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
三角轮胎601163.SH
最近收盘价12.472026-07-17
最近交易日2026-07-17
成交量（股）7,288,592
成交额（元）92,174,905
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-24 | cash_dividend | 0.53 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-22 | cash_dividend | 0.67 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-20 | cash_dividend | 0.28 | — | — | — | 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 | 12.87 | 13.02 | 12.38 | 12.47 | 12.47 | qfq | 7,288,592 | 92,174,905 | -2.96% |
| 2026-07-16 | 12.99 | 13.03 | 12.76 | 12.85 | 12.85 | qfq | 4,022,361 | 51,849,392 | -1.15% |
| 2026-07-15 | 12.90 | 13.09 | 12.81 | 13.00 | 13.00 | qfq | 3,795,600 | 49,195,656 | 0.85% |
| 2026-07-14 | 12.62 | 12.90 | 12.62 | 12.89 | 12.89 | qfq | 3,872,100 | 49,671,256 | 1.58% |
| 2026-07-13 | 12.90 | 12.98 | 12.65 | 12.69 | 12.69 | qfq | 4,689,600 | 59,921,067 | -1.86% |
| 2026-07-10 | 12.90 | 13.01 | 12.77 | 12.93 | 12.93 | qfq | 2,922,998 | 37,711,848 | -2.19% |
| 2026-07-09 | 13.34 | 13.36 | 13.11 | 13.22 | 12.82 | qfq | 2,734,631 | 36,057,918 | -0.97% |
| 2026-07-08 | 13.37 | 13.50 | 13.23 | 13.35 | 12.95 | qfq | 2,544,335 | 34,005,781 | 0.00% |
| 2026-07-07 | 13.68 | 13.68 | 13.33 | 13.35 | 12.95 | qfq | 3,110,800 | 41,838,593 | -2.20% |
| 2026-07-06 | 13.25 | 13.71 | 13.15 | 13.65 | 13.24 | qfq | 5,876,500 | 79,470,559 | 3.41% |
| 2026-07-03 | 12.89 | 13.26 | 12.88 | 13.20 | 12.80 | qfq | 3,724,200 | 48,991,346 | 2.40% |
| 2026-07-02 | 12.85 | 12.98 | 12.77 | 12.89 | 12.50 | qfq | 3,254,145 | 41,966,594 | 0.39% |
| 2026-07-01 | 12.61 | 12.85 | 12.47 | 12.84 | 12.45 | qfq | 3,658,519 | 46,444,696 | 1.18% |
| 2026-06-30 | 12.84 | 12.88 | 12.61 | 12.69 | 12.31 | qfq | 2,448,864 | 31,093,584 | -1.55% |
| 2026-06-29 | 12.68 | 12.93 | 12.35 | 12.89 | 12.50 | qfq | 4,072,892 | 51,692,754 | 1.02% |
| 2026-06-26 | 12.82 | 12.84 | 12.62 | 12.76 | 12.37 | qfq | 3,023,668 | 38,504,038 | -0.47% |
| 2026-06-25 | 12.88 | 12.98 | 12.65 | 12.82 | 12.43 | qfq | 3,135,386 | 40,136,203 | -0.47% |
| 2026-06-24 | 13.19 | 13.19 | 12.85 | 12.88 | 12.49 | qfq | 3,511,291 | 45,524,995 | -2.42% |
| 2026-06-23 | 13.08 | 13.32 | 13.05 | 13.20 | 12.80 | qfq | 2,843,700 | 37,609,669 | 0.92% |
| 2026-06-22 | 13.22 | 13.22 | 12.83 | 13.08 | 12.68 | qfq | 4,986,176 | 64,550,038 | -1.06% |
| 2026-06-18 | 13.14 | 13.43 | 13.03 | 13.22 | 12.82 | qfq | 4,078,183 | 54,156,941 | 0.23% |
| 2026-06-17 | 13.27 | 13.31 | 13.08 | 13.19 | 12.79 | qfq | 3,668,799 | 48,275,120 | -1.05% |
| 2026-06-16 | 13.38 | 13.48 | 13.22 | 13.33 | 12.93 | qfq | 4,261,248 | 56,775,394 | -1.41% |
| 2026-06-15 | 13.12 | 13.55 | 13.12 | 13.52 | 13.11 | qfq | 6,967,063 | 93,729,975 | 3.92% |
| 2026-06-12 | 13.09 | 13.25 | 13.01 | 13.01 | 12.62 | qfq | 4,840,337 | 63,541,734 | -0.15% |
| 2026-06-11 | 13.18 | 13.25 | 12.97 | 13.03 | 12.64 | qfq | 3,465,300 | 45,296,336 | -1.51% |
| 2026-06-10 | 13.13 | 13.24 | 13.01 | 13.23 | 12.83 | qfq | 3,859,493 | 50,592,560 | 0.76% |
| 2026-06-09 | 13.34 | 13.45 | 13.02 | 13.13 | 12.73 | qfq | 6,205,500 | 81,698,604 | -2.31% |
| 2026-06-08 | 13.59 | 13.69 | 13.31 | 13.44 | 13.03 | qfq | 4,194,300 | 56,529,919 | -2.54% |
| 2026-06-05 | 13.75 | 13.94 | 13.74 | 13.79 | 13.37 | qfq | 2,932,700 | 40,542,650 | -1.15% |
| 2026-06-04 | 13.90 | 13.95 | 13.59 | 13.95 | 13.53 | qfq | 4,757,823 | 65,476,782 | 0.50% |
| 2026-06-03 | 14.10 | 14.16 | 13.82 | 13.88 | 13.46 | qfq | 4,383,400 | 61,033,107 | -1.63% |
| 2026-06-02 | 14.28 | 14.37 | 14.11 | 14.11 | 13.68 | qfq | 3,915,787 | 55,627,394 | -0.84% |
| 2026-06-01 | 14.23 | 14.43 | 14.10 | 14.23 | 13.80 | qfq | 6,386,319 | 91,054,192 | -0.42% |
| 2026-05-29 | 14.17 | 14.47 | 14.17 | 14.29 | 13.86 | qfq | 3,822,212 | 54,875,845 | -0.07% |
| 2026-05-28 | 14.50 | 14.59 | 14.09 | 14.30 | 13.87 | qfq | 3,581,343 | 51,306,564 | -1.45% |
| 2026-05-27 | 14.80 | 14.84 | 14.33 | 14.51 | 14.07 | qfq | 4,945,000 | 71,903,021 | -2.42% |
| 2026-05-26 | 14.73 | 14.89 | 14.56 | 14.87 | 14.42 | qfq | 5,155,807 | 75,979,379 | 0.47% |
| 2026-05-25 | 14.66 | 14.84 | 14.52 | 14.80 | 14.35 | qfq | 5,428,139 | 79,839,665 | 1.65% |
| 2026-05-22 | 14.57 | 14.66 | 14.39 | 14.56 | 14.12 | qfq | 4,064,600 | 59,043,042 | 0.28% |
| 2026-05-21 | 14.54 | 14.75 | 14.50 | 14.52 | 14.08 | qfq | 5,109,800 | 74,823,245 | -0.07% |
| 2026-05-20 | 14.65 | 14.66 | 14.43 | 14.53 | 14.09 | qfq | 2,821,300 | 40,918,889 | -0.95% |
| 2026-05-19 | 14.53 | 14.68 | 14.47 | 14.67 | 14.23 | qfq | 3,351,288 | 48,819,173 | 1.52% |
| 2026-05-18 | 14.59 | 14.66 | 14.36 | 14.45 | 14.01 | qfq | 4,338,000 | 62,732,241 | -1.03% |
| 2026-05-15 | 14.74 | 14.84 | 14.53 | 14.60 | 14.16 | qfq | 4,975,900 | 73,116,200 | -1.08% |
| 2026-05-14 | 14.93 | 15.07 | 14.76 | 14.76 | 14.31 | qfq | 4,578,256 | 68,175,565 | -1.20% |
| 2026-05-13 | 14.88 | 14.98 | 14.79 | 14.94 | 14.49 | qfq | 3,433,044 | 51,108,456 | 0.40% |
| 2026-05-12 | 14.94 | 15.05 | 14.83 | 14.88 | 14.43 | qfq | 4,068,059 | 60,622,545 | -0.67% |
| 2026-05-11 | 14.75 | 15.12 | 14.70 | 14.98 | 14.53 | qfq | 6,872,610 | 102,862,601 | 1.56% |
| 2026-05-08 | 14.68 | 14.86 | 14.57 | 14.75 | 14.30 | qfq | 4,184,396 | 61,472,296 | 0.55% |
| 2026-05-07 | 14.71 | 14.75 | 14.57 | 14.67 | 14.23 | qfq | 3,942,700 | 57,858,369 | 0.07% |
| 2026-05-06 | 14.76 | 14.87 | 14.54 | 14.66 | 14.22 | qfq | 7,261,300 | 106,426,628 | -0.14% |
| 2026-04-30 | 14.77 | 14.89 | 14.66 | 14.68 | 14.24 | qfq | 5,438,099 | 80,267,436 | -0.74% |
| 2026-04-29 | 14.62 | 14.91 | 14.56 | 14.79 | 14.34 | qfq | 10,424,024 | 153,753,107 | 1.30% |
| 2026-04-28 | 14.25 | 14.68 | 14.21 | 14.60 | 14.16 | qfq | 8,031,351 | 116,438,755 | 2.31% |
| 2026-04-27 | 13.96 | 14.58 | 13.96 | 14.27 | 13.84 | qfq | 7,887,141 | 112,770,608 | 2.29% |
| 2026-04-24 | 14.07 | 14.07 | 13.89 | 13.95 | 13.53 | qfq | 3,200,699 | 44,668,428 | -0.85% |
| 2026-04-23 | 13.97 | 14.17 | 13.85 | 14.07 | 13.64 | qfq | 5,112,577 | 71,753,650 | 0.79% |
| 2026-04-22 | 13.94 | 14.01 | 13.90 | 13.96 | 13.54 | qfq | 2,512,478 | 35,081,845 | -0.14% |
| 2026-04-21 | 13.95 | 14.03 | 13.94 | 13.98 | 13.56 | qfq | 2,773,903 | 38,786,882 | 0.07% |
| 2026-04-20 | 14.09 | 14.18 | 13.93 | 13.97 | 13.55 | qfq | 4,035,426 | 56,454,067 | -0.85% |
| 2026-04-17 | 14.21 | 14.29 | 14.08 | 14.09 | 13.66 | qfq | 4,360,100 | 61,783,393 | -0.91% |
| 2026-04-16 | 14.18 | 14.45 | 14.16 | 14.22 | 13.79 | qfq | 4,788,762 | 68,349,932 | 1.07% |
| 2026-04-15 | 14.13 | 14.17 | 14.07 | 14.07 | 13.64 | qfq | 3,362,827 | 47,470,545 | 0.14% |
| 2026-04-14 | 13.98 | 14.07 | 13.90 | 14.05 | 13.62 | qfq | 2,923,400 | 40,928,921 | 0.93% |
| 2026-04-13 | 14.02 | 14.10 | 13.90 | 13.92 | 13.50 | qfq | 2,924,419 | 40,813,533 | -1.07% |
| 2026-04-10 | 14.15 | 14.25 | 14.07 | 14.07 | 13.64 | qfq | 3,226,100 | 45,651,931 | 0.07% |
| 2026-04-09 | 14.15 | 14.25 | 14.05 | 14.06 | 13.63 | qfq | 2,925,996 | 41,325,001 | -1.33% |
| 2026-04-08 | 14.06 | 14.25 | 14.05 | 14.25 | 13.82 | qfq | 3,361,406 | 47,744,100 | 2.81% |
| 2026-04-07 | 13.98 | 14.07 | 13.78 | 13.86 | 13.44 | qfq | 3,220,812 | 44,682,349 | -0.86% |
| 2026-04-03 | 14.38 | 14.41 | 13.97 | 13.98 | 13.56 | qfq | 4,733,100 | 66,853,501 | -2.85% |
| 2026-04-02 | 14.30 | 14.44 | 14.28 | 14.39 | 13.95 | qfq | 3,705,900 | 53,227,600 | -0.07% |
| 2026-04-01 | 14.18 | 14.48 | 14.06 | 14.40 | 13.96 | qfq | 6,686,825 | 95,567,509 | 3.30% |
| 2026-03-31 | 14.00 | 14.20 | 13.93 | 13.94 | 13.52 | qfq | 3,524,803 | 49,490,264 | -0.14% |
| 2026-03-30 | 13.80 | 14.01 | 13.64 | 13.96 | 13.54 | qfq | 4,490,102 | 62,220,644 | 0.43% |
| 2026-03-27 | 13.81 | 13.97 | 13.79 | 13.90 | 13.48 | qfq | 3,280,656 | 45,531,306 | 0.00% |
| 2026-03-26 | 13.90 | 14.06 | 13.81 | 13.90 | 13.48 | qfq | 3,088,026 | 43,070,060 | -0.43% |
| 2026-03-25 | 13.76 | 13.97 | 13.75 | 13.96 | 13.54 | qfq | 4,310,700 | 59,873,772 | 1.45% |
| 2026-03-24 | 13.69 | 13.78 | 13.55 | 13.76 | 13.34 | qfq | 4,155,721 | 56,817,299 | 1.55% |
| 2026-03-23 | 14.36 | 14.40 | 13.43 | 13.55 | 13.14 | qfq | 9,303,234 | 128,391,646 | -5.64% |
| 2026-03-20 | 14.48 | 14.59 | 14.34 | 14.36 | 13.93 | qfq | 3,620,500 | 52,326,679 | -0.90% |
| 2026-03-19 | 14.68 | 14.73 | 14.46 | 14.49 | 14.05 | qfq | 3,989,196 | 58,133,659 | -1.96% |
| 2026-03-18 | 14.81 | 14.89 | 14.69 | 14.78 | 14.33 | qfq | 3,305,300 | 48,799,988 | -0.34% |
| 2026-03-17 | 14.90 | 15.05 | 14.82 | 14.83 | 14.38 | qfq | 3,013,403 | 45,005,076 | -0.67% |
| 2026-03-16 | 14.99 | 15.08 | 14.91 | 14.93 | 14.48 | qfq | 4,675,100 | 69,986,644 | -0.40% |
| 2026-03-13 | 15.09 | 15.26 | 14.96 | 14.99 | 14.54 | qfq | 4,531,296 | 68,544,219 | -0.93% |
| 2026-03-12 | 15.04 | 15.31 | 15.04 | 15.13 | 14.67 | qfq | 5,608,203 | 85,164,619 | 0.20% |
