -4.48% |
| 2024-10-10 | 17.42 | 18.29 | 17.42 | 17.63 | 16.85 | qfq | 10,400,190 | 185,993,446 | 1.21% |
| 2024-10-09 | 19.32 | 19.32 | 17.42 | 17.42 | 16.65 | qfq | 14,255,334 | 259,334,983 | -10.02% |
| 2024-10-08 | 20.49 | 20.49 | 18.53 | 19.36 | 18.51 | qfq | 14,048,776 | 271,600,187 | 3.92% |
| 2024-09-30 | 17.58 | 18.80 | 17.13 | 18.63 | 17.81 | qfq | 16,422,000 | 295,777,677 | 9.01% |
| 2024-09-27 | 16.96 | 17.17 | 16.77 | 17.09 | 16.34 | qfq | 5,328,828 | 90,644,252 | 1.67% |
| 2024-09-26 | 16.38 | 16.81 | 16.20 | 16.81 | 16.07 | qfq | 6,578,110 | 108,280,830 | 2.44% |
| 2024-09-25 | 16.97 | 16.99 | 16.36 | 16.41 | 15.69 | qfq | 9,126,001 | 151,983,293 | -2.03% |
| 2024-09-24 | 16.79 | 16.87 | 16.40 | 16.75 | 16.01 | qfq | 6,294,960 | 104,941,257 | 0.54% |
| 2024-09-23 | 16.78 | 17.05 | 16.61 | 16.66 | 15.93 | qfq | 4,482,500 | 75,347,631 | -0.54% |
| 2024-09-20 | 16.62 | 16.88 | 16.51 | 16.75 | 16.01 | qfq | 5,777,031 | 96,517,538 | 0.66% |
| 2024-09-19 | 16.62 | 16.69 | 16.36 | 16.64 | 15.91 | qfq | 6,241,029 | 103,214,969 | 0.60% |
| 2024-09-18 | 16.16 | 16.65 | 16.00 | 16.54 | 15.81 | qfq | 6,714,809 | 109,816,794 | 1.66% |
| 2024-09-13 | 15.80 | 16.46 | 15.66 | 16.27 | 15.55 | qfq | 8,264,811 | 133,855,491 | 3.17% |
| 2024-09-12 | 15.14 | 15.97 | 15.14 | 15.77 | 15.08 | qfq | 8,349,700 | 130,595,307 | 3.75% |
| 2024-09-11 | 15.33 | 15.49 | 15.06 | 15.20 | 14.53 | qfq | 4,431,000 | 67,438,853 | 0.26% |
| 2024-09-10 | 15.20 | 15.40 | 15.00 | 15.16 | 14.49 | qfq | 3,977,100 | 60,354,867 | -0.85% |
| 2024-09-09 | 15.23 | 15.46 | 15.10 | 15.29 | 14.62 | qfq | 3,204,300 | 49,075,981 | -0.20% |
| 2024-09-06 | 15.65 | 15.68 | 15.32 | 15.32 | 14.65 | qfq | 2,724,760 | 42,096,102 | -2.05% |
| 2024-09-05 | 15.52 | 15.82 | 15.41 | 15.64 | 14.95 | qfq | 4,206,800 | 65,710,638 | 1.23% |
| 2024-09-04 | 15.28 | 15.60 | 15.05 | 15.45 | 14.77 | qfq | 4,308,800 | 66,405,751 | 0.39% |
| 2024-09-03 | 15.17 | 15.50 | 15.12 | 15.39 | 14.71 | qfq | 4,476,999 | 68,809,092 | 1.38% |
| 2024-09-02 | 15.25 | 15.61 | 15.09 | 15.18 | 14.51 | qfq | 7,278,275 | 111,898,998 | -0.72% |
| 2024-08-30 | 15.03 | 15.63 | 14.70 | 15.29 | 14.62 | qfq | 9,311,985 | 142,191,269 | 1.33% |
| 2024-08-29 | 14.61 | 15.32 | 14.33 | 15.09 | 14.43 | qfq | 9,986,800 | 148,826,827 | 6.34% |
| 2024-08-28 | 14.17 | 14.40 | 14.12 | 14.19 | 13.57 | qfq | 2,128,500 | 30,386,533 | -1.11% |
| 2024-08-27 | 14.51 | 14.54 | 14.26 | 14.35 | 13.72 | qfq | 2,353,900 | 33,798,867 | -1.03% |
| 2024-08-26 | 14.33 | 14.55 | 14.02 | 14.50 | 13.86 | qfq | 3,761,300 | 54,149,158 | 0.90% |
| 2024-08-23 | 14.31 | 14.58 | 14.25 | 14.37 | 13.74 | qfq | 3,454,000 | 49,656,565 | -0.14% |
| 2024-08-22 | 14.40 | 14.49 | 14.20 | 14.39 | 13.76 | qfq | 3,201,700 | 46,042,900 | 0.14% |
| 2024-08-21 | 14.30 | 14.55 | 14.26 | 14.37 | 13.74 | qfq | 2,134,300 | 30,652,477 | -0.55% |
| 2024-08-20 | 14.70 | 14.72 | 14.32 | 14.45 | 13.81 | qfq | 3,833,100 | 55,344,600 | -1.23% |
| 2024-08-19 | 14.30 | 14.94 | 14.21 | 14.63 | 13.99 | qfq | 5,879,800 | 86,303,176 | 2.31% |
| 2024-08-16 | 14.35 | 14.45 | 14.14 | 14.30 | 13.67 | qfq | 2,981,200 | 42,615,516 | -1.04% |
| 2024-08-15 | 14.33 | 14.70 | 14.30 | 14.45 | 13.81 | qfq | 3,365,501 | 48,735,938 | 0.14% |
| 2024-08-14 | 14.67 | 14.67 | 14.32 | 14.43 | 13.79 | qfq | 3,117,100 | 44,969,595 | -1.70% |
| 2024-08-13 | 14.76 | 14.79 | 14.45 | 14.68 | 14.03 | qfq | 3,367,100 | 49,137,939 | -0.07% |
| 2024-08-12 | 14.53 | 14.85 | 14.41 | 14.69 | 14.04 | qfq | 4,203,000 | 61,571,733 | 0.89% |
