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
华翔股份603112.SH
最近收盘价14.132026-07-17
最近交易日2026-07-17
成交量（股）7,444,671
成交额（元）106,723,621
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.206 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-23 | 2025-10-30 | cash_dividend | 0.216 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-30 | cash_dividend | 0.117 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-16 | 2024-12-23 | cash_dividend | 0.311 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.315 | — | — | — | 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 | 14.70 | 14.75 | 13.87 | 14.13 | 14.13 | qfq | 7,444,671 | 106,723,621 | -3.81% |
| 2026-07-16 | 15.02 | 15.07 | 14.62 | 14.69 | 14.69 | qfq | 4,504,800 | 66,662,796 | -2.20% |
| 2026-07-15 | 15.29 | 15.42 | 14.91 | 15.02 | 15.02 | qfq | 6,628,272 | 99,833,361 | -2.02% |
| 2026-07-14 | 15.50 | 15.58 | 14.90 | 15.33 | 15.33 | qfq | 6,517,598 | 98,799,808 | -1.10% |
| 2026-07-13 | 16.16 | 16.16 | 15.42 | 15.50 | 15.50 | qfq | 5,887,330 | 92,677,243 | -2.94% |
| 2026-07-10 | 16.16 | 16.39 | 15.90 | 15.97 | 15.97 | qfq | 5,094,474 | 82,396,072 | -1.48% |
| 2026-07-09 | 15.87 | 16.21 | 15.47 | 16.21 | 16.21 | qfq | 5,717,193 | 90,828,916 | 1.95% |
| 2026-07-08 | 16.02 | 16.43 | 15.90 | 15.90 | 15.90 | qfq | 6,236,945 | 100,715,431 | -0.63% |
| 2026-07-07 | 16.43 | 16.67 | 15.94 | 16.00 | 16.00 | qfq | 5,768,400 | 93,402,053 | -2.85% |
| 2026-07-06 | 17.31 | 17.40 | 16.43 | 16.47 | 16.47 | qfq | 9,411,417 | 158,581,512 | -4.85% |
| 2026-07-03 | 16.69 | 17.47 | 16.68 | 17.31 | 17.31 | qfq | 8,432,100 | 144,696,738 | 4.85% |
| 2026-07-02 | 16.63 | 17.23 | 16.45 | 16.51 | 16.51 | qfq | 8,400,608 | 141,643,781 | -1.14% |
| 2026-07-01 | 16.64 | 16.98 | 16.49 | 16.70 | 16.70 | qfq | 6,169,525 | 102,949,169 | -0.18% |
| 2026-06-30 | 16.23 | 16.80 | 16.05 | 16.73 | 16.73 | qfq | 9,172,300 | 149,554,566 | 2.32% |
| 2026-06-29 | 17.21 | 17.21 | 16.28 | 16.35 | 16.35 | qfq | 8,130,685 | 134,392,251 | -3.99% |
| 2026-06-26 | 17.36 | 17.39 | 16.71 | 17.03 | 17.03 | qfq | 8,495,224 | 144,778,944 | -1.96% |
| 2026-06-25 | 17.80 | 17.96 | 17.23 | 17.37 | 17.37 | qfq | 7,145,108 | 125,059,078 | -2.31% |
| 2026-06-24 | 17.96 | 18.00 | 17.15 | 17.78 | 17.78 | qfq | 7,711,690 | 135,274,721 | -1.22% |
| 2026-06-23 | 17.72 | 18.43 | 17.62 | 18.00 | 18.00 | qfq | 9,305,700 | 167,784,877 | 1.58% |
| 2026-06-22 | 18.50 | 18.68 | 17.58 | 17.72 | 17.72 | qfq | 13,583,610 | 243,306,084 | -4.22% |
| 2026-06-18 | 18.45 | 18.75 | 18.30 | 18.50 | 18.50 | qfq | 6,783,001 | 125,535,437 | 0.11% |
| 2026-06-17 | 18.62 | 18.95 | 18.28 | 18.48 | 18.48 | qfq | 6,753,340 | 124,893,703 | -1.44% |
| 2026-06-16 | 18.31 | 18.88 | 18.10 | 18.75 | 18.75 | qfq | 10,953,950 | 203,657,586 | 2.63% |
| 2026-06-15 | 18.39 | 18.49 | 18.01 | 18.27 | 18.27 | qfq | 9,925,192 | 180,813,188 | 0.05% |
| 2026-06-12 | 18.50 | 18.60 | 18.06 | 18.26 | 18.26 | qfq | 9,425,747 | 172,648,988 | 0.05% |
| 2026-06-11 | 18.11 | 18.73 | 17.98 | 18.25 | 18.25 | qfq | 8,655,835 | 158,040,406 | -2.25% |
| 2026-06-10 | 19.70 | 19.70 | 18.60 | 18.67 | 18.67 | qfq | 12,445,933 | 236,159,978 | -5.71% |
| 2026-06-09 | 18.81 | 20.02 | 18.65 | 19.80 | 19.80 | qfq | 19,697,894 | 384,544,134 | 4.27% |
| 2026-06-08 | 19.50 | 19.96 | 18.99 | 18.99 | 18.99 | qfq | 21,054,707 | 404,933,729 | -10.00% |
| 2026-06-05 | 20.51 | 21.43 | 20.31 | 21.10 | 21.10 | qfq | 21,906,961 | 458,115,203 | 2.88% |
| 2026-06-04 | 21.73 | 21.77 | 20.11 | 20.51 | 20.51 | qfq | 21,997,020 | 453,642,954 | -6.52% |
| 2026-06-03 | 22.01 | 22.43 | 21.58 | 21.94 | 21.94 | qfq | 17,204,774 | 377,440,837 | 0.00% |
| 2026-06-02 | 21.60 | 22.05 | 20.66 | 21.94 | 21.94 | qfq | 14,734,472 | 317,659,479 | 1.76% |
| 2026-06-01 | 20.24 | 22.26 | 20.24 | 21.56 | 21.56 | qfq | 21,818,257 | 472,550,694 | 6.52% |
| 2026-05-29 | 20.90 | 20.91 | 20.06 | 20.24 | 20.24 | qfq | 11,561,790 | 235,737,202 | -2.93% |
| 2026-05-28 | 21.69 | 21.98 | 20.81 | 20.85 | 20.85 | qfq | 11,432,503 | 242,146,852 | -4.09% |
| 2026-05-27 | 22.12 | 22.45 | 21.60 | 21.74 | 21.74 | qfq | 10,821,200 | 237,367,904 | -2.99% |
| 2026-05-26 | 23.00 | 23.95 | 21.95 | 22.41 | 22.41 | qfq | 14,041,300 | 317,053,284 | -0.93% |
| 2026-05-25 | 22.15 | 22.89 | 22.15 | 22.62 | 22.62 | qfq | 11,856,600 | 268,144,700 | 2.12% |
| 2026-05-22 | 22.39 | 22.69 | 21.98 | 22.15 | 22.15 | qfq | 11,862,600 | 263,234,122 | -0.63% |
| 2026-05-21 | 21.64 | 22.80 | 21.15 | 22.29 | 22.29 | qfq | 22,369,155 | 494,817,171 | 3.00% |
| 2026-05-20 | 21.60 | 21.84 | 21.36 | 21.64 | 21.64 | qfq | 7,709,485 | 166,210,121 | -1.28% |
| 2026-05-19 | 22.03 | 22.80 | 21.57 | 21.92 | 21.71 | qfq | 7,422,849 | 163,324,567 | -0.09% |
| 2026-05-18 | 22.03 | 22.36 | 21.75 | 21.94 | 21.73 | qfq | 7,776,200 | 171,266,631 | -1.35% |
| 2026-05-15 | 22.29 | 22.97 | 22.02 | 22.24 | 22.03 | qfq | 13,026,986 | 292,132,244 | -0.22% |
| 2026-05-14 | 23.10 | 23.15 | 21.90 | 22.29 | 22.08 | qfq | 9,698,971 | 216,397,397 | -1.59% |
| 2026-05-13 | 22.38 | 22.98 | 21.91 | 22.65 | 22.44 | qfq | 12,525,590 | 283,126,536 | 1.89% |
| 2026-05-12 | 22.19 | 22.56 | 21.90 | 22.23 | 22.02 | qfq | 8,959,090 | 198,972,980 | 0.23% |
| 2026-05-11 | 22.43 | 22.88 | 21.81 | 22.18 | 21.97 | qfq | 12,196,574 | 270,076,513 | -1.03% |
| 2026-05-08 | 22.63 | 22.75 | 22.14 | 22.41 | 22.20 | qfq | 11,506,868 | 257,783,992 | -0.93% |
| 2026-05-07 | 22.33 | 22.81 | 21.94 | 22.62 | 22.41 | qfq | 13,112,486 | 294,189,790 | 1.39% |
| 2026-05-06 | 21.50 | 22.66 | 20.89 | 22.31 | 22.10 | qfq | 19,332,640 | 423,528,183 | 7.52% |
| 2026-04-30 | 20.70 | 21.09 | 20.51 | 20.75 | 20.55 | qfq | 8,550,686 | 177,336,037 | -0.53% |
| 2026-04-29 | 21.31 | 21.36 | 20.72 | 20.86 | 20.66 | qfq | 9,783,834 | 205,200,430 | -1.70% |
| 2026-04-28 | 21.22 | 21.67 | 21.02 | 21.22 | 21.02 | qfq | 13,207,150 | 280,966,675 | 0.05% |
| 2026-04-27 | 20.57 | 21.32 | 20.21 | 21.21 | 21.01 | qfq | 13,525,400 | 283,152,195 | 2.91% |
| 2026-04-24 | 20.77 | 21.19 | 20.18 | 20.61 | 20.42 | qfq | 13,188,800 | 272,417,917 | 0.15% |
| 2026-04-23 | 21.80 | 22.21 | 20.51 | 20.58 | 20.39 | qfq | 21,284,255 | 448,762,352 | -6.75% |
| 2026-04-22 | 20.99 | 22.39 | 20.60 | 22.07 | 21.86 | qfq | 22,230,104 | 481,779,894 | 6.93% |
| 2026-04-21 | 20.27 | 20.66 | 20.27 | 20.64 | 20.45 | qfq | 7,999,000 | 164,243,209 | -0.10% |
| 2026-04-20 | 20.27 | 20.81 | 20.06 | 20.66 | 20.47 | qfq | 12,331,900 | 253,492,988 | 2.02% |
| 2026-04-17 | 20.37 | 20.55 | 20.15 | 20.25 | 20.06 | qfq | 9,040,240 | 183,766,986 | -0.78% |
| 2026-04-16 | 20.23 | 21.00 | 20.17 | 20.41 | 20.22 | qfq | 13,103,173 | 269,159,569 | 0.15% |
| 2026-04-15 | 19.79 | 20.70 | 19.63 | 20.38 | 20.19 | qfq | 17,777,425 | 360,894,445 | 2.93% |
| 2026-04-14 | 19.30 | 20.09 | 19.09 | 19.80 | 19.61 | qfq | 20,873,900 | 410,709,274 | 5.38% |
| 2026-04-13 | 18.56 | 19.13 | 18.56 | 18.79 | 18.61 | qfq | 12,326,600 | 233,001,821 | 0.21% |
| 2026-04-10 | 19.25 | 19.30 | 18.73 | 18.75 | 18.57 | qfq | 17,632,109 | 332,794,911 | -1.37% |
| 2026-04-09 | 18.56 | 19.11 | 18.30 | 19.01 | 18.83 | qfq | 32,883,124 | 620,205,807 | 7.04% |
| 2026-04-08 | 17.08 | 17.77 | 17.08 | 17.76 | 17.59 | qfq | 12,195,904 | 212,627,462 | 5.40% |
| 2026-04-07 | 16.62 | 17.09 | 16.62 | 16.85 | 16.69 | qfq | 4,015,490 | 67,988,905 | 1.69% |
| 2026-04-03 | 16.88 | 16.90 | 16.47 | 16.57 | 16.41 | qfq | 2,562,001 | 42,543,562 | -1.84% |
| 2026-04-02 | 16.90 | 16.99 | 16.65 | 16.88 | 16.72 | qfq | 5,002,700 | 84,335,372 | 0.18% |
| 2026-04-01 | 16.38 | 16.88 | 16.36 | 16.85 | 16.69 | qfq | 8,164,799 | 135,908,931 | 4.59% |
| 2026-03-31 | 16.66 | 16.79 | 15.90 | 16.11 | 15.96 | qfq | 8,806,216 | 142,539,653 | -3.30% |
| 2026-03-30 | 16.72 | 17.05 | 16.61 | 16.66 | 16.50 | qfq | 4,406,400 | 73,555,234 | -1.65% |
| 2026-03-27 | 16.70 | 16.96 | 16.66 | 16.94 | 16.78 | qfq | 3,253,700 | 54,799,593 | 0.53% |
| 2026-03-26 | 17.27 | 17.35 | 16.78 | 16.85 | 16.69 | qfq | 5,701,800 | 97,138,847 | -2.60% |
| 2026-03-25 | 16.90 | 17.30 | 16.81 | 17.30 | 17.14 | qfq | 5,288,263 | 90,619,321 | 2.91% |
| 2026-03-24 | 16.55 | 16.82 | 16.45 | 16.81 | 16.65 | qfq | 6,701,392 | 111,700,380 | 3.32% |
| 2026-03-23 | 16.84 | 17.03 | 16.12 | 16.27 | 16.12 | qfq | 13,877,557 | 230,449,060 | -5.41% |
| 2026-03-20 | 17.44 | 17.57 | 17.20 | 17.20 | 17.04 | qfq | 6,477,927 | 112,508,035 | -1.60% |
| 2026-03-19 | 17.10 | 17.86 | 17.06 | 17.48 | 17.32 | qfq | 13,073,949 | 229,268,340 | 1.04% |
| 2026-03-18 | 16.63 | 17.35 | 16.63 | 17.30 | 17.14 | qfq | 8,296,803 | 141,687,910 | 3.72% |
| 2026-03-17 | 17.29 | 17.35 | 16.60 | 16.68 | 16.52 | qfq | 12,005,478 | 202,765,035 | -3.53% |
| 2026-03-16 | 17.49 | 17.49 | 17.10 | 17.29 | 17.13 | qfq | 8,478,678 | 146,279,509 | -0.35% |
