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
中海油服601808.SH
最近收盘价11.572026-07-17
最近交易日2026-07-17
成交量（股）21,479,481
成交额（元）250,880,265
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.2825 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.2306 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.21 | — | — | — | 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 | 11.67 | 11.94 | 11.48 | 11.57 | 11.57 | qfq | 21,479,481 | 250,880,265 | -0.94% |
| 2026-07-16 | 11.55 | 11.75 | 11.37 | 11.68 | 11.68 | qfq | 24,008,896 | 277,877,485 | 0.95% |
| 2026-07-15 | 11.50 | 11.72 | 11.40 | 11.57 | 11.57 | qfq | 27,997,888 | 324,204,316 | -1.11% |
| 2026-07-14 | 11.58 | 11.90 | 11.50 | 11.70 | 11.70 | qfq | 43,038,309 | 503,532,772 | 2.81% |
| 2026-07-13 | 11.46 | 11.54 | 11.27 | 11.38 | 11.38 | qfq | 20,972,496 | 238,443,665 | 0.80% |
| 2026-07-10 | 11.00 | 11.30 | 10.83 | 11.29 | 11.29 | qfq | 28,039,945 | 311,904,155 | 0.09% |
| 2026-07-09 | 11.88 | 11.88 | 11.27 | 11.28 | 11.28 | qfq | 36,733,148 | 423,796,634 | -3.01% |
| 2026-07-08 | 11.24 | 11.65 | 11.15 | 11.63 | 11.63 | qfq | 39,871,058 | 458,343,085 | 5.25% |
| 2026-07-07 | 11.35 | 11.35 | 11.00 | 11.05 | 11.05 | qfq | 15,275,697 | 169,438,444 | -2.73% |
| 2026-07-06 | 11.21 | 11.39 | 11.08 | 11.36 | 11.36 | qfq | 16,734,561 | 188,886,773 | 1.43% |
| 2026-07-03 | 10.98 | 11.25 | 10.96 | 11.20 | 11.20 | qfq | 17,228,901 | 192,110,242 | 2.38% |
| 2026-07-02 | 10.73 | 11.02 | 10.70 | 10.94 | 10.94 | qfq | 20,703,628 | 225,424,548 | 0.92% |
| 2026-07-01 | 10.79 | 10.98 | 10.69 | 10.84 | 10.84 | qfq | 15,838,705 | 171,767,801 | 0.28% |
| 2026-06-30 | 10.86 | 10.92 | 10.68 | 10.81 | 10.81 | qfq | 11,705,700 | 126,083,711 | -0.92% |
| 2026-06-29 | 10.79 | 10.98 | 10.53 | 10.91 | 10.91 | qfq | 16,371,041 | 176,893,845 | 1.11% |
| 2026-06-26 | 11.15 | 11.18 | 10.77 | 10.79 | 10.79 | qfq | 15,086,637 | 164,007,354 | -2.71% |
| 2026-06-25 | 11.21 | 11.25 | 10.95 | 11.09 | 11.09 | qfq | 18,358,964 | 203,385,334 | -1.60% |
| 2026-06-24 | 11.60 | 11.62 | 11.22 | 11.27 | 11.27 | qfq | 21,116,032 | 239,819,469 | -2.84% |
| 2026-06-23 | 11.86 | 12.03 | 11.53 | 11.60 | 11.60 | qfq | 21,453,112 | 252,848,386 | -2.68% |
| 2026-06-22 | 11.85 | 11.94 | 11.63 | 11.92 | 11.92 | qfq | 23,620,148 | 278,504,513 | 0.42% |
| 2026-06-18 | 11.95 | 11.98 | 11.81 | 11.87 | 11.87 | qfq | 12,148,246 | 144,334,275 | -1.08% |
| 2026-06-17 | 12.00 | 12.04 | 11.90 | 12.00 | 12.00 | qfq | 14,490,003 | 173,239,237 | -0.58% |
| 2026-06-16 | 12.37 | 12.38 | 12.01 | 12.07 | 12.07 | qfq | 15,751,173 | 190,613,360 | -2.58% |
| 2026-06-15 | 12.34 | 12.47 | 12.17 | 12.39 | 12.39 | qfq | 21,527,992 | 265,790,861 | -0.96% |
| 2026-06-12 | 12.00 | 12.51 | 12.00 | 12.51 | 12.51 | qfq | 34,038,388 | 419,314,088 | 2.21% |
| 2026-06-11 | 12.22 | 12.37 | 12.15 | 12.24 | 12.24 | qfq | 16,530,110 | 202,301,242 | -0.97% |
| 2026-06-10 | 12.55 | 12.58 | 12.26 | 12.36 | 12.08 | qfq | 16,154,869 | 200,266,082 | -1.51% |
| 2026-06-09 | 12.73 | 12.76 | 12.42 | 12.55 | 12.26 | qfq | 17,998,242 | 225,279,400 | -2.03% |
| 2026-06-08 | 12.84 | 13.13 | 12.72 | 12.81 | 12.52 | qfq | 19,790,050 | 254,754,756 | -1.08% |
| 2026-06-05 | 12.88 | 13.15 | 12.88 | 12.95 | 12.65 | qfq | 17,169,063 | 223,547,201 | 0.00% |
| 2026-06-04 | 12.97 | 13.10 | 12.71 | 12.95 | 12.65 | qfq | 19,715,961 | 253,997,087 | -1.15% |
| 2026-06-03 | 13.07 | 13.13 | 12.82 | 13.10 | 12.80 | qfq | 20,353,645 | 264,351,964 | 0.23% |
| 2026-06-02 | 13.16 | 13.26 | 12.96 | 13.07 | 12.77 | qfq | 20,656,049 | 270,403,808 | -0.15% |
| 2026-06-01 | 13.04 | 13.14 | 13.01 | 13.09 | 12.79 | qfq | 22,254,474 | 290,965,119 | 0.46% |
| 2026-05-29 | 13.03 | 13.12 | 12.95 | 13.03 | 12.73 | qfq | 15,713,225 | 204,941,985 | -0.15% |
| 2026-05-28 | 13.19 | 13.30 | 13.02 | 13.05 | 12.75 | qfq | 13,198,230 | 173,065,412 | -0.91% |
| 2026-05-27 | 13.38 | 13.41 | 13.09 | 13.17 | 12.87 | qfq | 15,749,529 | 207,947,427 | -1.86% |
| 2026-05-26 | 13.56 | 13.56 | 13.33 | 13.42 | 13.11 | qfq | 14,373,649 | 192,646,577 | -0.67% |
| 2026-05-25 | 13.54 | 13.62 | 13.40 | 13.51 | 13.20 | qfq | 15,604,409 | 210,865,720 | -1.46% |
| 2026-05-22 | 13.66 | 13.74 | 13.53 | 13.71 | 13.40 | qfq | 16,716,553 | 228,221,916 | 0.22% |
| 2026-05-21 | 13.98 | 14.01 | 13.66 | 13.68 | 13.37 | qfq | 24,384,252 | 337,745,235 | -3.53% |
| 2026-05-20 | 14.25 | 14.38 | 14.13 | 14.18 | 13.86 | qfq | 17,426,990 | 247,956,554 | -0.70% |
| 2026-05-19 | 14.16 | 14.29 | 14.06 | 14.28 | 13.95 | qfq | 22,345,032 | 317,629,462 | 0.42% |
| 2026-05-18 | 14.29 | 14.39 | 14.06 | 14.22 | 13.89 | qfq | 27,277,579 | 387,666,877 | 0.85% |
| 2026-05-15 | 14.14 | 14.25 | 14.07 | 14.10 | 13.78 | qfq | 17,662,094 | 249,993,651 | -0.14% |
| 2026-05-14 | 14.24 | 14.26 | 14.12 | 14.12 | 13.80 | qfq | 15,433,676 | 218,832,194 | -1.05% |
| 2026-05-13 | 14.31 | 14.37 | 14.16 | 14.27 | 13.94 | qfq | 19,828,677 | 282,823,075 | -0.28% |
| 2026-05-12 | 14.44 | 14.52 | 14.28 | 14.31 | 13.98 | qfq | 15,128,227 | 217,232,501 | -0.76% |
| 2026-05-11 | 14.48 | 14.54 | 14.35 | 14.42 | 14.09 | qfq | 19,880,191 | 286,794,743 | 0.00% |
| 2026-05-08 | 14.53 | 14.55 | 14.38 | 14.42 | 14.09 | qfq | 18,338,771 | 264,761,847 | -0.07% |
| 2026-05-07 | 14.67 | 14.72 | 14.35 | 14.43 | 14.10 | qfq | 28,248,956 | 408,565,722 | -2.89% |
| 2026-05-06 | 14.95 | 14.95 | 14.55 | 14.86 | 14.52 | qfq | 26,387,066 | 388,774,081 | -1.59% |
| 2026-04-30 | 15.25 | 15.27 | 15.02 | 15.10 | 14.75 | qfq | 18,716,690 | 283,055,221 | -0.33% |
| 2026-04-29 | 15.17 | 15.23 | 14.95 | 15.15 | 14.80 | qfq | 24,863,919 | 375,584,137 | 0.40% |
| 2026-04-28 | 14.92 | 15.12 | 14.81 | 15.09 | 14.75 | qfq | 21,137,051 | 316,695,092 | 0.87% |
| 2026-04-27 | 14.94 | 15.10 | 14.85 | 14.96 | 14.62 | qfq | 18,125,847 | 271,537,825 | -0.07% |
| 2026-04-24 | 15.24 | 15.35 | 14.90 | 14.97 | 14.63 | qfq | 23,081,234 | 348,229,947 | -1.77% |
| 2026-04-23 | 14.82 | 15.33 | 14.81 | 15.24 | 14.89 | qfq | 39,701,811 | 600,799,340 | 2.08% |
| 2026-04-22 | 15.15 | 15.18 | 14.88 | 14.93 | 14.59 | qfq | 21,349,169 | 319,693,659 | -1.52% |
| 2026-04-21 | 15.17 | 15.25 | 15.08 | 15.16 | 14.81 | qfq | 15,233,259 | 230,612,008 | -0.39% |
| 2026-04-20 | 15.28 | 15.28 | 15.03 | 15.22 | 14.87 | qfq | 18,749,007 | 284,054,733 | -0.20% |
| 2026-04-17 | 15.26 | 15.35 | 15.11 | 15.25 | 14.90 | qfq | 16,269,395 | 247,226,185 | -0.59% |
| 2026-04-16 | 15.18 | 15.34 | 15.11 | 15.34 | 14.99 | qfq | 17,445,014 | 265,308,085 | 0.20% |
| 2026-04-15 | 15.45 | 15.48 | 15.17 | 15.31 | 14.96 | qfq | 28,174,422 | 430,698,893 | -2.48% |
| 2026-04-14 | 15.76 | 15.82 | 15.59 | 15.70 | 15.34 | qfq | 22,653,234 | 355,066,034 | -2.00% |
| 2026-04-13 | 16.20 | 16.23 | 15.68 | 16.02 | 15.65 | qfq | 30,758,338 | 489,549,289 | 1.07% |
| 2026-04-10 | 15.58 | 15.95 | 15.54 | 15.85 | 15.49 | qfq | 22,839,437 | 360,668,324 | 0.89% |
| 2026-04-09 | 15.76 | 15.85 | 15.53 | 15.71 | 15.35 | qfq | 27,919,520 | 438,012,282 | 0.58% |
| 2026-04-08 | 15.30 | 15.69 | 15.24 | 15.62 | 15.26 | qfq | 38,403,970 | 595,296,425 | -3.10% |
| 2026-04-07 | 15.67 | 16.16 | 15.48 | 16.12 | 15.75 | qfq | 22,694,918 | 361,519,302 | 1.70% |
| 2026-04-03 | 16.14 | 16.14 | 15.63 | 15.85 | 15.49 | qfq | 25,070,047 | 396,750,585 | -1.86% |
| 2026-04-02 | 15.59 | 16.17 | 15.54 | 16.15 | 15.78 | qfq | 42,598,052 | 681,182,807 | 3.99% |
| 2026-04-01 | 15.71 | 15.88 | 15.50 | 15.53 | 15.18 | qfq | 33,422,567 | 524,451,758 | -1.65% |
| 2026-03-31 | 16.12 | 16.36 | 15.76 | 15.79 | 15.43 | qfq | 24,258,347 | 388,307,997 | -2.47% |
| 2026-03-30 | 16.83 | 16.98 | 16.15 | 16.19 | 15.82 | qfq | 29,790,636 | 489,179,910 | -2.12% |
| 2026-03-27 | 16.70 | 16.70 | 16.20 | 16.54 | 16.16 | qfq | 29,447,688 | 483,941,498 | -0.96% |
| 2026-03-26 | 16.42 | 16.71 | 16.29 | 16.70 | 16.32 | qfq | 32,081,369 | 530,522,181 | 1.71% |
| 2026-03-25 | 15.98 | 16.49 | 15.87 | 16.42 | 16.04 | qfq | 28,937,579 | 469,429,149 | 0.37% |
| 2026-03-24 | 16.09 | 16.39 | 15.98 | 16.36 | 15.99 | qfq | 30,198,584 | 488,919,951 | 0.18% |
| 2026-03-23 | 16.88 | 16.88 | 16.20 | 16.33 | 15.96 | qfq | 33,974,425 | 561,667,540 | -2.86% |
| 2026-03-20 | 16.80 | 16.99 | 16.60 | 16.81 | 16.43 | qfq | 33,418,475 | 560,285,656 | -3.34% |
| 2026-03-19 | 17.63 | 17.80 | 17.11 | 17.39 | 16.99 | qfq | 44,668,352 | 779,187,370 | 1.70% |
| 2026-03-18 | 17.46 | 17.46 | 16.83 | 17.10 | 16.71 | qfq | 33,602,386 | 572,213,738 | -3.77% |
| 2026-03-17 | 17.57 | 17.92 | 17.33 | 17.77 | 17.36 | qfq | 38,243,416 | 672,302,931 | -0.28% |
| 2026-03-16 | 17.99 | 18.49 | 17.76 | 17.82 | 17.41 | qfq | 39,803,501 | 719,360,427 | 0.73% |
| 2026-03-13 | 18.32 | 18.40 | 17.63 | 17.69 | 17.29 | qfq | 34,909,594 | 626,459,999 | -1.89% |
| 2026-03-12 | 18.46 | 18.58 | 18.00 | 18.03 | 17.62 | qfq | 52,543,845 | 959,204,913 | -0.55% |