| 2024-08-09 | 14.58 | 14.95 | 14.55 | 14.56 | 13.92 | qfq | 3,751,300 | 55,111,222 | -0.14% |
| 2024-08-08 | 14.67 | 14.69 | 14.31 | 14.58 | 13.94 | qfq | 4,298,590 | 62,360,881 | -0.55% |
| 2024-08-07 | 14.85 | 14.96 | 14.59 | 14.66 | 14.01 | qfq | 4,315,200 | 63,623,707 | -0.95% |
| 2024-08-06 | 14.98 | 15.13 | 14.63 | 14.80 | 14.15 | qfq | 5,452,300 | 81,041,951 | 1.58% |
| 2024-08-05 | 15.11 | 15.40 | 14.56 | 14.57 | 13.93 | qfq | 6,397,501 | 95,412,123 | -3.70% |
| 2024-08-02 | 15.23 | 15.54 | 15.11 | 15.13 | 14.46 | qfq | 7,281,500 | 111,649,733 | -1.88% |
| 2024-08-01 | 15.02 | 15.65 | 15.02 | 15.42 | 14.74 | qfq | 12,353,030 | 190,387,533 | 1.45% |
| 2024-07-31 | 14.52 | 15.25 | 14.36 | 15.20 | 14.53 | qfq | 11,732,902 | 175,251,049 | 3.75% |
| 2024-07-30 | 14.96 | 14.98 | 14.56 | 14.65 | 14.00 | qfq | 11,038,100 | 162,213,133 | -2.59% |
| 2024-07-29 | 15.80 | 15.93 | 14.95 | 15.04 | 14.38 | qfq | 18,223,002 | 276,360,778 | -1.76% |
| 2024-07-26 | 14.62 | 15.31 | 14.44 | 15.31 | 14.64 | qfq | 10,360,591 | 154,193,574 | 9.99% |
| 2024-07-25 | 13.93 | 14.14 | 13.82 | 13.92 | 13.31 | qfq | 2,922,038 | 40,734,151 | -0.57% |
| 2024-07-24 | 14.25 | 14.42 | 13.94 | 14.00 | 13.38 | qfq | 4,324,038 | 61,020,793 | -2.10% |
| 2024-07-23 | 14.76 | 14.80 | 14.30 | 14.30 | 13.67 | qfq | 4,137,100 | 59,935,943 | -3.51% |
| 2024-07-22 | 14.88 | 14.96 | 14.68 | 14.82 | 14.17 | qfq | 4,154,800 | 61,641,547 | 0.34% |
| 2024-07-19 | 15.10 | 15.10 | 14.67 | 14.77 | 14.12 | qfq | 4,202,500 | 62,310,657 | -2.64% |
| 2024-07-18 | 14.79 | 15.19 | 14.59 | 15.17 | 14.50 | qfq | 4,036,000 | 60,026,276 | 2.15% |
| 2024-07-17 | 14.96 | 15.00 | 14.68 | 14.85 | 14.20 | qfq | 4,445,141 | 65,774,245 | -1.07% |
| 2024-07-16 | 15.12 | 15.20 | 14.96 | 15.01 | 14.35 | qfq | 4,191,574 | 63,096,133 | -0.33% |
| 2024-07-15 | 15.52 | 15.52 | 15.00 | 15.06 | 14.40 | qfq | 5,141,191 | 78,251,163 | -2.96% |
| 2024-07-12 | 15.70 | 15.76 | 15.40 | 15.52 | 14.84 | qfq | 3,062,700 | 47,567,747 | -1.15% |
| 2024-07-11 | 15.45 | 15.75 | 15.33 | 15.70 | 15.01 | qfq | 4,362,990 | 67,990,759 | 2.68% |
| 2024-07-10 | 15.75 | 15.76 | 15.15 | 15.29 | 14.62 | qfq | 4,751,961 | 72,940,627 | -1.67% |
| 2024-07-09 | 15.10 | 15.55 | 14.94 | 15.55 | 14.87 | qfq | 4,923,203 | 75,138,793 | 2.37% |
| 2024-07-08 | 15.31 | 15.58 | 15.13 | 15.19 | 14.52 | qfq | 3,860,632 | 58,923,997 | -2.82% |
| 2024-07-05 | 15.39 | 15.69 | 15.12 | 15.63 | 14.94 | qfq | 4,324,629 | 66,550,922 | 1.63% |
| 2024-07-04 | 15.49 | 15.73 | 15.31 | 15.38 | 14.70 | qfq | 3,803,300 | 58,821,515 | -0.19% |
| 2024-07-03 | 15.74 | 15.86 | 15.37 | 15.41 | 14.73 | qfq | 4,203,100 | 65,607,233 | -2.28% |
| 2024-07-02 | 16.15 | 16.15 | 15.41 | 15.77 | 15.08 | qfq | 6,100,423 | 95,564,113 | -2.53% |
| 2024-07-01 | 15.88 | 16.42 | 15.79 | 16.18 | 15.47 | qfq | 4,510,612 | 72,858,979 | 2.34% |
| 2024-06-28 | 15.45 | 16.01 | 15.44 | 15.81 | 15.11 | qfq | 5,411,892 | 85,775,896 | 2.00% |
| 2024-06-27 | 16.09 | 16.10 | 15.45 | 15.50 | 14.82 | qfq | 5,516,085 | 86,191,050 | -3.67% |
| 2024-06-26 | 16.02 | 16.12 | 15.76 | 16.09 | 15.38 | qfq | 3,380,986 | 54,005,736 | 0.81% |
| 2024-06-25 | 15.93 | 16.16 | 15.70 | 15.96 | 15.26 | qfq | 3,626,226 | 58,040,174 | 0.76% |
| 2024-06-24 | 16.53 | 16.53 | 15.78 | 15.84 | 15.14 | qfq | 6,478,982 | 104,115,577 | -4.23% |
| 2024-06-21 | 16.35 | 16.72 | 16.35 | 16.54 | 15.81 | qfq | 3,289,011 | 54,429,192 | 0.06% |
| 2024-06-20 | 16.63 | 16.94 | 16.49 | 16.53 | 15.80 | qfq | 4,364,937 | 72,870,838 | -0.60% |