| 2026-03-13 | 18.05 | 18.05 | 17.30 | 17.35 | 17.19 | qfq | 7,063,700 | 123,945,334 | -2.96% |
| 2026-03-12 | 18.06 | 18.22 | 17.71 | 17.88 | 17.71 | qfq | 8,992,250 | 161,029,223 | -0.45% |
| 2026-03-11 | 17.58 | 18.30 | 17.47 | 17.96 | 17.79 | qfq | 11,130,078 | 199,594,611 | 1.99% |
| 2026-03-10 | 17.42 | 17.68 | 17.31 | 17.61 | 17.44 | qfq | 5,472,831 | 95,950,432 | 2.03% |
| 2026-03-09 | 17.68 | 17.68 | 17.08 | 17.26 | 17.10 | qfq | 9,576,750 | 165,091,794 | -3.36% |
| 2026-03-06 | 17.48 | 18.26 | 17.47 | 17.86 | 17.69 | qfq | 10,220,900 | 183,197,317 | 1.36% |
| 2026-03-05 | 17.28 | 17.75 | 17.28 | 17.62 | 17.45 | qfq | 8,736,118 | 153,441,333 | 2.74% |
| 2026-03-04 | 17.19 | 17.56 | 17.02 | 17.15 | 16.99 | qfq | 5,536,320 | 95,460,437 | -0.69% |
| 2026-03-03 | 17.90 | 17.95 | 17.23 | 17.27 | 17.11 | qfq | 7,901,800 | 138,473,965 | -2.92% |
| 2026-03-02 | 17.14 | 17.92 | 17.10 | 17.79 | 17.62 | qfq | 13,826,741 | 243,542,156 | 3.79% |
| 2026-02-27 | 17.51 | 17.51 | 16.85 | 17.14 | 16.98 | qfq | 9,914,300 | 169,771,091 | -2.17% |
| 2026-02-26 | 17.58 | 17.80 | 17.32 | 17.52 | 17.36 | qfq | 6,234,700 | 109,026,839 | -0.06% |
| 2026-02-25 | 17.31 | 17.73 | 17.28 | 17.53 | 17.37 | qfq | 4,938,798 | 86,492,159 | 1.39% |
| 2026-02-24 | 17.54 | 17.60 | 17.21 | 17.29 | 17.13 | qfq | 5,531,500 | 95,897,634 | -0.97% |
| 2026-02-13 | 17.80 | 17.89 | 17.32 | 17.46 | 17.30 | qfq | 5,105,000 | 89,785,115 | -1.85% |
| 2026-02-12 | 17.70 | 17.93 | 17.65 | 17.79 | 17.62 | qfq | 4,481,200 | 79,781,339 | 0.62% |
| 2026-02-11 | 17.46 | 17.71 | 17.35 | 17.68 | 17.51 | qfq | 3,787,100 | 66,640,819 | 0.86% |
| 2026-02-10 | 17.70 | 17.84 | 17.47 | 17.53 | 17.37 | qfq | 4,946,300 | 87,380,594 | -0.96% |
| 2026-02-09 | 17.49 | 17.85 | 17.38 | 17.70 | 17.53 | qfq | 9,864,000 | 174,197,907 | 3.09% |
| 2026-02-06 | 17.32 | 17.47 | 17.01 | 17.17 | 17.01 | qfq | 4,867,900 | 83,862,736 | -1.44% |
| 2026-02-05 | 17.52 | 17.70 | 17.21 | 17.42 | 17.26 | qfq | 4,394,300 | 76,455,651 | -0.57% |
| 2026-02-04 | 17.28 | 17.98 | 17.20 | 17.52 | 17.36 | qfq | 10,925,400 | 193,089,774 | 1.39% |
| 2026-02-03 | 17.03 | 17.41 | 16.86 | 17.28 | 17.12 | qfq | 7,771,300 | 133,319,158 | 1.77% |
| 2026-02-02 | 16.89 | 17.29 | 16.80 | 16.98 | 16.82 | qfq | 8,841,000 | 150,495,848 | 0.65% |
| 2026-01-30 | 16.66 | 16.92 | 16.41 | 16.87 | 16.71 | qfq | 10,864,500 | 180,778,194 | 1.32% |
| 2026-01-29 | 16.99 | 17.14 | 16.53 | 16.65 | 16.49 | qfq | 11,168,300 | 187,741,162 | -2.46% |
| 2026-01-28 | 17.40 | 17.44 | 16.97 | 17.07 | 16.91 | qfq | 9,820,578 | 167,966,198 | -1.90% |
| 2026-01-27 | 17.60 | 17.62 | 16.93 | 17.40 | 17.24 | qfq | 10,196,401 | 175,805,369 | -0.34% |
| 2026-01-26 | 19.03 | 19.03 | 17.22 | 17.46 | 17.30 | qfq | 21,190,000 | 378,680,479 | -8.49% |
| 2026-01-23 | 18.74 | 19.22 | 18.61 | 19.08 | 18.90 | qfq | 7,279,500 | 138,237,025 | 1.60% |
| 2026-01-22 | 18.82 | 19.25 | 18.66 | 18.78 | 18.60 | qfq | 6,766,505 | 127,859,719 | -0.21% |
| 2026-01-21 | 18.75 | 19.10 | 18.28 | 18.82 | 18.64 | qfq | 10,917,934 | 204,267,828 | -0.63% |
| 2026-01-20 | 19.32 | 19.48 | 18.80 | 18.94 | 18.76 | qfq | 11,975,406 | 228,704,027 | -2.87% |
| 2026-01-19 | 19.48 | 19.85 | 19.36 | 19.50 | 19.32 | qfq | 10,844,738 | 212,210,350 | 0.10% |
| 2026-01-16 | 19.80 | 19.80 | 18.71 | 19.48 | 19.30 | qfq | 15,105,780 | 292,079,693 | -1.07% |
| 2026-01-15 | 19.32 | 20.10 | 19.32 | 19.69 | 19.50 | qfq | 16,708,600 | 329,995,133 | 1.49% |
| 2026-01-14 | 18.90 | 19.97 | 18.56 | 19.40 | 19.22 | qfq | 24,801,459 | 482,096,986 | 2.54% |
| 2026-01-13 | 18.86 | 19.60 | 18.70 | 18.92 | 18.74 | qfq | 18,913,277 | 363,076,915 | 0.26% |
| 2026-01-12 | 17.70 | 19.30 | 17.70 | 18.87 | 18.69 | qfq | 25,882,054 | 485,472,369 | 6.85% |
| 2026-01-09 | 17.34 | 18.28 | 17.29 | 17.66 | 17.49 | qfq | 13,161,002 | 233,985,426 | 2.73% |
| 2026-01-08 | 17.23 | 17.28 | 17.02 | 17.19 | 17.03 | qfq | 5,057,919 | 86,842,275 | 0.00% |
| 2026-01-07 | 17.31 | 17.59 | 17.15 | 17.19 | 17.03 | qfq | 8,787,778 | 152,391,112 | -0.69% |
| 2026-01-06 | 17.37 | 17.56 | 17.22 | 17.31 | 17.15 | qfq | 5,968,161 | 103,433,828 | -0.17% |
| 2026-01-05 | 17.37 | 17.48 | 17.28 | 17.34 | 17.18 | qfq | 6,180,700 | 107,212,932 | -0.17% |
| 2025-12-31 | 17.86 | 17.89 | 17.32 | 17.37 | 17.21 | qfq | 5,257,400 | 91,698,429 | -2.25% |
| 2025-12-30 | 18.00 | 18.00 | 17.61 | 17.77 | 17.60 | qfq | 6,230,700 | 110,891,565 | -1.33% |
| 2025-12-29 | 17.60 | 18.30 | 17.50 | 18.01 | 17.84 | qfq | 10,702,763 | 192,386,372 | 2.27% |
| 2025-12-26 | 17.55 | 17.82 | 17.24 | 17.61 | 17.44 | qfq | 6,137,900 | 107,593,683 | 0.00% |
| 2025-12-25 | 17.65 | 17.74 | 17.25 | 17.61 | 17.44 | qfq | 6,309,200 | 110,156,888 | -0.62% |
| 2025-12-24 | 17.31 | 18.08 | 17.05 | 17.72 | 17.55 | qfq | 9,881,188 | 174,612,489 | 3.32% |
| 2025-12-23 | 17.29 | 17.64 | 17.06 | 17.15 | 16.99 | qfq | 4,593,400 | 79,304,862 | -0.92% |
| 2025-12-22 | 17.40 | 17.55 | 17.21 | 17.31 | 17.15 | qfq | 5,502,200 | 95,427,156 | -0.92% |
| 2025-12-19 | 17.63 | 17.77 | 17.44 | 17.47 | 17.31 | qfq | 4,079,700 | 71,579,956 | 0.06% |
| 2025-12-18 | 17.63 | 17.69 | 17.41 | 17.46 | 17.30 | qfq | 3,705,100 | 64,986,157 | -1.02% |
| 2025-12-17 | 17.47 | 17.79 | 17.10 | 17.64 | 17.47 | qfq | 6,288,500 | 109,690,092 | 0.63% |
| 2025-12-16 | 18.20 | 18.36 | 17.43 | 17.53 | 17.37 | qfq | 7,097,400 | 125,710,172 | -3.68% |
| 2025-12-15 | 18.20 | 18.45 | 18.09 | 18.20 | 18.03 | qfq | 6,774,900 | 123,871,735 | -0.71% |
| 2025-12-12 | 18.68 | 18.68 | 18.12 | 18.33 | 18.16 | qfq | 7,807,100 | 142,871,130 | -1.24% |
| 2025-12-11 | 19.35 | 19.38 | 18.55 | 18.56 | 18.39 | qfq | 10,521,800 | 198,831,875 | -4.13% |
| 2025-12-10 | 18.25 | 19.49 | 18.17 | 19.36 | 19.18 | qfq | 21,203,989 | 404,826,112 | 5.73% |
| 2025-12-09 | 18.55 | 18.89 | 18.18 | 18.31 | 18.14 | qfq | 8,002,829 | 147,778,037 | -2.66% |
| 2025-12-08 | 18.60 | 18.98 | 17.87 | 18.81 | 18.63 | qfq | 16,561,771 | 307,290,867 | 1.40% |
| 2025-12-05 | 18.16 | 18.60 | 18.09 | 18.55 | 18.38 | qfq | 12,375,190 | 228,156,356 | 1.81% |
| 2025-12-04 | 18.38 | 18.57 | 18.08 | 18.22 | 18.05 | qfq | 8,852,181 | 162,267,908 | -0.71% |
| 2025-12-03 | 18.00 | 18.61 | 18.00 | 18.35 | 18.18 | qfq | 17,171,077 | 315,137,347 | 1.94% |
| 2025-12-02 | 18.00 | 18.18 | 17.82 | 18.00 | 17.83 | qfq | 10,842,078 | 194,939,184 | 0.56% |
| 2025-12-01 | 17.63 | 18.13 | 17.50 | 17.90 | 17.73 | qfq | 15,038,368 | 268,887,609 | 1.53% |
| 2025-11-28 | 16.77 | 17.72 | 16.38 | 17.63 | 17.46 | qfq | 15,413,685 | 264,773,619 | 5.51% |
| 2025-11-27 | 16.50 | 16.98 | 16.38 | 16.71 | 16.55 | qfq | 8,738,600 | 146,323,309 | 1.27% |
| 2025-11-26 | 16.10 | 16.50 | 15.81 | 16.50 | 16.34 | qfq | 9,958,186 | 161,746,237 | 2.48% |
| 2025-11-25 | 16.49 | 16.49 | 15.98 | 16.10 | 15.95 | qfq | 8,665,302 | 140,481,246 | -1.17% |
| 2025-11-24 | 16.43 | 16.56 | 15.88 | 16.29 | 16.14 | qfq | 11,991,990 | 194,488,145 | 0.12% |
| 2025-11-21 | 17.40 | 17.46 | 16.14 | 16.27 | 16.12 | qfq | 13,213,200 | 219,893,753 | -7.03% |
| 2025-11-20 | 17.74 | 18.14 | 17.47 | 17.50 | 17.34 | qfq | 7,415,800 | 130,993,518 | -1.96% |
| 2025-11-19 | 18.16 | 18.67 | 17.61 | 17.85 | 17.68 | qfq | 12,203,600 | 219,630,058 | -2.14% |
| 2025-11-18 | 18.71 | 18.90 | 18.18 | 18.24 | 18.07 | qfq | 10,487,900 | 193,158,081 | -2.77% |
| 2025-11-17 | 18.15 | 19.07 | 18.15 | 18.76 | 18.58 | qfq | 24,531,900 | 460,735,741 | 5.10% |
| 2025-11-14 | 17.68 | 18.17 | 17.62 | 17.85 | 17.68 | qfq | 11,191,717 | 201,088,375 | 0.96% |
| 2025-11-13 | 17.70 | 17.76 | 17.42 | 17.68 | 17.51 | qfq | 7,390,700 | 130,065,863 | 0.11% |
| 2025-11-12 | 18.05 | 18.12 | 17.60 | 17.66 | 17.49 | qfq | 7,879,757 | 140,310,278 | -1.51% |
| 2025-11-11 | 18.15 | 18.50 | 17.80 | 17.93 | 17.76 | qfq | 12,994,900 | 235,261,487 | -0.66% |
| 2025-11-10 | 18.05 | 18.49 | 17.76 | 18.05 | 17.88 | qfq | 17,156,340 | 309,496,004 | 1.46% |
| 2025-11-07 | 17.94 | 18.08 | 17.70 | 17.79 | 17.62 | qfq | 11,604,300 | 207,525,645 | -0.78% |
| 2025-11-06 | 17.40 | 18.24 | 17.40 | 17.93 | 17.76 | qfq | 24,162,858 | 433,533,975 | 3.64% |
| 2025-11-05 | 17.01 | 17.43 | 16.96 | 17.30 | 17.14 | qfq | 7,133,232 | 122,346,216 | 1.11% |
| 2025-11-04 | 17.71 | 17.80 | 16.91 | 17.11 | 16.95 | qfq | 11,301,100 | 194,817,436 | -3.33% |
| 2025-11-03 | 17.70 | 17.83 | 17.37 | 17.70 | 17.53 | qfq | 8,523,168 | 150,450,556 | -0.34% |
| 2025-10-31 | 17.43 | 17.96 | 17.35 | 17.76 | 17.59 | qfq | 11,635,349 | 206,818,995 | 2.01% |
| 2025-10-30 | 17.99 | 17.99 | 17.32 | 17.41 | 17.25 | qfq | 9,851,734 | 172,900,365 | -3.33% |
| 2025-10-29 | 17.51 | 18.16 | 17.51 | 18.01 | 17.63 | qfq | 18,984,792 | 341,063,958 | 2.91% |
| 2025-10-28 | 16.83 | 17.75 | 16.83 | 17.50 | 17.13 | qfq | 18,586,500 | 322,170,081 | 2.64% |