| 2026-03-11 | 17.60 | 18.20 | 17.56 | 18.13 | 17.72 | qfq | 54,560,880 | 975,234,026 | 1.34% |
| 2026-03-10 | 17.99 | 18.22 | 17.50 | 17.89 | 17.48 | qfq | 64,930,357 | 1,160,056,222 | -6.87% |
| 2026-03-09 | 20.55 | 20.55 | 18.93 | 19.21 | 18.77 | qfq | 108,398,232 | 2,160,750,749 | 2.51% |
| 2026-03-06 | 18.88 | 19.10 | 18.32 | 18.74 | 18.31 | qfq | 71,114,003 | 1,327,560,760 | -5.35% |
| 2026-03-05 | 19.83 | 21.52 | 18.70 | 19.80 | 19.35 | qfq | 123,605,841 | 2,404,909,871 | -4.26% |
| 2026-03-04 | 21.00 | 21.85 | 18.38 | 20.68 | 20.21 | qfq | 169,937,792 | 3,467,720,067 | 1.27% |
| 2026-03-03 | 19.46 | 20.42 | 19.20 | 20.42 | 19.95 | qfq | 115,918,077 | 2,301,638,323 | 10.02% |
| 2026-03-02 | 18.56 | 18.56 | 18.03 | 18.56 | 18.14 | qfq | 149,529,978 | 2,760,466,271 | 10.02% |
| 2026-02-27 | 16.88 | 17.05 | 16.64 | 16.87 | 16.48 | qfq | 27,281,606 | 459,247,129 | -0.06% |
| 2026-02-26 | 17.03 | 17.30 | 16.70 | 16.88 | 16.49 | qfq | 32,574,378 | 551,287,779 | -1.00% |
| 2026-02-25 | 17.38 | 17.46 | 16.94 | 17.05 | 16.66 | qfq | 64,032,687 | 1,099,919,870 | -1.90% |
| 2026-02-24 | 16.28 | 17.38 | 16.18 | 17.38 | 16.98 | qfq | 39,062,135 | 668,560,604 | 10.00% |
| 2026-02-13 | 15.80 | 15.88 | 15.51 | 15.80 | 15.44 | qfq | 19,676,906 | 309,199,594 | -1.92% |
| 2026-02-12 | 16.10 | 16.35 | 16.01 | 16.11 | 15.74 | qfq | 21,229,322 | 343,365,230 | 0.44% |
| 2026-02-11 | 15.50 | 16.10 | 15.50 | 16.04 | 15.67 | qfq | 23,717,441 | 377,710,154 | 2.43% |
| 2026-02-10 | 15.68 | 15.83 | 15.50 | 15.66 | 15.30 | qfq | 15,632,983 | 244,900,018 | 0.58% |
| 2026-02-09 | 15.73 | 15.79 | 15.50 | 15.57 | 15.21 | qfq | 17,864,900 | 278,681,216 | -0.83% |
| 2026-02-06 | 15.30 | 15.87 | 15.09 | 15.70 | 15.34 | qfq | 23,743,562 | 370,102,224 | 1.36% |
| 2026-02-05 | 15.80 | 16.01 | 15.38 | 15.49 | 15.14 | qfq | 19,633,829 | 306,392,929 | -2.33% |
| 2026-02-04 | 15.72 | 15.94 | 15.51 | 15.86 | 15.50 | qfq | 31,005,063 | 488,328,059 | 1.93% |
| 2026-02-03 | 15.66 | 15.74 | 15.29 | 15.56 | 15.20 | qfq | 23,970,792 | 370,981,733 | 0.65% |
| 2026-02-02 | 15.83 | 16.19 | 15.43 | 15.46 | 15.11 | qfq | 42,317,700 | 666,185,481 | -6.59% |
| 2026-01-30 | 16.97 | 17.21 | 16.03 | 16.55 | 16.17 | qfq | 59,628,361 | 986,269,109 | -3.83% |
| 2026-01-29 | 17.00 | 17.38 | 16.22 | 17.21 | 16.82 | qfq | 84,626,682 | 1,428,294,440 | 3.05% |
| 2026-01-28 | 16.41 | 17.19 | 16.18 | 16.70 | 16.32 | qfq | 57,060,702 | 953,119,392 | 3.73% |
| 2026-01-27 | 16.36 | 16.66 | 16.01 | 16.10 | 15.73 | qfq | 35,214,207 | 570,812,485 | -1.59% |
| 2026-01-26 | 15.76 | 16.50 | 15.76 | 16.36 | 15.99 | qfq | 45,955,616 | 743,119,224 | 5.68% |
| 2026-01-23 | 15.50 | 15.64 | 15.35 | 15.48 | 15.13 | qfq | 21,258,704 | 329,112,616 | -1.09% |
| 2026-01-22 | 15.14 | 15.95 | 15.14 | 15.65 | 15.29 | qfq | 33,843,101 | 530,776,211 | 3.78% |
| 2026-01-21 | 14.93 | 15.15 | 14.85 | 15.08 | 14.74 | qfq | 16,190,303 | 243,021,535 | 0.94% |
| 2026-01-20 | 15.00 | 15.03 | 14.78 | 14.94 | 14.60 | qfq | 14,846,528 | 221,118,014 | 0.00% |
| 2026-01-19 | 14.83 | 15.03 | 14.66 | 14.94 | 14.60 | qfq | 18,019,556 | 268,607,895 | 0.95% |
| 2026-01-16 | 15.27 | 15.30 | 14.71 | 14.80 | 14.46 | qfq | 26,552,746 | 395,653,323 | -4.88% |
| 2026-01-15 | 15.50 | 15.59 | 15.25 | 15.56 | 15.20 | qfq | 25,398,894 | 391,786,514 | -0.13% |
| 2026-01-14 | 15.50 | 16.00 | 15.35 | 15.58 | 15.22 | qfq | 49,478,647 | 774,161,975 | 1.90% |
| 2026-01-13 | 14.62 | 15.53 | 14.62 | 15.29 | 14.94 | qfq | 53,326,366 | 807,499,975 | 6.03% |
| 2026-01-12 | 14.55 | 14.55 | 14.32 | 14.42 | 14.09 | qfq | 17,119,839 | 246,563,294 | -0.83% |
| 2026-01-09 | 14.45 | 14.61 | 14.31 | 14.54 | 14.21 | qfq | 22,166,783 | 320,563,190 | 1.68% |
| 2026-01-08 | 14.05 | 14.36 | 13.98 | 14.30 | 13.97 | qfq | 12,689,748 | 180,333,520 | 1.42% |
| 2026-01-07 | 14.32 | 14.32 | 14.06 | 14.10 | 13.78 | qfq | 14,783,338 | 209,292,682 | -2.42% |
| 2026-01-06 | 14.06 | 14.45 | 14.05 | 14.45 | 14.12 | qfq | 19,153,151 | 273,879,938 | 2.19% |
| 2026-01-05 | 14.49 | 14.59 | 14.05 | 14.14 | 13.82 | qfq | 27,858,700 | 396,896,791 | 0.71% |
| 2025-12-31 | 14.05 | 14.17 | 13.96 | 14.04 | 13.72 | qfq | 7,709,063 | 108,163,930 | 0.07% |
| 2025-12-30 | 14.02 | 14.15 | 13.86 | 14.03 | 13.71 | qfq | 10,214,500 | 143,390,060 | 0.72% |
| 2025-12-29 | 13.86 | 14.03 | 13.81 | 13.93 | 13.61 | qfq | 8,968,610 | 125,123,209 | 0.43% |
| 2025-12-26 | 13.80 | 13.91 | 13.77 | 13.87 | 13.55 | qfq | 6,394,516 | 88,539,726 | 0.51% |
| 2025-12-25 | 13.84 | 13.89 | 13.76 | 13.80 | 13.48 | qfq | 6,870,502 | 94,990,409 | -0.29% |
| 2025-12-24 | 13.71 | 13.86 | 13.67 | 13.84 | 13.52 | qfq | 6,932,722 | 95,656,099 | 0.73% |
| 2025-12-23 | 13.74 | 13.82 | 13.71 | 13.74 | 13.43 | qfq | 6,513,941 | 89,518,838 | 0.22% |
| 2025-12-22 | 13.76 | 13.76 | 13.66 | 13.71 | 13.40 | qfq | 6,259,506 | 85,805,302 | -0.07% |
| 2025-12-19 | 13.73 | 13.78 | 13.67 | 13.72 | 13.41 | qfq | 7,016,438 | 96,281,748 | -0.44% |
| 2025-12-18 | 13.66 | 13.82 | 13.61 | 13.78 | 13.47 | qfq | 8,919,500 | 122,414,832 | 1.10% |
| 2025-12-17 | 13.52 | 13.65 | 13.44 | 13.63 | 13.32 | qfq | 7,448,768 | 100,945,219 | 0.37% |
| 2025-12-16 | 13.79 | 13.80 | 13.50 | 13.58 | 13.27 | qfq | 10,835,750 | 147,200,781 | -1.38% |
| 2025-12-15 | 13.81 | 13.85 | 13.73 | 13.77 | 13.46 | qfq | 7,223,700 | 99,592,989 | 0.15% |
| 2025-12-12 | 13.77 | 13.81 | 13.72 | 13.75 | 13.44 | qfq | 9,147,501 | 125,832,892 | 0.07% |
| 2025-12-11 | 13.87 | 13.93 | 13.73 | 13.74 | 13.43 | qfq | 7,760,399 | 107,156,785 | -0.79% |
| 2025-12-10 | 13.91 | 13.94 | 13.81 | 13.85 | 13.53 | qfq | 7,317,444 | 101,423,404 | -0.72% |
| 2025-12-09 | 14.09 | 14.20 | 13.92 | 13.95 | 13.63 | qfq | 8,953,477 | 125,395,081 | -1.48% |
| 2025-12-08 | 14.33 | 14.37 | 14.07 | 14.16 | 13.84 | qfq | 8,900,914 | 125,964,823 | -1.39% |
| 2025-12-05 | 14.30 | 14.45 | 14.26 | 14.36 | 14.03 | qfq | 6,765,364 | 97,133,018 | 0.42% |
| 2025-12-04 | 14.33 | 14.47 | 14.27 | 14.30 | 13.97 | qfq | 6,386,015 | 91,612,457 | -0.35% |
| 2025-12-03 | 14.36 | 14.42 | 14.26 | 14.35 | 14.02 | qfq | 6,747,510 | 96,807,380 | -0.42% |
| 2025-12-02 | 14.30 | 14.44 | 14.20 | 14.41 | 14.08 | qfq | 9,051,081 | 129,928,147 | 0.84% |
| 2025-12-01 | 13.99 | 14.32 | 13.99 | 14.29 | 13.96 | qfq | 11,886,929 | 168,778,736 | 2.29% |
| 2025-11-28 | 14.01 | 14.03 | 13.91 | 13.97 | 13.65 | qfq | 6,394,401 | 89,322,578 | -0.14% |
| 2025-11-27 | 13.95 | 14.03 | 13.89 | 13.99 | 13.67 | qfq | 5,805,996 | 81,053,863 | 0.00% |
| 2025-11-26 | 14.11 | 14.18 | 13.97 | 13.99 | 13.67 | qfq | 10,153,387 | 142,394,183 | -1.20% |
| 2025-11-25 | 14.25 | 14.35 | 14.12 | 14.16 | 13.84 | qfq | 10,877,631 | 154,578,041 | 0.14% |
| 2025-11-24 | 14.30 | 14.40 | 14.12 | 14.14 | 13.82 | qfq | 9,106,400 | 129,456,929 | -0.91% |
| 2025-11-21 | 14.45 | 14.60 | 14.24 | 14.27 | 13.94 | qfq | 11,071,069 | 159,620,207 | -1.59% |
| 2025-11-20 | 14.70 | 14.77 | 14.50 | 14.50 | 14.17 | qfq | 8,892,300 | 129,787,569 | -2.23% |
| 2025-11-19 | 14.62 | 14.89 | 14.62 | 14.83 | 14.49 | qfq | 10,912,419 | 161,186,540 | 1.64% |
| 2025-11-18 | 14.80 | 14.84 | 14.53 | 14.59 | 14.26 | qfq | 7,565,300 | 110,634,581 | -1.49% |
| 2025-11-17 | 14.84 | 14.95 | 14.62 | 14.81 | 14.47 | qfq | 8,902,994 | 131,556,408 | 0.27% |
| 2025-11-14 | 14.75 | 15.01 | 14.69 | 14.77 | 14.43 | qfq | 9,469,800 | 140,912,165 | 0.00% |
| 2025-11-13 | 14.80 | 14.81 | 14.62 | 14.77 | 14.43 | qfq | 14,539,580 | 214,212,117 | -1.20% |
| 2025-11-12 | 14.86 | 15.17 | 14.81 | 14.95 | 14.61 | qfq | 16,051,138 | 241,086,126 | 0.95% |
| 2025-11-11 | 14.86 | 14.97 | 14.80 | 14.81 | 14.47 | qfq | 8,194,711 | 121,890,370 | -0.54% |
| 2025-11-10 | 14.86 | 14.96 | 14.61 | 14.89 | 14.55 | qfq | 11,993,800 | 178,330,854 | 0.00% |
| 2025-11-07 | 14.74 | 15.04 | 14.70 | 14.89 | 14.55 | qfq | 17,573,015 | 262,135,149 | 0.88% |
| 2025-11-06 | 14.55 | 14.81 | 14.50 | 14.76 | 14.42 | qfq | 14,515,578 | 213,883,988 | 1.17% |
| 2025-11-05 | 14.46 | 14.65 | 14.39 | 14.59 | 14.26 | qfq | 10,847,488 | 157,723,292 | 0.34% |
| 2025-11-04 | 14.62 | 14.72 | 14.49 | 14.54 | 14.21 | qfq | 13,542,092 | 197,755,224 | -0.48% |
| 2025-11-03 | 14.58 | 14.70 | 14.43 | 14.61 | 14.28 | qfq | 20,196,400 | 294,357,230 | 1.53% |
| 2025-10-31 | 14.61 | 14.69 | 14.34 | 14.39 | 14.06 | qfq | 21,734,312 | 314,357,287 | -1.30% |
| 2025-10-30 | 14.28 | 14.72 | 14.15 | 14.58 | 14.25 | qfq | 49,105,008 | 713,456,373 | 4.29% |
| 2025-10-29 | 13.92 | 13.99 | 13.83 | 13.98 | 13.66 | qfq | 9,363,403 | 130,436,898 | 0.14% |
| 2025-10-28 | 14.08 | 14.12 | 13.94 | 13.96 | 13.64 | qfq | 12,117,200 | 169,922,972 | -0.99% |
| 2025-10-27 | 14.04 | 14.20 | 13.88 | 14.10 | 13.78 | qfq | 18,773,187 | 264,132,428 | 0.50% |
| 2025-10-24 | 14.25 | 14.37 | 14.00 | 14.03 | 13.71 | qfq | 22,667,595 | 319,591,746 | -1.34% |