| 2026-03-11 | 14.83 | 15.19 | 14.80 | 15.10 | 14.64 | qfq | 6,961,041 | 104,530,251 | 1.82% |
| 2026-03-10 | 14.80 | 14.86 | 14.74 | 14.83 | 14.38 | qfq | 4,026,321 | 59,607,738 | 0.95% |
| 2026-03-09 | 14.90 | 14.93 | 14.64 | 14.69 | 14.25 | qfq | 7,235,967 | 106,489,010 | -1.94% |
| 2026-03-06 | 14.78 | 15.05 | 14.76 | 14.98 | 14.53 | qfq | 4,103,496 | 61,282,465 | 1.28% |
| 2026-03-05 | 14.96 | 15.05 | 14.74 | 14.79 | 14.34 | qfq | 5,467,411 | 81,322,776 | -0.20% |
| 2026-03-04 | 15.31 | 15.31 | 14.71 | 14.82 | 14.37 | qfq | 8,992,095 | 134,467,833 | -3.64% |
| 2026-03-03 | 15.54 | 15.70 | 15.35 | 15.38 | 14.91 | qfq | 7,074,925 | 109,607,501 | -1.03% |
| 2026-03-02 | 15.53 | 15.65 | 15.32 | 15.54 | 15.07 | qfq | 7,027,315 | 108,786,930 | 0.06% |
| 2026-02-27 | 15.45 | 15.54 | 15.36 | 15.53 | 15.06 | qfq | 4,141,411 | 64,132,195 | 0.45% |
| 2026-02-26 | 15.44 | 15.53 | 15.34 | 15.46 | 14.99 | qfq | 5,619,004 | 86,615,289 | 0.26% |
| 2026-02-25 | 15.24 | 15.62 | 15.24 | 15.42 | 14.95 | qfq | 5,904,318 | 91,561,400 | 0.46% |
| 2026-02-24 | 15.43 | 15.45 | 15.20 | 15.35 | 14.89 | qfq | 4,460,696 | 68,498,705 | 1.25% |
| 2026-02-13 | 15.37 | 15.42 | 15.16 | 15.16 | 14.70 | qfq | 4,257,600 | 65,055,608 | -1.30% |
| 2026-02-12 | 15.40 | 15.48 | 15.32 | 15.36 | 14.90 | qfq | 4,269,944 | 65,705,102 | -0.13% |
| 2026-02-11 | 15.29 | 15.45 | 15.29 | 15.38 | 14.91 | qfq | 4,174,546 | 64,225,689 | 0.59% |
| 2026-02-10 | 15.43 | 15.43 | 15.26 | 15.29 | 14.83 | qfq | 4,225,765 | 64,695,739 | -0.65% |
| 2026-02-09 | 15.49 | 15.54 | 15.36 | 15.39 | 14.92 | qfq | 6,875,100 | 106,110,802 | -0.39% |
| 2026-02-06 | 15.48 | 15.65 | 15.37 | 15.45 | 14.98 | qfq | 8,016,426 | 124,334,392 | -0.71% |
| 2026-02-05 | 15.55 | 15.65 | 15.48 | 15.56 | 15.09 | qfq | 6,039,591 | 94,028,501 | -0.26% |
| 2026-02-04 | 15.41 | 15.72 | 15.33 | 15.60 | 15.13 | qfq | 8,438,039 | 131,333,866 | 1.17% |
| 2026-02-03 | 15.31 | 15.45 | 15.23 | 15.42 | 14.95 | qfq | 6,420,579 | 98,550,934 | 1.45% |
| 2026-02-02 | 15.43 | 15.58 | 15.20 | 15.20 | 14.74 | qfq | 7,422,241 | 114,150,542 | -1.62% |
| 2026-01-30 | 15.49 | 15.72 | 15.29 | 15.45 | 14.98 | qfq | 8,740,906 | 135,160,610 | -0.39% |
| 2026-01-29 | 15.65 | 15.85 | 15.48 | 15.51 | 15.04 | qfq | 9,838,202 | 153,905,738 | -1.34% |
| 2026-01-28 | 15.50 | 15.78 | 15.32 | 15.72 | 15.24 | qfq | 12,356,275 | 192,997,853 | 2.08% |
| 2026-01-27 | 15.50 | 15.63 | 15.21 | 15.40 | 14.93 | qfq | 9,255,700 | 142,311,424 | -1.22% |
| 2026-01-26 | 15.48 | 15.68 | 15.41 | 15.59 | 15.12 | qfq | 12,609,595 | 195,948,221 | 1.04% |
| 2026-01-23 | 15.57 | 15.67 | 15.38 | 15.43 | 14.96 | qfq | 15,934,772 | 246,625,900 | -0.90% |
| 2026-01-22 | 15.85 | 15.88 | 15.55 | 15.57 | 15.10 | qfq | 10,780,531 | 168,912,428 | -0.76% |
| 2026-01-21 | 15.75 | 15.95 | 15.61 | 15.69 | 15.22 | qfq | 16,408,058 | 258,440,299 | -0.76% |
| 2026-01-20 | 15.67 | 16.04 | 15.36 | 15.81 | 15.33 | qfq | 38,341,180 | 599,584,980 | -3.36% |
| 2026-01-19 | 16.14 | 17.08 | 16.06 | 16.36 | 15.86 | qfq | 57,095,809 | 952,021,805 | 5.34% |
| 2026-01-16 | 15.53 | 15.53 | 15.34 | 15.53 | 15.06 | qfq | 30,239,854 | 469,249,199 | 9.99% |
| 2026-01-15 | 14.13 | 14.20 | 14.08 | 14.12 | 13.69 | qfq | 4,144,655 | 58,602,434 | 0.00% |
| 2026-01-14 | 14.30 | 14.32 | 14.11 | 14.12 | 13.69 | qfq | 8,941,561 | 127,164,815 | -1.05% |
| 2026-01-13 | 14.39 | 14.40 | 14.21 | 14.27 | 13.84 | qfq | 5,915,850 | 84,525,588 | -0.83% |
| 2026-01-12 | 14.25 | 14.39 | 14.22 | 14.39 | 13.95 | qfq | 5,322,779 | 76,082,353 | 0.98% |
| 2026-01-09 | 14.19 | 14.25 | 14.16 | 14.25 | 13.82 | qfq | 4,933,971 | 70,141,813 | 0.21% |
| 2026-01-08 | 14.27 | 14.30 | 14.18 | 14.22 | 13.79 | qfq | 4,230,529 | 60,141,773 | -0.35% |
| 2026-01-07 | 14.33 | 14.36 | 14.24 | 14.27 | 13.84 | qfq | 3,720,000 | 53,202,672 | -0.56% |
| 2026-01-06 | 14.29 | 14.35 | 14.18 | 14.35 | 13.92 | qfq | 4,951,400 | 70,667,203 | 1.20% |
| 2026-01-05 | 14.29 | 14.31 | 14.13 | 14.18 | 13.75 | qfq | 7,462,490 | 105,711,806 | -0.77% |
| 2025-12-31 | 14.32 | 14.37 | 14.22 | 14.29 | 13.86 | qfq | 2,492,394 | 35,591,390 | 0.00% |
| 2025-12-30 | 14.33 | 14.39 | 14.25 | 14.29 | 13.86 | qfq | 2,804,738 | 40,142,797 | -0.42% |
| 2025-12-29 | 14.49 | 14.53 | 14.34 | 14.35 | 13.92 | qfq | 3,705,716 | 53,411,517 | -0.97% |
| 2025-12-26 | 14.60 | 14.68 | 14.48 | 14.49 | 14.05 | qfq | 2,759,290 | 40,140,966 | -0.55% |
| 2025-12-25 | 14.48 | 14.65 | 14.48 | 14.57 | 14.13 | qfq | 3,102,411 | 45,236,193 | 0.62% |
| 2025-12-24 | 14.38 | 14.51 | 14.37 | 14.48 | 14.04 | qfq | 2,715,156 | 39,233,375 | 0.56% |
| 2025-12-23 | 14.51 | 14.58 | 14.40 | 14.40 | 13.96 | qfq | 3,106,473 | 44,956,378 | -0.55% |
| 2025-12-22 | 14.62 | 14.70 | 14.48 | 14.48 | 14.04 | qfq | 2,907,634 | 42,367,955 | -0.82% |
| 2025-12-19 | 14.65 | 14.74 | 14.55 | 14.60 | 14.16 | qfq | 3,907,400 | 57,277,241 | 0.07% |
| 2025-12-18 | 14.26 | 14.66 | 14.21 | 14.59 | 14.15 | qfq | 4,603,871 | 66,616,127 | 2.46% |
| 2025-12-17 | 14.23 | 14.34 | 14.12 | 14.24 | 13.81 | qfq | 3,238,465 | 46,077,746 | -0.56% |
| 2025-12-16 | 14.31 | 14.36 | 14.15 | 14.32 | 13.89 | qfq | 3,161,500 | 45,118,042 | 0.14% |
| 2025-12-15 | 14.25 | 14.36 | 14.21 | 14.30 | 13.87 | qfq | 3,017,600 | 43,129,074 | 0.21% |
| 2025-12-12 | 14.50 | 14.53 | 14.25 | 14.27 | 13.84 | qfq | 4,710,885 | 67,863,792 | -1.31% |
| 2025-12-11 | 14.75 | 14.82 | 14.44 | 14.46 | 14.02 | qfq | 4,859,100 | 70,963,052 | -1.83% |
| 2025-12-10 | 14.59 | 14.89 | 14.53 | 14.73 | 14.28 | qfq | 5,141,894 | 75,682,859 | 0.68% |
| 2025-12-09 | 14.82 | 14.82 | 14.62 | 14.63 | 14.19 | qfq | 3,544,550 | 52,187,345 | -1.28% |
| 2025-12-08 | 15.05 | 15.06 | 14.77 | 14.82 | 14.37 | qfq | 5,331,200 | 79,063,118 | -1.27% |
| 2025-12-05 | 14.71 | 15.15 | 14.67 | 15.01 | 14.56 | qfq | 6,239,791 | 93,537,842 | 2.11% |
| 2025-12-04 | 14.75 | 14.76 | 14.63 | 14.70 | 14.26 | qfq | 2,225,500 | 32,724,526 | 0.00% |
| 2025-12-03 | 14.62 | 14.73 | 14.52 | 14.70 | 14.26 | qfq | 3,242,800 | 47,518,350 | 0.89% |
| 2025-12-02 | 14.47 | 14.58 | 14.40 | 14.57 | 14.13 | qfq | 3,749,000 | 54,403,880 | 0.83% |
| 2025-12-01 | 14.50 | 14.62 | 14.40 | 14.45 | 14.01 | qfq | 5,367,900 | 77,565,405 | -0.89% |
| 2025-11-28 | 14.64 | 14.65 | 14.53 | 14.58 | 14.14 | qfq | 2,341,683 | 34,183,284 | 0.00% |
| 2025-11-27 | 14.60 | 14.68 | 14.53 | 14.58 | 14.14 | qfq | 2,221,083 | 32,464,290 | 0.00% |
| 2025-11-26 | 14.70 | 14.72 | 14.54 | 14.58 | 14.14 | qfq | 3,332,000 | 48,667,849 | -0.48% |
| 2025-11-25 | 14.68 | 14.74 | 14.52 | 14.65 | 14.21 | qfq | 4,128,049 | 60,503,558 | 0.69% |
| 2025-11-24 | 14.47 | 14.67 | 14.42 | 14.55 | 14.11 | qfq | 4,984,056 | 72,466,671 | 1.04% |
| 2025-11-21 | 14.82 | 14.82 | 14.40 | 14.40 | 13.96 | qfq | 5,041,241 | 73,450,726 | -2.83% |
| 2025-11-20 | 14.95 | 14.99 | 14.79 | 14.82 | 14.37 | qfq | 3,105,300 | 46,200,584 | -0.40% |
| 2025-11-19 | 14.86 | 14.99 | 14.78 | 14.88 | 14.43 | qfq | 2,983,002 | 44,406,386 | 0.13% |
| 2025-11-18 | 14.98 | 14.98 | 14.83 | 14.86 | 14.41 | qfq | 3,409,322 | 50,767,446 | -0.60% |
| 2025-11-17 | 15.18 | 15.18 | 14.88 | 14.95 | 14.50 | qfq | 4,711,900 | 70,439,833 | -1.32% |
| 2025-11-14 | 15.15 | 15.30 | 15.08 | 15.15 | 14.69 | qfq | 3,892,600 | 59,097,717 | -0.53% |
| 2025-11-13 | 15.17 | 15.36 | 15.11 | 15.23 | 14.77 | qfq | 4,357,968 | 66,211,215 | 0.40% |
| 2025-11-12 | 15.39 | 15.46 | 15.17 | 15.17 | 14.71 | qfq | 5,698,403 | 87,086,729 | -1.37% |
| 2025-11-11 | 15.25 | 15.50 | 15.20 | 15.38 | 14.91 | qfq | 8,404,538 | 129,312,707 | 1.18% |
| 2025-11-10 | 15.06 | 15.21 | 14.99 | 15.20 | 14.74 | qfq | 5,692,381 | 86,133,476 | 1.33% |
| 2025-11-07 | 14.97 | 15.04 | 14.91 | 15.00 | 14.55 | qfq | 3,445,766 | 51,652,262 | 0.20% |
| 2025-11-06 | 14.86 | 15.10 | 14.85 | 14.97 | 14.52 | qfq | 3,862,422 | 57,910,693 | 0.54% |
| 2025-11-05 | 14.96 | 14.97 | 14.77 | 14.89 | 14.44 | qfq | 4,041,388 | 60,234,614 | -0.13% |
| 2025-11-04 | 14.86 | 15.10 | 14.79 | 14.91 | 14.46 | qfq | 7,770,868 | 116,401,804 | 0.40% |
| 2025-11-03 | 14.81 | 14.87 | 14.68 | 14.85 | 14.40 | qfq | 6,974,588 | 103,252,192 | 0.41% |
| 2025-10-31 | 14.44 | 14.85 | 14.35 | 14.79 | 14.34 | qfq | 14,235,593 | 209,757,528 | 3.64% |
| 2025-10-30 | 14.22 | 14.37 | 14.12 | 14.27 | 13.84 | qfq | 3,962,501 | 56,476,619 | 0.35% |
| 2025-10-29 | 14.30 | 14.31 | 14.17 | 14.22 | 13.79 | qfq | 2,286,710 | 32,501,444 | -0.21% |
| 2025-10-28 | 14.25 | 14.32 | 14.20 | 14.25 | 13.82 | qfq | 2,355,574 | 33,625,903 | 0.35% |
| 2025-10-27 | 14.26 | 14.28 | 14.16 | 14.20 | 13.77 | qfq | 2,668,900 | 37,958,147 | -0.21% |
| 2025-10-24 | 14.25 | 14.30 | 14.18 | 14.23 | 13.80 | qfq | 3,132,856 | 44,590,919 | 0.00% |
| 2025-10-23 | 14.10 | 14.23 | 14.08 | 14.23 | 13.80 | qfq | 2,420,956 | 34,277,201 | 0.71% |