| 2025-10-27 | 16.72 | 17.24 | 16.71 | 17.05 | 16.69 | qfq | 7,408,990 | 126,127,487 | 2.03% |
| 2025-10-24 | 17.08 | 17.08 | 16.67 | 16.71 | 16.35 | qfq | 6,255,838 | 105,214,131 | 0.06% |
| 2025-10-23 | 17.00 | 17.25 | 16.53 | 16.70 | 16.34 | qfq | 7,931,138 | 133,490,741 | -2.40% |
| 2025-10-22 | 16.80 | 17.70 | 16.80 | 17.11 | 16.75 | qfq | 19,590,361 | 340,732,427 | -0.35% |
| 2025-10-21 | 16.65 | 17.49 | 16.63 | 17.17 | 16.80 | qfq | 17,124,600 | 294,513,705 | 3.37% |
| 2025-10-20 | 16.10 | 16.67 | 16.10 | 16.61 | 16.26 | qfq | 9,276,201 | 151,687,891 | 3.62% |
| 2025-10-17 | 16.65 | 16.65 | 16.03 | 16.03 | 15.69 | qfq | 7,925,600 | 128,811,196 | -3.72% |
| 2025-10-16 | 16.96 | 16.97 | 16.60 | 16.65 | 16.30 | qfq | 4,573,899 | 76,366,938 | -1.83% |
| 2025-10-15 | 16.58 | 16.98 | 16.26 | 16.96 | 16.60 | qfq | 8,461,700 | 141,482,762 | 2.91% |
| 2025-10-14 | 16.79 | 17.06 | 16.37 | 16.48 | 16.13 | qfq | 9,318,058 | 155,095,469 | -1.90% |
| 2025-10-13 | 16.82 | 16.95 | 16.40 | 16.80 | 16.44 | qfq | 13,128,072 | 219,162,460 | -3.06% |
| 2025-10-10 | 17.56 | 18.10 | 17.25 | 17.33 | 16.96 | qfq | 10,871,600 | 190,838,656 | -1.25% |
| 2025-10-09 | 16.62 | 17.85 | 16.62 | 17.55 | 17.18 | qfq | 18,220,600 | 315,934,111 | 5.09% |
| 2025-09-30 | 16.54 | 17.05 | 16.45 | 16.70 | 16.34 | qfq | 8,948,788 | 149,940,458 | 1.03% |
| 2025-09-29 | 16.80 | 16.81 | 16.33 | 16.53 | 16.18 | qfq | 10,385,700 | 171,984,140 | -1.72% |
| 2025-09-26 | 16.12 | 17.28 | 15.88 | 16.82 | 16.46 | qfq | 20,911,087 | 347,544,904 | 4.21% |
| 2025-09-25 | 16.85 | 16.94 | 16.09 | 16.14 | 15.80 | qfq | 15,837,712 | 259,118,686 | -4.44% |
| 2025-09-24 | 16.52 | 16.95 | 16.40 | 16.89 | 16.53 | qfq | 6,237,200 | 104,085,801 | 1.62% |
| 2025-09-23 | 16.80 | 16.97 | 16.31 | 16.62 | 16.27 | qfq | 8,810,954 | 145,928,701 | -1.01% |
| 2025-09-22 | 17.05 | 17.43 | 16.65 | 16.79 | 16.43 | qfq | 12,484,875 | 211,417,735 | -1.52% |
| 2025-09-19 | 17.58 | 17.58 | 16.95 | 17.05 | 16.69 | qfq | 12,832,134 | 220,284,751 | -3.73% |
| 2025-09-18 | 17.59 | 18.39 | 17.40 | 17.71 | 17.33 | qfq | 17,472,988 | 313,370,521 | 0.68% |
| 2025-09-17 | 17.60 | 18.14 | 17.49 | 17.59 | 17.22 | qfq | 12,026,623 | 214,404,543 | -0.06% |
| 2025-09-16 | 16.96 | 17.77 | 16.79 | 17.60 | 17.23 | qfq | 16,855,267 | 292,148,848 | 3.90% |
| 2025-09-15 | 17.17 | 17.33 | 16.90 | 16.94 | 16.58 | qfq | 7,464,930 | 127,302,472 | -1.28% |
| 2025-09-12 | 17.52 | 17.60 | 17.14 | 17.16 | 16.79 | qfq | 9,016,500 | 156,008,121 | -1.89% |
| 2025-09-11 | 17.43 | 17.55 | 17.05 | 17.49 | 17.12 | qfq | 9,554,453 | 165,502,581 | 0.06% |
| 2025-09-10 | 17.60 | 18.10 | 17.44 | 17.48 | 17.11 | qfq | 9,311,426 | 164,686,749 | -0.68% |
| 2025-09-09 | 17.92 | 17.92 | 17.51 | 17.60 | 17.23 | qfq | 7,970,078 | 140,809,160 | -2.06% |
| 2025-09-08 | 18.33 | 18.55 | 17.80 | 17.97 | 17.59 | qfq | 12,379,466 | 223,635,219 | -0.50% |
| 2025-09-05 | 17.39 | 18.22 | 17.23 | 18.06 | 17.68 | qfq | 18,572,256 | 333,087,555 | 4.27% |
| 2025-09-04 | 17.21 | 18.08 | 17.07 | 17.32 | 16.95 | qfq | 21,863,605 | 386,902,558 | 0.81% |
| 2025-09-03 | 17.73 | 17.73 | 17.15 | 17.18 | 16.81 | qfq | 11,333,686 | 196,635,967 | -3.10% |
| 2025-09-02 | 17.62 | 17.90 | 16.97 | 17.73 | 17.35 | qfq | 16,621,987 | 289,282,132 | 0.68% |
| 2025-09-01 | 17.56 | 17.97 | 17.47 | 17.61 | 17.24 | qfq | 11,734,343 | 208,117,161 | 0.34% |
| 2025-08-29 | 17.35 | 17.99 | 17.29 | 17.55 | 17.18 | qfq | 16,590,900 | 292,519,621 | 0.52% |
| 2025-08-28 | 17.51 | 17.61 | 16.92 | 17.46 | 17.09 | qfq | 16,783,615 | 288,906,545 | -0.11% |
| 2025-08-27 | 18.18 | 18.44 | 17.45 | 17.48 | 17.11 | qfq | 16,990,976 | 304,691,439 | -3.85% |
| 2025-08-26 | 18.53 | 18.55 | 18.10 | 18.18 | 17.79 | qfq | 11,176,978 | 204,384,030 | -2.15% |
| 2025-08-25 | 18.60 | 18.80 | 18.30 | 18.58 | 18.18 | qfq | 11,794,037 | 218,708,709 | 0.43% |
| 2025-08-22 | 18.99 | 19.10 | 18.36 | 18.50 | 18.11 | qfq | 14,576,385 | 271,344,084 | -0.64% |
| 2025-08-21 | 18.79 | 19.02 | 18.48 | 18.62 | 18.22 | qfq | 15,339,545 | 287,032,119 | -1.64% |
| 2025-08-20 | 18.11 | 19.45 | 18.11 | 18.93 | 18.53 | qfq | 34,772,885 | 655,111,872 | 6.83% |
| 2025-08-19 | 17.66 | 18.12 | 17.44 | 17.72 | 17.34 | qfq | 13,378,629 | 236,933,083 | 0.17% |
| 2025-08-18 | 17.52 | 17.77 | 17.14 | 17.69 | 17.31 | qfq | 16,567,014 | 290,211,103 | 0.80% |
| 2025-08-15 | 16.65 | 17.75 | 16.58 | 17.55 | 17.18 | qfq | 21,162,178 | 366,483,696 | 5.98% |
| 2025-08-14 | 16.72 | 16.90 | 16.56 | 16.56 | 16.21 | qfq | 8,368,100 | 139,450,195 | -1.49% |
| 2025-08-13 | 16.23 | 17.11 | 16.15 | 16.81 | 16.45 | qfq | 14,367,893 | 240,103,241 | 3.83% |
| 2025-08-12 | 16.64 | 16.64 | 16.04 | 16.19 | 15.85 | qfq | 11,418,660 | 185,573,289 | -2.76% |
| 2025-08-11 | 16.63 | 17.00 | 16.48 | 16.65 | 16.30 | qfq | 8,520,100 | 142,865,949 | -0.77% |
| 2025-08-08 | 17.10 | 17.10 | 16.59 | 16.78 | 16.42 | qfq | 7,602,198 | 127,291,386 | 0.36% |
| 2025-08-07 | 16.97 | 17.07 | 16.61 | 16.72 | 16.36 | qfq | 9,068,100 | 152,376,179 | -1.82% |
| 2025-08-06 | 16.51 | 17.12 | 16.40 | 17.03 | 16.67 | qfq | 13,613,710 | 229,464,258 | 2.65% |
| 2025-08-05 | 16.61 | 17.05 | 16.46 | 16.59 | 16.24 | qfq | 12,654,771 | 210,963,310 | 0.06% |
| 2025-08-04 | 15.78 | 16.80 | 15.74 | 16.58 | 16.23 | qfq | 24,071,901 | 397,053,133 | 5.00% |
| 2025-08-01 | 16.13 | 16.19 | 15.76 | 15.79 | 15.45 | qfq | 12,175,350 | 193,676,808 | -2.05% |
| 2025-07-31 | 16.12 | 16.48 | 16.00 | 16.12 | 15.78 | qfq | 12,009,732 | 194,778,014 | -0.31% |
| 2025-07-30 | 16.65 | 16.66 | 16.11 | 16.17 | 15.83 | qfq | 11,614,343 | 189,478,563 | -3.06% |
| 2025-07-29 | 16.87 | 16.89 | 16.42 | 16.68 | 16.33 | qfq | 9,619,972 | 159,880,314 | -1.07% |
| 2025-07-28 | 17.09 | 17.15 | 16.80 | 16.86 | 16.50 | qfq | 11,507,000 | 195,434,845 | -0.77% |
| 2025-07-25 | 17.23 | 17.45 | 16.85 | 16.99 | 16.63 | qfq | 10,425,803 | 177,899,392 | -1.74% |
| 2025-07-24 | 17.21 | 17.55 | 17.20 | 17.29 | 16.92 | qfq | 6,253,494 | 108,249,262 | 0.52% |
| 2025-07-23 | 17.49 | 17.65 | 17.17 | 17.20 | 16.83 | qfq | 10,523,306 | 182,977,456 | -2.55% |
| 2025-07-22 | 17.70 | 17.90 | 17.41 | 17.65 | 17.27 | qfq | 9,724,298 | 171,951,540 | -0.79% |
| 2025-07-21 | 18.01 | 18.01 | 17.58 | 17.79 | 17.41 | qfq | 11,212,486 | 199,089,422 | -2.41% |
| 2025-07-18 | 18.25 | 18.31 | 17.44 | 18.23 | 17.84 | qfq | 23,833,216 | 424,741,414 | 0.33% |
| 2025-07-17 | 18.75 | 18.75 | 18.12 | 18.17 | 17.78 | qfq | 17,100,377 | 313,517,396 | -3.35% |
| 2025-07-16 | 18.48 | 18.81 | 18.11 | 18.80 | 18.40 | qfq | 14,544,128 | 269,083,947 | 2.01% |
| 2025-07-15 | 18.58 | 18.68 | 18.17 | 18.43 | 18.04 | qfq | 9,887,762 | 182,063,997 | -0.86% |
| 2025-07-14 | 18.96 | 19.39 | 18.51 | 18.59 | 18.19 | qfq | 17,506,130 | 328,730,779 | -2.92% |
| 2025-07-11 | 18.04 | 19.49 | 17.95 | 19.15 | 18.74 | qfq | 32,496,713 | 615,885,603 | 5.86% |
| 2025-07-10 | 18.06 | 18.38 | 18.06 | 18.09 | 17.71 | qfq | 9,248,379 | 168,279,169 | -0.93% |
| 2025-07-09 | 18.00 | 18.77 | 17.76 | 18.26 | 17.87 | qfq | 21,021,633 | 386,430,469 | 1.78% |
| 2025-07-08 | 18.22 | 18.77 | 17.83 | 17.94 | 17.56 | qfq | 21,052,347 | 380,042,659 | -3.03% |
| 2025-07-07 | 17.96 | 18.59 | 17.08 | 18.50 | 18.11 | qfq | 42,904,047 | 765,497,783 | 3.41% |
| 2025-07-04 | 18.00 | 19.02 | 17.60 | 17.89 | 17.51 | qfq | 60,346,397 | 1,124,448,736 | 3.47% |
| 2025-07-03 | 17.36 | 17.65 | 17.17 | 17.29 | 16.92 | qfq | 9,478,188 | 164,172,456 | -0.40% |
| 2025-07-02 | 17.39 | 17.71 | 17.08 | 17.36 | 16.99 | qfq | 13,699,403 | 237,578,958 | -0.69% |
| 2025-07-01 | 16.53 | 17.80 | 16.41 | 17.48 | 17.11 | qfq | 24,025,703 | 414,462,550 | 5.68% |
| 2025-06-30 | 16.75 | 17.04 | 16.50 | 16.54 | 16.19 | qfq | 9,389,044 | 156,700,565 | -2.13% |
| 2025-06-27 | 16.83 | 17.53 | 16.80 | 16.90 | 16.43 | qfq | 12,407,075 | 212,659,287 | 1.56% |
| 2025-06-26 | 16.59 | 16.74 | 16.30 | 16.64 | 16.17 | qfq | 8,550,259 | 141,017,365 | 0.30% |
| 2025-06-25 | 16.48 | 16.71 | 15.96 | 16.59 | 16.12 | qfq | 12,081,549 | 198,092,650 | 0.67% |
| 2025-06-24 | 16.32 | 16.87 | 16.32 | 16.48 | 16.02 | qfq | 9,020,583 | 149,967,132 | 0.98% |
| 2025-06-23 | 16.00 | 16.50 | 15.91 | 16.32 | 15.86 | qfq | 6,511,111 | 105,935,826 | -0.18% |
| 2025-06-20 | 16.80 | 16.91 | 16.12 | 16.35 | 15.89 | qfq | 10,588,160 | 174,069,346 | -2.97% |
| 2025-06-19 | 17.42 | 17.77 | 16.71 | 16.85 | 16.38 | qfq | 15,651,441 | 270,484,732 | -2.09% |
| 2025-06-18 | 16.67 | 17.28 | 16.62 | 17.21 | 16.73 | qfq | 8,883,065 | 151,421,781 | 2.14% |
| 2025-06-17 | 16.81 | 17.11 | 16.72 | 16.85 | 16.38 | qfq | 4,658,218 | 78,362,012 | 0.24% |
| 2025-06-16 | 16.80 | 17.05 | 16.48 | 16.81 | 16.34 | qfq | 9,104,192 | 153,093,760 | -1.18% |