| 2024-06-19 | 16.89 | 16.98 | 16.62 | 16.63 | 15.90 | qfq | 3,460,528 | 58,032,121 | -1.54% |
| 2024-06-18 | 16.61 | 17.06 | 16.60 | 16.89 | 16.15 | qfq | 5,158,515 | 86,934,471 | 1.14% |
| 2024-06-17 | 16.49 | 16.85 | 16.14 | 16.70 | 15.96 | qfq | 5,924,079 | 98,860,897 | 1.89% |
| 2024-06-14 | 16.18 | 16.52 | 16.14 | 16.39 | 15.67 | qfq | 6,448,039 | 105,353,897 | -0.61% |
| 2024-06-13 | 16.79 | 17.10 | 16.43 | 16.49 | 15.46 | qfq | 6,144,800 | 101,994,490 | -2.08% |
| 2024-06-12 | 16.69 | 16.96 | 16.56 | 16.84 | 15.79 | qfq | 3,536,069 | 59,412,679 | 0.90% |
| 2024-06-11 | 16.79 | 16.80 | 16.43 | 16.69 | 15.65 | qfq | 3,911,500 | 64,911,688 | -0.42% |
| 2024-06-07 | 16.84 | 16.88 | 16.58 | 16.76 | 15.71 | qfq | 4,905,000 | 82,048,351 | 0.72% |
| 2024-06-06 | 16.73 | 17.09 | 16.50 | 16.64 | 15.60 | qfq | 7,824,217 | 131,242,739 | -1.30% |
| 2024-06-05 | 17.95 | 17.95 | 16.58 | 16.86 | 15.81 | qfq | 12,077,841 | 204,925,335 | -5.39% |
| 2024-06-04 | 17.39 | 17.85 | 17.26 | 17.82 | 16.71 | qfq | 5,313,900 | 93,608,138 | 2.35% |
| 2024-06-03 | 17.24 | 17.60 | 17.21 | 17.41 | 16.32 | qfq | 5,660,601 | 98,612,540 | 1.46% |
| 2024-05-31 | 17.55 | 17.60 | 17.07 | 17.16 | 16.09 | qfq | 6,359,501 | 109,672,000 | -2.11% |
| 2024-05-30 | 17.55 | 17.71 | 17.41 | 17.53 | 16.43 | qfq | 4,289,500 | 75,432,990 | -0.17% |
| 2024-05-29 | 17.48 | 17.59 | 17.16 | 17.56 | 16.46 | qfq | 4,688,300 | 81,696,318 | 0.69% |
| 2024-05-28 | 17.80 | 17.82 | 17.41 | 17.44 | 16.35 | qfq | 4,690,600 | 82,585,078 | -2.02% |
| 2024-05-27 | 17.27 | 17.84 | 17.20 | 17.80 | 16.69 | qfq | 8,572,400 | 151,221,394 | 2.89% |
| 2024-05-24 | 17.09 | 17.42 | 17.01 | 17.30 | 16.22 | qfq | 5,791,436 | 100,081,272 | 0.87% |
| 2024-05-23 | 17.40 | 17.43 | 17.00 | 17.15 | 16.08 | qfq | 4,689,766 | 80,550,921 | -1.38% |
| 2024-05-22 | 18.01 | 18.16 | 17.28 | 17.39 | 16.30 | qfq | 10,614,301 | 185,797,808 | -3.39% |
| 2024-05-21 | 18.31 | 18.36 | 17.94 | 18.00 | 16.87 | qfq | 5,859,247 | 105,858,839 | -1.96% |
| 2024-05-20 | 18.32 | 18.57 | 18.04 | 18.36 | 17.21 | qfq | 6,594,997 | 120,753,737 | 0.27% |
| 2024-05-17 | 18.16 | 18.34 | 17.90 | 18.31 | 17.16 | qfq | 6,723,571 | 122,309,460 | 0.83% |
| 2024-05-16 | 19.01 | 19.10 | 17.99 | 18.16 | 17.02 | qfq | 12,175,227 | 223,676,094 | -4.62% |
| 2024-05-15 | 18.97 | 19.25 | 18.80 | 19.04 | 17.85 | qfq | 4,607,300 | 87,785,508 | 0.37% |
| 2024-05-14 | 19.10 | 19.31 | 18.80 | 18.97 | 17.78 | qfq | 5,498,101 | 104,555,539 | -0.68% |
| 2024-05-13 | 19.19 | 19.37 | 18.80 | 19.10 | 17.91 | qfq | 7,325,125 | 139,655,234 | -1.50% |
| 2024-05-10 | 19.69 | 19.95 | 19.24 | 19.39 | 18.18 | qfq | 6,146,551 | 119,737,997 | -1.52% |
| 2024-05-09 | 19.02 | 19.70 | 18.80 | 19.69 | 18.46 | qfq | 8,639,683 | 168,167,877 | 3.91% |
| 2024-05-08 | 18.70 | 19.02 | 18.65 | 18.95 | 17.76 | qfq | 5,700,402 | 107,671,262 | 0.05% |
| 2024-05-07 | 18.62 | 19.10 | 18.40 | 18.94 | 17.76 | qfq | 9,592,900 | 180,945,758 | 1.94% |
| 2024-05-06 | 18.16 | 18.62 | 17.92 | 18.58 | 17.42 | qfq | 9,732,300 | 178,178,340 | 2.99% |
| 2024-04-30 | 17.97 | 18.37 | 17.85 | 18.04 | 16.91 | qfq | 7,481,627 | 135,379,267 | 0.28% |
| 2024-04-29 | 18.23 | 18.28 | 17.53 | 17.99 | 16.86 | qfq | 18,139,700 | 326,694,011 | -2.18% |
| 2024-04-26 | 17.19 | 18.54 | 17.19 | 18.39 | 17.24 | qfq | 22,561,963 | 415,696,999 | 9.14% |
| 2024-04-25 | 16.80 | 17.13 | 16.75 | 16.85 | 15.80 | qfq | 4,369,051 | 73,994,241 | 0.60% |
| 2024-04-24 | 16.75 | 16.88 | 16.52 | 16.75 | 15.70 | qfq | 5,276,600 | 88,198,912 | 0.30% |
| 2024-04-23 | 17.14 | 17.25 | 16.53 | 16.70 | 15.66 | qfq | 6,949,559 | 116,741,985 | -1.94% |