| 2025-10-22 | 14.15 | 14.20 | 14.10 | 14.13 | 13.70 | qfq | 2,468,956 | 34,934,366 | -0.21% |
| 2025-10-21 | 14.18 | 14.24 | 14.10 | 14.16 | 13.73 | qfq | 2,931,620 | 41,623,054 | 0.43% |
| 2025-10-20 | 14.19 | 14.25 | 14.01 | 14.10 | 13.67 | qfq | 3,560,100 | 50,124,955 | -0.21% |
| 2025-10-17 | 14.26 | 14.36 | 14.13 | 14.13 | 13.70 | qfq | 4,473,623 | 63,675,444 | -1.12% |
| 2025-10-16 | 14.25 | 14.33 | 14.18 | 14.29 | 13.86 | qfq | 4,712,089 | 67,242,261 | 0.14% |
| 2025-10-15 | 14.12 | 14.29 | 14.05 | 14.27 | 13.84 | qfq | 6,409,322 | 91,213,724 | 1.42% |
| 2025-10-14 | 14.00 | 14.08 | 13.95 | 14.07 | 13.64 | qfq | 3,680,826 | 51,640,366 | 0.64% |
| 2025-10-13 | 13.90 | 14.04 | 13.85 | 13.98 | 13.56 | qfq | 4,650,931 | 64,898,685 | -0.57% |
| 2025-10-10 | 14.03 | 14.10 | 13.95 | 14.06 | 13.63 | qfq | 3,635,045 | 51,133,999 | 0.43% |
| 2025-10-09 | 13.93 | 14.03 | 13.80 | 14.00 | 13.58 | qfq | 4,268,463 | 59,567,880 | 1.08% |
| 2025-09-30 | 13.85 | 13.92 | 13.83 | 13.85 | 13.43 | qfq | 2,503,100 | 34,774,689 | -0.07% |
| 2025-09-29 | 13.77 | 13.90 | 13.68 | 13.86 | 13.44 | qfq | 2,946,220 | 40,699,497 | 0.65% |
| 2025-09-26 | 13.67 | 13.81 | 13.67 | 13.77 | 13.35 | qfq | 1,909,198 | 26,266,883 | 0.00% |
| 2025-09-25 | 13.84 | 13.84 | 13.69 | 13.77 | 13.35 | qfq | 2,236,674 | 30,785,556 | -0.51% |
| 2025-09-24 | 13.66 | 13.84 | 13.66 | 13.84 | 13.42 | qfq | 2,693,445 | 37,052,938 | 0.95% |
| 2025-09-23 | 13.75 | 13.77 | 13.51 | 13.71 | 13.30 | qfq | 3,207,774 | 43,688,771 | -0.15% |
| 2025-09-22 | 13.78 | 13.80 | 13.64 | 13.73 | 13.31 | qfq | 2,457,747 | 33,695,609 | 0.15% |
| 2025-09-19 | 13.81 | 13.81 | 13.67 | 13.71 | 13.30 | qfq | 3,462,267 | 47,567,988 | -0.80% |
| 2025-09-18 | 13.98 | 14.01 | 13.71 | 13.82 | 13.40 | qfq | 4,191,422 | 58,206,877 | -1.00% |
| 2025-09-17 | 13.95 | 13.97 | 13.87 | 13.96 | 13.54 | qfq | 2,677,200 | 37,294,065 | 0.29% |
| 2025-09-16 | 13.90 | 13.95 | 13.83 | 13.92 | 13.50 | qfq | 2,326,500 | 32,298,914 | 0.22% |
| 2025-09-15 | 13.94 | 14.01 | 13.89 | 13.89 | 13.47 | qfq | 2,265,259 | 31,545,267 | -0.43% |
| 2025-09-12 | 14.05 | 14.06 | 13.93 | 13.95 | 13.53 | qfq | 2,604,500 | 36,382,093 | -0.43% |
| 2025-09-11 | 13.95 | 14.03 | 13.88 | 14.01 | 13.59 | qfq | 3,153,943 | 44,002,625 | 0.43% |
| 2025-09-10 | 14.09 | 14.09 | 13.95 | 13.95 | 13.53 | qfq | 2,669,363 | 37,356,564 | -0.85% |
| 2025-09-09 | 14.05 | 14.08 | 13.97 | 14.07 | 13.64 | qfq | 4,216,024 | 59,128,327 | 0.57% |
| 2025-09-08 | 13.91 | 14.03 | 13.84 | 13.99 | 13.57 | qfq | 3,510,535 | 48,943,884 | 0.79% |
| 2025-09-05 | 13.82 | 13.90 | 13.77 | 13.88 | 13.46 | qfq | 3,220,700 | 44,640,947 | 0.43% |
| 2025-09-04 | 13.77 | 13.83 | 13.72 | 13.82 | 13.40 | qfq | 3,839,268 | 52,922,439 | 0.36% |
| 2025-09-03 | 13.88 | 13.91 | 13.71 | 13.77 | 13.35 | qfq | 3,824,197 | 52,734,630 | -0.79% |
| 2025-09-02 | 13.93 | 13.97 | 13.81 | 13.88 | 13.46 | qfq | 4,415,600 | 61,230,527 | -0.29% |
| 2025-09-01 | 14.01 | 14.08 | 13.90 | 13.92 | 13.50 | qfq | 4,888,188 | 68,133,088 | -0.43% |
| 2025-08-29 | 14.09 | 14.19 | 13.98 | 13.98 | 13.56 | qfq | 5,234,556 | 73,737,806 | -0.85% |
| 2025-08-28 | 14.06 | 14.21 | 13.91 | 14.10 | 13.67 | qfq | 6,374,857 | 89,671,039 | 0.21% |
| 2025-08-27 | 14.45 | 14.45 | 14.05 | 14.07 | 13.64 | qfq | 8,317,097 | 118,542,052 | -2.63% |
| 2025-08-26 | 14.31 | 14.50 | 14.24 | 14.45 | 14.01 | qfq | 5,948,872 | 85,775,455 | 1.05% |
| 2025-08-25 | 14.31 | 14.39 | 14.26 | 14.30 | 13.87 | qfq | 5,310,849 | 76,100,451 | 0.07% |
| 2025-08-22 | 14.32 | 14.33 | 14.14 | 14.29 | 13.86 | qfq | 5,041,415 | 71,759,813 | -0.07% |
| 2025-08-21 | 14.33 | 14.35 | 14.26 | 14.30 | 13.87 | qfq | 4,802,455 | 68,722,944 | 0.00% |
| 2025-08-20 | 14.12 | 14.30 | 14.06 | 14.30 | 13.87 | qfq | 5,011,472 | 71,086,415 | 1.35% |
| 2025-08-19 | 14.10 | 14.17 | 14.09 | 14.11 | 13.68 | qfq | 3,075,880 | 43,431,830 | -0.14% |
| 2025-08-18 | 14.22 | 14.22 | 14.10 | 14.13 | 13.70 | qfq | 5,147,183 | 72,846,615 | -0.21% |
| 2025-08-15 | 13.99 | 14.18 | 13.98 | 14.16 | 13.73 | qfq | 4,155,173 | 58,563,536 | 1.22% |
| 2025-08-14 | 14.09 | 14.27 | 13.98 | 13.99 | 13.57 | qfq | 5,911,615 | 83,324,675 | -0.50% |
| 2025-08-13 | 14.06 | 14.08 | 14.01 | 14.06 | 13.63 | qfq | 2,942,400 | 41,348,209 | 0.00% |
| 2025-08-12 | 14.04 | 14.08 | 14.00 | 14.06 | 13.63 | qfq | 2,052,100 | 28,824,233 | 0.00% |
| 2025-08-11 | 14.09 | 14.09 | 14.02 | 14.06 | 13.63 | qfq | 3,387,156 | 47,612,736 | 0.07% |
| 2025-08-08 | 14.02 | 14.09 | 14.01 | 14.05 | 13.62 | qfq | 2,289,841 | 32,189,898 | 0.00% |
| 2025-08-07 | 14.10 | 14.10 | 13.96 | 14.05 | 13.62 | qfq | 2,738,100 | 38,394,436 | -0.21% |
| 2025-08-06 | 14.06 | 14.09 | 13.92 | 14.08 | 13.65 | qfq | 4,204,012 | 58,890,132 | 0.50% |
| 2025-08-05 | 13.95 | 14.04 | 13.95 | 14.01 | 13.59 | qfq | 2,280,000 | 31,905,225 | 0.21% |
| 2025-08-04 | 13.95 | 14.00 | 13.88 | 13.98 | 13.56 | qfq | 2,484,600 | 34,638,689 | 0.22% |
| 2025-08-01 | 13.82 | 13.99 | 13.82 | 13.95 | 13.53 | qfq | 2,344,400 | 32,670,383 | 0.79% |
| 2025-07-31 | 14.04 | 14.05 | 13.82 | 13.84 | 13.42 | qfq | 3,769,763 | 52,496,826 | -1.77% |
| 2025-07-30 | 14.05 | 14.16 | 14.00 | 14.09 | 13.66 | qfq | 3,280,254 | 46,237,474 | 0.43% |
| 2025-07-29 | 14.03 | 14.10 | 13.93 | 14.03 | 13.61 | qfq | 3,455,200 | 48,358,879 | -0.14% |
| 2025-07-28 | 14.15 | 14.19 | 14.01 | 14.05 | 13.62 | qfq | 4,144,728 | 58,305,213 | -0.57% |
| 2025-07-25 | 14.18 | 14.32 | 14.13 | 14.13 | 13.70 | qfq | 4,561,686 | 64,812,347 | -0.07% |
| 2025-07-24 | 14.14 | 14.18 | 14.07 | 14.14 | 13.71 | qfq | 6,563,255 | 92,708,305 | -3.61% |
| 2025-07-23 | 14.74 | 14.78 | 14.66 | 14.67 | 13.71 | qfq | 6,706,602 | 98,803,826 | -0.27% |
| 2025-07-22 | 14.61 | 14.72 | 14.50 | 14.71 | 13.75 | qfq | 5,287,600 | 77,256,061 | 1.24% |
| 2025-07-21 | 14.46 | 14.59 | 14.45 | 14.53 | 13.58 | qfq | 4,345,473 | 63,139,361 | 0.76% |
| 2025-07-18 | 14.29 | 14.47 | 14.25 | 14.42 | 13.48 | qfq | 5,373,676 | 77,168,478 | 1.48% |
| 2025-07-17 | 14.25 | 14.29 | 14.17 | 14.21 | 13.28 | qfq | 2,010,700 | 28,594,909 | -0.28% |
| 2025-07-16 | 14.14 | 14.26 | 14.14 | 14.25 | 13.32 | qfq | 2,251,700 | 31,999,113 | 0.78% |
| 2025-07-15 | 14.23 | 14.30 | 14.10 | 14.14 | 13.22 | qfq | 3,413,700 | 48,396,401 | -0.77% |
| 2025-07-14 | 14.28 | 14.29 | 14.22 | 14.25 | 13.32 | qfq | 2,424,139 | 34,556,518 | 0.21% |
| 2025-07-11 | 14.18 | 14.26 | 14.15 | 14.22 | 13.29 | qfq | 3,979,700 | 56,586,098 | 0.28% |
| 2025-07-10 | 14.12 | 14.18 | 14.10 | 14.18 | 13.25 | qfq | 3,508,900 | 49,646,132 | 0.42% |
| 2025-07-09 | 14.14 | 14.17 | 14.09 | 14.12 | 13.20 | qfq | 2,720,200 | 38,421,829 | 0.00% |
| 2025-07-08 | 14.08 | 14.15 | 14.05 | 14.12 | 13.20 | qfq | 3,187,856 | 44,962,709 | 0.28% |
| 2025-07-07 | 14.05 | 14.08 | 14.00 | 14.08 | 13.16 | qfq | 2,456,324 | 34,489,652 | 0.21% |
| 2025-07-04 | 14.10 | 14.12 | 14.04 | 14.05 | 13.13 | qfq | 3,033,074 | 42,715,979 | -0.43% |
| 2025-07-03 | 14.08 | 14.14 | 14.08 | 14.11 | 13.19 | qfq | 2,917,823 | 41,166,425 | 0.21% |
| 2025-07-02 | 14.04 | 14.09 | 14.00 | 14.08 | 13.16 | qfq | 2,703,850 | 37,993,079 | 0.43% |
| 2025-07-01 | 14.08 | 14.11 | 13.97 | 14.02 | 13.10 | qfq | 2,676,700 | 37,567,775 | -0.21% |
| 2025-06-30 | 14.08 | 14.09 | 13.99 | 14.05 | 13.13 | qfq | 2,878,600 | 40,421,474 | 0.00% |
| 2025-06-27 | 14.00 | 14.10 | 14.00 | 14.05 | 13.13 | qfq | 2,549,500 | 35,838,734 | 0.43% |
| 2025-06-26 | 14.02 | 14.08 | 13.98 | 13.99 | 13.08 | qfq | 2,473,900 | 34,691,118 | -0.50% |
| 2025-06-25 | 13.95 | 14.06 | 13.91 | 14.06 | 13.14 | qfq | 3,220,100 | 45,071,266 | 0.79% |
| 2025-06-24 | 13.79 | 13.95 | 13.79 | 13.95 | 13.04 | qfq | 2,725,084 | 37,897,449 | 1.16% |
| 2025-06-23 | 13.75 | 13.82 | 13.72 | 13.79 | 12.89 | qfq | 1,766,700 | 24,335,538 | 0.00% |
| 2025-06-20 | 13.81 | 13.86 | 13.77 | 13.79 | 12.89 | qfq | 1,742,700 | 24,053,877 | -0.07% |
| 2025-06-19 | 13.86 | 13.87 | 13.74 | 13.80 | 12.90 | qfq | 1,698,100 | 23,425,319 | -0.36% |
| 2025-06-18 | 13.87 | 13.88 | 13.79 | 13.85 | 12.95 | qfq | 1,655,995 | 22,908,022 | -0.07% |
| 2025-06-17 | 13.88 | 13.89 | 13.81 | 13.86 | 12.96 | qfq | 1,552,873 | 21,503,712 | 0.14% |
| 2025-06-16 | 13.87 | 13.87 | 13.79 | 13.84 | 12.94 | qfq | 2,435,279 | 33,689,042 | -0.14% |
| 2025-06-13 | 13.94 | 13.99 | 13.80 | 13.86 | 12.96 | qfq | 2,834,052 | 39,294,840 | -0.65% |
| 2025-06-12 | 14.02 | 14.02 | 13.93 | 13.95 | 13.04 | qfq | 2,383,800 | 33,286,854 | -0.50% |
| 2025-06-11 | 13.90 | 14.04 | 13.87 | 14.02 | 13.10 | qfq | 3,884,581 | 54,309,601 | 1.23% |
| 2025-06-10 | 13.87 | 13.96 | 13.75 | 13.85 | 12.95 | qfq | 3,351,296 | 46,498,934 | -0.14% |
| 2025-06-09 | 13.84 | 13.88 | 13.82 | 13.87 | 12.96 | qfq | 2,351,357 | 32,571,153 | 0.43% |