| 2025-06-13 | 17.39 | 17.39 | 16.50 | 17.01 | 16.53 | qfq | 13,686,695 | 230,307,587 | -2.52% |
| 2025-06-12 | 17.37 | 17.90 | 17.19 | 17.45 | 16.96 | qfq | 9,608,992 | 167,900,640 | 0.00% |
| 2025-06-11 | 17.05 | 17.78 | 16.92 | 17.45 | 16.96 | qfq | 11,664,544 | 203,208,391 | 2.35% |
| 2025-06-10 | 17.18 | 17.33 | 16.83 | 17.05 | 16.57 | qfq | 9,886,846 | 168,627,136 | -0.58% |
| 2025-06-09 | 17.00 | 17.53 | 16.65 | 17.15 | 16.67 | qfq | 14,872,851 | 253,597,739 | 0.53% |
| 2025-06-06 | 17.40 | 17.44 | 16.85 | 17.06 | 16.58 | qfq | 11,231,928 | 192,164,441 | -1.44% |
| 2025-06-05 | 17.19 | 17.66 | 17.12 | 17.31 | 16.82 | qfq | 9,082,604 | 157,320,656 | -0.35% |
| 2025-06-04 | 16.70 | 17.49 | 16.62 | 17.37 | 16.88 | qfq | 16,728,842 | 287,873,004 | 5.02% |
| 2025-06-03 | 16.50 | 16.81 | 16.30 | 16.54 | 16.08 | qfq | 8,039,878 | 133,466,523 | -0.90% |
| 2025-05-30 | 16.81 | 17.10 | 16.38 | 16.69 | 16.22 | qfq | 9,858,127 | 164,039,971 | -0.95% |
| 2025-05-29 | 16.59 | 17.02 | 16.37 | 16.85 | 16.38 | qfq | 14,923,496 | 249,080,010 | 2.06% |
| 2025-05-28 | 16.50 | 16.62 | 16.23 | 16.51 | 16.05 | qfq | 9,796,609 | 161,050,964 | 0.06% |
| 2025-05-27 | 16.90 | 16.98 | 16.28 | 16.50 | 16.04 | qfq | 17,392,130 | 286,473,780 | -2.19% |
| 2025-05-26 | 17.07 | 17.31 | 16.75 | 16.87 | 16.40 | qfq | 11,881,521 | 201,826,733 | -1.75% |
| 2025-05-23 | 16.98 | 17.60 | 16.98 | 17.17 | 16.69 | qfq | 12,201,547 | 211,866,477 | 1.06% |
| 2025-05-22 | 17.48 | 17.71 | 16.93 | 16.99 | 16.51 | qfq | 14,481,857 | 249,618,081 | -2.80% |
| 2025-05-21 | 18.20 | 18.30 | 17.35 | 17.48 | 16.99 | qfq | 16,111,259 | 284,054,653 | -3.27% |
| 2025-05-20 | 18.00 | 18.29 | 17.72 | 18.07 | 17.56 | qfq | 15,426,432 | 278,135,100 | 0.17% |
| 2025-05-19 | 18.05 | 18.50 | 17.70 | 18.04 | 17.53 | qfq | 27,244,123 | 492,079,223 | -1.10% |
| 2025-05-16 | 17.14 | 18.88 | 16.78 | 18.24 | 17.73 | qfq | 43,608,154 | 800,471,398 | 6.29% |
| 2025-05-15 | 16.72 | 17.16 | 16.38 | 17.16 | 16.68 | qfq | 14,390,523 | 241,496,601 | 1.30% |
| 2025-05-14 | 16.91 | 17.48 | 16.62 | 16.94 | 16.46 | qfq | 17,143,049 | 290,655,431 | -0.41% |
| 2025-05-13 | 17.15 | 17.29 | 16.87 | 17.01 | 16.53 | qfq | 15,547,041 | 264,616,060 | -0.76% |
| 2025-05-12 | 16.52 | 17.32 | 16.25 | 17.14 | 16.66 | qfq | 31,710,907 | 533,891,414 | 5.67% |
| 2025-05-09 | 16.81 | 16.98 | 16.06 | 16.22 | 15.76 | qfq | 39,106,115 | 645,483,201 | -2.82% |
| 2025-05-08 | 15.35 | 16.69 | 15.25 | 16.69 | 16.22 | qfq | 21,297,526 | 348,356,548 | 10.02% |
| 2025-05-07 | 15.57 | 15.99 | 15.08 | 15.17 | 14.74 | qfq | 20,345,131 | 316,669,543 | -2.69% |
| 2025-05-06 | 14.56 | 15.62 | 14.51 | 15.59 | 15.15 | qfq | 27,512,004 | 415,231,088 | 7.96% |
| 2025-04-30 | 14.67 | 14.72 | 14.32 | 14.44 | 14.03 | qfq | 10,660,847 | 154,448,323 | -1.57% |
| 2025-04-29 | 14.28 | 14.79 | 14.14 | 14.67 | 14.26 | qfq | 14,977,103 | 216,578,270 | 0.07% |
| 2025-04-28 | 15.18 | 15.20 | 14.16 | 14.66 | 14.25 | qfq | 16,508,123 | 241,246,251 | -5.97% |
| 2025-04-25 | 15.34 | 15.65 | 15.05 | 15.59 | 15.15 | qfq | 14,101,275 | 215,898,443 | 1.90% |
| 2025-04-24 | 15.48 | 15.55 | 15.17 | 15.30 | 14.87 | qfq | 9,369,375 | 143,267,265 | -1.92% |
| 2025-04-23 | 15.17 | 15.99 | 15.10 | 15.60 | 15.16 | qfq | 19,399,645 | 301,168,342 | 3.59% |
| 2025-04-22 | 15.49 | 15.49 | 14.96 | 15.06 | 14.64 | qfq | 7,368,845 | 111,377,681 | -3.40% |
| 2025-04-21 | 15.53 | 15.62 | 15.16 | 15.59 | 15.15 | qfq | 7,744,159 | 119,836,081 | 0.65% |
| 2025-04-18 | 15.30 | 15.68 | 15.13 | 15.49 | 15.06 | qfq | 6,992,200 | 107,809,089 | 0.85% |
| 2025-04-17 | 15.27 | 15.62 | 15.11 | 15.36 | 14.93 | qfq | 7,344,878 | 113,345,694 | 0.66% |
| 2025-04-16 | 15.12 | 15.55 | 14.91 | 15.26 | 14.83 | qfq | 10,571,959 | 161,128,683 | 0.53% |
| 2025-04-15 | 15.08 | 15.24 | 14.88 | 15.18 | 14.75 | qfq | 7,214,200 | 108,813,641 | 0.46% |
| 2025-04-14 | 15.15 | 15.58 | 15.00 | 15.11 | 14.69 | qfq | 11,871,029 | 180,570,993 | -0.07% |
| 2025-04-11 | 14.28 | 15.34 | 14.04 | 15.12 | 14.70 | qfq | 15,124,659 | 227,212,802 | 5.37% |
| 2025-04-10 | 13.60 | 14.59 | 13.60 | 14.35 | 13.95 | qfq | 17,156,700 | 244,581,610 | 7.81% |
| 2025-04-09 | 13.07 | 13.50 | 12.20 | 13.31 | 12.94 | qfq | 9,635,000 | 125,040,018 | 0.83% |
| 2025-04-08 | 13.55 | 13.89 | 12.89 | 13.20 | 12.83 | qfq | 13,229,800 | 175,739,832 | -2.58% |
| 2025-04-07 | 13.50 | 14.35 | 13.14 | 13.55 | 13.17 | qfq | 23,209,240 | 318,414,170 | -7.19% |
| 2025-04-03 | 15.20 | 15.50 | 14.16 | 14.60 | 14.19 | qfq | 18,011,760 | 264,565,708 | -5.68% |
| 2025-04-02 | 15.50 | 15.99 | 15.25 | 15.48 | 15.05 | qfq | 14,162,541 | 221,068,850 | -0.96% |
| 2025-04-01 | 15.70 | 16.05 | 15.53 | 15.63 | 15.19 | qfq | 13,060,500 | 205,554,561 | -0.26% |
| 2025-03-31 | 15.65 | 16.12 | 15.34 | 15.67 | 15.23 | qfq | 14,948,175 | 233,507,695 | -2.06% |
| 2025-03-28 | 15.67 | 16.40 | 15.56 | 16.00 | 15.55 | qfq | 24,854,801 | 395,496,754 | 2.89% |
| 2025-03-27 | 14.58 | 16.27 | 14.40 | 15.55 | 15.11 | qfq | 25,584,019 | 391,294,911 | 5.14% |
| 2025-03-26 | 14.95 | 15.27 | 14.70 | 14.79 | 14.38 | qfq | 9,850,274 | 146,795,741 | 0.27% |
| 2025-03-25 | 15.40 | 15.55 | 14.68 | 14.75 | 14.34 | qfq | 15,939,652 | 238,461,319 | -4.72% |
| 2025-03-24 | 15.03 | 15.81 | 14.94 | 15.48 | 15.05 | qfq | 20,825,140 | 320,722,855 | 1.98% |
| 2025-03-21 | 14.87 | 15.88 | 14.75 | 15.18 | 14.75 | qfq | 21,911,815 | 336,644,015 | 2.71% |
| 2025-03-20 | 14.39 | 15.37 | 14.39 | 14.78 | 14.37 | qfq | 25,531,986 | 383,563,342 | -0.07% |
| 2025-03-19 | 14.35 | 15.38 | 14.31 | 14.79 | 14.38 | qfq | 33,534,383 | 505,570,512 | 5.79% |
| 2025-03-18 | 13.10 | 14.02 | 13.10 | 13.98 | 13.59 | qfq | 12,814,204 | 175,326,250 | 6.23% |
| 2025-03-17 | 13.00 | 13.23 | 12.83 | 13.16 | 12.79 | qfq | 4,877,201 | 63,450,821 | 1.70% |
| 2025-03-14 | 12.89 | 12.97 | 12.62 | 12.94 | 12.58 | qfq | 4,891,950 | 62,695,588 | 0.15% |
| 2025-03-13 | 13.17 | 13.18 | 12.60 | 12.92 | 12.56 | qfq | 5,499,925 | 70,565,206 | -1.90% |
| 2025-03-12 | 13.32 | 13.39 | 13.12 | 13.17 | 12.80 | qfq | 5,503,900 | 72,737,954 | -0.68% |
| 2025-03-11 | 13.05 | 13.60 | 13.03 | 13.26 | 12.89 | qfq | 8,330,070 | 110,648,973 | -0.30% |
| 2025-03-10 | 12.60 | 13.40 | 12.51 | 13.30 | 12.93 | qfq | 13,748,515 | 180,452,198 | 6.57% |
| 2025-03-07 | 12.42 | 12.57 | 12.36 | 12.48 | 12.13 | qfq | 2,579,100 | 32,112,335 | 0.48% |
| 2025-03-06 | 12.41 | 12.51 | 12.30 | 12.42 | 12.07 | qfq | 2,481,340 | 30,794,869 | 0.32% |
| 2025-03-05 | 12.53 | 12.56 | 12.25 | 12.38 | 12.03 | qfq | 2,690,470 | 33,247,322 | -1.04% |
| 2025-03-04 | 12.59 | 12.66 | 12.41 | 12.51 | 12.16 | qfq | 1,600,700 | 20,084,865 | -0.08% |
| 2025-03-03 | 12.75 | 12.88 | 12.47 | 12.52 | 12.17 | qfq | 3,495,000 | 44,251,302 | -1.49% |
| 2025-02-28 | 12.82 | 13.00 | 12.64 | 12.71 | 12.35 | qfq | 3,129,700 | 40,016,023 | -1.78% |
| 2025-02-27 | 12.84 | 13.01 | 12.72 | 12.94 | 12.58 | qfq | 4,081,685 | 52,527,440 | 0.94% |
| 2025-02-26 | 12.45 | 13.05 | 12.36 | 12.82 | 12.46 | qfq | 4,873,237 | 62,532,538 | 3.47% |
| 2025-02-25 | 12.47 | 12.48 | 12.32 | 12.39 | 12.04 | qfq | 1,938,610 | 24,036,267 | -0.72% |
| 2025-02-24 | 12.70 | 12.70 | 12.32 | 12.48 | 12.13 | qfq | 3,183,649 | 39,760,467 | -1.73% |
| 2025-02-21 | 12.65 | 12.81 | 12.48 | 12.70 | 12.34 | qfq | 2,523,758 | 32,010,500 | 0.79% |
| 2025-02-20 | 12.59 | 12.63 | 12.46 | 12.60 | 12.25 | qfq | 1,606,300 | 20,168,232 | 0.40% |
| 2025-02-19 | 12.26 | 12.61 | 12.20 | 12.55 | 12.20 | qfq | 2,565,652 | 31,937,916 | 2.53% |
| 2025-02-18 | 12.36 | 12.53 | 12.20 | 12.24 | 11.90 | qfq | 2,054,300 | 25,442,016 | -1.21% |
| 2025-02-17 | 12.20 | 12.41 | 12.13 | 12.39 | 12.04 | qfq | 2,272,648 | 27,886,923 | 1.47% |
| 2025-02-14 | 12.18 | 12.29 | 12.14 | 12.21 | 11.87 | qfq | 1,869,300 | 22,830,508 | 0.00% |
| 2025-02-13 | 12.53 | 12.53 | 12.20 | 12.21 | 11.87 | qfq | 2,595,775 | 31,954,646 | -2.09% |
| 2025-02-12 | 12.46 | 12.49 | 12.29 | 12.47 | 12.12 | qfq | 1,741,735 | 21,618,377 | 0.08% |
| 2025-02-11 | 12.64 | 12.67 | 12.41 | 12.46 | 12.11 | qfq | 2,604,697 | 32,528,326 | -1.42% |
| 2025-02-10 | 12.87 | 12.88 | 12.58 | 12.64 | 12.29 | qfq | 2,638,400 | 33,379,019 | -1.40% |
| 2025-02-07 | 12.83 | 12.98 | 12.66 | 12.82 | 12.46 | qfq | 2,663,300 | 34,234,636 | -0.08% |
| 2025-02-06 | 12.55 | 12.88 | 12.50 | 12.83 | 12.47 | qfq | 2,394,800 | 30,426,815 | 2.23% |
| 2025-02-05 | 13.01 | 13.09 | 12.49 | 12.55 | 12.20 | qfq | 3,061,800 | 38,828,676 | -2.94% |
| 2025-01-27 | 12.70 | 13.02 | 12.70 | 12.93 | 12.57 | qfq | 2,265,200 | 29,210,120 | 1.81% |
| 2025-01-24 | 12.72 | 12.80 | 12.54 | 12.70 | 12.34 | qfq | 2,124,520 | 26,876,720 | -0.47% |
| 2025-01-23 | 12.87 | 12.92 | 12.66 | 12.76 | 12.40 | qfq | 2,031,210 | 26,011,802 | 0.16% |