| 2025-10-23 | 14.46 | 14.50 | 13.99 | 14.22 | 13.89 | qfq | 31,593,917 | 447,289,599 | -1.59% |
| 2025-10-22 | 14.11 | 14.73 | 14.03 | 14.45 | 14.12 | qfq | 50,182,078 | 722,676,751 | 3.21% |
| 2025-10-21 | 13.83 | 14.08 | 13.78 | 14.00 | 13.68 | qfq | 23,641,270 | 330,585,338 | 1.89% |
| 2025-10-20 | 13.64 | 13.74 | 13.53 | 13.74 | 13.43 | qfq | 8,528,593 | 116,330,597 | 0.81% |
| 2025-10-17 | 13.81 | 13.84 | 13.62 | 13.63 | 13.32 | qfq | 8,010,220 | 109,873,517 | -1.45% |
| 2025-10-16 | 13.76 | 13.84 | 13.70 | 13.83 | 13.51 | qfq | 8,126,920 | 111,894,396 | 0.44% |
| 2025-10-15 | 13.71 | 13.80 | 13.66 | 13.77 | 13.46 | qfq | 7,944,566 | 109,048,936 | 0.07% |
| 2025-10-14 | 13.70 | 13.84 | 13.64 | 13.76 | 13.45 | qfq | 10,979,830 | 150,882,487 | 0.44% |
| 2025-10-13 | 13.66 | 13.73 | 13.55 | 13.70 | 13.39 | qfq | 11,565,166 | 157,675,572 | -1.79% |
| 2025-10-10 | 13.70 | 13.99 | 13.69 | 13.95 | 13.63 | qfq | 14,960,669 | 208,047,116 | 1.45% |
| 2025-10-09 | 13.50 | 13.75 | 13.45 | 13.75 | 13.44 | qfq | 14,228,289 | 194,510,498 | 2.15% |
| 2025-09-30 | 13.48 | 13.49 | 13.42 | 13.46 | 13.15 | qfq | 6,108,856 | 82,131,733 | -0.44% |
| 2025-09-29 | 13.55 | 13.56 | 13.38 | 13.52 | 13.21 | qfq | 7,793,587 | 104,899,532 | -0.29% |
| 2025-09-26 | 13.60 | 13.65 | 13.54 | 13.56 | 13.25 | qfq | 6,470,088 | 87,943,532 | 0.00% |
| 2025-09-25 | 13.64 | 13.65 | 13.50 | 13.56 | 13.25 | qfq | 6,405,426 | 86,908,542 | -0.66% |
| 2025-09-24 | 13.59 | 13.72 | 13.59 | 13.65 | 13.34 | qfq | 7,682,000 | 104,777,624 | 0.59% |
| 2025-09-23 | 13.55 | 13.61 | 13.40 | 13.57 | 13.26 | qfq | 8,608,936 | 116,145,743 | -0.15% |
| 2025-09-22 | 13.66 | 13.67 | 13.53 | 13.59 | 13.28 | qfq | 6,828,600 | 92,767,243 | -0.59% |
| 2025-09-19 | 13.61 | 13.68 | 13.56 | 13.67 | 13.36 | qfq | 7,268,501 | 99,027,869 | 0.51% |
| 2025-09-18 | 13.83 | 13.84 | 13.55 | 13.60 | 13.29 | qfq | 11,913,074 | 162,898,961 | -1.66% |
| 2025-09-17 | 13.77 | 13.84 | 13.73 | 13.83 | 13.51 | qfq | 6,460,541 | 89,122,243 | 0.58% |
| 2025-09-16 | 13.84 | 13.86 | 13.68 | 13.75 | 13.44 | qfq | 8,332,500 | 114,519,120 | -0.65% |
| 2025-09-15 | 13.84 | 13.91 | 13.82 | 13.84 | 13.52 | qfq | 6,570,902 | 91,040,450 | 0.07% |
| 2025-09-12 | 13.90 | 13.92 | 13.82 | 13.83 | 13.51 | qfq | 7,077,111 | 98,146,593 | -0.58% |
| 2025-09-11 | 13.83 | 13.92 | 13.74 | 13.91 | 13.59 | qfq | 9,492,373 | 131,222,237 | 0.36% |
| 2025-09-10 | 13.80 | 13.88 | 13.75 | 13.86 | 13.54 | qfq | 8,626,546 | 119,395,440 | 0.43% |
| 2025-09-09 | 13.87 | 13.91 | 13.75 | 13.80 | 13.48 | qfq | 9,656,367 | 133,359,222 | -0.79% |
| 2025-09-08 | 13.80 | 13.94 | 13.78 | 13.91 | 13.59 | qfq | 8,466,176 | 117,616,670 | 0.58% |
| 2025-09-05 | 13.69 | 13.83 | 13.61 | 13.83 | 13.51 | qfq | 10,479,698 | 144,007,331 | 1.02% |
| 2025-09-04 | 13.75 | 13.77 | 13.58 | 13.69 | 13.38 | qfq | 13,540,989 | 184,891,885 | -1.01% |
| 2025-09-03 | 14.08 | 14.10 | 13.78 | 13.83 | 13.51 | qfq | 12,203,179 | 169,421,689 | -1.50% |
| 2025-09-02 | 14.04 | 14.14 | 13.88 | 14.04 | 13.72 | qfq | 13,042,000 | 182,560,116 | -0.14% |
| 2025-09-01 | 14.08 | 14.14 | 13.92 | 14.06 | 13.74 | qfq | 14,106,708 | 198,022,942 | 0.36% |
| 2025-08-29 | 14.25 | 14.38 | 13.99 | 14.01 | 13.69 | qfq | 20,640,087 | 291,408,135 | -1.41% |
| 2025-08-28 | 14.22 | 14.55 | 13.99 | 14.21 | 13.89 | qfq | 16,409,703 | 233,619,574 | 0.21% |
| 2025-08-27 | 14.62 | 14.66 | 14.15 | 14.18 | 13.86 | qfq | 18,554,675 | 266,982,317 | -3.60% |
| 2025-08-26 | 14.70 | 14.76 | 14.57 | 14.71 | 14.37 | qfq | 11,023,706 | 161,920,076 | 0.62% |
| 2025-08-25 | 14.42 | 14.66 | 14.36 | 14.62 | 14.29 | qfq | 16,170,000 | 235,243,299 | 1.39% |
| 2025-08-22 | 14.52 | 14.53 | 14.28 | 14.42 | 14.09 | qfq | 15,996,177 | 229,741,678 | -0.48% |
| 2025-08-21 | 14.11 | 14.57 | 14.07 | 14.49 | 14.16 | qfq | 24,955,184 | 358,694,649 | 2.77% |
| 2025-08-20 | 13.96 | 14.10 | 13.90 | 14.10 | 13.78 | qfq | 10,461,325 | 146,529,370 | 1.08% |
| 2025-08-19 | 14.00 | 14.01 | 13.89 | 13.95 | 13.63 | qfq | 8,241,401 | 114,846,223 | -0.21% |
| 2025-08-18 | 14.00 | 14.08 | 13.97 | 13.98 | 13.66 | qfq | 12,332,577 | 172,933,804 | -0.29% |
| 2025-08-15 | 13.85 | 14.03 | 13.85 | 14.02 | 13.70 | qfq | 9,257,851 | 129,184,580 | 1.08% |
| 2025-08-14 | 14.00 | 14.08 | 13.86 | 13.87 | 13.55 | qfq | 9,401,603 | 131,213,457 | -1.00% |
| 2025-08-13 | 14.03 | 14.05 | 13.97 | 14.01 | 13.69 | qfq | 8,561,400 | 119,887,432 | 0.00% |
| 2025-08-12 | 13.91 | 14.08 | 13.87 | 14.01 | 13.69 | qfq | 11,915,827 | 166,882,375 | 0.79% |
| 2025-08-11 | 13.98 | 14.06 | 13.84 | 13.90 | 13.58 | qfq | 11,534,559 | 160,245,420 | -0.79% |
| 2025-08-08 | 13.93 | 14.08 | 13.88 | 14.01 | 13.69 | qfq | 8,606,199 | 120,327,682 | 0.00% |
| 2025-08-07 | 14.03 | 14.05 | 13.91 | 14.01 | 13.69 | qfq | 7,154,590 | 100,051,537 | -0.21% |
| 2025-08-06 | 13.84 | 14.04 | 13.81 | 14.04 | 13.72 | qfq | 8,054,300 | 112,495,575 | 1.23% |
| 2025-08-05 | 13.83 | 13.91 | 13.78 | 13.87 | 13.55 | qfq | 6,529,121 | 90,546,541 | 0.22% |
| 2025-08-04 | 13.71 | 13.85 | 13.65 | 13.84 | 13.52 | qfq | 6,522,301 | 89,974,161 | 0.29% |
| 2025-08-01 | 13.92 | 13.96 | 13.77 | 13.80 | 13.48 | qfq | 8,455,214 | 116,846,813 | -0.86% |
| 2025-07-31 | 14.16 | 14.26 | 13.87 | 13.92 | 13.60 | qfq | 11,980,989 | 167,266,678 | -1.90% |
| 2025-07-30 | 14.09 | 14.26 | 14.09 | 14.19 | 13.87 | qfq | 12,979,654 | 184,157,545 | 0.92% |
| 2025-07-29 | 14.01 | 14.08 | 13.95 | 14.06 | 13.74 | qfq | 6,169,710 | 86,411,423 | 0.14% |
| 2025-07-28 | 14.12 | 14.12 | 13.96 | 14.04 | 13.72 | qfq | 8,390,410 | 117,545,778 | -0.57% |
| 2025-07-25 | 14.20 | 14.33 | 14.10 | 14.12 | 13.80 | qfq | 10,766,742 | 152,810,525 | -0.56% |
| 2025-07-24 | 14.06 | 14.20 | 14.01 | 14.20 | 13.88 | qfq | 10,567,487 | 149,192,719 | 1.00% |
| 2025-07-23 | 14.28 | 14.33 | 14.05 | 14.06 | 13.74 | qfq | 10,545,836 | 149,316,355 | -1.40% |
| 2025-07-22 | 14.15 | 14.29 | 14.05 | 14.26 | 13.93 | qfq | 12,929,779 | 183,442,065 | 0.78% |
| 2025-07-21 | 13.88 | 14.16 | 13.88 | 14.15 | 13.83 | qfq | 14,653,267 | 206,246,239 | 1.80% |
| 2025-07-18 | 13.79 | 14.03 | 13.79 | 13.90 | 13.58 | qfq | 15,547,088 | 216,685,351 | 0.87% |
| 2025-07-17 | 13.69 | 13.80 | 13.64 | 13.78 | 13.47 | qfq | 8,896,047 | 122,111,332 | 0.66% |
| 2025-07-16 | 13.66 | 13.72 | 13.62 | 13.69 | 13.38 | qfq | 5,594,042 | 76,504,454 | 0.37% |
| 2025-07-15 | 13.79 | 13.81 | 13.62 | 13.64 | 13.33 | qfq | 10,435,218 | 142,766,205 | -1.59% |
| 2025-07-14 | 13.81 | 13.88 | 13.81 | 13.86 | 13.54 | qfq | 7,811,400 | 108,107,584 | 0.36% |
| 2025-07-11 | 13.76 | 13.89 | 13.70 | 13.81 | 13.49 | qfq | 12,171,300 | 168,025,548 | 0.36% |
| 2025-07-10 | 13.67 | 13.77 | 13.64 | 13.76 | 13.45 | qfq | 9,265,000 | 127,073,663 | 0.66% |
| 2025-07-09 | 13.70 | 13.76 | 13.64 | 13.67 | 13.36 | qfq | 10,138,181 | 138,833,788 | -0.15% |
| 2025-07-08 | 13.71 | 13.75 | 13.64 | 13.69 | 13.38 | qfq | 11,814,009 | 161,633,767 | 0.07% |
| 2025-07-07 | 13.81 | 13.81 | 13.63 | 13.68 | 13.37 | qfq | 9,878,264 | 135,170,142 | -0.94% |
| 2025-07-04 | 13.85 | 13.90 | 13.81 | 13.81 | 13.49 | qfq | 9,554,547 | 132,260,685 | -0.86% |
| 2025-07-03 | 14.10 | 14.10 | 13.90 | 13.93 | 13.61 | qfq | 15,309,003 | 213,925,149 | -0.57% |
| 2025-07-02 | 13.87 | 14.07 | 13.81 | 14.01 | 13.69 | qfq | 29,780,042 | 415,627,436 | 2.64% |
| 2025-07-01 | 13.70 | 13.74 | 13.60 | 13.65 | 13.34 | qfq | 9,883,867 | 134,779,430 | -0.80% |
| 2025-06-30 | 13.60 | 13.77 | 13.55 | 13.76 | 13.45 | qfq | 15,443,842 | 211,467,050 | 1.18% |
| 2025-06-27 | 13.56 | 13.66 | 13.50 | 13.60 | 13.29 | qfq | 11,753,608 | 159,599,202 | -0.07% |
| 2025-06-26 | 13.71 | 13.80 | 13.58 | 13.61 | 13.30 | qfq | 23,619,354 | 322,595,928 | -1.02% |
| 2025-06-25 | 13.71 | 13.76 | 13.60 | 13.75 | 13.44 | qfq | 15,614,690 | 213,633,641 | -0.22% |
| 2025-06-24 | 13.77 | 13.95 | 13.70 | 13.78 | 13.47 | qfq | 34,616,934 | 477,799,218 | -4.97% |
| 2025-06-23 | 14.74 | 14.75 | 14.36 | 14.50 | 14.17 | qfq | 28,348,559 | 412,396,201 | 1.54% |
| 2025-06-20 | 14.40 | 14.48 | 14.17 | 14.28 | 13.95 | qfq | 18,201,499 | 259,891,887 | -1.92% |
| 2025-06-19 | 14.21 | 14.86 | 14.17 | 14.56 | 14.23 | qfq | 34,327,965 | 497,067,002 | 1.82% |
| 2025-06-18 | 14.60 | 14.67 | 14.25 | 14.30 | 13.97 | qfq | 22,773,836 | 328,134,670 | -1.04% |
| 2025-06-17 | 14.00 | 14.59 | 13.83 | 14.45 | 14.12 | qfq | 40,767,768 | 580,358,379 | 2.12% |
| 2025-06-16 | 14.55 | 14.93 | 14.09 | 14.15 | 13.83 | qfq | 48,929,726 | 708,924,609 | -0.77% |
| 2025-06-13 | 14.30 | 14.49 | 13.93 | 14.26 | 13.93 | qfq | 58,541,265 | 833,889,889 | 3.86% |
| 2025-06-12 | 13.65 | 13.79 | 13.61 | 13.73 | 13.42 | qfq | 11,775,286 | 161,470,059 | 1.10% |
| 2025-06-11 | 13.55 | 13.61 | 13.48 | 13.58 | 13.27 | qfq | 6,559,282 | 88,869,851 | -1.02% |