| 2024-04-22 | 17.70 | 17.94 | 16.98 | 17.03 | 15.96 | qfq | 6,894,149 | 119,421,231 | -4.22% |
| 2024-04-19 | 17.22 | 17.78 | 17.21 | 17.78 | 16.67 | qfq | 6,558,500 | 115,629,987 | 2.01% |
| 2024-04-18 | 18.06 | 18.30 | 17.40 | 17.43 | 16.34 | qfq | 11,618,492 | 206,156,028 | -4.02% |
| 2024-04-17 | 17.47 | 18.24 | 17.26 | 18.16 | 17.02 | qfq | 9,835,229 | 174,609,175 | 4.61% |
| 2024-04-16 | 17.82 | 17.87 | 17.28 | 17.36 | 16.27 | qfq | 6,766,600 | 118,897,116 | -3.23% |
| 2024-04-15 | 17.39 | 18.15 | 17.01 | 17.94 | 16.82 | qfq | 11,492,904 | 204,073,430 | 3.28% |
| 2024-04-12 | 17.18 | 17.87 | 17.01 | 17.37 | 16.28 | qfq | 9,058,145 | 158,582,067 | 1.16% |
| 2024-04-11 | 16.14 | 17.48 | 16.06 | 17.17 | 16.10 | qfq | 9,265,946 | 156,526,904 | 5.53% |
| 2024-04-10 | 16.46 | 16.74 | 16.16 | 16.27 | 15.25 | qfq | 5,308,345 | 87,093,478 | -0.12% |
| 2024-04-09 | 16.90 | 16.90 | 16.10 | 16.29 | 15.27 | qfq | 6,438,545 | 105,306,110 | -3.21% |
| 2024-04-08 | 16.79 | 17.13 | 16.66 | 16.83 | 15.78 | qfq | 5,120,510 | 86,619,174 | -0.24% |
| 2024-04-03 | 16.62 | 16.95 | 16.51 | 16.87 | 15.81 | qfq | 5,341,500 | 89,484,634 | 0.84% |
| 2024-04-02 | 16.77 | 17.15 | 16.62 | 16.73 | 15.68 | qfq | 6,733,897 | 113,597,457 | -0.95% |
| 2024-04-01 | 16.76 | 16.94 | 16.37 | 16.89 | 15.83 | qfq | 8,332,140 | 139,505,129 | 1.81% |
| 2024-03-29 | 15.50 | 16.70 | 15.50 | 16.59 | 15.55 | qfq | 14,646,543 | 237,417,520 | 7.10% |
| 2024-03-28 | 15.39 | 15.59 | 15.17 | 15.49 | 14.52 | qfq | 6,749,373 | 103,877,563 | 0.32% |
| 2024-03-27 | 15.74 | 15.77 | 15.44 | 15.44 | 14.47 | qfq | 3,351,101 | 52,146,842 | -1.84% |
| 2024-03-26 | 15.82 | 15.92 | 15.39 | 15.73 | 14.75 | qfq | 7,211,077 | 112,580,894 | -0.51% |
| 2024-03-25 | 15.80 | 16.21 | 15.79 | 15.81 | 14.82 | qfq | 7,012,477 | 112,305,193 | -0.38% |
| 2024-03-22 | 15.70 | 15.96 | 15.67 | 15.87 | 14.88 | qfq | 5,043,526 | 79,908,052 | 0.19% |
| 2024-03-21 | 15.89 | 16.04 | 15.70 | 15.84 | 14.85 | qfq | 6,236,753 | 98,759,455 | -0.13% |
| 2024-03-20 | 16.31 | 16.40 | 15.83 | 15.86 | 14.87 | qfq | 11,187,473 | 179,508,097 | -3.12% |
| 2024-03-19 | 16.30 | 16.68 | 16.23 | 16.37 | 15.35 | qfq | 8,988,309 | 147,731,486 | 0.24% |
| 2024-03-18 | 16.44 | 16.62 | 16.20 | 16.33 | 15.31 | qfq | 7,464,850 | 122,035,891 | -1.33% |
| 2024-03-15 | 16.38 | 16.66 | 16.21 | 16.55 | 15.51 | qfq | 6,643,447 | 109,090,569 | -0.12% |
| 2024-03-14 | 16.54 | 16.90 | 16.38 | 16.57 | 15.53 | qfq | 9,856,877 | 164,242,773 | 1.28% |
| 2024-03-13 | 16.13 | 16.42 | 16.13 | 16.36 | 15.34 | qfq | 7,289,199 | 118,945,325 | 1.11% |
| 2024-03-12 | 16.82 | 16.85 | 16.10 | 16.18 | 15.17 | qfq | 15,694,845 | 257,600,928 | -4.26% |
| 2024-03-11 | 17.20 | 17.33 | 16.68 | 16.90 | 15.84 | qfq | 8,769,759 | 148,666,563 | -1.34% |
| 2024-03-08 | 17.10 | 17.42 | 16.97 | 17.13 | 16.06 | qfq | 13,341,290 | 228,859,001 | -0.41% |
| 2024-03-07 | 16.60 | 17.78 | 16.57 | 17.20 | 16.12 | qfq | 22,148,750 | 382,032,818 | 4.50% |
| 2024-03-06 | 16.35 | 16.81 | 16.31 | 16.46 | 15.43 | qfq | 10,223,701 | 169,202,720 | -0.12% |
| 2024-03-05 | 16.76 | 17.49 | 16.30 | 16.48 | 15.45 | qfq | 21,129,929 | 353,472,903 | -1.67% |
| 2024-03-04 | 15.50 | 16.76 | 15.50 | 16.76 | 15.71 | qfq | 12,206,612 | 200,774,401 | 9.97% |
| 2024-03-01 | 15.05 | 15.38 | 14.87 | 15.24 | 14.29 | qfq | 6,555,346 | 99,550,781 | 1.94% |
| 2024-02-29 | 14.66 | 15.09 | 14.55 | 14.95 | 14.01 | qfq | 7,148,264 | 106,779,869 | 1.91% |
| 2024-02-28 | 15.33 | 15.33 | 14.62 | 14.67 | 13.75 | qfq | 7,639,657 | 114,320,780 | -4.31% |