| 2025-01-22 | 13.03 | 13.03 | 12.73 | 12.74 | 12.38 | qfq | 1,926,600 | 24,688,644 | -1.92% |
| 2025-01-21 | 12.87 | 13.18 | 12.76 | 12.99 | 12.63 | qfq | 3,782,097 | 49,199,042 | 1.01% |
| 2025-01-20 | 12.91 | 13.13 | 12.83 | 12.86 | 12.50 | qfq | 2,429,600 | 31,468,218 | -0.92% |
| 2025-01-17 | 12.59 | 13.08 | 12.59 | 12.98 | 12.62 | qfq | 4,041,450 | 52,047,041 | 1.72% |
| 2025-01-16 | 12.67 | 13.05 | 12.52 | 12.76 | 12.40 | qfq | 4,742,100 | 60,889,432 | 1.19% |
| 2025-01-15 | 12.34 | 12.69 | 12.06 | 12.61 | 12.26 | qfq | 4,232,100 | 52,295,204 | 2.11% |
| 2025-01-14 | 12.14 | 12.37 | 12.01 | 12.35 | 12.00 | qfq | 3,089,360 | 37,709,430 | 2.15% |
| 2025-01-13 | 11.28 | 12.53 | 11.28 | 12.09 | 11.75 | qfq | 2,741,570 | 33,682,468 | -3.51% |
| 2025-01-10 | 12.76 | 12.80 | 12.53 | 12.53 | 12.18 | qfq | 1,868,259 | 23,619,025 | -2.19% |
| 2025-01-09 | 12.87 | 12.97 | 12.76 | 12.81 | 12.45 | qfq | 2,121,700 | 27,240,594 | -0.47% |
| 2025-01-08 | 12.65 | 13.04 | 12.46 | 12.87 | 12.51 | qfq | 3,017,685 | 38,544,546 | 0.70% |
| 2025-01-07 | 12.66 | 12.82 | 12.47 | 12.78 | 12.42 | qfq | 2,174,228 | 27,561,268 | 0.87% |
| 2025-01-06 | 12.44 | 12.87 | 12.11 | 12.67 | 12.31 | qfq | 3,908,048 | 49,434,576 | 2.01% |
| 2025-01-03 | 12.49 | 12.64 | 12.20 | 12.42 | 12.07 | qfq | 3,034,300 | 37,625,178 | -0.64% |
| 2025-01-02 | 12.50 | 12.78 | 12.37 | 12.50 | 12.15 | qfq | 2,348,600 | 29,468,540 | 0.00% |
| 2024-12-31 | 12.80 | 12.84 | 12.44 | 12.50 | 12.15 | qfq | 2,162,626 | 27,333,472 | -2.19% |
| 2024-12-30 | 12.73 | 12.86 | 12.50 | 12.78 | 12.42 | qfq | 2,171,600 | 27,654,699 | 0.87% |
| 2024-12-27 | 12.51 | 12.79 | 12.45 | 12.67 | 12.31 | qfq | 2,292,300 | 29,032,209 | 1.28% |
| 2024-12-26 | 12.38 | 12.62 | 12.34 | 12.51 | 12.16 | qfq | 1,482,000 | 18,556,710 | 0.97% |
| 2024-12-25 | 12.50 | 12.63 | 12.31 | 12.39 | 12.04 | qfq | 1,674,000 | 20,845,970 | -1.67% |
| 2024-12-24 | 12.28 | 12.60 | 12.26 | 12.60 | 12.25 | qfq | 2,002,320 | 25,062,249 | 1.20% |
| 2024-12-23 | 12.72 | 12.77 | 12.38 | 12.45 | 12.10 | qfq | 3,007,592 | 37,739,722 | -4.89% |
| 2024-12-20 | 12.76 | 13.17 | 12.76 | 13.09 | 12.42 | qfq | 3,352,713 | 43,639,316 | 2.59% |
| 2024-12-19 | 12.58 | 12.82 | 12.58 | 12.76 | 12.11 | qfq | 3,006,000 | 38,156,058 | -0.55% |
| 2024-12-18 | 12.71 | 12.92 | 12.66 | 12.83 | 12.17 | qfq | 2,570,098 | 32,917,357 | 0.71% |
| 2024-12-17 | 13.21 | 13.24 | 12.70 | 12.74 | 12.09 | qfq | 3,021,800 | 39,031,829 | -3.34% |
| 2024-12-16 | 13.35 | 13.47 | 13.06 | 13.18 | 12.51 | qfq | 3,685,039 | 48,781,836 | -1.72% |
| 2024-12-13 | 13.70 | 13.70 | 13.20 | 13.41 | 12.72 | qfq | 7,728,623 | 103,596,007 | -2.40% |
| 2024-12-12 | 13.86 | 13.87 | 13.66 | 13.74 | 13.04 | qfq | 3,788,000 | 51,977,135 | -1.01% |
| 2024-12-11 | 13.52 | 13.90 | 13.42 | 13.88 | 13.17 | qfq | 6,115,978 | 83,980,163 | 3.12% |
| 2024-12-10 | 13.98 | 14.08 | 13.42 | 13.46 | 12.77 | qfq | 3,241,300 | 44,523,402 | -1.54% |
| 2024-12-09 | 13.37 | 13.68 | 13.33 | 13.67 | 12.97 | qfq | 3,652,200 | 49,647,815 | 1.48% |
| 2024-12-06 | 13.28 | 13.47 | 13.18 | 13.47 | 12.78 | qfq | 2,295,200 | 30,605,505 | 1.35% |
| 2024-12-05 | 13.22 | 13.55 | 13.20 | 13.29 | 12.61 | qfq | 2,233,450 | 29,793,015 | 0.00% |
| 2024-12-04 | 13.42 | 13.51 | 13.25 | 13.29 | 12.61 | qfq | 2,407,500 | 32,198,255 | -0.97% |
| 2024-12-03 | 13.43 | 13.67 | 13.40 | 13.42 | 12.73 | qfq | 3,346,125 | 45,160,300 | -0.67% |
| 2024-12-02 | 13.45 | 13.65 | 13.36 | 13.51 | 12.82 | qfq | 3,593,755 | 48,517,158 | 1.12% |
| 2024-11-29 | 13.33 | 13.54 | 13.15 | 13.36 | 12.68 | qfq | 3,271,600 | 43,590,973 | 1.60% |
| 2024-11-28 | 13.22 | 13.27 | 13.12 | 13.15 | 12.48 | qfq | 1,876,808 | 24,778,150 | -0.30% |
| 2024-11-27 | 12.99 | 13.19 | 12.83 | 13.19 | 12.52 | qfq | 2,235,400 | 29,091,179 | 1.15% |
| 2024-11-26 | 13.12 | 13.29 | 12.97 | 13.04 | 12.37 | qfq | 2,219,900 | 29,102,111 | -0.76% |
| 2024-11-25 | 12.70 | 13.25 | 12.70 | 13.14 | 12.47 | qfq | 3,749,537 | 48,954,467 | 4.04% |
| 2024-11-22 | 12.99 | 13.06 | 12.60 | 12.63 | 11.98 | qfq | 2,781,800 | 35,607,613 | -3.37% |
| 2024-11-21 | 13.19 | 13.36 | 12.95 | 13.07 | 12.40 | qfq | 2,716,819 | 35,735,550 | -0.53% |
| 2024-11-20 | 12.93 | 13.21 | 12.88 | 13.14 | 12.47 | qfq | 2,671,000 | 34,749,807 | 2.18% |
| 2024-11-19 | 12.61 | 12.88 | 12.57 | 12.86 | 12.20 | qfq | 2,401,650 | 30,674,201 | 1.74% |
| 2024-11-18 | 12.58 | 12.98 | 12.43 | 12.64 | 11.99 | qfq | 3,022,602 | 38,287,380 | 0.24% |
| 2024-11-15 | 13.15 | 13.20 | 12.55 | 12.61 | 11.97 | qfq | 4,558,002 | 58,975,563 | -4.54% |
| 2024-11-14 | 13.23 | 13.50 | 13.08 | 13.21 | 12.53 | qfq | 5,887,270 | 78,056,114 | 0.23% |
| 2024-11-13 | 12.72 | 13.20 | 12.66 | 13.18 | 12.51 | qfq | 7,200,825 | 94,104,972 | 3.62% |
| 2024-11-12 | 12.75 | 12.88 | 12.60 | 12.72 | 12.07 | qfq | 3,814,512 | 48,597,899 | -0.39% |
| 2024-11-11 | 12.38 | 12.78 | 12.30 | 12.77 | 12.12 | qfq | 4,226,919 | 53,441,920 | 2.82% |
| 2024-11-08 | 12.52 | 12.68 | 12.30 | 12.42 | 11.78 | qfq | 4,612,100 | 57,854,214 | -0.32% |
| 2024-11-07 | 12.27 | 12.49 | 12.21 | 12.46 | 11.82 | qfq | 3,381,220 | 41,931,585 | 1.38% |
| 2024-11-06 | 12.45 | 12.45 | 12.12 | 12.29 | 11.66 | qfq | 4,359,320 | 53,627,360 | -1.05% |
| 2024-11-05 | 12.37 | 12.48 | 12.29 | 12.42 | 11.78 | qfq | 3,766,078 | 46,604,080 | 0.40% |
| 2024-11-04 | 12.00 | 12.40 | 11.95 | 12.37 | 11.74 | qfq | 3,929,419 | 48,122,952 | 3.78% |
| 2024-11-01 | 12.32 | 12.32 | 11.88 | 11.92 | 11.31 | qfq | 4,738,240 | 57,029,810 | -3.09% |
| 2024-10-31 | 12.25 | 12.40 | 12.22 | 12.30 | 11.67 | qfq | 2,934,900 | 36,122,352 | -0.40% |
| 2024-10-30 | 12.29 | 12.40 | 12.15 | 12.35 | 11.72 | qfq | 3,053,088 | 37,459,721 | 0.32% |
| 2024-10-29 | 12.60 | 12.64 | 12.24 | 12.31 | 11.68 | qfq | 3,631,400 | 44,916,307 | -1.99% |
| 2024-10-28 | 12.42 | 12.57 | 12.12 | 12.56 | 11.92 | qfq | 5,586,019 | 69,141,347 | 1.13% |
| 2024-10-25 | 11.93 | 12.46 | 11.85 | 12.42 | 11.78 | qfq | 5,481,395 | 66,975,409 | 4.11% |
| 2024-10-24 | 11.78 | 12.02 | 11.74 | 11.93 | 11.32 | qfq | 5,248,800 | 62,444,959 | 0.17% |
| 2024-10-23 | 12.02 | 12.19 | 11.71 | 11.91 | 11.30 | qfq | 9,199,532 | 108,841,589 | -4.03% |
| 2024-10-22 | 12.32 | 12.86 | 12.28 | 12.41 | 11.78 | qfq | 4,282,800 | 53,591,984 | 0.65% |
| 2024-10-21 | 12.42 | 12.57 | 12.10 | 12.33 | 11.70 | qfq | 4,368,009 | 53,839,869 | -0.56% |
| 2024-10-18 | 12.00 | 12.50 | 11.94 | 12.40 | 11.77 | qfq | 3,090,800 | 37,924,284 | 2.23% |
| 2024-10-17 | 12.32 | 12.46 | 12.13 | 12.13 | 11.51 | qfq | 2,269,600 | 27,826,069 | -0.74% |
| 2024-10-16 | 12.20 | 12.43 | 12.08 | 12.22 | 11.59 | qfq | 2,191,579 | 26,743,041 | -1.05% |
| 2024-10-15 | 12.74 | 12.77 | 12.33 | 12.35 | 11.72 | qfq | 3,163,605 | 39,637,115 | -3.44% |
| 2024-10-14 | 12.30 | 12.98 | 12.26 | 12.79 | 12.14 | qfq | 5,456,314 | 68,954,269 | 4.84% |
| 2024-10-11 | 12.56 | 12.56 | 12.10 | 12.20 | 11.58 | qfq | 2,994,093 | 36,707,901 | -2.87% |
| 2024-10-10 | 12.91 | 13.11 | 12.50 | 12.56 | 11.92 | qfq | 3,950,440 | 50,321,549 | -1.88% |
| 2024-10-09 | 13.81 | 13.81 | 12.77 | 12.80 | 12.15 | qfq | 6,465,146 | 85,162,292 | -6.57% |
| 2024-10-08 | 14.32 | 14.32 | 12.92 | 13.70 | 13.00 | qfq | 7,502,850 | 102,043,691 | 5.22% |
| 2024-09-30 | 12.48 | 13.14 | 12.34 | 13.02 | 12.35 | qfq | 5,477,696 | 70,117,466 | 8.05% |
| 2024-09-27 | 11.65 | 12.05 | 11.65 | 12.05 | 11.43 | qfq | 2,630,017 | 31,351,339 | 4.06% |
| 2024-09-26 | 11.23 | 11.59 | 11.11 | 11.58 | 10.99 | qfq | 3,573,384 | 40,463,775 | 2.66% |
| 2024-09-25 | 11.51 | 11.83 | 11.23 | 11.28 | 10.70 | qfq | 5,045,489 | 58,102,439 | -2.08% |
| 2024-09-24 | 11.36 | 11.55 | 11.26 | 11.52 | 10.93 | qfq | 2,679,727 | 30,662,830 | 1.50% |
| 2024-09-23 | 11.53 | 11.67 | 11.30 | 11.35 | 10.77 | qfq | 3,333,900 | 38,119,194 | -1.56% |
| 2024-09-20 | 11.80 | 11.80 | 11.45 | 11.53 | 10.94 | qfq | 3,328,917 | 38,473,966 | -1.71% |
| 2024-09-19 | 11.73 | 11.88 | 11.64 | 11.73 | 11.13 | qfq | 1,806,440 | 21,196,538 | 0.09% |
| 2024-09-18 | 11.89 | 11.89 | 11.54 | 11.72 | 11.12 | qfq | 2,148,640 | 25,072,670 | -0.68% |
| 2024-09-13 | 11.89 | 12.12 | 11.66 | 11.80 | 11.20 | qfq | 3,204,138 | 38,017,508 | -0.17% |
| 2024-09-12 | 11.41 | 11.86 | 11.41 | 11.82 | 11.22 | qfq | 3,708,200 | 43,359,492 | 3.05% |
| 2024-09-11 | 11.60 | 11.60 | 11.33 | 11.47 | 10.88 | qfq | 1,798,400 | 20,568,085 | 0.00% |
| 2024-09-10 | 11.40 | 11.48 | 11.26 | 11.47 | 10.88 | qfq | 2,005,577 | 22,811,708 | 0.79% |
| 2024-09-09 | 11.43 | 11.48 | 11.28 | 11.38 | 10.80 | qfq | 1,976,650 | 22,479,859 | -0.26% |
| 2024-09-06 | 11.49 | 11.59 | 11.37 | 11.41 | 10.83 | qfq | 2,233,250 | 25,583,956 | -0.70% |
| 2024-09-05 | 11.48 | 11.49 | 11.36 | 11.49 | 10.90 | qfq | 2,088,500 | 23,914,902 | 0.70% |
| 2024-09-04 | 11.22 | 11.50 | 11.14 | 11.41 | 10.83 | qfq | 2,663,000 | 30,285,481 | 1.42% |