| 2025-06-06 | 13.78 | 13.81 | 13.75 | 13.81 | 12.91 | qfq | 2,298,425 | 31,667,979 | 0.44% |
| 2025-06-05 | 13.85 | 13.85 | 13.73 | 13.75 | 12.85 | qfq | 2,391,941 | 32,961,870 | -0.51% |
| 2025-06-04 | 13.82 | 13.82 | 13.77 | 13.82 | 12.92 | qfq | 2,863,038 | 39,502,786 | 0.44% |
| 2025-06-03 | 13.83 | 13.86 | 13.73 | 13.76 | 12.86 | qfq | 3,141,889 | 43,274,551 | -0.58% |
| 2025-05-30 | 13.98 | 13.98 | 13.83 | 13.84 | 12.94 | qfq | 2,174,280 | 30,200,776 | -1.00% |
| 2025-05-29 | 13.83 | 13.98 | 13.81 | 13.98 | 13.07 | qfq | 2,550,502 | 35,544,483 | 1.30% |
| 2025-05-28 | 13.84 | 13.88 | 13.79 | 13.80 | 12.90 | qfq | 1,533,400 | 21,207,570 | -0.22% |
| 2025-05-27 | 13.73 | 13.84 | 13.70 | 13.83 | 12.93 | qfq | 1,733,881 | 23,863,418 | 0.73% |
| 2025-05-26 | 13.74 | 13.84 | 13.70 | 13.73 | 12.83 | qfq | 2,427,000 | 33,355,760 | -0.29% |
| 2025-05-23 | 13.88 | 13.96 | 13.76 | 13.77 | 12.87 | qfq | 2,848,634 | 39,549,602 | -0.79% |
| 2025-05-22 | 13.94 | 13.98 | 13.84 | 13.88 | 12.97 | qfq | 2,541,067 | 35,303,151 | -0.72% |
| 2025-05-21 | 13.96 | 14.02 | 13.93 | 13.98 | 13.07 | qfq | 2,203,600 | 30,803,016 | 0.22% |
| 2025-05-20 | 13.94 | 14.00 | 13.91 | 13.95 | 13.04 | qfq | 2,906,967 | 40,553,129 | -0.14% |
| 2025-05-19 | 14.00 | 14.01 | 13.88 | 13.97 | 13.06 | qfq | 2,208,700 | 30,784,634 | 0.07% |
| 2025-05-16 | 13.96 | 13.99 | 13.89 | 13.96 | 13.05 | qfq | 1,691,800 | 23,603,763 | 0.22% |
| 2025-05-15 | 14.00 | 14.02 | 13.92 | 13.93 | 13.02 | qfq | 1,866,449 | 26,052,323 | -0.64% |
| 2025-05-14 | 14.00 | 14.05 | 13.87 | 14.02 | 13.10 | qfq | 3,355,200 | 46,806,681 | 0.21% |
| 2025-05-13 | 14.15 | 14.16 | 13.97 | 13.99 | 13.08 | qfq | 2,868,500 | 40,233,252 | -0.21% |
| 2025-05-12 | 13.94 | 14.15 | 13.94 | 14.02 | 13.10 | qfq | 4,654,600 | 65,347,601 | 0.94% |
| 2025-05-09 | 13.99 | 13.99 | 13.79 | 13.89 | 12.98 | qfq | 3,557,807 | 49,346,308 | -0.36% |
| 2025-05-08 | 13.82 | 13.99 | 13.75 | 13.94 | 13.03 | qfq | 4,219,067 | 58,647,992 | 0.87% |
| 2025-05-07 | 13.77 | 13.86 | 13.72 | 13.82 | 12.92 | qfq | 4,289,000 | 59,173,090 | 0.88% |
| 2025-05-06 | 13.62 | 13.72 | 13.60 | 13.70 | 12.81 | qfq | 3,566,297 | 48,730,783 | 1.18% |
| 2025-04-30 | 13.60 | 13.69 | 13.54 | 13.54 | 12.66 | qfq | 2,936,900 | 39,923,293 | -0.44% |
| 2025-04-29 | 13.65 | 13.73 | 13.57 | 13.60 | 12.71 | qfq | 2,984,254 | 40,724,441 | -0.44% |
| 2025-04-28 | 13.85 | 13.91 | 13.51 | 13.66 | 12.77 | qfq | 5,995,100 | 81,706,531 | -2.50% |
| 2025-04-25 | 13.95 | 14.10 | 13.94 | 14.01 | 13.10 | qfq | 2,126,235 | 29,816,664 | 0.43% |
| 2025-04-24 | 14.08 | 14.13 | 13.94 | 13.95 | 13.04 | qfq | 2,761,800 | 38,723,960 | -0.99% |
| 2025-04-23 | 14.07 | 14.19 | 14.06 | 14.09 | 13.17 | qfq | 3,045,700 | 42,987,337 | 0.64% |
| 2025-04-22 | 13.84 | 14.05 | 13.83 | 14.00 | 13.09 | qfq | 3,266,227 | 45,600,893 | 1.08% |
| 2025-04-21 | 13.81 | 13.91 | 13.76 | 13.85 | 12.95 | qfq | 2,182,929 | 30,232,917 | 0.29% |
| 2025-04-18 | 13.74 | 13.82 | 13.70 | 13.81 | 12.91 | qfq | 2,042,114 | 28,091,137 | 0.58% |
| 2025-04-17 | 13.69 | 13.79 | 13.61 | 13.73 | 12.83 | qfq | 2,084,704 | 28,642,786 | 0.22% |
| 2025-04-16 | 13.78 | 13.78 | 13.56 | 13.70 | 12.81 | qfq | 2,736,899 | 37,418,686 | -0.58% |
| 2025-04-15 | 13.73 | 13.83 | 13.71 | 13.78 | 12.88 | qfq | 2,259,689 | 31,074,226 | -0.22% |
| 2025-04-14 | 13.89 | 13.95 | 13.76 | 13.81 | 12.91 | qfq | 3,814,992 | 52,753,860 | 0.66% |
| 2025-04-11 | 13.62 | 13.80 | 13.56 | 13.72 | 12.82 | qfq | 3,798,186 | 52,120,154 | 0.15% |
| 2025-04-10 | 13.71 | 13.84 | 13.65 | 13.70 | 12.81 | qfq | 6,243,248 | 85,881,952 | 1.48% |
| 2025-04-09 | 13.55 | 13.55 | 13.01 | 13.50 | 12.62 | qfq | 8,953,781 | 119,331,526 | -1.17% |
| 2025-04-08 | 13.71 | 13.79 | 13.44 | 13.66 | 12.77 | qfq | 7,472,814 | 101,886,707 | 0.96% |
| 2025-04-07 | 14.05 | 14.50 | 13.53 | 13.53 | 12.65 | qfq | 9,713,585 | 134,392,402 | -9.98% |
| 2025-04-03 | 15.19 | 15.25 | 14.95 | 15.03 | 14.05 | qfq | 6,108,048 | 92,146,755 | -1.57% |
| 2025-04-02 | 15.23 | 15.34 | 15.19 | 15.27 | 14.27 | qfq | 2,634,200 | 40,274,697 | 0.13% |
| 2025-04-01 | 15.16 | 15.36 | 15.16 | 15.25 | 14.25 | qfq | 3,042,299 | 46,492,078 | 0.53% |
| 2025-03-31 | 15.37 | 15.46 | 15.13 | 15.17 | 14.18 | qfq | 5,068,440 | 77,464,480 | -1.17% |
| 2025-03-28 | 15.59 | 15.59 | 15.35 | 15.35 | 14.35 | qfq | 5,449,085 | 84,260,125 | -1.22% |
| 2025-03-27 | 15.41 | 15.68 | 15.36 | 15.54 | 14.53 | qfq | 9,057,325 | 140,861,827 | 0.58% |
| 2025-03-26 | 15.38 | 15.49 | 15.36 | 15.45 | 14.44 | qfq | 4,682,593 | 72,291,048 | 0.19% |
| 2025-03-25 | 15.41 | 15.52 | 15.29 | 15.42 | 14.41 | qfq | 4,599,470 | 70,838,424 | -0.13% |
| 2025-03-24 | 15.22 | 15.44 | 15.17 | 15.44 | 14.43 | qfq | 5,913,209 | 90,388,927 | 0.98% |
| 2025-03-21 | 15.32 | 15.48 | 15.22 | 15.29 | 14.29 | qfq | 5,229,900 | 80,173,691 | -0.20% |
| 2025-03-20 | 15.27 | 15.38 | 15.27 | 15.32 | 14.32 | qfq | 2,467,783 | 37,851,441 | 0.13% |
| 2025-03-19 | 15.37 | 15.41 | 15.26 | 15.30 | 14.30 | qfq | 4,262,170 | 65,315,216 | -0.71% |
| 2025-03-18 | 15.43 | 15.47 | 15.35 | 15.41 | 14.40 | qfq | 3,081,579 | 47,430,494 | -0.06% |
| 2025-03-17 | 15.46 | 15.51 | 15.37 | 15.42 | 14.41 | qfq | 4,070,852 | 62,758,562 | 0.00% |
| 2025-03-14 | 15.36 | 15.43 | 15.26 | 15.42 | 14.41 | qfq | 4,918,576 | 75,594,101 | 0.65% |
| 2025-03-13 | 15.36 | 15.38 | 15.20 | 15.32 | 14.32 | qfq | 3,715,771 | 56,695,183 | 0.00% |
| 2025-03-12 | 15.40 | 15.40 | 15.26 | 15.32 | 14.32 | qfq | 3,217,700 | 49,317,195 | -0.26% |
| 2025-03-11 | 15.25 | 15.38 | 15.18 | 15.36 | 14.36 | qfq | 3,896,236 | 59,620,614 | 0.07% |
| 2025-03-10 | 15.20 | 15.35 | 15.20 | 15.35 | 14.35 | qfq | 5,406,111 | 82,616,909 | 0.99% |
| 2025-03-07 | 15.10 | 15.37 | 15.06 | 15.20 | 14.21 | qfq | 6,383,710 | 97,300,629 | 0.93% |
| 2025-03-06 | 15.01 | 15.07 | 14.97 | 15.06 | 14.08 | qfq | 3,318,172 | 49,829,467 | 0.67% |
| 2025-03-05 | 15.06 | 15.12 | 14.91 | 14.96 | 13.98 | qfq | 3,187,785 | 47,782,537 | -0.86% |
| 2025-03-04 | 14.94 | 15.15 | 14.94 | 15.09 | 14.10 | qfq | 2,969,308 | 44,772,677 | 0.73% |
| 2025-03-03 | 15.14 | 15.31 | 14.98 | 14.98 | 14.00 | qfq | 4,514,300 | 68,395,831 | -0.99% |
| 2025-02-28 | 15.20 | 15.28 | 15.09 | 15.13 | 14.14 | qfq | 4,881,200 | 74,040,589 | -0.66% |
| 2025-02-27 | 15.24 | 15.29 | 15.05 | 15.23 | 14.24 | qfq | 4,896,005 | 74,341,812 | 0.07% |
| 2025-02-26 | 14.89 | 15.29 | 14.89 | 15.22 | 14.23 | qfq | 6,043,067 | 91,595,227 | 2.15% |
| 2025-02-25 | 14.81 | 14.94 | 14.74 | 14.90 | 13.93 | qfq | 3,188,027 | 47,382,619 | 0.27% |
| 2025-02-24 | 14.93 | 15.06 | 14.81 | 14.86 | 13.89 | qfq | 4,850,828 | 72,442,534 | -0.47% |
| 2025-02-21 | 14.87 | 14.98 | 14.87 | 14.93 | 13.96 | qfq | 2,656,375 | 39,673,475 | 0.27% |
| 2025-02-20 | 14.96 | 15.00 | 14.86 | 14.89 | 13.92 | qfq | 2,862,900 | 42,667,472 | -0.73% |
| 2025-02-19 | 14.91 | 15.01 | 14.89 | 15.00 | 14.02 | qfq | 2,887,369 | 43,203,222 | 0.54% |
| 2025-02-18 | 15.02 | 15.06 | 14.88 | 14.92 | 13.95 | qfq | 3,656,097 | 54,815,886 | -0.80% |
| 2025-02-17 | 15.13 | 15.13 | 15.01 | 15.04 | 14.06 | qfq | 4,345,100 | 65,411,088 | -0.20% |
| 2025-02-14 | 15.07 | 15.16 | 15.03 | 15.07 | 14.09 | qfq | 2,876,168 | 43,405,492 | 0.00% |
| 2025-02-13 | 15.18 | 15.22 | 15.05 | 15.07 | 14.09 | qfq | 3,678,007 | 55,602,061 | -0.72% |
| 2025-02-12 | 15.25 | 15.32 | 15.12 | 15.18 | 14.19 | qfq | 3,286,653 | 49,952,782 | -0.59% |
| 2025-02-11 | 15.13 | 15.38 | 15.07 | 15.27 | 14.27 | qfq | 4,993,600 | 75,980,843 | 0.79% |
| 2025-02-10 | 15.19 | 15.22 | 15.03 | 15.15 | 14.16 | qfq | 5,111,729 | 77,195,090 | 0.07% |
| 2025-02-07 | 15.11 | 15.22 | 15.03 | 15.14 | 14.15 | qfq | 4,514,806 | 68,369,831 | 0.07% |
| 2025-02-06 | 14.94 | 15.13 | 14.93 | 15.13 | 14.14 | qfq | 3,562,900 | 53,650,722 | 1.20% |
| 2025-02-05 | 15.40 | 15.40 | 14.86 | 14.95 | 13.97 | qfq | 6,171,211 | 92,863,845 | -2.61% |
| 2025-01-27 | 15.29 | 15.39 | 15.25 | 15.35 | 14.35 | qfq | 4,858,385 | 74,508,508 | 0.72% |
| 2025-01-24 | 15.06 | 15.26 | 15.03 | 15.24 | 14.24 | qfq | 3,808,181 | 57,845,818 | 0.86% |
| 2025-01-23 | 15.08 | 15.15 | 14.99 | 15.11 | 14.12 | qfq | 3,855,810 | 58,147,522 | 0.73% |
| 2025-01-22 | 15.00 | 15.06 | 14.82 | 15.00 | 14.02 | qfq | 2,621,412 | 39,133,254 | -0.40% |
| 2025-01-21 | 15.04 | 15.08 | 14.93 | 15.06 | 14.08 | qfq | 2,490,512 | 37,339,135 | 0.33% |
| 2025-01-20 | 15.00 | 15.21 | 14.97 | 15.01 | 14.03 | qfq | 3,781,914 | 57,029,523 | 0.40% |
| 2025-01-17 | 14.58 | 14.99 | 14.58 | 14.95 | 13.97 | qfq | 6,550,114 | 97,464,851 | 2.19% |
| 2025-01-16 | 14.64 | 14.82 | 14.58 | 14.63 | 13.67 | qfq | 3,600,084 | 52,949,100 | 0.00% |