| 2025-06-10 | 13.82 | 13.89 | 13.64 | 13.72 | 13.18 | qfq | 8,595,770 | 118,358,946 | -0.87% |
| 2025-06-09 | 13.62 | 13.86 | 13.62 | 13.84 | 13.30 | qfq | 11,123,528 | 153,154,881 | 1.76% |
| 2025-06-06 | 13.55 | 13.62 | 13.49 | 13.60 | 13.07 | qfq | 5,822,226 | 79,129,542 | 0.67% |
| 2025-06-05 | 13.56 | 13.59 | 13.47 | 13.51 | 12.98 | qfq | 4,453,727 | 60,209,960 | -0.37% |
| 2025-06-04 | 13.50 | 13.63 | 13.48 | 13.56 | 13.03 | qfq | 7,285,167 | 98,814,060 | 0.59% |
| 2025-06-03 | 13.48 | 13.50 | 13.43 | 13.48 | 12.95 | qfq | 6,576,493 | 88,606,735 | 0.15% |
| 2025-05-30 | 13.45 | 13.48 | 13.40 | 13.46 | 12.93 | qfq | 4,081,634 | 54,863,301 | -0.22% |
| 2025-05-29 | 13.48 | 13.50 | 13.36 | 13.49 | 12.96 | qfq | 5,911,806 | 79,535,051 | 0.00% |
| 2025-05-28 | 13.27 | 13.52 | 13.25 | 13.49 | 12.96 | qfq | 8,710,848 | 116,978,205 | 1.66% |
| 2025-05-27 | 13.30 | 13.33 | 13.22 | 13.27 | 12.75 | qfq | 4,372,649 | 58,010,757 | -0.23% |
| 2025-05-26 | 13.28 | 13.37 | 13.25 | 13.30 | 12.78 | qfq | 4,714,500 | 62,704,970 | 0.15% |
| 2025-05-23 | 13.59 | 13.75 | 13.23 | 13.28 | 12.76 | qfq | 13,219,271 | 177,818,099 | -2.06% |
| 2025-05-22 | 13.52 | 13.61 | 13.48 | 13.56 | 13.03 | qfq | 6,975,400 | 94,504,088 | 0.07% |
| 2025-05-21 | 13.57 | 13.58 | 13.51 | 13.55 | 13.02 | qfq | 5,977,031 | 80,976,610 | 0.22% |
| 2025-05-20 | 13.38 | 13.54 | 13.32 | 13.52 | 12.99 | qfq | 7,304,300 | 98,266,566 | 1.12% |
| 2025-05-19 | 13.38 | 13.39 | 13.29 | 13.37 | 12.84 | qfq | 4,722,772 | 63,042,911 | 0.15% |
| 2025-05-16 | 13.44 | 13.48 | 13.33 | 13.35 | 12.83 | qfq | 7,216,080 | 96,441,081 | -0.74% |
| 2025-05-15 | 13.63 | 13.63 | 13.45 | 13.45 | 12.92 | qfq | 7,413,564 | 100,178,000 | -1.32% |
| 2025-05-14 | 13.48 | 13.63 | 13.41 | 13.63 | 13.09 | qfq | 10,280,520 | 139,194,064 | 1.04% |
| 2025-05-13 | 13.57 | 13.61 | 13.46 | 13.49 | 12.96 | qfq | 8,257,900 | 111,685,283 | -0.15% |
| 2025-05-12 | 13.41 | 13.51 | 13.36 | 13.51 | 12.98 | qfq | 9,343,635 | 125,638,330 | 0.97% |
| 2025-05-09 | 13.45 | 13.50 | 13.34 | 13.38 | 12.85 | qfq | 6,185,296 | 82,911,917 | -0.52% |
| 2025-05-08 | 13.45 | 13.51 | 13.41 | 13.45 | 12.92 | qfq | 8,128,751 | 109,405,712 | -0.66% |
| 2025-05-07 | 13.55 | 13.63 | 13.40 | 13.54 | 13.01 | qfq | 11,194,715 | 151,158,027 | 0.59% |
| 2025-05-06 | 13.32 | 13.48 | 13.25 | 13.46 | 12.93 | qfq | 11,111,644 | 148,773,712 | 0.98% |
| 2025-04-30 | 13.21 | 13.36 | 13.20 | 13.33 | 12.81 | qfq | 6,961,125 | 92,699,679 | 0.76% |
| 2025-04-29 | 13.31 | 13.36 | 13.19 | 13.23 | 12.71 | qfq | 7,879,862 | 104,565,126 | -0.82% |
| 2025-04-28 | 13.45 | 13.45 | 13.26 | 13.34 | 12.82 | qfq | 6,901,500 | 91,988,044 | -0.82% |
| 2025-04-25 | 13.74 | 13.80 | 13.39 | 13.45 | 12.92 | qfq | 14,107,688 | 191,114,936 | -2.04% |
| 2025-04-24 | 13.50 | 13.92 | 13.46 | 13.73 | 13.19 | qfq | 28,819,894 | 397,013,357 | 3.31% |
| 2025-04-23 | 13.37 | 13.39 | 13.24 | 13.29 | 12.77 | qfq | 8,841,344 | 117,517,625 | -0.30% |
| 2025-04-22 | 13.40 | 13.47 | 13.32 | 13.33 | 12.81 | qfq | 7,584,656 | 101,460,285 | -0.52% |
| 2025-04-21 | 13.39 | 13.43 | 13.31 | 13.40 | 12.87 | qfq | 5,110,000 | 68,365,419 | 0.15% |
| 2025-04-18 | 13.38 | 13.50 | 13.33 | 13.38 | 12.85 | qfq | 6,635,800 | 88,873,498 | 0.45% |
| 2025-04-17 | 13.40 | 13.40 | 13.29 | 13.32 | 12.80 | qfq | 5,266,700 | 70,211,196 | -0.67% |
| 2025-04-16 | 13.34 | 13.43 | 13.21 | 13.41 | 12.88 | qfq | 7,045,060 | 93,840,200 | 0.45% |
| 2025-04-15 | 13.41 | 13.41 | 13.26 | 13.35 | 12.83 | qfq | 7,219,020 | 96,149,102 | -0.45% |
| 2025-04-14 | 13.24 | 13.49 | 13.20 | 13.41 | 12.88 | qfq | 11,378,103 | 151,844,424 | 1.90% |
| 2025-04-11 | 12.87 | 13.20 | 12.85 | 13.16 | 12.64 | qfq | 10,712,059 | 140,061,018 | 0.53% |
| 2025-04-10 | 13.11 | 13.25 | 13.02 | 13.09 | 12.58 | qfq | 19,881,299 | 260,976,678 | 1.16% |
| 2025-04-09 | 12.71 | 13.03 | 12.50 | 12.94 | 12.43 | qfq | 20,801,581 | 265,253,709 | 0.62% |
| 2025-04-08 | 12.60 | 12.88 | 12.41 | 12.86 | 12.35 | qfq | 21,724,043 | 274,684,178 | 1.74% |
| 2025-04-07 | 13.05 | 13.42 | 12.64 | 12.64 | 12.14 | qfq | 26,222,991 | 335,197,439 | -9.97% |
| 2025-04-03 | 14.00 | 14.13 | 13.90 | 14.04 | 13.49 | qfq | 11,420,268 | 160,142,109 | -0.35% |
| 2025-04-02 | 14.15 | 14.20 | 14.00 | 14.09 | 13.54 | qfq | 13,082,484 | 184,203,509 | -1.05% |
| 2025-04-01 | 14.18 | 14.45 | 14.17 | 14.24 | 13.68 | qfq | 16,620,024 | 237,490,178 | 1.14% |
| 2025-03-31 | 14.23 | 14.25 | 14.03 | 14.08 | 13.53 | qfq | 17,042,797 | 240,632,554 | -1.47% |
| 2025-03-28 | 14.52 | 14.53 | 14.28 | 14.29 | 13.73 | qfq | 17,107,200 | 246,103,310 | -1.79% |
| 2025-03-27 | 14.96 | 15.01 | 14.46 | 14.55 | 13.98 | qfq | 20,759,086 | 302,952,342 | -2.35% |
| 2025-03-26 | 15.03 | 15.16 | 14.80 | 14.90 | 14.31 | qfq | 21,950,301 | 328,170,817 | -1.78% |
| 2025-03-25 | 15.30 | 15.30 | 15.07 | 15.17 | 14.57 | qfq | 16,973,618 | 257,521,468 | -1.62% |
| 2025-03-24 | 15.77 | 15.79 | 15.07 | 15.42 | 14.81 | qfq | 33,864,628 | 518,584,689 | -0.71% |
| 2025-03-21 | 15.03 | 15.90 | 15.02 | 15.53 | 14.92 | qfq | 49,991,846 | 774,625,510 | 3.95% |
| 2025-03-20 | 14.44 | 14.94 | 14.42 | 14.94 | 14.35 | qfq | 27,901,768 | 411,389,277 | 3.32% |
| 2025-03-19 | 14.62 | 14.62 | 14.41 | 14.46 | 13.89 | qfq | 13,795,300 | 199,963,733 | -1.16% |
| 2025-03-18 | 14.78 | 14.78 | 14.51 | 14.63 | 14.06 | qfq | 19,715,416 | 288,488,920 | -0.27% |
| 2025-03-17 | 14.56 | 15.04 | 14.50 | 14.67 | 14.09 | qfq | 37,759,689 | 555,555,529 | 3.02% |
| 2025-03-14 | 14.08 | 14.27 | 14.05 | 14.24 | 13.68 | qfq | 18,135,451 | 256,787,957 | 1.50% |
| 2025-03-13 | 14.00 | 14.13 | 13.93 | 14.03 | 13.48 | qfq | 10,567,070 | 148,218,208 | 0.29% |
| 2025-03-12 | 14.00 | 14.03 | 13.91 | 13.99 | 13.44 | qfq | 5,192,261 | 72,543,607 | 0.00% |
| 2025-03-11 | 13.85 | 14.01 | 13.68 | 13.99 | 13.44 | qfq | 9,737,380 | 135,155,065 | 0.50% |
| 2025-03-10 | 13.95 | 14.01 | 13.85 | 13.92 | 13.37 | qfq | 8,276,810 | 115,267,671 | -0.22% |
| 2025-03-07 | 13.95 | 14.06 | 13.90 | 13.95 | 13.40 | qfq | 8,695,559 | 121,665,359 | -0.07% |
| 2025-03-06 | 14.06 | 14.06 | 13.89 | 13.96 | 13.41 | qfq | 12,028,482 | 167,486,166 | -0.64% |
| 2025-03-05 | 14.07 | 14.10 | 13.98 | 14.05 | 13.50 | qfq | 5,772,643 | 80,978,760 | -0.28% |
| 2025-03-04 | 14.18 | 14.19 | 14.03 | 14.09 | 13.54 | qfq | 8,631,443 | 121,446,085 | -1.19% |
| 2025-03-03 | 14.54 | 14.64 | 14.23 | 14.26 | 13.70 | qfq | 15,716,267 | 225,874,629 | -1.25% |
| 2025-02-28 | 14.15 | 14.48 | 14.11 | 14.44 | 13.87 | qfq | 17,585,403 | 252,602,944 | 2.05% |
| 2025-02-27 | 14.18 | 14.19 | 14.09 | 14.15 | 13.59 | qfq | 7,779,401 | 109,874,716 | -0.35% |
| 2025-02-26 | 14.13 | 14.27 | 14.11 | 14.20 | 13.64 | qfq | 6,630,312 | 94,021,248 | 0.35% |
| 2025-02-25 | 14.19 | 14.28 | 14.13 | 14.15 | 13.59 | qfq | 5,311,566 | 75,367,843 | -0.56% |
| 2025-02-24 | 14.31 | 14.34 | 14.20 | 14.23 | 13.67 | qfq | 7,811,156 | 111,275,173 | -1.04% |
| 2025-02-21 | 14.45 | 14.46 | 14.31 | 14.38 | 13.82 | qfq | 6,250,948 | 89,730,007 | -0.28% |
| 2025-02-20 | 14.35 | 14.49 | 14.33 | 14.42 | 13.85 | qfq | 7,883,473 | 113,743,180 | 0.56% |
| 2025-02-19 | 14.31 | 14.38 | 14.15 | 14.34 | 13.78 | qfq | 8,019,406 | 114,178,971 | -0.07% |
| 2025-02-18 | 14.40 | 14.50 | 14.33 | 14.35 | 13.79 | qfq | 8,330,931 | 120,137,588 | -0.35% |
| 2025-02-17 | 14.35 | 14.41 | 14.31 | 14.40 | 13.83 | qfq | 6,753,009 | 96,923,247 | 0.14% |
| 2025-02-14 | 14.45 | 14.47 | 14.35 | 14.38 | 13.82 | qfq | 8,484,859 | 122,071,183 | -0.48% |
| 2025-02-13 | 14.51 | 14.58 | 14.43 | 14.45 | 13.88 | qfq | 9,742,212 | 141,098,473 | -0.82% |
| 2025-02-12 | 14.66 | 14.70 | 14.44 | 14.57 | 14.00 | qfq | 10,022,949 | 145,622,203 | -0.82% |
| 2025-02-11 | 14.74 | 14.75 | 14.63 | 14.69 | 14.11 | qfq | 6,633,500 | 97,374,660 | 0.27% |
| 2025-02-10 | 14.61 | 14.70 | 14.54 | 14.65 | 14.07 | qfq | 7,718,028 | 112,851,908 | -0.07% |
| 2025-02-07 | 14.54 | 14.73 | 14.49 | 14.66 | 14.08 | qfq | 8,574,395 | 125,429,288 | 0.62% |
| 2025-02-06 | 14.41 | 14.59 | 14.32 | 14.57 | 14.00 | qfq | 8,584,057 | 124,137,332 | 1.18% |
| 2025-02-05 | 14.95 | 15.04 | 14.31 | 14.40 | 13.83 | qfq | 21,182,212 | 306,353,902 | -4.06% |
| 2025-01-27 | 15.07 | 15.19 | 14.99 | 15.01 | 14.42 | qfq | 7,563,361 | 114,061,107 | -0.40% |
| 2025-01-24 | 15.08 | 15.21 | 14.94 | 15.07 | 14.48 | qfq | 8,292,702 | 125,214,131 | -0.07% |
| 2025-01-23 | 15.15 | 15.24 | 15.04 | 15.08 | 14.49 | qfq | 6,723,450 | 101,682,987 | 0.33% |
| 2025-01-22 | 15.52 | 15.53 | 14.98 | 15.03 | 14.44 | qfq | 7,280,100 | 110,149,014 | -2.40% |
| 2025-01-21 | 15.86 | 15.97 | 15.34 | 15.40 | 14.80 | qfq | 7,108,541 | 110,466,499 | -2.90% |
| 2025-01-20 | 15.85 | 16.18 | 15.77 | 15.86 | 15.24 | qfq | 12,653,986 | 202,316,202 | 0.00% |
| 2025-01-17 | 15.72 | 15.91 | 15.54 | 15.86 | 15.24 | qfq | 11,183,839 | 175,923,058 | 0.32% |