| 2024-09-03 | 11.15 | 11.28 | 10.95 | 11.25 | 10.67 | qfq | 3,058,600 | 34,213,345 | 1.81% |
| 2024-09-02 | 11.00 | 11.24 | 10.89 | 11.05 | 10.48 | qfq | 4,570,024 | 50,867,111 | 0.64% |
| 2024-08-30 | 10.95 | 11.26 | 10.93 | 10.98 | 10.42 | qfq | 5,122,613 | 56,791,302 | -0.18% |
| 2024-08-29 | 10.78 | 11.03 | 10.62 | 11.00 | 10.44 | qfq | 2,990,400 | 32,640,757 | 2.52% |
| 2024-08-28 | 10.57 | 10.81 | 10.53 | 10.73 | 10.18 | qfq | 2,412,655 | 25,787,110 | 0.28% |
| 2024-08-27 | 10.74 | 10.90 | 10.63 | 10.70 | 10.15 | qfq | 3,732,309 | 40,103,458 | -1.47% |
| 2024-08-26 | 10.46 | 11.13 | 10.46 | 10.86 | 10.30 | qfq | 7,178,909 | 78,010,006 | 4.62% |
| 2024-08-23 | 10.39 | 10.51 | 10.23 | 10.38 | 9.85 | qfq | 3,852,696 | 39,913,668 | -1.14% |
| 2024-08-22 | 10.35 | 10.58 | 10.29 | 10.50 | 9.96 | qfq | 4,703,389 | 49,351,714 | 1.45% |
| 2024-08-21 | 10.45 | 10.65 | 10.13 | 10.35 | 9.82 | qfq | 8,654,767 | 89,971,547 | -4.17% |
| 2024-08-20 | 10.45 | 11.09 | 10.44 | 10.80 | 10.25 | qfq | 10,839,401 | 116,433,389 | 7.14% |
| 2024-08-19 | 10.00 | 10.14 | 9.91 | 10.08 | 9.56 | qfq | 1,751,520 | 17,617,982 | 1.72% |
| 2024-08-16 | 9.98 | 10.05 | 9.85 | 9.91 | 9.40 | qfq | 953,500 | 9,499,326 | 0.30% |
| 2024-08-15 | 9.77 | 10.04 | 9.70 | 9.88 | 9.37 | qfq | 1,100,820 | 10,865,812 | 0.82% |
| 2024-08-14 | 9.98 | 9.98 | 9.80 | 9.80 | 9.30 | qfq | 809,100 | 7,967,048 | -1.01% |
| 2024-08-13 | 9.81 | 9.90 | 9.75 | 9.90 | 9.39 | qfq | 742,550 | 7,306,426 | 0.51% |
| 2024-08-12 | 10.00 | 10.00 | 9.71 | 9.85 | 9.35 | qfq | 1,226,500 | 12,053,351 | -0.61% |
| 2024-08-09 | 9.92 | 10.09 | 9.90 | 9.91 | 9.40 | qfq | 1,009,800 | 10,071,967 | 0.00% |
| 2024-08-08 | 10.10 | 10.10 | 9.83 | 9.91 | 9.40 | qfq | 1,328,400 | 13,224,228 | -0.70% |
| 2024-08-07 | 10.09 | 10.10 | 9.95 | 9.98 | 9.47 | qfq | 1,233,900 | 12,346,241 | -0.80% |
| 2024-08-06 | 10.16 | 10.17 | 9.95 | 10.06 | 9.55 | qfq | 1,213,700 | 12,180,495 | 1.51% |
| 2024-08-05 | 10.03 | 10.21 | 9.90 | 9.91 | 9.40 | qfq | 1,574,500 | 15,780,422 | -2.08% |
| 2024-08-02 | 10.29 | 10.30 | 10.07 | 10.12 | 9.60 | qfq | 1,446,200 | 14,720,734 | -1.08% |
| 2024-08-01 | 10.45 | 10.49 | 10.19 | 10.23 | 9.71 | qfq | 2,052,600 | 21,147,634 | -1.45% |
| 2024-07-31 | 10.00 | 10.44 | 9.92 | 10.38 | 9.85 | qfq | 2,456,120 | 25,109,968 | 3.80% |
| 2024-07-30 | 10.22 | 10.22 | 9.80 | 10.00 | 9.49 | qfq | 1,325,100 | 13,213,414 | 1.01% |
| 2024-07-29 | 10.04 | 10.09 | 9.85 | 9.90 | 9.39 | qfq | 1,590,500 | 15,800,155 | -1.59% |
| 2024-07-26 | 9.93 | 10.18 | 9.80 | 10.06 | 9.55 | qfq | 2,397,700 | 24,153,795 | 3.50% |
| 2024-07-25 | 9.69 | 9.90 | 9.51 | 9.72 | 9.22 | qfq | 1,855,300 | 18,055,691 | 0.52% |
| 2024-07-24 | 9.89 | 9.89 | 9.65 | 9.67 | 9.18 | qfq | 2,574,300 | 25,073,033 | -1.93% |
| 2024-07-23 | 10.13 | 10.19 | 9.85 | 9.86 | 9.36 | qfq | 1,840,000 | 18,397,092 | -3.05% |
| 2024-07-22 | 10.20 | 10.27 | 10.10 | 10.17 | 9.65 | qfq | 979,750 | 9,958,535 | 0.39% |
| 2024-07-19 | 10.29 | 10.33 | 10.08 | 10.13 | 9.61 | qfq | 1,216,640 | 12,387,670 | -0.59% |
| 2024-07-18 | 10.11 | 10.22 | 10.00 | 10.19 | 9.67 | qfq | 1,310,700 | 13,226,353 | 0.39% |
| 2024-07-17 | 10.29 | 10.30 | 10.11 | 10.15 | 9.63 | qfq | 1,352,100 | 13,739,589 | -1.36% |
| 2024-07-16 | 10.41 | 10.46 | 10.20 | 10.29 | 9.76 | qfq | 1,730,600 | 17,814,989 | -1.06% |
| 2024-07-15 | 10.67 | 10.68 | 10.25 | 10.40 | 9.87 | qfq | 2,033,100 | 21,101,451 | -2.53% |
| 2024-07-12 | 10.80 | 10.84 | 10.56 | 10.67 | 10.12 | qfq | 1,540,500 | 16,453,061 | -1.39% |
| 2024-07-11 | 10.52 | 10.83 | 10.41 | 10.82 | 10.27 | qfq | 1,580,500 | 16,881,271 | 4.74% |
| 2024-07-10 | 10.47 | 10.53 | 10.29 | 10.33 | 9.80 | qfq | 1,379,600 | 14,340,300 | -1.24% |
| 2024-07-09 | 10.08 | 10.53 | 9.92 | 10.46 | 9.93 | qfq | 2,261,300 | 23,107,766 | 4.50% |
| 2024-07-08 | 10.30 | 10.32 | 9.98 | 10.01 | 9.50 | qfq | 1,889,750 | 19,077,128 | -2.82% |
| 2024-07-05 | 10.18 | 10.35 | 9.99 | 10.30 | 9.77 | qfq | 1,262,700 | 12,830,209 | 0.98% |
| 2024-07-04 | 10.39 | 10.53 | 10.13 | 10.20 | 9.68 | qfq | 1,397,100 | 14,431,035 | -1.92% |
| 2024-07-03 | 10.51 | 10.64 | 10.36 | 10.40 | 9.87 | qfq | 1,334,423 | 13,968,349 | -1.98% |
| 2024-07-02 | 10.62 | 10.67 | 10.51 | 10.61 | 10.07 | qfq | 1,261,489 | 13,370,954 | -0.19% |
| 2024-07-01 | 10.56 | 10.70 | 10.35 | 10.63 | 10.09 | qfq | 1,402,800 | 14,773,098 | 1.14% |
| 2024-06-28 | 10.50 | 10.68 | 10.44 | 10.51 | 9.97 | qfq | 1,498,123 | 15,817,898 | 0.29% |
| 2024-06-27 | 10.95 | 10.95 | 10.43 | 10.48 | 9.94 | qfq | 1,842,700 | 19,538,476 | -3.94% |
| 2024-06-26 | 10.59 | 10.95 | 10.41 | 10.91 | 10.35 | qfq | 1,920,420 | 20,592,324 | 4.30% |
| 2024-06-25 | 10.22 | 10.58 | 10.22 | 10.46 | 9.93 | qfq | 2,395,300 | 25,066,241 | 2.05% |
| 2024-06-24 | 10.74 | 10.78 | 10.20 | 10.25 | 9.73 | qfq | 3,440,500 | 35,759,033 | -5.18% |
| 2024-06-21 | 11.01 | 11.01 | 10.74 | 10.81 | 10.26 | qfq | 1,792,300 | 19,423,978 | -0.83% |
| 2024-06-20 | 11.27 | 11.27 | 10.85 | 10.90 | 10.34 | qfq | 2,002,105 | 22,033,966 | -2.59% |
| 2024-06-19 | 11.32 | 11.37 | 11.18 | 11.19 | 10.62 | qfq | 1,226,100 | 13,810,348 | -0.80% |
| 2024-06-18 | 11.25 | 11.31 | 11.11 | 11.28 | 10.70 | qfq | 1,769,700 | 19,872,430 | 1.17% |
| 2024-06-17 | 11.20 | 11.24 | 11.10 | 11.15 | 10.58 | qfq | 1,975,400 | 22,077,615 | -0.45% |
| 2024-06-14 | 11.16 | 11.36 | 11.11 | 11.20 | 10.63 | qfq | 1,827,400 | 20,529,096 | -0.36% |
| 2024-06-13 | 11.19 | 11.32 | 11.13 | 11.24 | 10.67 | qfq | 1,680,100 | 18,860,934 | 0.27% |
| 2024-06-12 | 11.19 | 11.26 | 11.00 | 11.21 | 10.64 | qfq | 2,479,988 | 27,637,121 | 0.27% |
| 2024-06-11 | 11.23 | 11.29 | 10.89 | 11.18 | 10.61 | qfq | 2,727,885 | 30,123,715 | -0.45% |
| 2024-06-07 | 11.04 | 11.28 | 10.99 | 11.23 | 10.66 | qfq | 3,597,228 | 40,240,054 | 2.46% |
| 2024-06-06 | 11.52 | 11.52 | 10.85 | 10.96 | 10.40 | qfq | 3,638,500 | 40,103,313 | -6.00% |
| 2024-06-05 | 11.83 | 11.98 | 11.63 | 11.66 | 10.76 | qfq | 3,083,168 | 36,176,069 | -2.02% |
| 2024-06-04 | 12.02 | 12.04 | 11.74 | 11.90 | 10.99 | qfq | 3,486,300 | 41,229,837 | -0.58% |
| 2024-06-03 | 12.30 | 12.34 | 11.91 | 11.97 | 11.05 | qfq | 2,909,900 | 35,053,341 | -2.60% |
| 2024-05-31 | 12.30 | 12.40 | 12.20 | 12.29 | 11.35 | qfq | 1,475,263 | 18,176,880 | 0.66% |
| 2024-05-30 | 12.34 | 12.34 | 12.11 | 12.21 | 11.27 | qfq | 1,777,500 | 21,684,477 | -0.25% |
| 2024-05-29 | 12.46 | 12.46 | 12.21 | 12.24 | 11.30 | qfq | 1,872,700 | 23,074,897 | -0.89% |
| 2024-05-28 | 12.58 | 12.72 | 12.32 | 12.35 | 11.40 | qfq | 1,990,500 | 24,843,738 | -1.98% |
| 2024-05-27 | 12.44 | 12.61 | 12.36 | 12.60 | 11.63 | qfq | 1,578,500 | 19,698,113 | 1.29% |
| 2024-05-24 | 12.36 | 12.63 | 12.36 | 12.44 | 11.48 | qfq | 1,599,179 | 19,962,036 | -0.48% |
| 2024-05-23 | 12.56 | 12.76 | 12.40 | 12.50 | 11.54 | qfq | 1,864,600 | 23,412,522 | -1.73% |
| 2024-05-22 | 13.09 | 13.09 | 12.52 | 12.72 | 11.74 | qfq | 4,322,600 | 55,057,684 | -2.68% |
| 2024-05-21 | 13.12 | 13.25 | 13.00 | 13.07 | 12.07 | qfq | 1,985,600 | 26,056,984 | 0.15% |
| 2024-05-20 | 12.97 | 13.13 | 12.93 | 13.05 | 12.05 | qfq | 2,198,920 | 28,649,388 | 1.08% |
| 2024-05-17 | 13.13 | 13.16 | 12.79 | 12.91 | 11.92 | qfq | 3,347,919 | 43,228,227 | -1.45% |
| 2024-05-16 | 13.34 | 13.38 | 13.05 | 13.10 | 12.09 | qfq | 2,802,025 | 36,987,288 | -1.21% |
| 2024-05-15 | 13.69 | 13.70 | 13.20 | 13.26 | 12.24 | qfq | 3,679,710 | 49,291,583 | -3.14% |
| 2024-05-14 | 13.43 | 13.90 | 13.35 | 13.69 | 12.64 | qfq | 3,634,740 | 49,508,260 | 1.03% |
| 2024-05-13 | 13.54 | 13.67 | 13.33 | 13.55 | 12.51 | qfq | 2,533,544 | 34,078,773 | 0.07% |
| 2024-05-10 | 13.47 | 13.65 | 13.28 | 13.54 | 12.50 | qfq | 2,210,802 | 29,757,093 | 1.04% |
| 2024-05-09 | 13.43 | 13.64 | 13.37 | 13.40 | 12.37 | qfq | 2,686,682 | 36,176,679 | -0.07% |
| 2024-05-08 | 13.45 | 13.56 | 13.36 | 13.41 | 12.38 | qfq | 2,060,012 | 27,723,487 | -1.03% |
| 2024-05-07 | 13.56 | 13.65 | 13.29 | 13.55 | 12.51 | qfq | 4,392,190 | 58,987,403 | -0.73% |
| 2024-05-06 | 13.13 | 13.85 | 13.13 | 13.65 | 12.60 | qfq | 6,303,470 | 85,045,090 | 4.36% |
| 2024-04-30 | 12.49 | 13.45 | 12.49 | 13.08 | 12.08 | qfq | 6,276,013 | 81,342,457 | 3.81% |
| 2024-04-29 | 12.75 | 12.90 | 12.52 | 12.60 | 11.63 | qfq | 5,107,132 | 64,892,803 | -0.71% |
| 2024-04-26 | 12.58 | 12.90 | 12.51 | 12.69 | 11.72 | qfq | 4,151,007 | 52,653,874 | 0.40% |
| 2024-04-25 | 12.62 | 12.77 | 12.52 | 12.64 | 11.67 | qfq | 2,322,706 | 29,305,462 | 0.16% |
| 2024-04-24 | 12.67 | 12.67 | 12.36 | 12.62 | 11.65 | qfq | 3,028,795 | 38,022,085 | 0.64% |
| 2024-04-23 | 12.75 | 12.78 | 12.31 | 12.54 | 11.58 | qfq | 4,479,497 | 56,098,963 | -3.17% |
| 2024-04-22 | 12.71 | 12.96 | 12.33 | 12.95 | 11.96 | qfq | 5,446,741 | 69,445,886 | 0.78% |