| 2024-02-27 | 15.22 | 15.39 | 15.06 | 15.33 | 14.37 | qfq | 4,440,600 | 67,565,290 | -0.13% |
| 2024-02-26 | 15.15 | 15.63 | 15.09 | 15.35 | 14.39 | qfq | 7,135,296 | 110,096,501 | 1.32% |
| 2024-02-23 | 14.91 | 15.28 | 14.75 | 15.15 | 14.20 | qfq | 5,969,293 | 89,582,287 | 1.34% |
| 2024-02-22 | 14.92 | 15.10 | 14.74 | 14.95 | 14.01 | qfq | 5,616,561 | 83,631,971 | -0.60% |
| 2024-02-21 | 14.70 | 15.45 | 14.70 | 15.04 | 14.10 | qfq | 9,864,770 | 149,707,478 | 0.27% |
| 2024-02-20 | 14.50 | 15.05 | 14.50 | 15.00 | 14.06 | qfq | 8,159,469 | 121,008,570 | 0.67% |
| 2024-02-19 | 14.68 | 14.99 | 13.88 | 14.90 | 13.97 | qfq | 10,285,662 | 150,799,792 | 1.78% |
| 2024-02-08 | 14.16 | 14.75 | 13.51 | 14.64 | 13.72 | qfq | 13,476,773 | 193,833,321 | 2.16% |
| 2024-02-07 | 13.70 | 14.79 | 13.51 | 14.33 | 13.43 | qfq | 12,540,452 | 179,948,275 | 4.75% |
| 2024-02-06 | 13.45 | 13.99 | 12.77 | 13.68 | 12.82 | qfq | 12,912,538 | 172,752,285 | -0.58% |
| 2024-02-05 | 12.52 | 13.76 | 12.52 | 13.76 | 12.90 | qfq | 11,877,908 | 155,604,397 | 9.99% |
| 2024-02-02 | 12.91 | 13.17 | 12.09 | 12.51 | 11.73 | qfq | 3,955,285 | 50,066,736 | -3.62% |
| 2024-02-01 | 12.81 | 13.27 | 12.61 | 12.98 | 12.17 | qfq | 4,218,215 | 54,638,582 | -0.08% |
| 2024-01-31 | 13.06 | 13.59 | 12.90 | 12.99 | 12.18 | qfq | 4,942,841 | 65,169,683 | -3.13% |
| 2024-01-30 | 13.72 | 14.03 | 13.38 | 13.41 | 12.57 | qfq | 4,315,141 | 59,156,820 | -2.69% |
| 2024-01-29 | 13.90 | 14.06 | 13.77 | 13.78 | 12.92 | qfq | 3,355,941 | 46,706,248 | -1.29% |
| 2024-01-26 | 13.83 | 14.17 | 13.82 | 13.96 | 13.09 | qfq | 4,200,432 | 58,644,579 | 0.36% |
| 2024-01-25 | 13.44 | 13.93 | 13.25 | 13.91 | 13.04 | qfq | 5,362,560 | 73,636,065 | 4.04% |
| 2024-01-24 | 12.88 | 13.39 | 12.76 | 13.37 | 12.53 | qfq | 4,535,300 | 59,227,669 | 3.80% |
| 2024-01-23 | 12.37 | 12.99 | 12.31 | 12.88 | 12.07 | qfq | 7,828,213 | 99,425,536 | 3.04% |
| 2024-01-22 | 13.32 | 13.35 | 12.41 | 12.50 | 11.72 | qfq | 6,838,700 | 87,390,366 | -6.23% |
| 2024-01-19 | 13.52 | 13.63 | 13.27 | 13.33 | 12.50 | qfq | 3,606,000 | 48,337,694 | -1.62% |
| 2024-01-18 | 13.54 | 13.59 | 13.03 | 13.55 | 12.70 | qfq | 5,971,673 | 79,597,712 | -0.37% |
| 2024-01-17 | 14.07 | 14.26 | 13.60 | 13.60 | 12.75 | qfq | 3,529,700 | 48,980,885 | -3.55% |
| 2024-01-16 | 14.02 | 14.18 | 13.90 | 14.10 | 13.22 | qfq | 4,101,002 | 57,562,486 | 0.07% |
| 2024-01-15 | 14.09 | 14.12 | 13.78 | 14.09 | 13.21 | qfq | 5,184,201 | 72,540,213 | 0.00% |
| 2024-01-12 | 13.70 | 14.29 | 13.61 | 14.09 | 13.21 | qfq | 8,567,100 | 120,659,358 | 3.22% |
| 2024-01-11 | 13.60 | 13.88 | 13.52 | 13.65 | 12.80 | qfq | 3,449,302 | 47,377,772 | 0.29% |
| 2024-01-10 | 13.78 | 13.82 | 13.50 | 13.61 | 12.76 | qfq | 4,013,300 | 54,836,840 | -1.23% |
| 2024-01-09 | 13.67 | 13.96 | 13.67 | 13.78 | 12.92 | qfq | 4,552,400 | 62,812,374 | 0.51% |
| 2024-01-08 | 14.05 | 14.05 | 13.66 | 13.71 | 12.85 | qfq | 5,013,098 | 69,179,129 | -2.42% |
| 2024-01-05 | 14.46 | 14.46 | 13.96 | 14.05 | 13.17 | qfq | 5,949,240 | 84,396,962 | -2.84% |
| 2024-01-04 | 14.43 | 14.82 | 14.34 | 14.46 | 13.56 | qfq | 5,132,981 | 74,615,385 | 0.14% |
| 2024-01-03 | 14.53 | 14.58 | 14.18 | 14.44 | 13.54 | qfq | 6,177,000 | 88,774,711 | -1.03% |
| 2024-01-02 | 14.46 | 14.66 | 14.28 | 14.59 | 13.68 | qfq | 6,905,909 | 100,093,087 | 0.14% |
| 2023-12-29 | 14.51 | 14.77 | 14.43 | 14.57 | 13.66 | qfq | 11,416,100 | 166,336,441 | 0.07% |
| 2023-12-28 | 14.04 | 14.70 | 13.77 | 14.56 | 13.65 | qfq | 13,627,522 | 195,040,690 | 3.70% |