| 2025-01-16 | 15.75 | 15.90 | 15.65 | 15.81 | 15.19 | qfq | 9,345,107 | 147,471,416 | 1.41% |
| 2025-01-15 | 15.56 | 15.91 | 15.31 | 15.59 | 14.98 | qfq | 11,942,282 | 186,898,732 | 0.71% |
| 2025-01-14 | 14.76 | 15.48 | 14.61 | 15.48 | 14.87 | qfq | 13,076,147 | 199,107,954 | 4.38% |
| 2025-01-13 | 14.76 | 14.98 | 14.64 | 14.83 | 14.25 | qfq | 9,283,293 | 137,660,116 | 1.92% |
| 2025-01-10 | 14.81 | 14.88 | 14.52 | 14.55 | 13.98 | qfq | 6,550,800 | 95,768,772 | -1.76% |
| 2025-01-09 | 15.30 | 15.39 | 14.80 | 14.81 | 14.23 | qfq | 11,641,210 | 174,199,119 | -3.83% |
| 2025-01-08 | 15.50 | 15.77 | 15.25 | 15.40 | 14.80 | qfq | 11,079,988 | 171,702,635 | -1.03% |
| 2025-01-07 | 15.43 | 15.76 | 15.33 | 15.56 | 14.95 | qfq | 11,797,649 | 183,208,965 | 0.58% |
| 2025-01-06 | 15.60 | 15.66 | 15.21 | 15.47 | 14.86 | qfq | 14,768,926 | 227,664,203 | 0.26% |
| 2025-01-03 | 15.04 | 15.63 | 15.04 | 15.43 | 14.82 | qfq | 21,739,872 | 336,047,903 | 2.73% |
| 2025-01-02 | 15.17 | 15.40 | 14.93 | 15.02 | 14.43 | qfq | 13,022,079 | 197,538,856 | -1.51% |
| 2024-12-31 | 15.19 | 15.48 | 15.18 | 15.25 | 14.65 | qfq | 13,708,923 | 210,399,073 | 0.73% |
| 2024-12-30 | 14.88 | 15.16 | 14.84 | 15.14 | 14.55 | qfq | 8,827,801 | 132,948,707 | 1.88% |
| 2024-12-27 | 14.80 | 14.88 | 14.72 | 14.86 | 14.28 | qfq | 5,034,021 | 74,578,833 | 0.68% |
| 2024-12-26 | 14.78 | 14.83 | 14.65 | 14.76 | 14.18 | qfq | 5,127,821 | 75,701,071 | 0.00% |
| 2024-12-25 | 14.79 | 14.86 | 14.65 | 14.76 | 14.18 | qfq | 6,358,822 | 93,861,523 | 0.07% |
| 2024-12-24 | 14.56 | 14.78 | 14.48 | 14.75 | 14.17 | qfq | 9,628,401 | 141,315,613 | 1.30% |
| 2024-12-23 | 14.43 | 14.83 | 14.43 | 14.56 | 13.99 | qfq | 19,605,722 | 287,610,773 | 0.90% |
| 2024-12-20 | 14.62 | 14.66 | 14.38 | 14.43 | 13.86 | qfq | 10,293,279 | 149,334,981 | -1.30% |
| 2024-12-19 | 14.99 | 14.99 | 14.54 | 14.62 | 14.05 | qfq | 14,428,101 | 211,869,485 | -2.92% |
| 2024-12-18 | 14.98 | 15.15 | 14.95 | 15.06 | 14.47 | qfq | 5,904,510 | 89,001,564 | 0.80% |
| 2024-12-17 | 15.11 | 15.16 | 14.90 | 14.94 | 14.35 | qfq | 7,089,171 | 106,473,166 | -1.06% |
| 2024-12-16 | 14.90 | 15.33 | 14.90 | 15.10 | 14.51 | qfq | 9,123,349 | 138,403,642 | 0.80% |
| 2024-12-13 | 15.14 | 15.14 | 14.94 | 14.98 | 14.39 | qfq | 9,585,938 | 144,084,635 | -1.06% |
| 2024-12-12 | 15.20 | 15.20 | 15.05 | 15.14 | 14.55 | qfq | 4,792,954 | 72,463,750 | 0.07% |
| 2024-12-11 | 14.85 | 15.16 | 14.85 | 15.13 | 14.54 | qfq | 9,126,500 | 137,195,259 | 1.48% |
| 2024-12-10 | 15.24 | 15.29 | 14.87 | 14.91 | 14.32 | qfq | 12,422,626 | 186,790,496 | -0.20% |
| 2024-12-09 | 14.98 | 15.23 | 14.91 | 14.94 | 14.35 | qfq | 9,113,361 | 137,035,080 | -0.33% |
| 2024-12-06 | 14.89 | 15.04 | 14.89 | 14.99 | 14.40 | qfq | 5,791,689 | 86,729,220 | 0.67% |
| 2024-12-05 | 15.02 | 15.08 | 14.85 | 14.89 | 14.31 | qfq | 7,573,725 | 112,984,913 | -1.78% |
| 2024-12-04 | 15.01 | 15.33 | 14.96 | 15.16 | 14.56 | qfq | 8,349,603 | 126,656,986 | 0.73% |
| 2024-12-03 | 15.01 | 15.15 | 14.87 | 15.05 | 14.46 | qfq | 6,664,200 | 99,906,922 | 0.20% |
| 2024-12-02 | 14.86 | 15.02 | 14.83 | 15.02 | 14.43 | qfq | 6,964,709 | 103,999,539 | 1.08% |
| 2024-11-29 | 14.89 | 14.99 | 14.80 | 14.86 | 14.28 | qfq | 5,210,401 | 77,562,701 | 0.34% |
| 2024-11-28 | 14.95 | 14.96 | 14.77 | 14.81 | 14.23 | qfq | 5,025,685 | 74,623,813 | -1.07% |
| 2024-11-27 | 14.83 | 15.00 | 14.65 | 14.97 | 14.38 | qfq | 6,135,135 | 90,984,454 | 1.01% |
| 2024-11-26 | 15.15 | 15.15 | 14.80 | 14.82 | 14.24 | qfq | 5,256,300 | 78,333,497 | -1.59% |
| 2024-11-25 | 14.86 | 15.29 | 14.83 | 15.06 | 14.47 | qfq | 7,640,923 | 115,454,295 | 1.07% |
| 2024-11-22 | 15.33 | 15.44 | 14.90 | 14.90 | 14.31 | qfq | 8,776,200 | 133,180,052 | -3.12% |
| 2024-11-21 | 15.50 | 15.55 | 15.30 | 15.38 | 14.78 | qfq | 7,141,406 | 109,894,165 | -0.77% |
| 2024-11-20 | 15.52 | 15.53 | 15.36 | 15.50 | 14.89 | qfq | 7,284,293 | 112,443,096 | -0.13% |
| 2024-11-19 | 15.50 | 15.64 | 15.22 | 15.52 | 14.91 | qfq | 8,399,853 | 129,623,381 | 0.06% |
| 2024-11-18 | 15.45 | 15.85 | 15.41 | 15.51 | 14.90 | qfq | 11,664,942 | 182,692,449 | 0.39% |
| 2024-11-15 | 15.30 | 15.68 | 15.21 | 15.45 | 14.84 | qfq | 11,264,919 | 174,622,873 | 0.98% |
| 2024-11-14 | 15.53 | 15.73 | 15.27 | 15.30 | 14.70 | qfq | 10,577,720 | 163,755,376 | -1.61% |
| 2024-11-13 | 15.30 | 15.57 | 15.24 | 15.55 | 14.94 | qfq | 6,867,208 | 106,338,592 | 0.71% |
| 2024-11-12 | 15.63 | 15.80 | 15.34 | 15.44 | 14.83 | qfq | 9,878,503 | 154,076,399 | -1.40% |
| 2024-11-11 | 15.62 | 15.68 | 15.31 | 15.66 | 15.04 | qfq | 13,829,350 | 214,393,750 | -0.82% |
| 2024-11-08 | 16.15 | 16.27 | 15.75 | 15.79 | 15.17 | qfq | 14,574,301 | 232,891,293 | -2.23% |
| 2024-11-07 | 16.00 | 16.18 | 15.71 | 16.15 | 15.52 | qfq | 16,902,378 | 269,590,942 | -0.19% |
| 2024-11-06 | 15.70 | 16.35 | 15.70 | 16.18 | 15.54 | qfq | 21,743,030 | 351,293,303 | 3.12% |
| 2024-11-05 | 15.46 | 15.73 | 15.39 | 15.69 | 15.07 | qfq | 10,513,733 | 164,047,899 | 1.55% |
| 2024-11-04 | 15.52 | 15.58 | 15.23 | 15.45 | 14.84 | qfq | 7,161,200 | 110,292,442 | 0.19% |
| 2024-11-01 | 15.07 | 15.60 | 15.07 | 15.42 | 14.81 | qfq | 10,475,801 | 161,198,642 | 2.25% |
| 2024-10-31 | 15.16 | 15.23 | 15.05 | 15.08 | 14.49 | qfq | 6,225,286 | 94,080,775 | -0.33% |
| 2024-10-30 | 15.36 | 15.39 | 14.97 | 15.13 | 14.54 | qfq | 7,961,200 | 120,265,708 | -1.56% |
| 2024-10-29 | 15.51 | 15.87 | 15.32 | 15.37 | 14.77 | qfq | 10,280,598 | 159,503,619 | -1.47% |
| 2024-10-28 | 15.43 | 15.60 | 15.29 | 15.60 | 14.99 | qfq | 7,436,971 | 114,814,437 | 1.17% |
| 2024-10-25 | 15.37 | 15.53 | 15.30 | 15.42 | 14.81 | qfq | 4,184,200 | 64,561,906 | 0.19% |
| 2024-10-24 | 15.61 | 15.61 | 15.26 | 15.39 | 14.79 | qfq | 5,496,764 | 84,603,634 | -1.72% |
| 2024-10-23 | 15.58 | 15.76 | 15.45 | 15.66 | 15.04 | qfq | 8,913,305 | 139,113,643 | 1.42% |
| 2024-10-22 | 15.34 | 15.56 | 15.30 | 15.44 | 14.83 | qfq | 6,092,159 | 93,928,130 | 0.72% |
| 2024-10-21 | 15.45 | 15.50 | 15.14 | 15.33 | 14.73 | qfq | 7,293,000 | 111,561,209 | -0.71% |
| 2024-10-18 | 15.01 | 15.65 | 14.93 | 15.44 | 14.83 | qfq | 9,960,593 | 151,963,106 | 3.14% |
| 2024-10-17 | 15.39 | 15.46 | 14.95 | 14.97 | 14.38 | qfq | 6,594,086 | 100,221,721 | -1.96% |
| 2024-10-16 | 15.20 | 15.40 | 15.05 | 15.27 | 14.67 | qfq | 6,578,268 | 100,322,384 | -0.26% |
| 2024-10-15 | 15.79 | 15.79 | 15.28 | 15.31 | 14.71 | qfq | 9,687,610 | 149,928,264 | -3.47% |
| 2024-10-14 | 15.75 | 16.05 | 15.60 | 15.86 | 15.24 | qfq | 8,860,210 | 140,052,473 | 0.44% |
| 2024-10-11 | 16.02 | 16.23 | 15.70 | 15.79 | 15.17 | qfq | 9,716,785 | 154,939,943 | -1.19% |
| 2024-10-10 | 15.63 | 16.42 | 15.40 | 15.98 | 15.35 | qfq | 19,428,761 | 310,277,379 | 2.24% |
| 2024-10-09 | 17.08 | 17.08 | 15.63 | 15.63 | 15.02 | qfq | 25,009,697 | 399,618,929 | -10.02% |
| 2024-10-08 | 17.69 | 17.69 | 16.58 | 17.37 | 16.69 | qfq | 33,731,492 | 584,518,308 | 8.02% |
| 2024-09-30 | 15.20 | 16.12 | 15.15 | 16.08 | 15.45 | qfq | 23,075,738 | 361,895,159 | 8.50% |
| 2024-09-27 | 14.53 | 14.88 | 14.52 | 14.82 | 14.24 | qfq | 9,469,523 | 138,966,776 | 2.42% |
| 2024-09-26 | 14.14 | 14.47 | 14.04 | 14.47 | 13.90 | qfq | 8,782,722 | 125,270,663 | 2.41% |
| 2024-09-25 | 14.12 | 14.42 | 14.05 | 14.13 | 13.57 | qfq | 9,605,332 | 136,429,184 | 1.65% |
| 2024-09-24 | 13.42 | 13.90 | 13.42 | 13.90 | 13.35 | qfq | 8,398,458 | 115,406,757 | 3.42% |
| 2024-09-23 | 13.35 | 13.49 | 13.32 | 13.44 | 12.91 | qfq | 4,028,371 | 54,062,949 | 0.67% |
| 2024-09-20 | 13.30 | 13.53 | 13.20 | 13.35 | 12.83 | qfq | 7,178,842 | 96,012,026 | 0.38% |
| 2024-09-19 | 13.38 | 13.44 | 13.07 | 13.30 | 12.78 | qfq | 6,818,693 | 90,607,746 | -0.67% |
| 2024-09-18 | 13.25 | 13.40 | 13.07 | 13.39 | 12.86 | qfq | 4,569,040 | 60,435,870 | 1.67% |
| 2024-09-13 | 13.28 | 13.35 | 13.16 | 13.17 | 12.65 | qfq | 4,899,896 | 64,834,574 | -0.45% |
| 2024-09-12 | 13.22 | 13.32 | 13.16 | 13.23 | 12.71 | qfq | 3,597,200 | 47,617,016 | 0.46% |
| 2024-09-11 | 13.32 | 13.33 | 13.13 | 13.17 | 12.65 | qfq | 5,810,755 | 76,590,596 | -1.86% |
| 2024-09-10 | 13.40 | 13.58 | 13.20 | 13.42 | 12.89 | qfq | 4,682,346 | 62,670,944 | -0.22% |
| 2024-09-09 | 13.65 | 13.76 | 13.39 | 13.45 | 12.92 | qfq | 6,979,472 | 94,332,897 | -1.97% |
| 2024-09-06 | 14.00 | 14.05 | 13.70 | 13.72 | 13.18 | qfq | 4,509,349 | 62,276,819 | -1.93% |
| 2024-09-05 | 13.88 | 14.08 | 13.86 | 13.99 | 13.44 | qfq | 5,912,210 | 82,592,210 | 1.23% |
| 2024-09-04 | 14.25 | 14.26 | 13.70 | 13.82 | 13.28 | qfq | 11,988,623 | 166,323,876 | -4.49% |
| 2024-09-03 | 14.55 | 14.75 | 14.41 | 14.47 | 13.90 | qfq | 6,133,177 | 89,137,373 | -0.75% |
| 2024-09-02 | 14.72 | 14.85 | 14.48 | 14.58 | 14.01 | qfq | 8,941,025 | 131,084,102 | -1.55% |