| 2025-01-15 | 14.62 | 14.74 | 14.54 | 14.63 | 13.67 | qfq | 2,759,300 | 40,337,433 | 0.00% |
| 2025-01-14 | 14.30 | 14.67 | 14.30 | 14.63 | 13.67 | qfq | 4,367,344 | 63,514,646 | 2.38% |
| 2025-01-13 | 14.28 | 14.40 | 14.21 | 14.29 | 13.36 | qfq | 2,763,497 | 39,493,883 | -0.28% |
| 2025-01-10 | 14.49 | 14.55 | 14.33 | 14.33 | 13.39 | qfq | 2,834,200 | 40,891,284 | -1.17% |
| 2025-01-09 | 14.57 | 14.72 | 14.48 | 14.50 | 13.55 | qfq | 3,061,018 | 44,586,489 | -1.36% |
| 2025-01-08 | 14.63 | 14.74 | 14.34 | 14.70 | 13.74 | qfq | 5,584,775 | 81,166,518 | 0.20% |
| 2025-01-07 | 14.77 | 14.88 | 14.60 | 14.67 | 13.71 | qfq | 4,323,083 | 63,603,003 | -0.68% |
| 2025-01-06 | 14.48 | 14.78 | 14.41 | 14.77 | 13.81 | qfq | 6,730,584 | 98,625,767 | 2.00% |
| 2025-01-03 | 14.68 | 14.95 | 14.42 | 14.48 | 13.53 | qfq | 6,340,900 | 93,056,846 | -1.30% |
| 2025-01-02 | 15.07 | 15.21 | 14.56 | 14.67 | 13.71 | qfq | 6,631,548 | 98,887,451 | -2.65% |
| 2024-12-31 | 15.42 | 15.48 | 15.07 | 15.07 | 14.09 | qfq | 4,990,080 | 76,110,258 | -2.27% |
| 2024-12-30 | 15.32 | 15.45 | 15.26 | 15.42 | 14.41 | qfq | 3,956,900 | 60,865,768 | 0.65% |
| 2024-12-27 | 15.38 | 15.42 | 15.30 | 15.32 | 14.32 | qfq | 4,750,648 | 72,903,739 | -0.20% |
| 2024-12-26 | 15.25 | 15.40 | 15.18 | 15.35 | 14.35 | qfq | 5,934,374 | 90,904,939 | 1.12% |
| 2024-12-25 | 15.15 | 15.24 | 15.05 | 15.18 | 14.19 | qfq | 3,518,449 | 53,251,048 | 0.00% |
| 2024-12-24 | 14.99 | 15.24 | 14.99 | 15.18 | 14.19 | qfq | 3,784,140 | 57,402,188 | 1.13% |
| 2024-12-23 | 15.13 | 15.27 | 15.00 | 15.01 | 14.03 | qfq | 3,942,180 | 59,633,698 | -0.92% |
| 2024-12-20 | 15.12 | 15.22 | 15.09 | 15.15 | 14.16 | qfq | 3,760,185 | 56,974,430 | -0.07% |
| 2024-12-19 | 15.25 | 15.26 | 15.02 | 15.16 | 14.17 | qfq | 5,139,109 | 77,717,787 | -0.98% |
| 2024-12-18 | 15.31 | 15.56 | 15.28 | 15.31 | 14.31 | qfq | 3,896,584 | 60,086,372 | -0.26% |
| 2024-12-17 | 15.36 | 15.51 | 15.26 | 15.35 | 14.35 | qfq | 4,815,800 | 74,052,996 | -0.13% |
| 2024-12-16 | 15.38 | 15.53 | 15.30 | 15.37 | 14.37 | qfq | 4,365,400 | 67,251,564 | -0.07% |
| 2024-12-13 | 15.67 | 15.68 | 15.36 | 15.38 | 14.38 | qfq | 6,151,200 | 95,337,422 | -2.29% |
| 2024-12-12 | 15.69 | 15.75 | 15.58 | 15.74 | 14.71 | qfq | 5,137,200 | 80,513,538 | 0.38% |
| 2024-12-11 | 15.73 | 15.86 | 15.65 | 15.68 | 14.66 | qfq | 6,197,584 | 97,496,044 | -0.44% |
| 2024-12-10 | 15.99 | 16.04 | 15.73 | 15.75 | 14.72 | qfq | 12,370,384 | 195,775,798 | 0.57% |
| 2024-12-09 | 15.56 | 15.85 | 15.51 | 15.66 | 14.64 | qfq | 8,596,354 | 134,921,042 | 0.51% |
| 2024-12-06 | 15.48 | 15.75 | 15.46 | 15.58 | 14.56 | qfq | 10,867,617 | 169,559,916 | 0.52% |
| 2024-12-05 | 15.26 | 15.52 | 15.20 | 15.50 | 14.49 | qfq | 8,799,981 | 135,261,727 | 1.51% |
| 2024-12-04 | 15.44 | 15.52 | 15.22 | 15.27 | 14.27 | qfq | 9,088,091 | 139,690,377 | -1.10% |
| 2024-12-03 | 15.30 | 15.45 | 15.15 | 15.44 | 14.43 | qfq | 11,054,191 | 169,481,027 | 1.05% |
| 2024-12-02 | 15.17 | 15.28 | 15.11 | 15.28 | 14.28 | qfq | 7,413,968 | 112,759,669 | 0.92% |
| 2024-11-29 | 14.98 | 15.23 | 14.91 | 15.14 | 14.15 | qfq | 7,194,700 | 108,847,348 | 0.93% |
| 2024-11-28 | 14.92 | 15.04 | 14.85 | 15.00 | 14.02 | qfq | 4,948,625 | 73,997,190 | 0.40% |
| 2024-11-27 | 14.74 | 14.95 | 14.60 | 14.94 | 13.96 | qfq | 5,809,292 | 85,699,104 | 0.81% |
| 2024-11-26 | 14.86 | 15.14 | 14.75 | 14.82 | 13.85 | qfq | 5,765,917 | 85,929,070 | -0.67% |
| 2024-11-25 | 14.74 | 14.99 | 14.64 | 14.92 | 13.95 | qfq | 6,958,068 | 103,233,786 | 1.29% |
| 2024-11-22 | 15.34 | 15.35 | 14.73 | 14.73 | 13.77 | qfq | 10,678,900 | 160,503,922 | -3.91% |
| 2024-11-21 | 15.29 | 15.45 | 15.24 | 15.33 | 14.33 | qfq | 8,938,395 | 137,363,392 | -0.20% |
| 2024-11-20 | 15.40 | 15.40 | 15.22 | 15.36 | 14.36 | qfq | 9,839,904 | 150,624,063 | -0.19% |
| 2024-11-19 | 15.21 | 15.39 | 15.14 | 15.39 | 14.39 | qfq | 11,479,916 | 175,447,494 | 1.52% |
| 2024-11-18 | 15.04 | 15.42 | 14.98 | 15.16 | 14.17 | qfq | 12,548,997 | 190,765,408 | 1.81% |
| 2024-11-15 | 14.96 | 15.09 | 14.86 | 14.89 | 13.92 | qfq | 5,715,819 | 85,603,844 | -0.40% |
| 2024-11-14 | 15.29 | 15.31 | 14.94 | 14.95 | 13.97 | qfq | 6,897,900 | 104,151,365 | -2.16% |
| 2024-11-13 | 15.18 | 15.33 | 15.02 | 15.28 | 14.28 | qfq | 8,355,475 | 126,920,735 | 0.66% |
| 2024-11-12 | 15.15 | 15.36 | 15.04 | 15.18 | 14.19 | qfq | 13,445,462 | 204,866,357 | 0.60% |
| 2024-11-11 | 14.96 | 15.09 | 14.85 | 15.09 | 14.10 | qfq | 7,849,949 | 117,713,935 | 1.07% |
| 2024-11-08 | 15.15 | 15.19 | 14.84 | 14.93 | 13.96 | qfq | 9,187,177 | 137,635,213 | -0.53% |
| 2024-11-07 | 14.75 | 15.01 | 14.70 | 15.01 | 14.03 | qfq | 9,588,216 | 142,856,024 | 1.56% |
| 2024-11-06 | 14.76 | 15.17 | 14.72 | 14.78 | 13.81 | qfq | 10,544,611 | 156,814,581 | 0.41% |
| 2024-11-05 | 14.48 | 14.73 | 14.40 | 14.72 | 13.76 | qfq | 8,838,161 | 129,145,860 | 1.59% |
| 2024-11-04 | 14.28 | 14.49 | 14.28 | 14.49 | 13.54 | qfq | 5,399,755 | 77,797,906 | 1.47% |
| 2024-11-01 | 14.52 | 14.52 | 14.25 | 14.28 | 13.35 | qfq | 9,035,303 | 129,911,890 | -1.65% |
| 2024-10-31 | 14.51 | 14.62 | 14.42 | 14.52 | 13.57 | qfq | 9,300,400 | 134,752,275 | -0.41% |
| 2024-10-30 | 14.59 | 14.80 | 14.50 | 14.58 | 13.63 | qfq | 8,086,294 | 118,320,182 | -0.27% |
| 2024-10-29 | 15.07 | 15.07 | 14.60 | 14.62 | 13.67 | qfq | 16,642,542 | 246,252,799 | -3.94% |
| 2024-10-28 | 15.02 | 15.24 | 14.89 | 15.22 | 14.23 | qfq | 9,302,440 | 140,065,352 | 1.26% |
| 2024-10-25 | 14.87 | 15.11 | 14.87 | 15.03 | 14.05 | qfq | 6,452,217 | 96,763,986 | 0.60% |
| 2024-10-24 | 15.01 | 15.11 | 14.86 | 14.94 | 13.96 | qfq | 4,203,137 | 62,778,617 | -0.93% |
| 2024-10-23 | 15.09 | 15.28 | 14.94 | 15.08 | 14.10 | qfq | 6,573,620 | 99,193,951 | 0.80% |
| 2024-10-22 | 14.92 | 14.99 | 14.79 | 14.96 | 13.98 | qfq | 5,755,700 | 85,791,228 | 0.54% |
| 2024-10-21 | 15.00 | 15.06 | 14.78 | 14.88 | 13.91 | qfq | 8,147,146 | 121,473,896 | -0.67% |
| 2024-10-18 | 14.61 | 15.16 | 14.58 | 14.98 | 14.00 | qfq | 8,123,101 | 121,146,370 | 2.46% |
| 2024-10-17 | 14.85 | 14.99 | 14.61 | 14.62 | 13.67 | qfq | 4,539,521 | 67,100,468 | -1.55% |
| 2024-10-16 | 14.77 | 15.05 | 14.70 | 14.85 | 13.88 | qfq | 5,156,221 | 76,628,737 | -0.27% |
| 2024-10-15 | 15.14 | 15.25 | 14.88 | 14.89 | 13.92 | qfq | 6,622,493 | 99,700,197 | -2.23% |
| 2024-10-14 | 15.03 | 15.25 | 14.85 | 15.23 | 14.24 | qfq | 7,696,350 | 116,024,662 | 1.67% |
| 2024-10-11 | 15.38 | 15.51 | 14.78 | 14.98 | 14.00 | qfq | 8,500,564 | 128,538,554 | -2.60% |
| 2024-10-10 | 15.16 | 15.62 | 15.03 | 15.38 | 14.38 | qfq | 11,043,577 | 169,718,031 | 1.92% |
| 2024-10-09 | 16.01 | 16.15 | 15.08 | 15.09 | 14.10 | qfq | 16,069,893 | 250,110,361 | -7.65% |
| 2024-10-08 | 17.54 | 17.55 | 15.90 | 16.34 | 15.27 | qfq | 24,220,379 | 402,016,056 | 2.38% |
| 2024-09-30 | 15.51 | 16.15 | 15.25 | 15.96 | 14.92 | qfq | 20,297,450 | 320,029,622 | 6.97% |
| 2024-09-27 | 14.68 | 14.99 | 14.61 | 14.92 | 13.95 | qfq | 6,672,800 | 98,946,844 | 2.83% |
| 2024-09-26 | 14.06 | 14.51 | 14.01 | 14.51 | 13.56 | qfq | 7,200,800 | 102,885,168 | 3.20% |
| 2024-09-25 | 14.05 | 14.35 | 14.00 | 14.06 | 13.14 | qfq | 9,580,700 | 136,081,490 | 1.30% |
| 2024-09-24 | 13.43 | 13.92 | 13.31 | 13.88 | 12.97 | qfq | 7,023,208 | 96,169,414 | 3.81% |
| 2024-09-23 | 13.53 | 13.62 | 13.33 | 13.37 | 12.50 | qfq | 3,287,745 | 44,243,870 | -1.26% |
| 2024-09-20 | 13.72 | 13.72 | 13.42 | 13.54 | 12.66 | qfq | 3,027,900 | 40,919,235 | -0.81% |
| 2024-09-19 | 13.40 | 13.80 | 13.40 | 13.65 | 12.76 | qfq | 3,174,725 | 43,317,584 | 1.41% |
| 2024-09-18 | 13.32 | 13.50 | 13.02 | 13.46 | 12.58 | qfq | 3,295,324 | 43,676,366 | 0.98% |
| 2024-09-13 | 13.45 | 13.51 | 13.29 | 13.33 | 12.46 | qfq | 2,248,500 | 30,083,807 | -0.89% |
| 2024-09-12 | 13.38 | 13.67 | 13.37 | 13.45 | 12.57 | qfq | 3,012,200 | 40,793,739 | 0.52% |
| 2024-09-11 | 13.17 | 13.41 | 13.06 | 13.38 | 12.51 | qfq | 3,718,007 | 49,451,348 | 1.44% |
| 2024-09-10 | 13.19 | 13.27 | 12.96 | 13.19 | 12.33 | qfq | 3,354,512 | 44,007,392 | 0.00% |
| 2024-09-09 | 13.23 | 13.29 | 13.11 | 13.19 | 12.33 | qfq | 3,738,000 | 49,325,015 | -1.05% |
| 2024-09-06 | 13.52 | 13.64 | 13.32 | 13.33 | 12.46 | qfq | 3,707,800 | 49,856,231 | -1.48% |
| 2024-09-05 | 13.50 | 13.69 | 13.50 | 13.53 | 12.65 | qfq | 2,274,300 | 30,884,132 | -0.22% |
| 2024-09-04 | 13.53 | 13.74 | 13.47 | 13.56 | 12.67 | qfq | 2,533,800 | 34,461,827 | -0.29% |
| 2024-09-03 | 13.83 | 13.83 | 13.55 | 13.60 | 12.71 | qfq | 2,965,768 | 40,462,373 | -0.44% |
| 2024-09-02 | 13.88 | 14.04 | 13.66 | 13.66 | 12.77 | qfq | 5,051,400 | 69,934,385 | -1.59% |
| 2024-08-30 | 13.60 | 14.06 | 13.58 | 13.88 | 12.97 | qfq | 6,424,897 | 88,973,614 | 1.17% |
| 2024-08-29 | 13.57 | 13.81 | 13.10 | 13.72 | 12.82 | qfq | 9,915,957 | 134,214,774 | -1.93% |