| 2023-12-27 | 13.54 | 14.09 | 13.50 | 14.04 | 13.16 | qfq | 6,955,295 | 96,449,604 | 3.69% |
| 2023-12-26 | 13.98 | 13.98 | 13.50 | 13.54 | 12.69 | qfq | 3,708,304 | 50,627,657 | -2.73% |
| 2023-12-25 | 13.60 | 14.01 | 13.59 | 13.92 | 13.05 | qfq | 6,496,112 | 89,553,930 | 1.61% |
| 2023-12-22 | 14.23 | 14.27 | 13.60 | 13.70 | 12.84 | qfq | 11,779,291 | 163,504,706 | -3.72% |
| 2023-12-21 | 13.85 | 14.24 | 13.33 | 14.23 | 13.34 | qfq | 13,512,007 | 187,222,318 | 2.23% |
| 2023-12-20 | 13.80 | 14.58 | 13.77 | 13.92 | 13.05 | qfq | 14,463,218 | 204,196,308 | 1.83% |
| 2023-12-19 | 13.65 | 13.75 | 13.55 | 13.67 | 12.81 | qfq | 4,210,300 | 57,508,646 | 0.22% |
| 2023-12-18 | 13.62 | 13.76 | 13.46 | 13.64 | 12.79 | qfq | 5,394,386 | 73,648,866 | -0.73% |
| 2023-12-15 | 13.81 | 14.02 | 13.69 | 13.74 | 12.88 | qfq | 4,789,777 | 65,999,507 | -0.51% |
| 2023-12-14 | 13.77 | 13.97 | 13.66 | 13.81 | 12.95 | qfq | 5,317,101 | 73,469,281 | -0.22% |
| 2023-12-13 | 13.76 | 14.07 | 13.72 | 13.84 | 12.97 | qfq | 5,176,410 | 71,938,494 | 0.07% |
| 2023-12-12 | 13.71 | 13.83 | 13.61 | 13.83 | 12.96 | qfq | 4,555,001 | 62,550,895 | 0.14% |
| 2023-12-11 | 13.64 | 13.85 | 13.55 | 13.81 | 12.95 | qfq | 6,816,577 | 93,631,137 | 1.25% |
| 2023-12-08 | 13.62 | 13.79 | 13.54 | 13.64 | 12.79 | qfq | 5,225,553 | 71,264,641 | 0.15% |
| 2023-12-07 | 13.57 | 13.68 | 13.41 | 13.62 | 12.77 | qfq | 5,202,123 | 70,425,504 | -0.07% |
| 2023-12-06 | 13.50 | 13.74 | 13.49 | 13.63 | 12.78 | qfq | 5,348,748 | 73,020,304 | 0.96% |
| 2023-12-05 | 13.60 | 13.70 | 13.40 | 13.50 | 12.66 | qfq | 6,600,943 | 89,518,416 | -1.46% |
| 2023-12-04 | 13.73 | 13.85 | 13.55 | 13.70 | 12.84 | qfq | 8,361,529 | 114,277,947 | -0.65% |
| 2023-12-01 | 14.09 | 14.33 | 13.70 | 13.79 | 12.93 | qfq | 15,552,688 | 216,148,433 | -0.79% |
| 2023-11-30 | 13.49 | 14.03 | 13.39 | 13.90 | 13.03 | qfq | 16,861,433 | 232,860,642 | 3.12% |
| 2023-11-29 | 13.23 | 13.69 | 13.18 | 13.48 | 12.64 | qfq | 13,428,652 | 180,753,099 | 2.82% |
| 2023-11-28 | 13.29 | 13.30 | 13.00 | 13.11 | 12.29 | qfq | 8,358,791 | 109,600,138 | -2.02% |
| 2023-11-27 | 12.59 | 13.38 | 12.59 | 13.38 | 12.54 | qfq | 16,267,339 | 212,673,281 | 5.77% |
| 2023-11-24 | 12.73 | 12.84 | 12.57 | 12.65 | 11.86 | qfq | 9,155,657 | 116,109,022 | -0.71% |
| 2023-11-23 | 12.43 | 12.80 | 12.36 | 12.74 | 11.94 | qfq | 10,276,007 | 130,280,265 | 2.17% |
| 2023-11-22 | 12.34 | 12.73 | 12.24 | 12.47 | 11.69 | qfq | 8,160,878 | 102,293,028 | 0.73% |
| 2023-11-21 | 12.25 | 12.49 | 12.18 | 12.38 | 11.61 | qfq | 8,085,771 | 100,154,960 | 0.98% |
| 2023-11-20 | 12.00 | 12.33 | 11.95 | 12.26 | 11.49 | qfq | 7,481,815 | 90,966,639 | 2.59% |
| 2023-11-17 | 11.87 | 11.99 | 11.84 | 11.95 | 11.20 | qfq | 4,083,700 | 48,694,643 | -0.08% |
| 2023-11-16 | 11.93 | 12.03 | 11.81 | 11.96 | 11.21 | qfq | 4,956,672 | 58,982,357 | 0.17% |
| 2023-11-15 | 11.82 | 12.00 | 11.72 | 11.94 | 11.19 | qfq | 6,532,795 | 77,657,314 | 1.96% |
| 2023-11-14 | 11.61 | 11.77 | 11.56 | 11.71 | 10.98 | qfq | 3,236,311 | 37,771,290 | 0.86% |
| 2023-11-13 | 11.82 | 11.82 | 11.51 | 11.61 | 10.88 | qfq | 5,881,198 | 68,043,007 | -1.36% |
| 2023-11-10 | 11.66 | 11.78 | 11.61 | 11.77 | 11.03 | qfq | 2,438,345 | 28,581,956 | 0.43% |
| 2023-11-09 | 11.75 | 11.78 | 11.66 | 11.72 | 10.99 | qfq | 3,056,100 | 35,780,325 | -0.26% |
| 2023-11-08 | 11.85 | 11.86 | 11.68 | 11.75 | 11.01 | qfq | 3,089,553 | 36,353,345 | -0.59% |
| 2023-11-07 | 11.86 | 11.91 | 11.71 | 11.82 | 11.08 | qfq | 3,525,040 | 41,626,501 | -0.42% |