| 2024-04-19 | 12.36 | 12.98 | 12.23 | 12.85 | 11.86 | qfq | 7,699,796 | 98,002,553 | 3.88% |
| 2024-04-18 | 11.66 | 12.57 | 11.64 | 12.37 | 11.42 | qfq | 5,544,100 | 68,269,131 | 5.91% |
| 2024-04-17 | 11.40 | 11.76 | 11.40 | 11.68 | 10.78 | qfq | 2,548,066 | 29,569,526 | 4.57% |
| 2024-04-16 | 11.85 | 11.89 | 11.15 | 11.17 | 10.31 | qfq | 4,375,601 | 49,542,141 | -5.18% |
| 2024-04-15 | 12.18 | 12.30 | 11.65 | 11.78 | 10.88 | qfq | 3,672,526 | 43,904,682 | -3.60% |
| 2024-04-12 | 12.10 | 12.36 | 12.10 | 12.22 | 11.28 | qfq | 2,087,725 | 25,560,528 | 1.58% |
| 2024-04-11 | 11.80 | 12.16 | 11.80 | 12.03 | 11.11 | qfq | 1,313,900 | 15,795,228 | 0.50% |
| 2024-04-10 | 12.09 | 12.29 | 11.85 | 11.97 | 11.05 | qfq | 2,356,500 | 28,429,237 | -2.13% |
| 2024-04-09 | 11.97 | 12.55 | 11.92 | 12.23 | 11.29 | qfq | 2,089,500 | 25,346,134 | 2.43% |
| 2024-04-08 | 12.15 | 12.16 | 11.92 | 11.94 | 11.02 | qfq | 1,409,800 | 16,960,102 | -1.89% |
| 2024-04-03 | 12.07 | 12.22 | 11.88 | 12.17 | 11.24 | qfq | 1,682,389 | 20,332,260 | 0.25% |
| 2024-04-02 | 12.31 | 12.31 | 12.02 | 12.14 | 11.21 | qfq | 2,048,230 | 24,849,736 | 1.00% |
| 2024-04-01 | 11.88 | 12.11 | 11.88 | 12.02 | 11.10 | qfq | 2,744,532 | 32,920,721 | 1.01% |
| 2024-03-29 | 11.64 | 11.95 | 11.52 | 11.90 | 10.99 | qfq | 1,704,087 | 19,997,944 | 2.59% |
| 2024-03-28 | 11.34 | 11.77 | 11.31 | 11.60 | 10.71 | qfq | 1,522,500 | 17,706,155 | 1.05% |
| 2024-03-27 | 11.63 | 11.84 | 11.48 | 11.48 | 10.60 | qfq | 1,622,500 | 18,841,731 | -2.21% |
| 2024-03-26 | 11.72 | 11.87 | 11.47 | 11.74 | 10.84 | qfq | 2,722,700 | 31,755,078 | -0.17% |
| 2024-03-25 | 11.93 | 12.14 | 11.72 | 11.76 | 10.86 | qfq | 2,167,528 | 25,879,616 | -2.24% |
| 2024-03-22 | 12.19 | 12.35 | 12.00 | 12.03 | 11.11 | qfq | 1,120,000 | 13,550,204 | -1.31% |
| 2024-03-21 | 12.18 | 12.36 | 12.12 | 12.19 | 11.25 | qfq | 1,781,600 | 21,752,666 | 0.08% |
| 2024-03-20 | 12.40 | 12.42 | 12.11 | 12.18 | 11.24 | qfq | 2,418,679 | 29,552,081 | -2.33% |
| 2024-03-19 | 11.96 | 12.58 | 11.95 | 12.47 | 11.51 | qfq | 5,243,014 | 65,050,364 | 4.53% |
| 2024-03-18 | 11.72 | 11.96 | 11.72 | 11.93 | 11.01 | qfq | 1,729,000 | 20,541,070 | 0.93% |
| 2024-03-15 | 11.84 | 11.93 | 11.67 | 11.82 | 10.91 | qfq | 1,986,600 | 23,427,509 | -0.67% |
| 2024-03-14 | 11.70 | 12.19 | 11.59 | 11.90 | 10.99 | qfq | 5,082,940 | 60,724,969 | 0.59% |
| 2024-03-13 | 11.34 | 12.40 | 11.13 | 11.83 | 10.92 | qfq | 3,659,351 | 42,559,874 | 3.23% |
| 2024-03-12 | 10.94 | 11.49 | 10.83 | 11.46 | 10.58 | qfq | 3,428,000 | 38,129,496 | 5.14% |
| 2024-03-11 | 10.74 | 10.91 | 10.66 | 10.90 | 10.06 | qfq | 2,443,700 | 26,404,686 | 1.77% |
| 2024-03-08 | 10.60 | 10.77 | 10.46 | 10.71 | 9.89 | qfq | 2,245,100 | 23,847,075 | 0.75% |
| 2024-03-07 | 10.69 | 10.90 | 10.46 | 10.63 | 9.81 | qfq | 2,006,600 | 21,553,590 | -0.56% |
| 2024-03-06 | 10.64 | 10.74 | 10.55 | 10.69 | 9.87 | qfq | 1,154,400 | 12,295,969 | 0.75% |
| 2024-03-05 | 10.81 | 10.95 | 10.53 | 10.61 | 9.80 | qfq | 2,364,500 | 25,226,430 | -1.76% |
| 2024-03-04 | 10.88 | 10.98 | 10.55 | 10.80 | 9.97 | qfq | 3,068,416 | 33,006,977 | -0.28% |
| 2024-03-01 | 10.75 | 10.88 | 10.58 | 10.83 | 10.00 | qfq | 2,763,100 | 29,686,214 | 0.28% |
| 2024-02-29 | 10.27 | 10.87 | 10.21 | 10.80 | 9.97 | qfq | 3,331,748 | 34,877,985 | 5.26% |
| 2024-02-28 | 10.94 | 11.07 | 10.23 | 10.26 | 9.47 | qfq | 5,348,624 | 57,772,053 | -6.30% |
| 2024-02-27 | 10.72 | 10.95 | 10.61 | 10.95 | 10.11 | qfq | 2,692,300 | 29,057,125 | 0.27% |
| 2024-02-26 | 10.40 | 10.97 | 10.40 | 10.92 | 10.08 | qfq | 3,897,491 | 42,046,320 | 5.20% |
| 2024-02-23 | 10.30 | 10.45 | 10.06 | 10.38 | 9.58 | qfq | 2,419,413 | 24,979,017 | 0.58% |
| 2024-02-22 | 10.17 | 10.35 | 9.98 | 10.32 | 9.53 | qfq | 2,677,122 | 27,177,969 | 1.38% |
| 2024-02-21 | 9.83 | 10.49 | 9.83 | 10.18 | 9.40 | qfq | 2,947,951 | 30,183,393 | 2.11% |
| 2024-02-20 | 9.76 | 10.15 | 9.76 | 9.97 | 9.20 | qfq | 2,710,034 | 26,936,881 | 1.01% |
| 2024-02-19 | 9.30 | 9.93 | 9.30 | 9.87 | 9.11 | qfq | 5,141,586 | 49,904,893 | 6.47% |
| 2024-02-08 | 8.61 | 9.33 | 8.29 | 9.27 | 8.56 | qfq | 6,511,900 | 57,204,343 | 9.32% |
| 2024-02-07 | 8.62 | 9.13 | 8.24 | 8.48 | 7.83 | qfq | 5,506,647 | 47,852,785 | -1.05% |
| 2024-02-06 | 8.17 | 8.92 | 7.82 | 8.57 | 7.91 | qfq | 5,290,932 | 43,688,014 | 1.42% |
| 2024-02-05 | 9.16 | 9.24 | 8.39 | 8.45 | 7.80 | qfq | 6,022,600 | 51,867,359 | -9.33% |
| 2024-02-02 | 9.92 | 10.06 | 8.98 | 9.32 | 8.60 | qfq | 4,944,882 | 46,826,643 | -6.05% |
| 2024-02-01 | 10.10 | 10.19 | 9.79 | 9.92 | 9.16 | qfq | 4,185,853 | 41,679,459 | -2.07% |
| 2024-01-31 | 10.50 | 10.64 | 10.10 | 10.13 | 9.35 | qfq | 3,924,871 | 40,474,472 | -3.34% |
| 2024-01-30 | 10.52 | 10.86 | 10.36 | 10.48 | 9.68 | qfq | 4,298,900 | 45,735,747 | -2.42% |
| 2024-01-29 | 11.03 | 11.28 | 10.65 | 10.74 | 9.92 | qfq | 6,188,300 | 67,943,431 | -2.54% |
| 2024-01-26 | 11.34 | 11.70 | 11.02 | 11.02 | 10.17 | qfq | 9,587,135 | 108,662,477 | -2.82% |
| 2024-01-25 | 10.77 | 11.34 | 10.72 | 11.34 | 10.47 | qfq | 3,651,630 | 41,056,259 | 9.99% |
| 2024-01-24 | 10.43 | 10.46 | 9.87 | 10.31 | 9.52 | qfq | 4,125,512 | 41,896,470 | -1.25% |
| 2024-01-23 | 10.59 | 10.60 | 10.17 | 10.44 | 9.64 | qfq | 3,097,066 | 32,071,416 | -0.85% |
| 2024-01-22 | 11.23 | 11.23 | 10.46 | 10.53 | 9.72 | qfq | 2,867,000 | 31,139,073 | -6.07% |
| 2024-01-19 | 11.38 | 11.46 | 11.10 | 11.21 | 10.35 | qfq | 2,555,700 | 28,782,875 | -1.49% |
| 2024-01-18 | 11.55 | 11.64 | 11.08 | 11.38 | 10.51 | qfq | 3,604,400 | 40,786,946 | -2.32% |
| 2024-01-17 | 11.97 | 12.01 | 11.59 | 11.65 | 10.76 | qfq | 2,996,400 | 35,416,800 | -2.75% |
| 2024-01-16 | 11.92 | 12.04 | 11.83 | 11.98 | 11.06 | qfq | 2,037,400 | 24,293,238 | 0.84% |
| 2024-01-15 | 12.10 | 12.10 | 11.76 | 11.88 | 10.97 | qfq | 2,684,594 | 31,938,331 | -1.00% |
| 2024-01-12 | 12.07 | 12.15 | 11.93 | 12.00 | 11.08 | qfq | 1,421,000 | 17,120,438 | -0.08% |
| 2024-01-11 | 11.83 | 12.08 | 11.78 | 12.01 | 11.09 | qfq | 2,015,600 | 24,106,991 | 1.01% |
| 2024-01-10 | 11.92 | 12.02 | 11.67 | 11.89 | 10.98 | qfq | 2,175,400 | 25,837,533 | -0.75% |
| 2024-01-09 | 11.78 | 12.08 | 11.72 | 11.98 | 11.06 | qfq | 2,185,200 | 26,098,766 | 1.70% |
| 2024-01-08 | 11.99 | 12.06 | 11.73 | 11.78 | 10.88 | qfq | 2,488,138 | 29,570,331 | -2.00% |
| 2024-01-05 | 12.24 | 12.40 | 12.00 | 12.02 | 11.10 | qfq | 1,757,000 | 21,330,503 | -1.15% |
| 2024-01-04 | 12.26 | 12.26 | 12.07 | 12.16 | 11.23 | qfq | 1,994,100 | 24,162,773 | -0.82% |
| 2024-01-03 | 12.43 | 12.43 | 12.04 | 12.26 | 11.32 | qfq | 3,055,280 | 37,334,308 | -0.24% |
| 2024-01-02 | 12.26 | 12.39 | 12.11 | 12.29 | 11.35 | qfq | 3,430,680 | 42,172,409 | 1.15% |
| 2023-12-29 | 11.94 | 12.18 | 11.89 | 12.15 | 11.22 | qfq | 2,165,100 | 26,108,948 | 1.00% |
| 2023-12-28 | 11.79 | 12.09 | 11.50 | 12.03 | 11.11 | qfq | 2,423,100 | 28,786,673 | 2.21% |
| 2023-12-27 | 11.64 | 11.81 | 11.51 | 11.77 | 10.87 | qfq | 1,976,000 | 23,093,566 | 1.82% |
| 2023-12-26 | 12.21 | 12.21 | 11.46 | 11.56 | 10.67 | qfq | 3,194,500 | 37,114,932 | -2.78% |
| 2023-12-25 | 12.00 | 12.00 | 11.61 | 11.89 | 10.98 | qfq | 2,397,776 | 28,302,945 | -0.50% |
| 2023-12-22 | 12.07 | 12.10 | 11.90 | 11.95 | 11.03 | qfq | 1,634,320 | 19,585,496 | -0.75% |
| 2023-12-21 | 11.96 | 12.07 | 11.71 | 12.04 | 11.12 | qfq | 1,871,840 | 22,276,527 | 0.67% |
| 2023-12-20 | 12.08 | 12.19 | 11.91 | 11.96 | 11.04 | qfq | 1,376,027 | 16,577,470 | -1.08% |
| 2023-12-19 | 12.00 | 12.09 | 11.80 | 12.09 | 11.16 | qfq | 1,392,780 | 16,689,077 | 1.26% |
| 2023-12-18 | 12.06 | 12.15 | 11.90 | 11.94 | 11.02 | qfq | 2,235,894 | 26,887,703 | -1.73% |
| 2023-12-15 | 12.14 | 12.24 | 12.08 | 12.15 | 11.22 | qfq | 1,338,159 | 16,250,080 | 0.16% |
| 2023-12-14 | 12.31 | 12.41 | 12.10 | 12.13 | 11.20 | qfq | 1,552,271 | 18,940,411 | -1.54% |
| 2023-12-13 | 12.38 | 12.47 | 12.18 | 12.32 | 11.37 | qfq | 1,033,900 | 12,751,302 | -0.16% |
| 2023-12-12 | 12.31 | 12.36 | 12.16 | 12.34 | 11.39 | qfq | 920,900 | 11,291,743 | 0.24% |
| 2023-12-11 | 12.05 | 12.38 | 11.99 | 12.31 | 11.36 | qfq | 2,017,700 | 24,656,731 | 1.99% |
| 2023-12-08 | 12.36 | 12.47 | 12.01 | 12.07 | 11.14 | qfq | 1,815,900 | 22,220,926 | -2.35% |
| 2023-12-07 | 12.39 | 12.48 | 12.30 | 12.36 | 11.41 | qfq | 1,336,900 | 16,546,974 | -0.24% |
| 2023-12-06 | 12.43 | 12.59 | 12.37 | 12.39 | 11.44 | qfq | 1,223,300 | 15,248,010 | -0.40% |
| 2023-12-05 | 12.59 | 12.60 | 12.40 | 12.44 | 11.48 | qfq | 1,757,800 | 21,947,627 | -0.48% |
| 2023-12-04 | 12.69 | 12.77 | 12.50 | 12.50 | 11.54 | qfq | 1,850,000 | 23,267,741 | -1.34% |
| 2023-12-01 | 12.79 | 12.79 | 12.50 | 12.67 | 11.70 | qfq | 1,868,100 | 23,657,661 | -0.94% |
| 2023-11-30 | 12.71 | 12.94 | 12.67 | 12.79 | 11.81 | qfq | 2,590,900 | 33,111,446 | -1.31% |