| 2024-08-28 | 14.04 | 14.14 | 13.85 | 13.99 | 13.08 | qfq | 3,870,000 | 54,018,125 | -0.57% |
| 2024-08-27 | 13.99 | 14.14 | 13.92 | 14.07 | 13.15 | qfq | 2,912,433 | 40,947,918 | 0.36% |
| 2024-08-26 | 13.77 | 14.03 | 13.68 | 14.02 | 13.10 | qfq | 3,087,108 | 42,989,657 | 1.59% |
| 2024-08-23 | 13.60 | 13.81 | 13.60 | 13.80 | 12.90 | qfq | 3,153,700 | 43,212,928 | 1.17% |
| 2024-08-22 | 13.72 | 13.77 | 13.56 | 13.64 | 12.75 | qfq | 4,145,203 | 56,532,091 | -5.15% |
| 2024-08-21 | 14.64 | 14.69 | 14.37 | 14.38 | 12.81 | qfq | 3,927,241 | 56,871,430 | -1.78% |
| 2024-08-20 | 14.97 | 14.98 | 14.57 | 14.64 | 13.05 | qfq | 4,578,300 | 67,241,540 | -2.01% |
| 2024-08-19 | 15.00 | 15.23 | 14.90 | 14.94 | 13.31 | qfq | 4,281,093 | 64,341,105 | -0.73% |
| 2024-08-16 | 14.90 | 15.08 | 14.82 | 15.05 | 13.41 | qfq | 4,252,885 | 63,623,554 | 1.69% |
| 2024-08-15 | 14.62 | 14.93 | 14.57 | 14.80 | 13.19 | qfq | 2,799,200 | 41,378,986 | 1.23% |
| 2024-08-14 | 14.87 | 14.88 | 14.62 | 14.62 | 13.03 | qfq | 2,634,500 | 38,745,541 | -1.75% |
| 2024-08-13 | 14.84 | 14.90 | 14.77 | 14.88 | 13.26 | qfq | 2,129,965 | 31,557,879 | 0.27% |
| 2024-08-12 | 14.99 | 14.99 | 14.81 | 14.84 | 13.22 | qfq | 2,543,500 | 37,871,187 | -1.13% |
| 2024-08-09 | 14.97 | 15.14 | 14.96 | 15.01 | 13.38 | qfq | 3,531,777 | 53,069,589 | 0.54% |
| 2024-08-08 | 14.87 | 14.94 | 14.73 | 14.93 | 13.30 | qfq | 2,842,200 | 42,209,821 | 0.27% |
| 2024-08-07 | 14.90 | 15.04 | 14.87 | 14.89 | 13.27 | qfq | 2,927,300 | 43,748,227 | -0.40% |
| 2024-08-06 | 14.91 | 15.10 | 14.72 | 14.95 | 13.32 | qfq | 5,147,400 | 76,729,825 | 0.54% |
| 2024-08-05 | 15.00 | 15.20 | 14.81 | 14.87 | 13.25 | qfq | 8,119,270 | 121,942,847 | -1.26% |
| 2024-08-02 | 14.91 | 15.11 | 14.85 | 15.06 | 13.42 | qfq | 4,818,791 | 72,367,759 | 0.00% |
| 2024-08-01 | 15.13 | 15.21 | 14.88 | 15.06 | 13.42 | qfq | 7,494,040 | 112,456,455 | -0.26% |
| 2024-07-31 | 14.48 | 15.11 | 14.45 | 15.10 | 13.46 | qfq | 8,241,567 | 122,809,266 | 3.99% |
| 2024-07-30 | 14.34 | 14.56 | 14.24 | 14.52 | 12.94 | qfq | 5,043,675 | 72,658,269 | 0.83% |
| 2024-07-29 | 14.68 | 14.68 | 14.38 | 14.40 | 12.83 | qfq | 3,618,890 | 52,409,750 | -1.10% |
| 2024-07-26 | 14.40 | 14.65 | 14.40 | 14.56 | 12.98 | qfq | 4,662,700 | 67,818,299 | 1.11% |
| 2024-07-25 | 14.20 | 14.53 | 14.17 | 14.40 | 12.83 | qfq | 4,169,643 | 59,995,132 | 0.91% |
| 2024-07-24 | 14.43 | 14.48 | 14.24 | 14.27 | 12.72 | qfq | 4,369,000 | 62,605,266 | -1.25% |
| 2024-07-23 | 14.63 | 14.69 | 14.45 | 14.45 | 12.88 | qfq | 5,151,100 | 74,977,501 | -1.63% |
| 2024-07-22 | 14.92 | 14.92 | 14.59 | 14.69 | 13.09 | qfq | 5,962,782 | 87,661,989 | -1.80% |
| 2024-07-19 | 14.89 | 15.05 | 14.72 | 14.96 | 13.33 | qfq | 6,356,582 | 94,623,752 | 0.47% |
| 2024-07-18 | 14.75 | 14.93 | 14.58 | 14.89 | 13.27 | qfq | 5,689,379 | 83,887,458 | 0.47% |
| 2024-07-17 | 15.24 | 15.25 | 14.82 | 14.82 | 13.21 | qfq | 5,765,591 | 86,001,454 | -2.63% |
| 2024-07-16 | 15.27 | 15.30 | 15.10 | 15.22 | 13.56 | qfq | 4,723,800 | 71,762,745 | -0.52% |
| 2024-07-15 | 15.45 | 15.48 | 15.25 | 15.30 | 13.63 | qfq | 5,403,600 | 82,869,622 | -0.97% |
| 2024-07-12 | 15.46 | 15.48 | 15.27 | 15.45 | 13.77 | qfq | 4,187,500 | 64,374,423 | -0.06% |
| 2024-07-11 | 15.58 | 15.65 | 15.37 | 15.46 | 13.78 | qfq | 6,540,240 | 101,139,247 | 0.59% |
| 2024-07-10 | 15.27 | 15.59 | 15.27 | 15.37 | 13.70 | qfq | 5,660,906 | 87,410,821 | 0.33% |
| 2024-07-09 | 14.66 | 15.36 | 14.66 | 15.32 | 13.65 | qfq | 8,670,903 | 130,444,972 | 4.36% |
| 2024-07-08 | 15.05 | 15.05 | 14.64 | 14.68 | 13.08 | qfq | 5,103,103 | 75,307,673 | -2.52% |
| 2024-07-05 | 14.80 | 15.11 | 14.73 | 15.06 | 13.42 | qfq | 4,602,082 | 68,596,456 | 1.55% |
| 2024-07-04 | 14.98 | 15.13 | 14.77 | 14.83 | 13.22 | qfq | 4,125,387 | 61,558,507 | -1.07% |
| 2024-07-03 | 15.19 | 15.26 | 14.97 | 14.99 | 13.36 | qfq | 4,500,332 | 67,920,553 | -1.32% |
| 2024-07-02 | 15.42 | 15.52 | 15.14 | 15.19 | 13.54 | qfq | 5,707,935 | 87,243,845 | -1.49% |
| 2024-07-01 | 15.23 | 15.48 | 15.11 | 15.42 | 13.74 | qfq | 6,312,600 | 96,390,388 | 1.31% |
| 2024-06-28 | 15.14 | 15.43 | 15.13 | 15.22 | 13.56 | qfq | 5,186,810 | 79,474,833 | 0.20% |
| 2024-06-27 | 15.57 | 15.65 | 15.16 | 15.19 | 13.54 | qfq | 5,525,200 | 84,647,802 | -2.94% |
| 2024-06-26 | 15.37 | 15.65 | 15.27 | 15.65 | 13.95 | qfq | 5,473,800 | 84,684,484 | 2.29% |
| 2024-06-25 | 15.26 | 15.49 | 15.21 | 15.30 | 13.63 | qfq | 5,181,179 | 79,578,070 | 0.53% |
| 2024-06-24 | 15.48 | 15.55 | 15.12 | 15.22 | 13.56 | qfq | 4,996,267 | 76,405,808 | -2.12% |
| 2024-06-21 | 15.28 | 15.64 | 15.28 | 15.55 | 13.86 | qfq | 4,634,950 | 72,051,082 | 1.24% |
| 2024-06-20 | 15.68 | 15.82 | 15.29 | 15.36 | 13.69 | qfq | 6,685,009 | 103,542,966 | -2.41% |
| 2024-06-19 | 16.17 | 16.22 | 15.72 | 15.74 | 14.03 | qfq | 7,543,357 | 119,857,969 | -2.84% |
| 2024-06-18 | 15.92 | 16.22 | 15.92 | 16.20 | 14.44 | qfq | 6,315,949 | 101,714,463 | 1.82% |
| 2024-06-17 | 15.69 | 16.05 | 15.61 | 15.91 | 14.18 | qfq | 6,200,744 | 98,606,664 | 1.08% |
| 2024-06-14 | 15.65 | 15.77 | 15.60 | 15.74 | 14.03 | qfq | 4,288,800 | 67,291,978 | 0.25% |
| 2024-06-13 | 15.91 | 15.95 | 15.66 | 15.70 | 13.99 | qfq | 3,917,512 | 61,747,827 | -1.32% |
| 2024-06-12 | 15.73 | 16.05 | 15.71 | 15.91 | 14.18 | qfq | 4,877,207 | 77,481,981 | 0.57% |
| 2024-06-11 | 15.84 | 16.05 | 15.69 | 15.82 | 14.10 | qfq | 5,986,500 | 94,704,508 | -0.32% |
| 2024-06-07 | 15.74 | 15.88 | 15.58 | 15.87 | 14.14 | qfq | 6,718,300 | 105,781,438 | 1.08% |
| 2024-06-06 | 16.05 | 16.15 | 15.63 | 15.70 | 13.99 | qfq | 8,938,500 | 141,073,572 | -2.55% |
| 2024-06-05 | 16.39 | 16.49 | 16.07 | 16.11 | 14.36 | qfq | 6,263,010 | 102,043,528 | -1.35% |
| 2024-06-04 | 16.05 | 16.35 | 16.01 | 16.33 | 14.55 | qfq | 5,372,800 | 87,127,638 | 1.62% |
| 2024-06-03 | 16.21 | 16.30 | 15.94 | 16.07 | 14.32 | qfq | 6,508,000 | 104,929,082 | -1.05% |
| 2024-05-31 | 16.37 | 16.50 | 16.22 | 16.24 | 14.47 | qfq | 4,702,700 | 76,896,951 | -0.79% |
| 2024-05-30 | 16.22 | 16.52 | 16.20 | 16.37 | 14.59 | qfq | 6,255,980 | 102,614,360 | 0.74% |
| 2024-05-29 | 16.16 | 16.37 | 16.16 | 16.25 | 14.48 | qfq | 3,487,300 | 56,754,687 | 0.06% |
| 2024-05-28 | 16.55 | 16.55 | 16.22 | 16.24 | 14.47 | qfq | 4,694,200 | 76,782,556 | -1.34% |
| 2024-05-27 | 16.39 | 16.46 | 16.21 | 16.46 | 14.67 | qfq | 4,630,274 | 75,637,217 | 1.04% |
| 2024-05-24 | 16.30 | 16.54 | 16.27 | 16.29 | 14.52 | qfq | 4,619,800 | 75,807,859 | 0.00% |
| 2024-05-23 | 16.54 | 16.54 | 16.21 | 16.29 | 14.52 | qfq | 7,408,446 | 121,160,202 | -1.81% |
| 2024-05-22 | 16.88 | 16.93 | 16.57 | 16.59 | 14.78 | qfq | 7,308,250 | 122,089,068 | -1.60% |
| 2024-05-21 | 17.14 | 17.14 | 16.76 | 16.86 | 15.02 | qfq | 6,057,300 | 102,281,985 | -1.46% |
| 2024-05-20 | 16.94 | 17.15 | 16.90 | 17.11 | 15.25 | qfq | 7,516,692 | 127,917,814 | 1.06% |
| 2024-05-17 | 16.96 | 17.02 | 16.71 | 16.93 | 15.09 | qfq | 7,923,871 | 133,335,197 | -0.35% |
| 2024-05-16 | 17.25 | 17.43 | 16.96 | 16.99 | 15.14 | qfq | 8,339,199 | 142,832,252 | -1.45% |
| 2024-05-15 | 17.50 | 17.61 | 17.22 | 17.24 | 15.36 | qfq | 6,337,537 | 110,442,738 | -1.49% |
| 2024-05-14 | 17.50 | 17.73 | 17.47 | 17.50 | 15.60 | qfq | 8,406,664 | 147,653,148 | 0.00% |
| 2024-05-13 | 17.68 | 17.69 | 17.17 | 17.50 | 15.60 | qfq | 11,742,782 | 204,589,359 | -1.80% |
| 2024-05-10 | 17.79 | 17.98 | 17.63 | 17.82 | 15.88 | qfq | 9,848,300 | 175,278,765 | 0.68% |
| 2024-05-09 | 17.17 | 17.71 | 17.17 | 17.70 | 15.77 | qfq | 10,651,050 | 187,072,396 | 2.79% |
| 2024-05-08 | 17.52 | 17.52 | 17.19 | 17.22 | 15.35 | qfq | 10,012,471 | 173,623,780 | -1.94% |
| 2024-05-07 | 17.53 | 17.72 | 17.39 | 17.56 | 15.65 | qfq | 9,269,475 | 162,359,153 | -0.40% |
| 2024-05-06 | 17.39 | 17.65 | 17.27 | 17.63 | 15.71 | qfq | 13,644,775 | 238,629,826 | 2.56% |
| 2024-04-30 | 17.21 | 17.37 | 17.10 | 17.19 | 15.32 | qfq | 14,512,697 | 250,158,921 | -0.23% |
| 2024-04-29 | 17.80 | 17.80 | 16.89 | 17.23 | 15.35 | qfq | 27,735,785 | 476,150,459 | -5.95% |
| 2024-04-26 | 18.19 | 18.41 | 18.14 | 18.32 | 16.33 | qfq | 9,133,005 | 166,695,894 | 0.49% |
| 2024-04-25 | 18.54 | 18.54 | 18.08 | 18.23 | 16.25 | qfq | 8,251,005 | 150,319,232 | -1.46% |
| 2024-04-24 | 18.22 | 18.68 | 18.22 | 18.50 | 16.49 | qfq | 9,218,638 | 169,735,811 | 1.65% |
| 2024-04-23 | 18.74 | 18.80 | 18.05 | 18.20 | 16.22 | qfq | 15,867,481 | 290,919,737 | -3.86% |
| 2024-04-22 | 18.75 | 19.06 | 18.63 | 18.93 | 16.87 | qfq | 17,658,697 | 333,730,035 | 0.80% |
| 2024-04-19 | 18.39 | 19.46 | 18.39 | 18.78 | 16.74 | qfq | 25,001,016 | 471,350,435 | 2.68% |
| 2024-04-18 | 18.01 | 18.40 | 17.91 | 18.29 | 16.30 | qfq | 20,207,205 | 368,480,304 | 1.61% |