| 2024-08-30 | 14.53 | 14.97 | 14.51 | 14.81 | 14.23 | qfq | 8,585,923 | 126,675,634 | 1.58% |
| 2024-08-29 | 14.60 | 14.68 | 14.38 | 14.58 | 14.01 | qfq | 6,609,271 | 96,129,285 | 0.14% |
| 2024-08-28 | 14.28 | 14.77 | 14.18 | 14.56 | 13.99 | qfq | 9,718,101 | 141,046,279 | 1.39% |
| 2024-08-27 | 14.32 | 14.45 | 14.20 | 14.36 | 13.80 | qfq | 6,296,000 | 89,975,076 | -0.07% |
| 2024-08-26 | 14.13 | 14.39 | 14.13 | 14.37 | 13.81 | qfq | 5,364,800 | 76,649,793 | 2.20% |
| 2024-08-23 | 14.23 | 14.32 | 14.02 | 14.06 | 13.51 | qfq | 5,071,400 | 71,633,100 | -0.42% |
| 2024-08-22 | 14.24 | 14.24 | 14.02 | 14.12 | 13.57 | qfq | 4,789,500 | 67,617,952 | -1.19% |
| 2024-08-21 | 14.25 | 14.33 | 14.12 | 14.29 | 13.73 | qfq | 5,949,782 | 84,539,961 | 0.49% |
| 2024-08-20 | 14.57 | 14.61 | 14.17 | 14.22 | 13.66 | qfq | 7,549,182 | 108,014,770 | -2.80% |
| 2024-08-19 | 14.49 | 14.81 | 14.43 | 14.63 | 14.06 | qfq | 7,868,815 | 115,475,123 | 1.32% |
| 2024-08-16 | 14.64 | 14.64 | 14.38 | 14.44 | 13.87 | qfq | 6,021,841 | 87,259,574 | -0.89% |
| 2024-08-15 | 14.57 | 14.72 | 14.45 | 14.57 | 14.00 | qfq | 5,343,800 | 77,862,016 | 0.00% |
| 2024-08-14 | 14.80 | 14.80 | 14.50 | 14.57 | 14.00 | qfq | 6,165,400 | 90,015,658 | -1.95% |
| 2024-08-13 | 14.84 | 14.93 | 14.69 | 14.86 | 14.28 | qfq | 6,753,100 | 99,945,027 | 1.02% |
| 2024-08-12 | 14.70 | 14.80 | 14.59 | 14.71 | 14.13 | qfq | 4,359,805 | 64,028,245 | -0.20% |
| 2024-08-09 | 14.61 | 14.83 | 14.57 | 14.74 | 14.16 | qfq | 5,366,083 | 79,136,612 | 1.17% |
| 2024-08-08 | 14.73 | 14.85 | 14.52 | 14.57 | 14.00 | qfq | 5,582,173 | 81,659,722 | -0.61% |
| 2024-08-07 | 14.36 | 14.79 | 14.30 | 14.66 | 14.08 | qfq | 7,957,412 | 116,263,093 | 1.95% |
| 2024-08-06 | 14.27 | 14.45 | 14.25 | 14.38 | 13.82 | qfq | 7,295,877 | 104,712,750 | 1.34% |
| 2024-08-05 | 14.41 | 14.55 | 14.13 | 14.19 | 13.63 | qfq | 10,498,590 | 150,209,647 | -2.67% |
| 2024-08-02 | 15.00 | 15.00 | 14.52 | 14.58 | 14.01 | qfq | 11,313,973 | 165,339,551 | -2.80% |
| 2024-08-01 | 15.18 | 15.36 | 14.86 | 15.00 | 14.41 | qfq | 8,577,514 | 129,157,882 | -0.79% |
| 2024-07-31 | 14.81 | 15.19 | 14.69 | 15.12 | 14.53 | qfq | 8,339,260 | 125,169,193 | 2.65% |
| 2024-07-30 | 15.10 | 15.10 | 14.70 | 14.73 | 14.15 | qfq | 6,353,652 | 94,066,286 | -2.90% |
| 2024-07-29 | 15.18 | 15.28 | 15.06 | 15.17 | 14.57 | qfq | 2,914,410 | 44,127,498 | 0.40% |
| 2024-07-26 | 14.99 | 15.25 | 14.98 | 15.11 | 14.52 | qfq | 3,735,350 | 56,367,071 | 0.94% |
| 2024-07-25 | 15.12 | 15.17 | 14.90 | 14.97 | 14.38 | qfq | 4,888,631 | 73,336,614 | -1.71% |
| 2024-07-24 | 15.16 | 15.37 | 15.05 | 15.23 | 14.63 | qfq | 4,429,100 | 67,364,971 | 0.66% |
| 2024-07-23 | 15.48 | 15.61 | 15.13 | 15.13 | 14.54 | qfq | 5,743,241 | 87,817,262 | -2.39% |
| 2024-07-22 | 15.48 | 15.55 | 15.21 | 15.50 | 14.89 | qfq | 6,888,426 | 106,071,423 | -0.51% |
| 2024-07-19 | 15.65 | 15.68 | 15.42 | 15.58 | 14.97 | qfq | 6,553,020 | 101,703,464 | -0.89% |
| 2024-07-18 | 15.68 | 15.75 | 15.35 | 15.72 | 15.10 | qfq | 7,681,300 | 119,518,038 | 0.58% |
| 2024-07-17 | 15.90 | 15.99 | 15.61 | 15.63 | 15.02 | qfq | 7,444,707 | 116,956,294 | -2.25% |
| 2024-07-16 | 15.90 | 16.15 | 15.87 | 15.99 | 15.36 | qfq | 4,122,921 | 65,972,766 | 0.00% |
| 2024-07-15 | 16.00 | 16.10 | 15.72 | 15.99 | 15.36 | qfq | 4,560,300 | 72,793,976 | 0.44% |
| 2024-07-12 | 16.17 | 16.36 | 15.87 | 15.92 | 15.29 | qfq | 5,912,356 | 94,779,416 | -1.55% |
| 2024-07-11 | 16.00 | 16.23 | 15.90 | 16.17 | 15.53 | qfq | 6,924,082 | 111,358,145 | 1.13% |
| 2024-07-10 | 16.28 | 16.33 | 15.96 | 15.99 | 15.36 | qfq | 5,075,938 | 81,784,337 | -1.90% |
| 2024-07-09 | 16.17 | 16.33 | 15.77 | 16.30 | 15.66 | qfq | 8,042,092 | 129,300,770 | 1.49% |
| 2024-07-08 | 16.29 | 16.30 | 15.90 | 16.06 | 15.43 | qfq | 7,741,453 | 124,453,836 | -1.29% |
| 2024-07-05 | 16.30 | 16.46 | 16.03 | 16.27 | 15.63 | qfq | 7,555,858 | 122,744,152 | -0.61% |
| 2024-07-04 | 16.50 | 16.71 | 16.26 | 16.37 | 15.73 | qfq | 10,444,636 | 171,281,035 | -1.56% |
| 2024-07-03 | 16.90 | 17.10 | 16.55 | 16.63 | 15.98 | qfq | 6,230,422 | 104,423,833 | -2.23% |
| 2024-07-02 | 17.59 | 17.63 | 16.93 | 17.01 | 16.34 | qfq | 8,551,237 | 147,004,599 | -3.19% |
| 2024-07-01 | 17.20 | 17.65 | 17.13 | 17.57 | 16.88 | qfq | 7,334,200 | 128,155,027 | 2.15% |
| 2024-06-28 | 16.79 | 17.30 | 16.65 | 17.20 | 16.52 | qfq | 7,426,401 | 126,669,083 | 2.87% |
| 2024-06-27 | 17.10 | 17.11 | 16.68 | 16.72 | 16.06 | qfq | 6,008,638 | 100,941,490 | -2.73% |
| 2024-06-26 | 17.11 | 17.24 | 16.81 | 17.19 | 16.51 | qfq | 7,324,801 | 124,675,311 | 0.23% |
| 2024-06-25 | 16.63 | 17.36 | 16.63 | 17.15 | 16.48 | qfq | 9,870,311 | 168,256,865 | 2.88% |
| 2024-06-24 | 16.89 | 16.92 | 16.53 | 16.67 | 16.02 | qfq | 6,057,811 | 101,193,632 | -1.19% |
| 2024-06-21 | 16.98 | 17.09 | 16.72 | 16.87 | 16.21 | qfq | 5,628,257 | 95,212,467 | -0.59% |
| 2024-06-20 | 17.25 | 17.46 | 16.78 | 16.97 | 16.30 | qfq | 9,572,384 | 162,967,944 | -1.11% |
| 2024-06-19 | 17.05 | 17.34 | 17.01 | 17.16 | 16.49 | qfq | 6,334,435 | 108,733,105 | 0.65% |
| 2024-06-18 | 16.95 | 17.12 | 16.66 | 17.05 | 16.38 | qfq | 7,812,676 | 132,298,979 | 1.25% |
| 2024-06-17 | 16.83 | 17.13 | 16.75 | 16.84 | 16.18 | qfq | 7,403,659 | 125,356,033 | 0.18% |
| 2024-06-14 | 16.85 | 17.02 | 16.71 | 16.81 | 16.15 | qfq | 5,705,107 | 96,186,172 | -0.59% |
| 2024-06-13 | 16.96 | 17.20 | 16.78 | 16.91 | 16.25 | qfq | 9,522,258 | 161,298,275 | -0.53% |
| 2024-06-12 | 17.01 | 17.09 | 16.77 | 17.00 | 16.33 | qfq | 12,671,221 | 214,245,120 | -1.28% |
| 2024-06-11 | 17.70 | 17.83 | 17.08 | 17.22 | 16.34 | qfq | 8,823,776 | 152,406,921 | -2.55% |
| 2024-06-07 | 17.59 | 18.00 | 17.53 | 17.67 | 16.77 | qfq | 6,545,127 | 116,376,610 | 1.20% |
| 2024-06-06 | 17.44 | 17.75 | 17.36 | 17.46 | 16.57 | qfq | 9,391,060 | 164,685,133 | 0.58% |
| 2024-06-05 | 17.75 | 17.90 | 17.33 | 17.36 | 16.47 | qfq | 7,076,528 | 123,886,352 | -2.58% |
| 2024-06-04 | 17.80 | 17.89 | 17.45 | 17.82 | 16.91 | qfq | 5,753,203 | 101,749,070 | -0.45% |
| 2024-06-03 | 18.00 | 18.15 | 17.74 | 17.90 | 16.99 | qfq | 5,865,701 | 105,342,449 | -0.94% |
| 2024-05-31 | 18.00 | 18.50 | 17.99 | 18.07 | 17.15 | qfq | 4,445,130 | 80,471,899 | -1.53% |
| 2024-05-30 | 18.35 | 18.74 | 18.23 | 18.35 | 17.41 | qfq | 9,766,871 | 180,364,273 | -0.38% |
| 2024-05-29 | 18.30 | 18.62 | 18.22 | 18.42 | 17.48 | qfq | 5,361,800 | 98,880,088 | 0.71% |
| 2024-05-28 | 18.33 | 18.74 | 18.23 | 18.29 | 17.36 | qfq | 8,855,640 | 163,880,505 | -0.05% |
| 2024-05-27 | 17.80 | 18.38 | 17.77 | 18.30 | 17.37 | qfq | 7,355,179 | 133,904,953 | 2.64% |
| 2024-05-24 | 17.48 | 18.09 | 17.42 | 17.83 | 16.92 | qfq | 7,964,993 | 142,156,964 | 1.65% |
| 2024-05-23 | 17.75 | 17.78 | 17.41 | 17.54 | 16.65 | qfq | 8,233,467 | 144,550,569 | -1.79% |
| 2024-05-22 | 18.05 | 18.38 | 17.81 | 17.86 | 16.95 | qfq | 9,271,972 | 167,107,921 | -1.76% |
| 2024-05-21 | 18.80 | 18.80 | 18.16 | 18.18 | 17.25 | qfq | 10,044,852 | 184,658,763 | -3.30% |
| 2024-05-20 | 18.31 | 18.95 | 18.05 | 18.80 | 17.84 | qfq | 14,795,493 | 275,114,499 | 3.30% |
| 2024-05-17 | 18.10 | 18.26 | 17.83 | 18.20 | 17.27 | qfq | 7,695,254 | 139,292,210 | 0.66% |
| 2024-05-16 | 18.06 | 18.53 | 17.98 | 18.08 | 17.16 | qfq | 10,432,401 | 190,088,709 | 0.44% |
| 2024-05-15 | 18.06 | 18.28 | 17.96 | 18.00 | 17.08 | qfq | 5,527,801 | 99,984,722 | -0.55% |
| 2024-05-14 | 18.40 | 18.57 | 18.06 | 18.10 | 17.18 | qfq | 12,721,339 | 232,463,581 | -1.79% |
| 2024-05-13 | 17.80 | 18.62 | 17.75 | 18.43 | 17.49 | qfq | 13,113,092 | 239,749,683 | 2.16% |
| 2024-05-10 | 18.38 | 18.42 | 18.02 | 18.04 | 17.12 | qfq | 7,178,350 | 130,447,406 | -1.04% |
| 2024-05-09 | 18.10 | 18.35 | 18.02 | 18.23 | 17.30 | qfq | 6,416,820 | 116,658,701 | 1.17% |
| 2024-05-08 | 17.92 | 18.26 | 17.92 | 18.02 | 17.10 | qfq | 7,050,150 | 127,722,051 | -0.17% |
| 2024-05-07 | 18.10 | 18.66 | 17.97 | 18.05 | 17.13 | qfq | 14,149,365 | 258,302,509 | -0.88% |
| 2024-05-06 | 17.70 | 18.32 | 17.31 | 18.21 | 17.28 | qfq | 15,091,899 | 269,083,674 | 1.68% |
| 2024-04-30 | 17.81 | 18.43 | 17.70 | 17.91 | 17.00 | qfq | 11,428,949 | 206,815,361 | 0.34% |
| 2024-04-29 | 18.59 | 18.59 | 17.72 | 17.85 | 16.94 | qfq | 14,993,909 | 268,589,565 | -4.29% |
| 2024-04-26 | 18.62 | 19.09 | 18.56 | 18.65 | 17.70 | qfq | 11,210,709 | 209,990,089 | 1.36% |
| 2024-04-25 | 18.50 | 18.70 | 18.33 | 18.40 | 17.46 | qfq | 6,746,897 | 124,522,089 | -0.86% |
| 2024-04-24 | 18.44 | 18.67 | 18.26 | 18.56 | 17.61 | qfq | 10,383,148 | 191,659,901 | 0.16% |
| 2024-04-23 | 18.17 | 18.64 | 17.97 | 18.53 | 17.59 | qfq | 15,181,819 | 278,687,583 | 0.71% |
| 2024-04-22 | 19.10 | 19.30 | 18.33 | 18.40 | 17.46 | qfq | 19,611,901 | 366,621,206 | -5.54% |
| 2024-04-19 | 18.99 | 19.86 | 18.99 | 19.48 | 18.49 | qfq | 18,335,593 | 357,928,272 | 2.80% |