| 2023-11-06 | 12.00 | 12.05 | 11.77 | 11.87 | 11.13 | qfq | 4,220,759 | 50,029,234 | -0.08% |
| 2023-11-03 | 11.61 | 11.97 | 11.61 | 11.88 | 11.14 | qfq | 5,195,365 | 61,685,267 | 1.89% |
| 2023-11-02 | 11.65 | 11.80 | 11.61 | 11.66 | 10.93 | qfq | 3,323,100 | 38,835,768 | 0.09% |
| 2023-11-01 | 11.59 | 11.87 | 11.48 | 11.65 | 10.92 | qfq | 6,267,100 | 73,255,495 | 0.60% |
| 2023-10-31 | 11.84 | 11.89 | 11.49 | 11.58 | 10.86 | qfq | 7,764,250 | 89,920,608 | -3.26% |
| 2023-10-30 | 11.88 | 11.98 | 11.50 | 11.97 | 11.22 | qfq | 6,149,600 | 72,733,635 | 0.34% |
| 2023-10-27 | 11.51 | 12.00 | 11.51 | 11.93 | 11.18 | qfq | 3,992,500 | 47,146,615 | 3.65% |
| 2023-10-26 | 11.45 | 11.53 | 11.29 | 11.51 | 10.79 | qfq | 2,654,169 | 30,291,602 | -0.09% |
| 2023-10-25 | 11.48 | 11.75 | 11.46 | 11.52 | 10.80 | qfq | 3,205,507 | 37,109,173 | 1.50% |
| 2023-10-24 | 11.25 | 11.37 | 11.15 | 11.35 | 10.64 | qfq | 3,453,496 | 38,962,754 | 1.52% |
| 2023-10-23 | 11.50 | 11.59 | 11.15 | 11.18 | 10.48 | qfq | 3,441,100 | 39,015,402 | -3.29% |
| 2023-10-20 | 11.52 | 11.77 | 11.52 | 11.56 | 10.84 | qfq | 3,312,900 | 38,435,194 | 0.09% |
| 2023-10-19 | 11.72 | 11.75 | 11.54 | 11.55 | 10.83 | qfq | 2,263,712 | 26,337,054 | -1.28% |
| 2023-10-18 | 11.80 | 11.95 | 11.68 | 11.70 | 10.97 | qfq | 2,379,012 | 28,002,934 | -1.27% |
| 2023-10-17 | 11.96 | 11.96 | 11.69 | 11.85 | 11.11 | qfq | 2,223,100 | 26,209,734 | -0.34% |
| 2023-10-16 | 11.85 | 11.97 | 11.82 | 11.89 | 11.15 | qfq | 2,387,805 | 28,381,908 | 0.76% |
| 2023-10-13 | 11.95 | 12.00 | 11.79 | 11.80 | 11.06 | qfq | 2,177,779 | 25,819,127 | -1.83% |
| 2023-10-12 | 12.00 | 12.05 | 11.85 | 12.02 | 11.27 | qfq | 3,157,926 | 37,797,042 | 1.61% |
| 2023-10-11 | 12.10 | 12.20 | 11.79 | 11.83 | 11.09 | qfq | 3,774,513 | 44,865,923 | -2.23% |
| 2023-10-10 | 12.31 | 12.40 | 12.04 | 12.10 | 11.34 | qfq | 4,424,758 | 53,693,882 | -1.55% |
| 2023-10-09 | 12.37 | 12.38 | 12.25 | 12.29 | 11.52 | qfq | 3,801,984 | 46,797,117 | -0.65% |
| 2023-09-28 | 12.34 | 12.44 | 12.31 | 12.37 | 11.60 | qfq | 3,809,900 | 47,165,404 | 0.08% |
| 2023-09-27 | 12.29 | 12.40 | 12.25 | 12.36 | 11.59 | qfq | 3,265,270 | 40,341,061 | 0.57% |
| 2023-09-26 | 12.22 | 12.35 | 12.16 | 12.29 | 11.52 | qfq | 3,149,400 | 38,613,385 | 0.66% |
| 2023-09-25 | 12.16 | 12.38 | 12.11 | 12.21 | 11.45 | qfq | 4,264,110 | 52,126,511 | 1.41% |
| 2023-09-22 | 11.85 | 12.06 | 11.85 | 12.04 | 11.29 | qfq | 2,839,803 | 33,977,538 | 1.52% |
| 2023-09-21 | 12.00 | 12.08 | 11.84 | 11.86 | 11.12 | qfq | 2,940,792 | 35,038,573 | -0.84% |
| 2023-09-20 | 12.08 | 12.15 | 11.95 | 11.96 | 11.21 | qfq | 3,392,500 | 40,872,952 | -1.16% |
| 2023-09-19 | 12.02 | 12.17 | 11.91 | 12.10 | 11.34 | qfq | 5,078,868 | 61,425,977 | 0.75% |
| 2023-09-18 | 11.94 | 12.06 | 11.83 | 12.01 | 11.26 | qfq | 2,694,600 | 32,210,022 | 0.25% |
| 2023-09-15 | 11.90 | 12.08 | 11.80 | 11.98 | 11.23 | qfq | 3,232,300 | 38,652,988 | 0.76% |
| 2023-09-14 | 11.97 | 11.97 | 11.75 | 11.89 | 11.15 | qfq | 2,710,500 | 32,107,647 | -0.25% |
| 2023-09-13 | 12.07 | 12.18 | 11.82 | 11.92 | 11.17 | qfq | 4,449,753 | 53,226,343 | -0.83% |
| 2023-09-12 | 12.16 | 12.36 | 11.98 | 12.02 | 11.27 | qfq | 4,283,757 | 51,802,046 | -1.07% |
| 2023-09-11 | 11.69 | 12.17 | 11.65 | 12.15 | 11.39 | qfq | 6,788,700 | 81,731,091 | 3.76% |
| 2023-09-08 | 11.61 | 11.72 | 11.58 | 11.71 | 10.98 | qfq | 2,558,500 | 29,830,955 | 0.86% |
| 2023-09-07 | 11.77 | 11.85 | 11.58 | 11.61 | 10.88 | qfq | 3,154,100 | 36,811,416 | -2.03% |
| 2023-09-06 | 11.86 | 11.91 | 11.70 | 11.85 | 11.11 | qfq | 3,496,600 | 41,356,913 | -0.42% |