| 2024-04-17 | 16.91 | 18.11 | 16.91 | 18.00 | 16.04 | qfq | 18,432,006 | 322,918,511 | 6.45% |
| 2024-04-16 | 17.18 | 17.64 | 16.90 | 16.91 | 15.07 | qfq | 13,215,213 | 227,551,776 | -2.54% |
| 2024-04-15 | 17.30 | 17.62 | 17.11 | 17.35 | 15.46 | qfq | 11,307,075 | 196,326,012 | 0.23% |
| 2024-04-12 | 17.04 | 17.48 | 17.03 | 17.31 | 15.43 | qfq | 8,628,090 | 149,024,655 | 1.05% |
| 2024-04-11 | 16.75 | 17.34 | 16.60 | 17.13 | 15.27 | qfq | 9,593,650 | 164,174,744 | 2.03% |
| 2024-04-10 | 16.88 | 16.98 | 16.65 | 16.79 | 14.96 | qfq | 6,250,652 | 105,116,135 | -0.77% |
| 2024-04-09 | 16.60 | 16.97 | 16.55 | 16.92 | 15.08 | qfq | 8,115,976 | 136,633,544 | 0.95% |
| 2024-04-08 | 16.75 | 17.24 | 16.69 | 16.76 | 14.94 | qfq | 9,085,924 | 153,712,470 | -0.06% |
| 2024-04-03 | 16.55 | 16.79 | 16.39 | 16.77 | 14.94 | qfq | 8,051,600 | 133,692,174 | 1.33% |
| 2024-04-02 | 16.57 | 16.57 | 16.38 | 16.55 | 14.75 | qfq | 7,240,136 | 119,397,129 | 0.30% |
| 2024-04-01 | 16.28 | 16.55 | 16.25 | 16.50 | 14.70 | qfq | 9,919,628 | 162,931,781 | 1.91% |
| 2024-03-29 | 16.06 | 16.19 | 15.91 | 16.19 | 14.43 | qfq | 5,212,169 | 83,791,226 | 0.68% |
| 2024-03-28 | 15.72 | 16.21 | 15.70 | 16.08 | 14.33 | qfq | 5,302,150 | 85,075,159 | 2.10% |
| 2024-03-27 | 16.09 | 16.14 | 15.71 | 15.75 | 14.04 | qfq | 5,528,462 | 88,228,681 | -1.87% |
| 2024-03-26 | 15.83 | 16.14 | 15.83 | 16.05 | 14.30 | qfq | 6,229,447 | 99,766,938 | 1.58% |
| 2024-03-25 | 15.96 | 16.14 | 15.80 | 15.80 | 14.08 | qfq | 4,569,973 | 73,148,657 | -1.19% |
| 2024-03-22 | 16.16 | 16.17 | 15.86 | 15.99 | 14.25 | qfq | 4,769,996 | 76,266,241 | -0.62% |
| 2024-03-21 | 16.22 | 16.28 | 16.00 | 16.09 | 14.34 | qfq | 4,932,472 | 79,451,592 | -0.86% |
| 2024-03-20 | 16.25 | 16.37 | 16.18 | 16.23 | 14.46 | qfq | 4,105,400 | 66,712,276 | -0.25% |
| 2024-03-19 | 16.42 | 16.46 | 16.23 | 16.27 | 14.50 | qfq | 5,331,400 | 87,079,249 | -1.27% |
| 2024-03-18 | 16.48 | 16.55 | 16.31 | 16.48 | 14.69 | qfq | 6,369,066 | 104,619,047 | 0.67% |
| 2024-03-15 | 16.10 | 16.40 | 15.94 | 16.37 | 14.59 | qfq | 7,267,619 | 117,936,205 | 1.99% |
| 2024-03-14 | 16.24 | 16.30 | 15.93 | 16.05 | 14.30 | qfq | 6,521,538 | 104,868,897 | -1.23% |
| 2024-03-13 | 16.39 | 16.46 | 16.18 | 16.25 | 14.48 | qfq | 6,023,235 | 98,049,310 | -0.55% |
| 2024-03-12 | 16.59 | 16.64 | 16.20 | 16.34 | 14.56 | qfq | 6,563,500 | 107,625,960 | -1.27% |
| 2024-03-11 | 16.42 | 16.57 | 16.32 | 16.55 | 14.75 | qfq | 7,403,807 | 122,041,488 | 0.98% |
| 2024-03-08 | 16.10 | 16.47 | 16.08 | 16.39 | 14.61 | qfq | 5,829,500 | 94,922,773 | 1.80% |
| 2024-03-07 | 16.33 | 16.43 | 16.08 | 16.10 | 14.35 | qfq | 6,887,197 | 111,970,134 | -1.23% |
| 2024-03-06 | 16.12 | 16.39 | 16.10 | 16.30 | 14.53 | qfq | 5,977,700 | 97,167,469 | 0.56% |
| 2024-03-05 | 16.20 | 16.32 | 16.02 | 16.21 | 14.45 | qfq | 6,978,435 | 112,772,102 | -0.12% |
| 2024-03-04 | 16.03 | 16.33 | 15.91 | 16.23 | 14.46 | qfq | 8,893,571 | 143,244,090 | 1.00% |
| 2024-03-01 | 16.22 | 16.41 | 15.91 | 16.07 | 14.32 | qfq | 12,719,538 | 204,749,743 | -0.92% |
| 2024-02-29 | 15.30 | 16.23 | 15.26 | 16.22 | 14.45 | qfq | 13,173,406 | 208,518,281 | 5.46% |
| 2024-02-28 | 15.78 | 15.97 | 15.38 | 15.38 | 13.71 | qfq | 10,241,400 | 160,508,535 | -2.66% |
| 2024-02-27 | 15.52 | 15.82 | 15.46 | 15.80 | 14.08 | qfq | 7,175,048 | 112,735,767 | 1.02% |
| 2024-02-26 | 15.67 | 15.86 | 15.51 | 15.64 | 13.94 | qfq | 7,574,487 | 118,714,391 | -0.19% |
| 2024-02-23 | 15.56 | 15.75 | 15.36 | 15.67 | 13.96 | qfq | 6,807,800 | 105,927,095 | 0.71% |
| 2024-02-22 | 15.53 | 15.70 | 15.39 | 15.56 | 13.87 | qfq | 7,187,600 | 111,662,923 | -0.32% |
| 2024-02-21 | 15.20 | 16.03 | 15.16 | 15.61 | 13.91 | qfq | 12,194,047 | 191,699,712 | 2.03% |
| 2024-02-20 | 15.22 | 15.40 | 15.06 | 15.30 | 13.63 | qfq | 6,604,556 | 100,802,344 | 0.00% |
| 2024-02-19 | 15.25 | 15.47 | 15.19 | 15.30 | 13.63 | qfq | 11,231,348 | 172,131,477 | 0.99% |
| 2024-02-08 | 14.70 | 15.33 | 14.70 | 15.15 | 13.50 | qfq | 16,588,087 | 250,945,715 | 4.55% |
| 2024-02-07 | 13.62 | 14.57 | 13.60 | 14.49 | 12.91 | qfq | 12,330,992 | 176,403,290 | 7.10% |
| 2024-02-06 | 12.50 | 13.77 | 12.33 | 13.53 | 12.06 | qfq | 11,304,268 | 148,364,464 | 7.13% |
| 2024-02-05 | 13.47 | 13.47 | 12.24 | 12.63 | 11.26 | qfq | 13,613,046 | 174,260,566 | -6.58% |
| 2024-02-02 | 14.02 | 14.25 | 13.15 | 13.52 | 12.05 | qfq | 9,225,400 | 126,552,949 | -3.57% |
| 2024-02-01 | 14.23 | 14.52 | 13.98 | 14.02 | 12.49 | qfq | 8,780,945 | 124,729,680 | -1.68% |
| 2024-01-31 | 14.45 | 14.68 | 14.25 | 14.26 | 12.71 | qfq | 8,166,327 | 117,840,549 | -1.04% |
| 2024-01-30 | 14.84 | 14.87 | 14.22 | 14.41 | 12.84 | qfq | 10,194,651 | 148,258,743 | -2.90% |
| 2024-01-29 | 15.06 | 15.17 | 14.72 | 14.84 | 13.22 | qfq | 5,515,231 | 82,298,375 | -1.07% |
| 2024-01-26 | 15.02 | 15.15 | 14.90 | 15.00 | 13.37 | qfq | 4,973,600 | 74,804,047 | -0.60% |
| 2024-01-25 | 14.84 | 15.12 | 14.70 | 15.09 | 13.45 | qfq | 6,945,104 | 103,704,003 | 2.31% |
| 2024-01-24 | 14.65 | 14.82 | 14.25 | 14.75 | 13.14 | qfq | 6,553,567 | 95,640,904 | 1.17% |
| 2024-01-23 | 14.42 | 14.66 | 14.22 | 14.58 | 12.99 | qfq | 6,855,834 | 99,194,356 | 0.41% |
| 2024-01-22 | 15.02 | 15.20 | 14.43 | 14.52 | 12.94 | qfq | 7,991,059 | 118,798,786 | -3.84% |
| 2024-01-19 | 15.28 | 15.36 | 15.06 | 15.10 | 13.46 | qfq | 6,397,800 | 97,191,939 | -1.63% |
| 2024-01-18 | 15.21 | 15.44 | 14.91 | 15.35 | 13.68 | qfq | 10,190,851 | 154,359,741 | 0.66% |
| 2024-01-17 | 15.36 | 15.61 | 15.22 | 15.25 | 13.59 | qfq | 9,971,697 | 154,156,524 | -0.20% |
| 2024-01-16 | 15.27 | 15.51 | 15.13 | 15.28 | 13.62 | qfq | 10,074,604 | 154,250,339 | 1.33% |
| 2024-01-15 | 14.98 | 15.18 | 14.80 | 15.08 | 13.44 | qfq | 7,200,400 | 107,987,617 | 1.14% |
| 2024-01-12 | 14.68 | 15.04 | 14.66 | 14.91 | 13.29 | qfq | 6,811,286 | 101,785,708 | 1.15% |
| 2024-01-11 | 14.40 | 14.80 | 14.34 | 14.74 | 13.14 | qfq | 4,890,286 | 71,572,002 | 2.36% |
| 2024-01-10 | 14.40 | 14.53 | 14.32 | 14.40 | 12.83 | qfq | 2,537,432 | 36,571,776 | -0.62% |
| 2024-01-09 | 14.43 | 14.54 | 14.31 | 14.49 | 12.91 | qfq | 3,140,888 | 45,357,417 | 1.26% |
| 2024-01-08 | 14.50 | 14.51 | 14.29 | 14.31 | 12.75 | qfq | 3,955,200 | 56,933,215 | -1.31% |
| 2024-01-05 | 14.72 | 14.78 | 14.44 | 14.50 | 12.92 | qfq | 3,201,000 | 46,764,846 | -1.16% |
| 2024-01-04 | 14.72 | 14.93 | 14.63 | 14.67 | 13.07 | qfq | 3,212,999 | 47,278,852 | -0.47% |
| 2024-01-03 | 14.65 | 14.81 | 14.58 | 14.74 | 13.14 | qfq | 4,072,367 | 59,929,238 | 0.41% |
| 2024-01-02 | 14.31 | 14.79 | 14.30 | 14.68 | 13.08 | qfq | 6,175,100 | 90,422,359 | 1.87% |
| 2023-12-29 | 14.28 | 14.43 | 14.25 | 14.41 | 12.84 | qfq | 2,638,700 | 37,863,646 | 0.77% |
| 2023-12-28 | 14.06 | 14.33 | 13.96 | 14.30 | 12.74 | qfq | 3,185,353 | 45,246,790 | 1.56% |
| 2023-12-27 | 13.96 | 14.09 | 13.88 | 14.08 | 12.55 | qfq | 1,709,778 | 23,902,438 | 0.86% |
| 2023-12-26 | 14.10 | 14.18 | 13.92 | 13.96 | 12.44 | qfq | 2,151,278 | 30,222,978 | -1.27% |
| 2023-12-25 | 14.00 | 14.19 | 13.90 | 14.14 | 12.60 | qfq | 3,254,000 | 45,841,574 | 0.57% |
| 2023-12-22 | 14.08 | 14.22 | 13.98 | 14.06 | 12.53 | qfq | 2,764,400 | 38,926,614 | -0.14% |
| 2023-12-21 | 13.94 | 14.11 | 13.83 | 14.08 | 12.55 | qfq | 2,927,409 | 40,903,678 | 0.79% |
| 2023-12-20 | 14.18 | 14.27 | 13.97 | 13.97 | 12.45 | qfq | 2,533,828 | 35,726,731 | -1.62% |
| 2023-12-19 | 14.27 | 14.33 | 14.13 | 14.20 | 12.65 | qfq | 3,369,600 | 47,818,335 | -0.49% |
| 2023-12-18 | 14.33 | 14.50 | 14.25 | 14.27 | 12.72 | qfq | 3,123,227 | 44,776,754 | -0.76% |
| 2023-12-15 | 14.60 | 14.68 | 14.37 | 14.38 | 12.81 | qfq | 3,189,011 | 46,204,240 | -1.17% |
| 2023-12-14 | 14.66 | 14.78 | 14.55 | 14.55 | 12.97 | qfq | 2,103,400 | 30,835,657 | -0.41% |
| 2023-12-13 | 14.70 | 14.75 | 14.55 | 14.61 | 13.02 | qfq | 3,032,600 | 44,460,336 | -0.75% |
| 2023-12-12 | 14.76 | 14.77 | 14.63 | 14.72 | 13.12 | qfq | 2,478,200 | 36,420,626 | -0.07% |
| 2023-12-11 | 14.30 | 14.75 | 14.22 | 14.73 | 13.13 | qfq | 6,140,749 | 89,436,615 | 2.15% |
| 2023-12-08 | 14.56 | 14.61 | 14.37 | 14.42 | 12.85 | qfq | 5,829,000 | 84,342,492 | -1.17% |
| 2023-12-07 | 14.50 | 14.64 | 14.45 | 14.59 | 13.00 | qfq | 3,004,200 | 43,672,556 | 0.41% |
| 2023-12-06 | 14.54 | 14.65 | 14.50 | 14.53 | 12.95 | qfq | 2,601,096 | 37,855,686 | -0.07% |
| 2023-12-05 | 14.76 | 14.76 | 14.53 | 14.54 | 12.96 | qfq | 3,087,000 | 45,147,234 | -1.49% |
| 2023-12-04 | 14.74 | 14.82 | 14.61 | 14.76 | 13.15 | qfq | 2,713,324 | 40,062,267 | 0.34% |
| 2023-12-01 | 14.80 | 14.85 | 14.65 | 14.71 | 13.11 | qfq | 3,446,572 | 50,700,852 | -0.61% |
| 2023-11-30 | 15.01 | 15.03 | 14.70 | 14.80 | 13.19 | qfq | 4,410,400 | 65,390,623 | -1.66% |