| 2024-04-18 | 19.36 | 19.40 | 18.79 | 18.95 | 17.98 | qfq | 13,389,886 | 254,293,058 | -2.92% |
| 2024-04-17 | 18.66 | 19.52 | 18.35 | 19.52 | 18.52 | qfq | 15,132,224 | 288,578,126 | 4.72% |
| 2024-04-16 | 19.11 | 19.22 | 18.50 | 18.64 | 17.69 | qfq | 14,783,543 | 279,298,228 | -2.82% |
| 2024-04-15 | 18.62 | 19.40 | 18.54 | 19.18 | 18.20 | qfq | 13,856,029 | 264,388,092 | 1.32% |
| 2024-04-12 | 18.79 | 19.16 | 18.62 | 18.93 | 17.96 | qfq | 10,265,176 | 194,376,015 | 0.58% |
| 2024-04-11 | 18.51 | 19.03 | 18.40 | 18.82 | 17.86 | qfq | 12,524,158 | 235,414,290 | 1.29% |
| 2024-04-10 | 18.31 | 18.88 | 18.31 | 18.58 | 17.63 | qfq | 18,473,730 | 343,998,163 | 1.42% |
| 2024-04-09 | 18.42 | 18.51 | 17.91 | 18.32 | 17.39 | qfq | 27,466,222 | 500,853,929 | -0.33% |
| 2024-04-08 | 18.25 | 18.98 | 18.15 | 18.38 | 17.44 | qfq | 44,154,044 | 817,267,279 | -7.36% |
| 2024-04-03 | 19.30 | 19.99 | 19.00 | 19.84 | 18.83 | qfq | 31,140,684 | 609,488,132 | 3.66% |
| 2024-04-02 | 19.31 | 19.99 | 19.00 | 19.14 | 18.16 | qfq | 23,419,132 | 453,484,644 | -0.83% |
| 2024-04-01 | 19.20 | 20.01 | 18.72 | 19.30 | 18.32 | qfq | 26,552,043 | 513,118,845 | 1.47% |
| 2024-03-29 | 17.30 | 19.02 | 17.25 | 19.02 | 18.05 | qfq | 15,922,633 | 293,481,917 | 10.01% |
| 2024-03-28 | 16.79 | 17.60 | 16.72 | 17.29 | 16.41 | qfq | 20,327,105 | 350,292,130 | 2.98% |
| 2024-03-27 | 16.33 | 17.03 | 16.20 | 16.79 | 15.93 | qfq | 23,650,404 | 394,140,651 | 4.03% |
| 2024-03-26 | 16.20 | 16.27 | 15.82 | 16.14 | 15.32 | qfq | 11,274,730 | 180,956,133 | 0.50% |
| 2024-03-25 | 15.60 | 16.27 | 15.60 | 16.06 | 15.24 | qfq | 12,540,772 | 200,794,388 | 3.15% |
| 2024-03-22 | 16.03 | 16.12 | 15.52 | 15.57 | 14.78 | qfq | 9,578,005 | 150,306,158 | -2.75% |
| 2024-03-21 | 15.91 | 16.10 | 15.71 | 16.01 | 15.19 | qfq | 7,318,170 | 116,681,526 | 0.95% |
| 2024-03-20 | 15.76 | 15.98 | 15.53 | 15.86 | 15.05 | qfq | 6,896,659 | 108,816,574 | 0.63% |
| 2024-03-19 | 15.69 | 15.93 | 15.55 | 15.76 | 14.96 | qfq | 10,772,579 | 169,297,178 | 0.45% |
| 2024-03-18 | 15.35 | 15.83 | 15.12 | 15.69 | 14.89 | qfq | 14,823,112 | 229,428,599 | 2.21% |
| 2024-03-15 | 14.78 | 15.38 | 14.64 | 15.35 | 14.57 | qfq | 19,283,600 | 289,681,450 | 3.86% |
| 2024-03-14 | 14.23 | 14.85 | 14.23 | 14.78 | 14.03 | qfq | 20,073,155 | 292,441,108 | 3.94% |
| 2024-03-13 | 14.31 | 14.35 | 14.10 | 14.22 | 13.49 | qfq | 10,906,674 | 155,089,297 | -1.04% |
| 2024-03-12 | 14.47 | 14.47 | 14.23 | 14.37 | 13.64 | qfq | 10,963,050 | 157,109,827 | -0.76% |
| 2024-03-11 | 14.80 | 14.87 | 14.35 | 14.48 | 13.74 | qfq | 13,131,378 | 189,914,152 | -2.62% |
| 2024-03-08 | 14.90 | 14.94 | 14.68 | 14.87 | 14.11 | qfq | 8,629,438 | 127,939,615 | -0.13% |
| 2024-03-07 | 14.62 | 15.00 | 14.60 | 14.89 | 14.13 | qfq | 14,500,021 | 214,141,974 | 1.78% |
| 2024-03-06 | 14.45 | 14.70 | 14.38 | 14.63 | 13.88 | qfq | 9,235,573 | 134,951,047 | 1.32% |
| 2024-03-05 | 14.59 | 14.60 | 14.31 | 14.44 | 13.70 | qfq | 7,628,345 | 109,888,839 | -1.43% |
| 2024-03-04 | 14.57 | 14.70 | 14.53 | 14.65 | 13.90 | qfq | 7,479,705 | 109,286,887 | 0.96% |
| 2024-03-01 | 14.64 | 14.76 | 14.46 | 14.51 | 13.77 | qfq | 6,853,043 | 99,966,132 | -0.62% |
| 2024-02-29 | 14.26 | 14.60 | 14.22 | 14.60 | 13.86 | qfq | 6,771,450 | 98,020,434 | 1.53% |
| 2024-02-28 | 14.60 | 14.72 | 14.38 | 14.38 | 13.65 | qfq | 8,963,577 | 130,470,982 | -1.84% |
| 2024-02-27 | 14.64 | 14.66 | 14.42 | 14.65 | 13.90 | qfq | 8,916,926 | 129,659,734 | 0.07% |
| 2024-02-26 | 14.87 | 14.99 | 14.61 | 14.64 | 13.89 | qfq | 7,316,946 | 108,261,182 | -1.61% |
| 2024-02-23 | 15.10 | 15.10 | 14.78 | 14.88 | 14.12 | qfq | 7,885,414 | 117,445,233 | -1.20% |
| 2024-02-22 | 14.80 | 15.10 | 14.70 | 15.06 | 14.29 | qfq | 9,599,892 | 143,355,297 | 1.41% |
| 2024-02-21 | 14.45 | 14.88 | 14.41 | 14.85 | 14.09 | qfq | 8,761,918 | 129,397,553 | 1.99% |
| 2024-02-20 | 14.60 | 14.67 | 14.42 | 14.56 | 13.82 | qfq | 7,206,695 | 104,716,145 | -0.75% |
| 2024-02-19 | 14.24 | 14.67 | 14.19 | 14.67 | 13.92 | qfq | 12,863,285 | 185,702,478 | 3.46% |
| 2024-02-08 | 14.02 | 14.20 | 13.32 | 14.18 | 13.46 | qfq | 16,914,596 | 234,363,310 | 0.57% |
| 2024-02-07 | 14.47 | 14.51 | 13.92 | 14.10 | 13.38 | qfq | 15,152,184 | 214,362,083 | -2.29% |
| 2024-02-06 | 14.25 | 14.57 | 14.10 | 14.43 | 13.69 | qfq | 10,669,487 | 152,785,926 | 0.77% |
| 2024-02-05 | 14.26 | 14.58 | 13.91 | 14.32 | 13.59 | qfq | 12,573,100 | 179,343,863 | -0.56% |
| 2024-02-02 | 15.14 | 15.30 | 14.07 | 14.40 | 13.67 | qfq | 9,399,325 | 139,638,372 | -4.70% |
| 2024-02-01 | 15.30 | 15.49 | 15.08 | 15.11 | 14.34 | qfq | 7,704,845 | 117,284,827 | -1.69% |
| 2024-01-31 | 15.14 | 15.51 | 14.96 | 15.37 | 14.59 | qfq | 9,584,265 | 146,614,998 | 1.52% |
| 2024-01-30 | 15.25 | 15.51 | 15.12 | 15.14 | 14.37 | qfq | 5,818,411 | 89,213,029 | -1.56% |
| 2024-01-29 | 15.27 | 15.60 | 15.25 | 15.38 | 14.60 | qfq | 8,151,190 | 125,744,871 | 0.65% |
| 2024-01-26 | 15.00 | 15.36 | 14.90 | 15.28 | 14.50 | qfq | 9,595,368 | 145,360,765 | 2.41% |
| 2024-01-25 | 14.33 | 15.02 | 14.33 | 14.92 | 14.16 | qfq | 8,791,368 | 130,068,838 | 4.26% |
| 2024-01-24 | 14.06 | 14.34 | 13.88 | 14.31 | 13.58 | qfq | 5,115,970 | 72,340,258 | 1.56% |
| 2024-01-23 | 13.98 | 14.15 | 13.73 | 14.09 | 13.37 | qfq | 4,303,504 | 60,046,220 | 0.57% |
| 2024-01-22 | 14.55 | 14.65 | 13.90 | 14.01 | 13.30 | qfq | 4,987,147 | 71,131,950 | -3.84% |
| 2024-01-19 | 14.59 | 14.65 | 14.42 | 14.57 | 13.83 | qfq | 3,428,276 | 49,892,064 | -0.41% |
| 2024-01-18 | 14.75 | 14.76 | 14.07 | 14.63 | 13.88 | qfq | 6,743,620 | 97,113,003 | -1.08% |
| 2024-01-17 | 14.97 | 15.19 | 14.78 | 14.79 | 14.04 | qfq | 4,572,654 | 68,588,095 | -1.20% |
| 2024-01-16 | 15.03 | 15.07 | 14.80 | 14.97 | 14.21 | qfq | 3,051,982 | 45,593,235 | -0.47% |
| 2024-01-15 | 14.75 | 15.09 | 14.68 | 15.04 | 14.27 | qfq | 5,482,301 | 82,009,635 | 1.48% |
| 2024-01-12 | 14.64 | 14.88 | 14.63 | 14.82 | 14.06 | qfq | 4,862,429 | 71,977,165 | 1.37% |
| 2024-01-11 | 14.82 | 14.82 | 14.58 | 14.62 | 13.87 | qfq | 3,845,066 | 56,375,329 | -1.02% |
| 2024-01-10 | 14.82 | 14.94 | 14.72 | 14.77 | 14.02 | qfq | 4,364,179 | 64,804,017 | -0.74% |
| 2024-01-09 | 14.71 | 14.99 | 14.58 | 14.88 | 14.12 | qfq | 4,468,789 | 66,370,075 | 0.88% |
| 2024-01-08 | 14.82 | 14.89 | 14.64 | 14.75 | 14.00 | qfq | 5,352,800 | 79,056,118 | -0.54% |
| 2024-01-05 | 14.91 | 14.97 | 14.73 | 14.83 | 14.07 | qfq | 5,165,432 | 76,884,698 | -0.54% |
| 2024-01-04 | 14.96 | 15.05 | 14.80 | 14.91 | 14.15 | qfq | 3,286,196 | 48,974,595 | 0.13% |
| 2024-01-03 | 14.74 | 14.94 | 14.73 | 14.89 | 14.13 | qfq | 7,133,024 | 106,103,403 | 0.47% |
| 2024-01-02 | 14.62 | 14.89 | 14.62 | 14.82 | 14.06 | qfq | 4,369,855 | 64,687,984 | 1.37% |
| 2023-12-29 | 14.52 | 14.67 | 14.42 | 14.62 | 13.87 | qfq | 5,361,871 | 78,229,095 | 0.27% |
| 2023-12-28 | 14.67 | 14.68 | 14.40 | 14.58 | 13.84 | qfq | 7,625,051 | 111,139,312 | -0.61% |
| 2023-12-27 | 14.34 | 14.73 | 14.20 | 14.67 | 13.92 | qfq | 8,317,594 | 120,980,582 | 2.73% |
| 2023-12-26 | 14.19 | 14.42 | 14.18 | 14.28 | 13.55 | qfq | 5,853,800 | 83,750,550 | 0.21% |
| 2023-12-25 | 14.08 | 14.33 | 13.99 | 14.25 | 13.52 | qfq | 3,952,402 | 55,915,097 | 0.56% |
| 2023-12-22 | 14.07 | 14.24 | 14.00 | 14.17 | 13.45 | qfq | 3,537,460 | 49,940,487 | 1.00% |
| 2023-12-21 | 13.99 | 14.09 | 13.84 | 14.03 | 13.31 | qfq | 3,912,456 | 54,739,431 | 0.29% |
| 2023-12-20 | 14.06 | 14.33 | 13.99 | 13.99 | 13.28 | qfq | 3,341,387 | 47,307,992 | -0.21% |
| 2023-12-19 | 14.19 | 14.19 | 13.94 | 14.02 | 13.31 | qfq | 3,597,392 | 50,321,236 | -0.71% |
| 2023-12-18 | 14.05 | 14.21 | 14.03 | 14.12 | 13.40 | qfq | 3,375,157 | 47,674,578 | 0.21% |
| 2023-12-15 | 14.22 | 14.32 | 14.06 | 14.09 | 13.37 | qfq | 3,609,285 | 51,129,548 | -0.42% |
| 2023-12-14 | 14.28 | 14.34 | 14.12 | 14.15 | 13.43 | qfq | 4,282,596 | 60,789,765 | -0.77% |
| 2023-12-13 | 14.47 | 14.55 | 14.20 | 14.26 | 13.53 | qfq | 5,162,830 | 73,750,153 | -1.79% |
| 2023-12-12 | 14.61 | 14.65 | 14.44 | 14.52 | 13.78 | qfq | 3,860,700 | 56,065,334 | -0.62% |
| 2023-12-11 | 14.43 | 14.65 | 14.20 | 14.61 | 13.86 | qfq | 5,441,533 | 78,661,430 | 1.25% |
| 2023-12-08 | 14.38 | 14.58 | 14.38 | 14.43 | 13.69 | qfq | 4,570,104 | 66,084,706 | 0.00% |
| 2023-12-07 | 14.42 | 14.49 | 14.31 | 14.43 | 13.69 | qfq | 3,552,496 | 51,175,647 | 0.07% |
| 2023-12-06 | 14.56 | 14.56 | 14.35 | 14.42 | 13.68 | qfq | 4,374,807 | 63,205,741 | -0.96% |
| 2023-12-05 | 14.85 | 14.85 | 14.56 | 14.56 | 13.82 | qfq | 4,326,709 | 63,541,974 | -1.56% |
| 2023-12-04 | 14.80 | 14.97 | 14.74 | 14.79 | 14.04 | qfq | 5,033,468 | 74,661,416 | -0.34% |
| 2023-12-01 | 14.85 | 14.87 | 14.71 | 14.84 | 14.08 | qfq | 4,591,035 | 67,940,038 | -0.54% |
| 2023-11-30 | 14.71 | 15.01 | 14.70 | 14.92 | 14.16 | qfq | 7,482,598 | 111,807,038 | 1.43% |