| 2023-11-29 | 12.61 | 13.18 | 12.61 | 12.96 | 11.96 | qfq | 3,967,200 | 51,516,232 | 2.29% |
| 2023-11-28 | 12.38 | 12.68 | 12.32 | 12.67 | 11.70 | qfq | 2,521,800 | 31,739,346 | 2.59% |
| 2023-11-27 | 12.41 | 12.55 | 12.25 | 12.35 | 11.40 | qfq | 2,434,200 | 30,229,441 | -0.16% |
| 2023-11-24 | 12.63 | 12.64 | 12.28 | 12.37 | 11.42 | qfq | 1,489,300 | 18,435,996 | -2.21% |
| 2023-11-23 | 12.47 | 12.75 | 12.40 | 12.65 | 11.68 | qfq | 2,072,600 | 26,021,148 | 1.36% |
| 2023-11-22 | 12.78 | 12.78 | 12.45 | 12.48 | 11.52 | qfq | 2,517,794 | 31,640,476 | -1.81% |
| 2023-11-21 | 12.76 | 12.88 | 12.66 | 12.71 | 11.73 | qfq | 1,518,500 | 19,406,413 | -0.39% |
| 2023-11-20 | 12.54 | 12.82 | 12.51 | 12.76 | 11.78 | qfq | 2,370,800 | 30,141,614 | 1.27% |
| 2023-11-17 | 12.28 | 12.74 | 12.27 | 12.60 | 11.63 | qfq | 2,281,300 | 28,669,847 | 1.45% |
| 2023-11-16 | 12.59 | 12.59 | 12.33 | 12.42 | 11.47 | qfq | 1,240,900 | 15,461,957 | -1.27% |
| 2023-11-15 | 12.34 | 12.59 | 12.26 | 12.58 | 11.61 | qfq | 1,770,500 | 22,075,230 | 2.11% |
| 2023-11-14 | 12.35 | 12.35 | 12.21 | 12.32 | 11.37 | qfq | 1,057,000 | 12,987,049 | 0.00% |
| 2023-11-13 | 12.33 | 12.40 | 12.26 | 12.32 | 11.37 | qfq | 1,333,600 | 16,431,455 | -0.08% |
| 2023-11-10 | 12.30 | 12.34 | 12.16 | 12.33 | 11.38 | qfq | 1,132,900 | 13,911,196 | 0.33% |
| 2023-11-09 | 12.33 | 12.47 | 12.20 | 12.29 | 11.35 | qfq | 1,358,530 | 16,743,955 | 0.08% |
| 2023-11-08 | 12.39 | 12.39 | 12.13 | 12.28 | 11.34 | qfq | 1,535,294 | 18,810,537 | -0.41% |
| 2023-11-07 | 12.26 | 12.41 | 12.17 | 12.33 | 11.38 | qfq | 1,652,100 | 20,358,406 | 0.33% |
| 2023-11-06 | 12.17 | 12.35 | 12.07 | 12.29 | 11.35 | qfq | 1,719,600 | 21,016,817 | 1.40% |
| 2023-11-03 | 12.03 | 12.22 | 11.90 | 12.12 | 11.19 | qfq | 2,448,500 | 29,621,065 | 1.42% |
| 2023-11-02 | 12.24 | 12.28 | 11.91 | 11.95 | 11.03 | qfq | 2,434,100 | 29,310,914 | -2.85% |
| 2023-11-01 | 12.27 | 12.47 | 12.12 | 12.30 | 11.36 | qfq | 1,976,300 | 24,291,068 | 0.33% |
| 2023-10-31 | 12.20 | 12.49 | 12.10 | 12.26 | 11.32 | qfq | 2,466,100 | 30,364,425 | -0.24% |
| 2023-10-30 | 11.93 | 12.38 | 11.93 | 12.29 | 11.35 | qfq | 5,189,178 | 63,458,269 | 2.85% |
| 2023-10-27 | 11.78 | 12.18 | 11.64 | 11.95 | 11.03 | qfq | 5,002,778 | 59,999,187 | 1.36% |
| 2023-10-26 | 11.68 | 12.21 | 11.52 | 11.79 | 10.88 | qfq | 5,369,100 | 63,400,072 | 3.60% |
| 2023-10-25 | 11.28 | 11.46 | 11.26 | 11.38 | 10.51 | qfq | 726,100 | 8,273,301 | 1.07% |
| 2023-10-24 | 11.00 | 11.29 | 10.90 | 11.26 | 10.40 | qfq | 1,477,100 | 16,465,503 | 3.11% |
| 2023-10-23 | 11.14 | 11.23 | 10.87 | 10.92 | 10.08 | qfq | 1,509,700 | 16,592,534 | -2.50% |
| 2023-10-20 | 11.21 | 11.45 | 11.19 | 11.20 | 10.34 | qfq | 897,400 | 10,135,373 | -0.09% |
| 2023-10-19 | 11.23 | 11.37 | 11.11 | 11.21 | 10.35 | qfq | 841,000 | 9,474,318 | -0.09% |
| 2023-10-18 | 11.39 | 11.39 | 11.22 | 11.22 | 10.36 | qfq | 922,188 | 10,409,257 | -1.75% |
| 2023-10-17 | 11.54 | 11.54 | 11.36 | 11.42 | 10.54 | qfq | 614,900 | 7,022,300 | -0.44% |
| 2023-10-16 | 11.50 | 11.51 | 11.27 | 11.47 | 10.59 | qfq | 1,331,900 | 15,186,609 | 0.00% |
| 2023-10-13 | 11.51 | 11.61 | 11.41 | 11.47 | 10.59 | qfq | 1,122,700 | 12,873,076 | -0.78% |
| 2023-10-12 | 11.57 | 11.70 | 11.42 | 11.56 | 10.67 | qfq | 1,132,100 | 13,082,027 | 0.43% |
| 2023-10-11 | 11.54 | 11.59 | 11.41 | 11.51 | 10.63 | qfq | 1,306,700 | 15,020,619 | -0.43% |
| 2023-10-10 | 11.76 | 11.81 | 11.43 | 11.56 | 10.67 | qfq | 1,710,200 | 19,754,151 | -1.45% |
| 2023-10-09 | 11.90 | 11.99 | 11.68 | 11.73 | 10.83 | qfq | 1,781,100 | 20,963,911 | -1.43% |
| 2023-09-28 | 11.70 | 11.99 | 11.62 | 11.90 | 10.99 | qfq | 2,031,300 | 24,071,108 | 1.80% |
| 2023-09-27 | 11.66 | 11.76 | 11.53 | 11.69 | 10.79 | qfq | 1,011,100 | 11,822,944 | -0.17% |
| 2023-09-26 | 11.67 | 11.77 | 11.62 | 11.71 | 10.81 | qfq | 873,300 | 10,212,053 | -0.17% |
| 2023-09-25 | 11.74 | 11.79 | 11.53 | 11.73 | 10.83 | qfq | 990,600 | 11,571,021 | 0.26% |
| 2023-09-22 | 11.50 | 11.72 | 11.42 | 11.70 | 10.80 | qfq | 800,073 | 9,296,760 | 1.74% |
| 2023-09-21 | 11.62 | 11.72 | 11.46 | 11.50 | 10.62 | qfq | 1,138,200 | 13,100,458 | -0.95% |
| 2023-09-20 | 11.61 | 11.78 | 11.56 | 11.61 | 10.72 | qfq | 1,329,100 | 15,518,392 | -0.68% |
| 2023-09-19 | 11.81 | 11.85 | 11.58 | 11.69 | 10.79 | qfq | 2,517,500 | 29,409,587 | -1.60% |
| 2023-09-18 | 11.62 | 12.02 | 11.54 | 11.88 | 10.97 | qfq | 2,306,100 | 27,332,669 | 1.63% |
| 2023-09-15 | 11.76 | 11.82 | 11.62 | 11.69 | 10.79 | qfq | 1,005,516 | 11,771,833 | 0.09% |
| 2023-09-14 | 11.83 | 11.89 | 11.63 | 11.68 | 10.78 | qfq | 1,356,600 | 15,893,444 | -1.27% |
| 2023-09-13 | 11.78 | 11.90 | 11.66 | 11.83 | 10.92 | qfq | 1,584,300 | 18,653,920 | -0.08% |
| 2023-09-12 | 11.77 | 11.94 | 11.74 | 11.84 | 10.93 | qfq | 1,239,300 | 14,651,495 | 0.08% |
| 2023-09-11 | 11.81 | 11.92 | 11.66 | 11.83 | 10.92 | qfq | 1,575,600 | 18,637,612 | 0.25% |
| 2023-09-08 | 11.78 | 11.86 | 11.66 | 11.80 | 10.89 | qfq | 1,015,100 | 11,954,322 | 0.51% |
| 2023-09-07 | 11.98 | 12.04 | 11.69 | 11.74 | 10.84 | qfq | 1,835,568 | 21,598,421 | -1.92% |
| 2023-09-06 | 11.91 | 12.01 | 11.81 | 11.97 | 11.05 | qfq | 1,148,200 | 13,714,499 | 0.25% |
| 2023-09-05 | 12.00 | 12.05 | 11.86 | 11.94 | 11.02 | qfq | 1,476,400 | 17,613,372 | -0.50% |
| 2023-09-04 | 11.88 | 12.03 | 11.76 | 12.00 | 11.08 | qfq | 2,110,100 | 25,215,913 | 1.01% |
| 2023-09-01 | 11.95 | 11.95 | 11.71 | 11.88 | 10.97 | qfq | 1,508,100 | 17,852,673 | 0.42% |
| 2023-08-31 | 11.87 | 12.00 | 11.73 | 11.83 | 10.92 | qfq | 1,994,100 | 23,657,448 | 0.08% |
| 2023-08-30 | 11.57 | 11.87 | 11.57 | 11.82 | 10.91 | qfq | 2,389,500 | 28,167,272 | 2.43% |
| 2023-08-29 | 10.84 | 11.56 | 10.83 | 11.54 | 10.65 | qfq | 3,109,885 | 35,342,632 | 5.77% |
| 2023-08-28 | 11.30 | 11.40 | 10.86 | 10.91 | 10.07 | qfq | 1,595,785 | 17,675,989 | 0.09% |
| 2023-08-25 | 11.05 | 11.09 | 10.80 | 10.90 | 10.06 | qfq | 1,700,000 | 18,570,358 | -1.36% |
| 2023-08-24 | 11.12 | 11.25 | 10.96 | 11.05 | 10.20 | qfq | 1,063,400 | 11,766,078 | -0.54% |
| 2023-08-23 | 11.19 | 11.27 | 11.04 | 11.11 | 10.26 | qfq | 1,165,968 | 13,006,495 | -1.42% |
| 2023-08-22 | 11.25 | 11.33 | 11.00 | 11.27 | 10.40 | qfq | 1,368,200 | 15,244,463 | 0.54% |
| 2023-08-21 | 11.31 | 11.44 | 11.20 | 11.21 | 10.35 | qfq | 902,700 | 10,235,404 | -0.80% |
| 2023-08-18 | 11.54 | 11.62 | 11.27 | 11.30 | 10.43 | qfq | 1,082,200 | 12,342,239 | -1.99% |
| 2023-08-17 | 11.34 | 11.57 | 11.17 | 11.53 | 10.64 | qfq | 2,191,500 | 25,012,683 | 2.04% |
| 2023-08-16 | 11.49 | 11.49 | 11.30 | 11.30 | 10.43 | qfq | 1,245,000 | 14,138,134 | -1.65% |
| 2023-08-15 | 11.59 | 11.74 | 11.43 | 11.49 | 10.61 | qfq | 1,425,100 | 16,442,087 | -1.03% |
| 2023-08-14 | 11.46 | 11.63 | 11.20 | 11.61 | 10.72 | qfq | 1,926,142 | 22,007,431 | 1.31% |
| 2023-08-11 | 11.66 | 11.68 | 11.45 | 11.46 | 10.58 | qfq | 1,919,200 | 22,117,126 | -1.80% |
| 2023-08-10 | 11.78 | 11.80 | 11.45 | 11.67 | 10.77 | qfq | 2,269,200 | 26,380,944 | -0.26% |
| 2023-08-09 | 11.77 | 11.97 | 11.58 | 11.70 | 10.80 | qfq | 3,705,132 | 43,466,733 | 0.69% |
| 2023-08-08 | 12.14 | 12.46 | 11.55 | 11.62 | 10.73 | qfq | 6,748,500 | 79,704,345 | -4.28% |
| 2023-08-07 | 12.35 | 12.60 | 11.88 | 12.14 | 11.21 | qfq | 5,123,000 | 62,587,556 | -1.62% |
| 2023-08-04 | 12.24 | 12.40 | 12.21 | 12.34 | 11.39 | qfq | 2,376,900 | 29,311,378 | 1.06% |
| 2023-08-03 | 12.08 | 12.23 | 12.01 | 12.21 | 11.27 | qfq | 1,810,888 | 21,959,856 | 0.25% |
| 2023-08-02 | 12.12 | 12.35 | 12.04 | 12.18 | 11.24 | qfq | 1,954,800 | 23,852,865 | 0.58% |
| 2023-08-01 | 12.27 | 12.27 | 11.98 | 12.11 | 11.18 | qfq | 1,989,088 | 24,007,275 | -0.98% |
| 2023-07-31 | 11.98 | 12.58 | 11.94 | 12.23 | 11.29 | qfq | 4,378,952 | 53,681,405 | 2.51% |
| 2023-07-28 | 11.80 | 11.99 | 11.66 | 11.93 | 11.01 | qfq | 1,972,088 | 23,357,404 | 0.76% |
| 2023-07-27 | 11.80 | 12.11 | 11.73 | 11.84 | 10.93 | qfq | 2,116,100 | 25,231,486 | 0.42% |
| 2023-07-26 | 11.94 | 11.98 | 11.65 | 11.79 | 10.88 | qfq | 2,572,800 | 30,311,973 | -1.50% |
| 2023-07-25 | 11.64 | 12.19 | 11.51 | 11.97 | 11.05 | qfq | 3,472,300 | 41,285,760 | 4.27% |
| 2023-07-24 | 11.52 | 11.56 | 11.35 | 11.48 | 10.60 | qfq | 1,620,300 | 18,525,882 | -0.61% |
| 2023-07-21 | 11.64 | 11.69 | 11.48 | 11.55 | 10.66 | qfq | 1,149,500 | 13,325,269 | -0.60% |
| 2023-07-20 | 11.76 | 11.86 | 11.55 | 11.62 | 10.73 | qfq | 2,166,300 | 25,323,071 | -1.61% |
| 2023-07-19 | 11.94 | 12.00 | 11.70 | 11.81 | 10.90 | qfq | 1,829,900 | 21,584,908 | -1.34% |
| 2023-07-18 | 11.69 | 12.05 | 11.56 | 11.97 | 11.05 | qfq | 2,606,300 | 30,934,152 | 2.48% |
| 2023-07-17 | 11.66 | 11.71 | 11.45 | 11.68 | 10.78 | qfq | 1,371,300 | 15,927,999 | 1.21% |