| 2023-11-29 | 15.19 | 15.24 | 15.01 | 15.05 | 13.41 | qfq | 2,943,000 | 44,497,421 | -0.92% |
| 2023-11-28 | 15.06 | 15.22 | 14.96 | 15.19 | 13.54 | qfq | 3,735,217 | 56,523,172 | 0.80% |
| 2023-11-27 | 15.03 | 15.14 | 14.90 | 15.07 | 13.43 | qfq | 3,340,471 | 50,193,993 | 0.47% |
| 2023-11-24 | 15.29 | 15.29 | 14.97 | 15.00 | 13.37 | qfq | 4,007,172 | 60,346,202 | -1.19% |
| 2023-11-23 | 15.01 | 15.27 | 15.00 | 15.18 | 13.53 | qfq | 4,738,207 | 71,877,231 | 1.07% |
| 2023-11-22 | 15.18 | 15.25 | 15.00 | 15.02 | 13.39 | qfq | 4,004,300 | 60,612,839 | -1.05% |
| 2023-11-21 | 15.15 | 15.35 | 15.11 | 15.18 | 13.53 | qfq | 4,969,700 | 75,814,777 | 0.13% |
| 2023-11-20 | 15.17 | 15.26 | 15.06 | 15.16 | 13.51 | qfq | 4,586,400 | 69,399,152 | -0.26% |
| 2023-11-17 | 14.86 | 15.20 | 14.85 | 15.20 | 13.55 | qfq | 6,601,953 | 99,444,329 | 1.88% |
| 2023-11-16 | 15.03 | 15.09 | 14.90 | 14.92 | 13.30 | qfq | 4,829,846 | 72,367,258 | -0.73% |
| 2023-11-15 | 14.60 | 15.04 | 14.56 | 15.03 | 13.39 | qfq | 11,884,534 | 176,733,720 | 3.37% |
| 2023-11-14 | 14.36 | 14.56 | 14.29 | 14.54 | 12.96 | qfq | 5,256,072 | 75,969,820 | 1.18% |
| 2023-11-13 | 14.38 | 14.43 | 14.29 | 14.37 | 12.81 | qfq | 4,427,230 | 63,424,516 | 0.07% |
| 2023-11-10 | 14.36 | 14.39 | 14.28 | 14.36 | 12.80 | qfq | 3,437,898 | 49,261,159 | -0.35% |
| 2023-11-09 | 14.55 | 14.55 | 14.38 | 14.41 | 12.84 | qfq | 4,436,372 | 63,972,234 | -1.10% |
| 2023-11-08 | 14.58 | 14.65 | 14.44 | 14.57 | 12.98 | qfq | 4,341,200 | 63,093,789 | -0.21% |
| 2023-11-07 | 14.79 | 14.80 | 14.57 | 14.60 | 13.01 | qfq | 5,650,334 | 82,694,983 | -1.62% |
| 2023-11-06 | 14.92 | 15.02 | 14.79 | 14.84 | 13.22 | qfq | 7,342,551 | 108,995,711 | -0.67% |
| 2023-11-03 | 14.86 | 14.98 | 14.83 | 14.94 | 13.31 | qfq | 3,088,651 | 46,091,077 | 0.81% |
| 2023-11-02 | 14.95 | 15.04 | 14.82 | 14.82 | 13.21 | qfq | 2,825,407 | 42,141,470 | -0.94% |
| 2023-11-01 | 14.93 | 15.10 | 14.86 | 14.96 | 13.33 | qfq | 4,789,801 | 71,609,032 | 0.20% |
| 2023-10-31 | 15.08 | 15.30 | 14.90 | 14.93 | 13.30 | qfq | 4,607,699 | 69,289,343 | -1.32% |
| 2023-10-30 | 15.00 | 15.20 | 14.90 | 15.13 | 13.48 | qfq | 7,145,273 | 107,893,945 | 0.40% |
| 2023-10-27 | 15.27 | 15.38 | 15.00 | 15.07 | 13.43 | qfq | 9,013,725 | 136,597,018 | 0.40% |
| 2023-10-26 | 14.74 | 15.01 | 14.46 | 15.01 | 13.38 | qfq | 4,863,235 | 71,971,635 | 1.83% |
| 2023-10-25 | 14.56 | 14.81 | 14.56 | 14.74 | 13.14 | qfq | 3,438,700 | 50,582,938 | 1.73% |
| 2023-10-24 | 14.23 | 14.56 | 14.23 | 14.49 | 12.91 | qfq | 3,502,957 | 50,596,934 | 1.97% |
| 2023-10-23 | 14.60 | 14.60 | 14.15 | 14.21 | 12.66 | qfq | 3,858,300 | 55,475,864 | -2.47% |
| 2023-10-20 | 14.54 | 14.77 | 14.53 | 14.57 | 12.98 | qfq | 2,780,700 | 40,676,851 | -0.34% |
| 2023-10-19 | 14.83 | 14.86 | 14.44 | 14.62 | 13.03 | qfq | 5,069,223 | 74,340,245 | -1.88% |
| 2023-10-18 | 15.06 | 15.06 | 14.82 | 14.90 | 13.28 | qfq | 3,953,976 | 59,065,258 | -0.67% |
| 2023-10-17 | 14.92 | 15.00 | 14.84 | 15.00 | 13.37 | qfq | 3,757,435 | 56,106,735 | 0.54% |
| 2023-10-16 | 15.32 | 15.32 | 14.79 | 14.92 | 13.30 | qfq | 5,541,000 | 82,481,004 | -2.16% |
| 2023-10-13 | 15.04 | 15.33 | 15.01 | 15.25 | 13.59 | qfq | 4,279,230 | 65,210,141 | 0.73% |
| 2023-10-12 | 14.95 | 15.27 | 14.92 | 15.14 | 13.49 | qfq | 4,550,900 | 68,874,915 | 1.75% |
| 2023-10-11 | 14.89 | 15.08 | 14.75 | 14.88 | 13.26 | qfq | 5,067,699 | 75,823,600 | 0.07% |
| 2023-10-10 | 15.31 | 15.31 | 14.65 | 14.87 | 13.25 | qfq | 7,701,200 | 114,395,074 | -3.06% |
| 2023-10-09 | 15.24 | 15.43 | 15.12 | 15.34 | 13.67 | qfq | 6,158,000 | 94,293,626 | 1.32% |
| 2023-09-28 | 14.91 | 15.19 | 14.88 | 15.14 | 13.49 | qfq | 3,766,808 | 56,889,797 | 1.82% |
| 2023-09-27 | 15.00 | 15.06 | 14.84 | 14.87 | 13.25 | qfq | 4,288,342 | 64,032,838 | -0.87% |
| 2023-09-26 | 15.15 | 15.19 | 14.98 | 15.00 | 13.37 | qfq | 2,997,300 | 45,100,122 | -0.99% |
| 2023-09-25 | 15.21 | 15.38 | 15.10 | 15.15 | 13.50 | qfq | 4,245,900 | 64,630,302 | -0.66% |
| 2023-09-22 | 15.02 | 15.26 | 14.93 | 15.25 | 13.59 | qfq | 3,644,900 | 55,047,117 | 1.80% |
| 2023-09-21 | 15.10 | 15.20 | 14.93 | 14.98 | 13.35 | qfq | 4,070,555 | 61,142,429 | -1.25% |
| 2023-09-20 | 15.22 | 15.33 | 15.15 | 15.17 | 13.52 | qfq | 2,948,630 | 44,905,497 | -0.52% |
| 2023-09-19 | 15.35 | 15.46 | 15.18 | 15.25 | 13.59 | qfq | 4,410,682 | 67,523,517 | -0.46% |
| 2023-09-18 | 15.13 | 15.35 | 14.84 | 15.32 | 13.65 | qfq | 4,441,755 | 67,279,854 | 0.79% |
| 2023-09-15 | 15.28 | 15.35 | 15.06 | 15.20 | 13.55 | qfq | 4,947,500 | 75,017,284 | -0.07% |
| 2023-09-14 | 15.35 | 15.48 | 15.19 | 15.21 | 13.55 | qfq | 3,720,548 | 56,896,562 | -0.91% |
| 2023-09-13 | 15.63 | 15.67 | 15.29 | 15.35 | 13.68 | qfq | 5,179,656 | 79,856,630 | -1.98% |
| 2023-09-12 | 15.45 | 15.93 | 15.37 | 15.66 | 13.96 | qfq | 11,319,648 | 177,645,729 | 1.49% |
| 2023-09-11 | 15.12 | 15.47 | 15.02 | 15.43 | 13.75 | qfq | 5,987,545 | 91,584,800 | 2.25% |
| 2023-09-08 | 15.22 | 15.22 | 14.99 | 15.09 | 13.45 | qfq | 4,003,243 | 60,329,874 | -0.46% |
| 2023-09-07 | 15.32 | 15.53 | 15.08 | 15.16 | 13.51 | qfq | 6,299,248 | 96,075,361 | -1.43% |
| 2023-09-06 | 15.18 | 15.41 | 15.15 | 15.38 | 13.71 | qfq | 8,400,307 | 128,654,521 | 1.32% |
| 2023-09-05 | 15.78 | 15.78 | 15.03 | 15.18 | 13.53 | qfq | 14,300,811 | 217,545,589 | -3.56% |
| 2023-09-04 | 15.52 | 16.07 | 15.51 | 15.74 | 14.03 | qfq | 12,313,249 | 194,485,951 | 1.88% |
| 2023-09-01 | 15.41 | 15.57 | 15.28 | 15.45 | 13.77 | qfq | 7,113,110 | 109,629,144 | 0.91% |
| 2023-08-31 | 15.33 | 15.59 | 15.28 | 15.31 | 13.64 | qfq | 7,467,490 | 115,164,610 | -0.39% |
| 2023-08-30 | 15.95 | 16.13 | 15.31 | 15.37 | 13.70 | qfq | 10,852,701 | 169,012,731 | -3.03% |
| 2023-08-29 | 15.45 | 16.14 | 15.42 | 15.85 | 14.12 | qfq | 7,700,342 | 121,521,163 | 2.06% |
| 2023-08-28 | 16.13 | 16.16 | 15.46 | 15.53 | 13.84 | qfq | 5,428,322 | 85,166,689 | 1.30% |
| 2023-08-25 | 15.54 | 15.59 | 15.29 | 15.33 | 13.66 | qfq | 3,654,937 | 56,296,920 | -1.54% |
| 2023-08-24 | 15.43 | 15.69 | 15.29 | 15.57 | 13.88 | qfq | 3,483,125 | 54,051,352 | 1.43% |
| 2023-08-23 | 15.52 | 15.57 | 15.32 | 15.35 | 13.68 | qfq | 3,150,680 | 48,672,704 | -1.16% |
| 2023-08-22 | 15.48 | 15.58 | 15.26 | 15.53 | 13.84 | qfq | 4,128,024 | 63,662,312 | 0.39% |
| 2023-08-21 | 15.44 | 15.69 | 15.43 | 15.47 | 13.79 | qfq | 3,562,000 | 55,422,121 | -0.19% |
| 2023-08-18 | 15.64 | 15.76 | 15.50 | 15.50 | 13.81 | qfq | 3,033,723 | 47,414,446 | -0.83% |
| 2023-08-17 | 15.53 | 15.67 | 15.42 | 15.63 | 13.93 | qfq | 2,988,600 | 46,451,633 | 0.77% |
| 2023-08-16 | 15.70 | 15.70 | 15.50 | 15.51 | 13.82 | qfq | 2,914,400 | 45,417,677 | -1.08% |
| 2023-08-15 | 15.70 | 15.92 | 15.59 | 15.68 | 13.97 | qfq | 2,943,600 | 46,347,195 | -0.57% |
| 2023-08-14 | 15.53 | 15.77 | 15.43 | 15.77 | 14.05 | qfq | 4,598,073 | 71,645,458 | 0.96% |
| 2023-08-11 | 16.02 | 16.02 | 15.60 | 15.62 | 13.92 | qfq | 4,094,700 | 64,434,573 | -2.19% |
| 2023-08-10 | 15.96 | 16.05 | 15.75 | 15.97 | 14.23 | qfq | 5,421,733 | 86,502,851 | 0.63% |
| 2023-08-09 | 16.18 | 16.24 | 15.83 | 15.87 | 14.14 | qfq | 6,611,761 | 105,259,854 | -2.28% |
| 2023-08-08 | 16.13 | 16.40 | 16.09 | 16.24 | 14.47 | qfq | 3,471,300 | 56,362,335 | 0.68% |
| 2023-08-07 | 16.11 | 16.26 | 16.01 | 16.13 | 14.37 | qfq | 3,644,400 | 58,844,829 | -0.31% |
| 2023-08-04 | 16.15 | 16.36 | 16.06 | 16.18 | 14.42 | qfq | 4,414,700 | 71,727,570 | 0.19% |
| 2023-08-03 | 16.30 | 16.33 | 16.07 | 16.15 | 14.39 | qfq | 4,488,717 | 72,460,301 | -1.34% |
| 2023-08-02 | 16.40 | 16.42 | 16.22 | 16.37 | 14.59 | qfq | 3,507,319 | 57,204,362 | 0.12% |
| 2023-08-01 | 16.30 | 16.48 | 16.18 | 16.35 | 14.57 | qfq | 4,733,319 | 77,323,884 | 0.00% |
| 2023-07-31 | 16.18 | 16.50 | 16.18 | 16.35 | 14.57 | qfq | 6,207,996 | 101,680,100 | 0.62% |
| 2023-07-28 | 16.10 | 16.35 | 15.91 | 16.25 | 14.48 | qfq | 5,719,184 | 92,284,459 | 0.25% |
| 2023-07-27 | 16.49 | 16.61 | 16.13 | 16.21 | 14.45 | qfq | 8,058,700 | 131,579,717 | -1.28% |
| 2023-07-26 | 16.80 | 16.82 | 16.37 | 16.42 | 14.63 | qfq | 6,952,933 | 114,805,124 | -2.49% |
| 2023-07-25 | 16.88 | 17.05 | 16.69 | 16.84 | 15.01 | qfq | 6,110,347 | 102,916,355 | -0.12% |
| 2023-07-24 | 16.82 | 17.10 | 16.65 | 16.86 | 15.02 | qfq | 6,103,700 | 103,338,230 | 1.14% |
| 2023-07-21 | 16.74 | 16.82 | 16.57 | 16.67 | 14.86 | qfq | 5,146,689 | 85,908,735 | -1.07% |
| 2023-07-20 | 17.14 | 17.33 | 16.82 | 16.85 | 15.02 | qfq | 7,829,739 | 133,048,417 | -3.55% |
| 2023-07-19 | 17.44 | 17.64 | 17.23 | 17.47 | 15.32 | qfq | 8,920,838 | 155,573,225 | -0.06% |
| 2023-07-18 | 17.07 | 17.63 | 17.02 | 17.48 | 15.33 | qfq | 12,691,485 | 220,672,027 | 2.64% |
| 2023-07-17 | 16.75 | 17.43 | 16.67 | 17.03 | 14.93 | qfq | 17,194,140 | 293,491,725 | 0.12% |