| 2023-11-29 | 14.71 | 14.86 | 14.66 | 14.71 | 13.96 | qfq | 3,971,408 | 58,602,897 | -0.14% |
| 2023-11-28 | 14.71 | 14.79 | 14.54 | 14.73 | 13.98 | qfq | 4,163,057 | 61,080,969 | -0.41% |
| 2023-11-27 | 14.74 | 14.85 | 14.66 | 14.79 | 14.04 | qfq | 4,552,901 | 67,101,834 | 0.34% |
| 2023-11-24 | 14.82 | 14.88 | 14.68 | 14.74 | 13.99 | qfq | 2,293,462 | 33,832,012 | -0.54% |
| 2023-11-23 | 14.75 | 14.87 | 14.67 | 14.82 | 14.06 | qfq | 3,299,078 | 48,737,961 | 0.41% |
| 2023-11-22 | 14.80 | 14.89 | 14.76 | 14.76 | 14.01 | qfq | 3,453,625 | 51,209,878 | -0.40% |
| 2023-11-21 | 14.93 | 15.02 | 14.81 | 14.82 | 14.06 | qfq | 4,863,735 | 72,490,140 | -0.27% |
| 2023-11-20 | 14.59 | 14.88 | 14.58 | 14.86 | 14.10 | qfq | 7,107,420 | 105,073,962 | 1.92% |
| 2023-11-17 | 14.76 | 14.80 | 14.53 | 14.58 | 13.84 | qfq | 6,080,355 | 88,765,235 | -1.88% |
| 2023-11-16 | 14.90 | 15.06 | 14.83 | 14.86 | 14.10 | qfq | 3,865,101 | 57,727,781 | -0.67% |
| 2023-11-15 | 15.02 | 15.08 | 14.90 | 14.96 | 14.20 | qfq | 3,615,418 | 54,111,763 | -0.27% |
| 2023-11-14 | 15.17 | 15.17 | 14.92 | 15.00 | 14.24 | qfq | 2,909,600 | 43,645,621 | 0.07% |
| 2023-11-13 | 15.03 | 15.08 | 14.82 | 14.99 | 14.23 | qfq | 4,539,408 | 67,934,758 | -0.20% |
| 2023-11-10 | 14.92 | 15.13 | 14.89 | 15.02 | 14.25 | qfq | 4,839,800 | 72,752,088 | 0.27% |
| 2023-11-09 | 14.86 | 15.05 | 14.76 | 14.98 | 14.22 | qfq | 4,562,800 | 68,075,494 | 0.47% |
| 2023-11-08 | 15.25 | 15.25 | 14.80 | 14.91 | 14.15 | qfq | 9,344,036 | 139,877,743 | -2.68% |
| 2023-11-07 | 15.32 | 15.41 | 15.20 | 15.32 | 14.54 | qfq | 4,831,205 | 74,002,923 | 0.00% |
| 2023-11-06 | 15.42 | 15.49 | 15.14 | 15.32 | 14.54 | qfq | 5,745,900 | 87,586,379 | -0.65% |
| 2023-11-03 | 15.55 | 15.60 | 15.40 | 15.42 | 14.63 | qfq | 3,075,070 | 47,536,969 | -0.32% |
| 2023-11-02 | 15.39 | 15.58 | 15.39 | 15.47 | 14.68 | qfq | 3,385,511 | 52,498,694 | 0.78% |
| 2023-11-01 | 15.62 | 15.62 | 15.30 | 15.35 | 14.57 | qfq | 3,769,622 | 57,953,144 | -1.60% |
| 2023-10-31 | 15.71 | 15.72 | 15.41 | 15.60 | 14.80 | qfq | 5,526,484 | 85,759,117 | -1.08% |
| 2023-10-30 | 16.00 | 16.19 | 15.75 | 15.77 | 14.97 | qfq | 6,510,970 | 103,684,384 | -1.99% |
| 2023-10-27 | 15.58 | 16.18 | 15.43 | 16.09 | 15.27 | qfq | 8,185,966 | 130,996,360 | 3.27% |
| 2023-10-26 | 16.10 | 16.10 | 15.26 | 15.58 | 14.79 | qfq | 6,437,955 | 100,494,190 | -3.29% |
| 2023-10-25 | 15.82 | 16.37 | 15.65 | 16.11 | 15.29 | qfq | 8,756,632 | 141,415,175 | 3.60% |
| 2023-10-24 | 15.39 | 15.65 | 15.24 | 15.55 | 14.76 | qfq | 3,596,344 | 55,747,133 | 1.63% |
| 2023-10-23 | 15.52 | 15.63 | 15.21 | 15.30 | 14.52 | qfq | 3,347,535 | 51,564,046 | -1.86% |
| 2023-10-20 | 15.73 | 15.76 | 15.50 | 15.59 | 14.79 | qfq | 3,036,617 | 47,486,651 | -0.32% |
| 2023-10-19 | 16.05 | 16.06 | 15.59 | 15.64 | 14.84 | qfq | 6,093,740 | 95,851,140 | -1.76% |
| 2023-10-18 | 16.21 | 16.32 | 15.90 | 15.92 | 15.11 | qfq | 4,472,571 | 71,590,077 | -2.09% |
| 2023-10-17 | 16.22 | 16.29 | 15.80 | 16.26 | 15.43 | qfq | 5,805,995 | 93,772,438 | -0.43% |
| 2023-10-16 | 16.02 | 16.55 | 16.01 | 16.33 | 15.50 | qfq | 12,435,574 | 203,559,285 | 3.42% |
| 2023-10-13 | 15.77 | 15.85 | 15.56 | 15.79 | 14.98 | qfq | 3,827,600 | 60,323,209 | 0.25% |
| 2023-10-12 | 16.07 | 16.11 | 15.67 | 15.75 | 14.95 | qfq | 5,132,868 | 81,124,866 | -1.38% |
| 2023-10-11 | 16.16 | 16.27 | 15.86 | 15.97 | 15.16 | qfq | 6,853,096 | 109,402,702 | -0.93% |
| 2023-10-10 | 16.14 | 16.47 | 16.10 | 16.12 | 15.30 | qfq | 3,577,500 | 58,070,216 | -0.49% |
| 2023-10-09 | 16.21 | 16.30 | 15.94 | 16.20 | 15.37 | qfq | 5,313,800 | 85,806,609 | -0.12% |
| 2023-09-28 | 16.58 | 16.65 | 16.20 | 16.22 | 15.39 | qfq | 4,523,721 | 73,941,791 | -1.04% |
| 2023-09-27 | 16.19 | 16.62 | 16.16 | 16.39 | 15.55 | qfq | 6,160,602 | 101,184,630 | 1.11% |
| 2023-09-26 | 16.26 | 16.37 | 16.19 | 16.21 | 15.38 | qfq | 3,742,825 | 60,870,954 | -0.31% |
| 2023-09-25 | 16.47 | 16.50 | 16.21 | 16.26 | 15.43 | qfq | 6,433,757 | 105,184,202 | -0.25% |
| 2023-09-22 | 16.50 | 16.59 | 16.21 | 16.30 | 15.47 | qfq | 9,385,386 | 153,014,491 | -0.91% |
| 2023-09-21 | 16.47 | 16.60 | 16.36 | 16.45 | 15.61 | qfq | 4,605,347 | 75,775,877 | -0.42% |
| 2023-09-20 | 16.66 | 16.69 | 16.46 | 16.52 | 15.68 | qfq | 5,708,099 | 94,399,777 | -0.84% |
| 2023-09-19 | 16.70 | 16.84 | 16.61 | 16.66 | 15.81 | qfq | 4,478,136 | 74,888,277 | -0.24% |
| 2023-09-18 | 16.82 | 16.82 | 16.49 | 16.70 | 15.85 | qfq | 6,335,977 | 105,308,936 | -0.12% |
| 2023-09-15 | 16.66 | 16.97 | 16.61 | 16.72 | 15.87 | qfq | 9,405,425 | 158,064,736 | 0.36% |
| 2023-09-14 | 16.38 | 16.71 | 16.38 | 16.66 | 15.81 | qfq | 7,769,187 | 129,004,037 | 0.79% |
| 2023-09-13 | 16.57 | 16.70 | 16.40 | 16.53 | 15.69 | qfq | 6,516,842 | 107,605,619 | 0.73% |
| 2023-09-12 | 16.34 | 16.68 | 16.24 | 16.41 | 15.57 | qfq | 8,211,126 | 135,089,337 | 0.67% |
| 2023-09-11 | 16.12 | 16.37 | 16.11 | 16.30 | 15.47 | qfq | 6,435,300 | 104,823,598 | 0.74% |
| 2023-09-08 | 16.08 | 16.28 | 15.92 | 16.18 | 15.35 | qfq | 5,173,375 | 83,295,174 | -0.19% |
| 2023-09-07 | 16.16 | 16.40 | 16.03 | 16.21 | 15.38 | qfq | 7,790,463 | 126,352,813 | -0.12% |
| 2023-09-06 | 16.18 | 16.30 | 15.78 | 16.23 | 15.40 | qfq | 11,066,772 | 177,815,636 | 2.08% |
| 2023-09-05 | 15.92 | 15.96 | 15.60 | 15.90 | 15.09 | qfq | 8,911,952 | 140,879,651 | -0.25% |
| 2023-09-04 | 15.09 | 15.97 | 15.01 | 15.94 | 15.13 | qfq | 19,685,074 | 308,683,986 | 6.98% |
| 2023-09-01 | 14.86 | 14.95 | 14.82 | 14.90 | 14.14 | qfq | 3,882,302 | 57,838,699 | 0.54% |
| 2023-08-31 | 14.73 | 14.90 | 14.73 | 14.82 | 14.06 | qfq | 4,404,173 | 65,280,093 | 0.07% |
| 2023-08-30 | 14.96 | 15.05 | 14.77 | 14.81 | 14.05 | qfq | 4,806,225 | 71,420,485 | -1.13% |
| 2023-08-29 | 15.05 | 15.12 | 14.80 | 14.98 | 14.22 | qfq | 7,490,008 | 111,975,804 | 0.13% |
| 2023-08-28 | 15.06 | 15.20 | 14.92 | 14.96 | 14.20 | qfq | 8,069,763 | 121,216,382 | 2.89% |
| 2023-08-25 | 14.70 | 14.78 | 14.50 | 14.54 | 13.80 | qfq | 4,296,372 | 62,753,161 | -0.48% |
| 2023-08-24 | 14.78 | 14.93 | 14.61 | 14.61 | 13.86 | qfq | 3,387,700 | 49,783,605 | -1.28% |
| 2023-08-23 | 14.88 | 15.03 | 14.68 | 14.80 | 14.05 | qfq | 4,185,102 | 62,338,220 | -0.94% |
| 2023-08-22 | 14.92 | 14.98 | 14.72 | 14.94 | 14.18 | qfq | 3,859,477 | 57,296,470 | 0.13% |
| 2023-08-21 | 15.00 | 15.18 | 14.89 | 14.92 | 14.16 | qfq | 3,100,258 | 46,466,412 | -0.80% |
| 2023-08-18 | 15.11 | 15.25 | 15.01 | 15.04 | 14.27 | qfq | 3,095,400 | 46,786,449 | -0.20% |
| 2023-08-17 | 14.75 | 15.08 | 14.62 | 15.07 | 14.30 | qfq | 4,724,100 | 70,240,598 | 1.48% |
| 2023-08-16 | 15.19 | 15.20 | 14.81 | 14.85 | 14.09 | qfq | 3,852,001 | 57,541,663 | -2.81% |
| 2023-08-15 | 15.22 | 15.28 | 15.08 | 15.28 | 14.50 | qfq | 3,000,732 | 45,581,127 | 0.53% |
| 2023-08-14 | 15.24 | 15.30 | 14.98 | 15.20 | 14.42 | qfq | 2,884,476 | 43,631,743 | -0.33% |
| 2023-08-11 | 15.46 | 15.54 | 15.24 | 15.25 | 14.47 | qfq | 5,223,207 | 80,277,444 | -1.49% |
| 2023-08-10 | 15.12 | 15.52 | 15.05 | 15.48 | 14.69 | qfq | 6,632,975 | 102,034,375 | 2.93% |
| 2023-08-09 | 15.14 | 15.14 | 14.98 | 15.04 | 14.27 | qfq | 2,550,400 | 38,341,929 | -0.20% |
| 2023-08-08 | 15.13 | 15.18 | 15.01 | 15.07 | 14.30 | qfq | 2,951,100 | 44,521,346 | -0.40% |
| 2023-08-07 | 15.08 | 15.19 | 15.06 | 15.13 | 14.36 | qfq | 2,458,627 | 37,185,404 | 0.20% |
| 2023-08-04 | 15.27 | 15.40 | 15.09 | 15.10 | 14.33 | qfq | 3,341,114 | 50,793,017 | -0.26% |
| 2023-08-03 | 15.23 | 15.25 | 15.01 | 15.14 | 14.37 | qfq | 3,188,515 | 48,240,531 | -0.85% |
| 2023-08-02 | 15.38 | 15.39 | 15.18 | 15.27 | 14.49 | qfq | 4,322,900 | 66,032,270 | -0.33% |
| 2023-08-01 | 15.20 | 15.37 | 15.16 | 15.32 | 14.54 | qfq | 5,563,608 | 85,092,874 | 0.86% |
| 2023-07-31 | 15.12 | 15.23 | 15.01 | 15.19 | 14.42 | qfq | 4,970,091 | 75,212,303 | 1.27% |
| 2023-07-28 | 14.75 | 15.08 | 14.66 | 15.00 | 14.24 | qfq | 4,328,048 | 64,590,432 | 1.69% |
| 2023-07-27 | 14.91 | 14.94 | 14.73 | 14.75 | 14.00 | qfq | 2,359,894 | 35,029,391 | -0.87% |
| 2023-07-26 | 14.95 | 14.96 | 14.82 | 14.88 | 14.12 | qfq | 2,952,294 | 43,944,555 | 0.07% |
| 2023-07-25 | 14.78 | 14.94 | 14.73 | 14.87 | 14.11 | qfq | 4,307,983 | 64,101,812 | 1.23% |
| 2023-07-24 | 14.70 | 14.75 | 14.54 | 14.69 | 13.94 | qfq | 2,277,029 | 33,370,854 | 0.00% |
| 2023-07-21 | 14.83 | 14.83 | 14.61 | 14.69 | 13.94 | qfq | 3,462,079 | 50,878,412 | 0.00% |
| 2023-07-20 | 14.82 | 14.97 | 14.67 | 14.69 | 13.94 | qfq | 3,870,883 | 57,301,538 | -0.81% |
| 2023-07-19 | 14.79 | 14.85 | 14.72 | 14.81 | 14.05 | qfq | 3,099,170 | 45,830,596 | 0.54% |
| 2023-07-18 | 14.83 | 14.83 | 14.65 | 14.73 | 13.98 | qfq | 2,780,972 | 40,915,284 | -0.74% |
| 2023-07-17 | 14.86 | 14.88 | 14.67 | 14.84 | 14.08 | qfq | 2,675,759 | 39,523,884 | -0.47% |