| 2023-09-05 | 12.01 | 12.04 | 11.86 | 11.90 | 11.16 | qfq | 3,564,000 | 42,506,827 | -0.75% |
| 2023-09-04 | 12.33 | 12.39 | 11.94 | 11.99 | 11.24 | qfq | 6,907,100 | 83,399,102 | -2.12% |
| 2023-09-01 | 12.23 | 12.30 | 12.10 | 12.25 | 11.48 | qfq | 5,298,823 | 64,647,219 | 0.91% |
| 2023-08-31 | 12.17 | 12.40 | 12.12 | 12.14 | 11.38 | qfq | 8,346,500 | 102,091,591 | 0.08% |
| 2023-08-30 | 11.89 | 12.25 | 11.74 | 12.13 | 11.37 | qfq | 11,556,850 | 139,887,693 | 2.36% |
| 2023-08-29 | 11.27 | 11.95 | 11.25 | 11.85 | 11.11 | qfq | 10,980,529 | 128,166,795 | 7.14% |
| 2023-08-28 | 11.30 | 11.39 | 11.03 | 11.06 | 10.37 | qfq | 3,440,501 | 38,551,119 | 2.12% |
| 2023-08-25 | 10.95 | 11.05 | 10.80 | 10.83 | 10.15 | qfq | 2,381,500 | 25,968,516 | -1.01% |
| 2023-08-24 | 10.99 | 11.12 | 10.91 | 10.94 | 10.26 | qfq | 1,728,923 | 18,988,527 | -0.45% |
| 2023-08-23 | 11.13 | 11.18 | 10.98 | 10.99 | 10.30 | qfq | 2,087,423 | 23,084,759 | -1.17% |
| 2023-08-22 | 11.14 | 11.26 | 10.95 | 11.12 | 10.42 | qfq | 2,719,453 | 30,089,989 | -0.27% |
| 2023-08-21 | 11.15 | 11.36 | 11.08 | 11.15 | 10.45 | qfq | 2,060,900 | 23,220,159 | -0.62% |
| 2023-08-18 | 11.26 | 11.38 | 11.19 | 11.22 | 10.52 | qfq | 1,771,201 | 20,019,818 | -0.53% |
| 2023-08-17 | 11.07 | 11.29 | 11.00 | 11.28 | 10.57 | qfq | 1,784,500 | 19,915,443 | 1.71% |
| 2023-08-16 | 11.30 | 11.30 | 11.08 | 11.09 | 10.40 | qfq | 1,641,200 | 18,297,651 | -1.60% |
| 2023-08-15 | 11.26 | 11.39 | 11.17 | 11.27 | 10.57 | qfq | 1,979,200 | 22,332,789 | 0.00% |
| 2023-08-14 | 11.01 | 11.27 | 11.01 | 11.27 | 10.57 | qfq | 2,779,895 | 31,116,722 | 0.90% |
| 2023-08-11 | 11.46 | 11.47 | 11.17 | 11.17 | 10.47 | qfq | 2,364,300 | 26,633,096 | -2.95% |
| 2023-08-10 | 11.33 | 11.52 | 11.33 | 11.51 | 10.79 | qfq | 1,678,632 | 19,262,143 | 1.14% |
| 2023-08-09 | 11.47 | 11.51 | 11.35 | 11.38 | 10.67 | qfq | 2,740,270 | 31,298,355 | -1.04% |
| 2023-08-08 | 11.56 | 11.56 | 11.45 | 11.50 | 10.78 | qfq | 1,717,400 | 19,753,243 | -0.17% |
| 2023-08-07 | 11.55 | 11.67 | 11.50 | 11.52 | 10.80 | qfq | 2,343,700 | 27,103,364 | -0.52% |
| 2023-08-04 | 11.70 | 11.76 | 11.54 | 11.58 | 10.86 | qfq | 2,292,032 | 26,608,392 | -0.60% |
| 2023-08-03 | 11.61 | 11.75 | 11.51 | 11.65 | 10.92 | qfq | 1,515,990 | 17,643,654 | -0.17% |
| 2023-08-02 | 11.72 | 11.78 | 11.61 | 11.67 | 10.94 | qfq | 1,503,200 | 17,573,602 | -0.60% |
| 2023-08-01 | 11.81 | 11.92 | 11.69 | 11.74 | 11.01 | qfq | 2,121,900 | 24,952,758 | -1.10% |
| 2023-07-31 | 11.80 | 12.08 | 11.78 | 11.87 | 11.13 | qfq | 4,074,000 | 48,594,097 | 0.51% |
| 2023-07-28 | 11.67 | 11.85 | 11.61 | 11.81 | 11.07 | qfq | 2,201,315 | 25,820,895 | 0.68% |
| 2023-07-27 | 11.87 | 11.94 | 11.70 | 11.73 | 11.00 | qfq | 2,164,901 | 25,529,404 | -0.85% |
| 2023-07-26 | 11.98 | 11.98 | 11.79 | 11.83 | 11.09 | qfq | 2,265,887 | 26,840,570 | -1.50% |
| 2023-07-25 | 12.00 | 12.07 | 11.83 | 12.01 | 11.26 | qfq | 2,647,800 | 31,612,642 | 1.35% |
| 2023-07-24 | 11.94 | 12.02 | 11.70 | 11.85 | 11.11 | qfq | 3,273,100 | 38,867,812 | -0.92% |
| 2023-07-21 | 11.94 | 12.08 | 11.89 | 11.96 | 11.21 | qfq | 3,183,500 | 38,143,587 | 0.17% |
| 2023-07-20 | 12.16 | 12.19 | 11.91 | 11.94 | 11.19 | qfq | 2,938,977 | 35,390,420 | -1.49% |
| 2023-07-19 | 12.19 | 12.30 | 12.07 | 12.12 | 11.36 | qfq | 2,825,422 | 34,333,240 | -1.06% |
| 2023-07-18 | 11.90 | 12.40 | 11.90 | 12.25 | 11.48 | qfq | 6,429,377 | 78,464,779 | 2.94% |
| 2023-07-17 | 11.95 | 11.95 | 11.75 | 11.90 | 11.16 | qfq | 3,313,900 | 39,255,872 | 0.42% |