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
金徽股份603132.SH
最近收盘价14.382026-07-17
最近交易日2026-07-17
成交量（股）5,593,100
成交额（元）81,840,529
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-25 | 2026-05-06 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-10 | 2025-09-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-30 | 2025-05-09 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-11 | 2024-09-19 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-25 | 2024-05-07 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-19 | 2023-09-26 | cash_dividend | 0.3 | — | — | — | 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 | 14.85 | 15.06 | 14.27 | 14.38 | 14.38 | qfq | 5,593,100 | 81,840,529 | -4.52% |
| 2026-07-16 | 15.35 | 15.37 | 14.99 | 15.06 | 15.06 | qfq | 4,569,200 | 69,216,240 | -1.70% |
| 2026-07-15 | 15.32 | 15.85 | 15.22 | 15.32 | 15.32 | qfq | 5,294,263 | 82,144,934 | -1.86% |
| 2026-07-14 | 14.71 | 15.68 | 14.53 | 15.61 | 15.61 | qfq | 7,914,822 | 120,207,052 | 6.34% |
| 2026-07-13 | 14.78 | 15.07 | 14.60 | 14.68 | 14.68 | qfq | 5,621,900 | 82,965,496 | -1.48% |
| 2026-07-10 | 15.07 | 15.38 | 14.81 | 14.90 | 14.90 | qfq | 5,438,400 | 81,881,497 | -0.86% |
| 2026-07-09 | 15.62 | 15.70 | 14.58 | 15.03 | 15.03 | qfq | 7,064,800 | 105,897,048 | -3.78% |
| 2026-07-08 | 16.55 | 16.55 | 15.40 | 15.62 | 15.62 | qfq | 9,428,118 | 148,216,627 | -5.79% |
| 2026-07-07 | 16.19 | 16.76 | 15.99 | 16.58 | 16.58 | qfq | 6,984,500 | 114,635,880 | 1.84% |
| 2026-07-06 | 16.79 | 17.53 | 16.18 | 16.28 | 16.28 | qfq | 6,994,200 | 117,824,259 | -1.51% |
| 2026-07-03 | 16.53 | 16.86 | 16.24 | 16.53 | 16.53 | qfq | 6,814,600 | 112,824,751 | 1.79% |
| 2026-07-02 | 16.00 | 16.70 | 16.00 | 16.24 | 16.24 | qfq | 5,828,623 | 95,351,896 | 1.06% |
| 2026-07-01 | 15.45 | 16.33 | 15.25 | 16.07 | 16.07 | qfq | 5,470,300 | 87,149,701 | 3.15% |
| 2026-06-30 | 15.46 | 15.66 | 15.18 | 15.58 | 15.58 | qfq | 6,060,500 | 93,323,359 | -0.89% |
| 2026-06-29 | 16.09 | 16.25 | 15.51 | 15.72 | 15.72 | qfq | 7,819,300 | 123,992,599 | -2.36% |
| 2026-06-26 | 16.38 | 16.65 | 16.04 | 16.10 | 16.10 | qfq | 6,283,700 | 101,944,861 | -2.95% |
| 2026-06-25 | 16.28 | 16.93 | 15.89 | 16.59 | 16.59 | qfq | 7,266,328 | 119,198,421 | 0.55% |
| 2026-06-24 | 16.26 | 16.61 | 15.98 | 16.50 | 16.50 | qfq | 5,815,900 | 94,946,031 | 1.23% |
| 2026-06-23 | 17.60 | 17.60 | 16.16 | 16.30 | 16.30 | qfq | 10,240,600 | 171,216,042 | -8.43% |
| 2026-06-22 | 16.80 | 17.85 | 16.52 | 17.80 | 17.80 | qfq | 9,355,800 | 161,828,886 | 5.95% |
| 2026-06-18 | 17.30 | 17.50 | 16.70 | 16.80 | 16.80 | qfq | 7,735,770 | 131,596,297 | -3.56% |
| 2026-06-17 | 17.67 | 17.77 | 17.23 | 17.42 | 17.42 | qfq | 6,861,485 | 119,784,783 | -0.91% |
| 2026-06-16 | 17.42 | 17.73 | 16.78 | 17.58 | 17.58 | qfq | 7,777,270 | 134,748,874 | 0.92% |
| 2026-06-15 | 17.00 | 17.85 | 16.91 | 17.42 | 17.42 | qfq | 9,464,500 | 163,634,743 | 3.14% |
| 2026-06-12 | 16.11 | 16.96 | 16.00 | 16.89 | 16.89 | qfq | 7,780,149 | 128,615,913 | 6.49% |
| 2026-06-11 | 15.53 | 16.05 | 15.53 | 15.86 | 15.86 | qfq | 3,570,300 | 56,704,413 | 0.44% |
| 2026-06-10 | 15.65 | 15.85 | 15.30 | 15.79 | 15.79 | qfq | 4,069,085 | 63,423,248 | -0.75% |
| 2026-06-09 | 16.17 | 16.18 | 15.57 | 15.91 | 15.91 | qfq | 3,718,935 | 58,726,567 | -0.38% |
| 2026-06-08 | 16.34 | 16.68 | 15.76 | 15.97 | 15.97 | qfq | 4,988,100 | 80,510,057 | -5.17% |
| 2026-06-05 | 17.01 | 17.16 | 16.52 | 16.84 | 16.84 | qfq | 5,057,597 | 85,483,709 | -1.64% |
| 2026-06-04 | 18.01 | 18.18 | 17.02 | 17.12 | 17.12 | qfq | 7,809,270 | 135,732,748 | -5.83% |
| 2026-06-03 | 17.68 | 18.46 | 17.54 | 18.18 | 18.18 | qfq | 6,717,334 | 121,470,421 | 3.30% |
| 2026-06-02 | 17.48 | 17.90 | 17.19 | 17.60 | 17.60 | qfq | 7,137,500 | 125,797,627 | 1.03% |
| 2026-06-01 | 17.05 | 17.98 | 17.05 | 17.42 | 17.42 | qfq | 5,263,068 | 92,245,484 | 1.04% |
| 2026-05-29 | 17.32 | 17.60 | 17.05 | 17.24 | 17.24 | qfq | 5,168,600 | 89,331,714 | 0.00% |
| 2026-05-28 | 17.10 | 17.41 | 16.90 | 17.24 | 17.24 | qfq | 3,732,900 | 64,044,707 | 0.41% |
| 2026-05-27 | 17.65 | 17.76 | 16.97 | 17.17 | 17.17 | qfq | 5,494,200 | 94,402,392 | -2.61% |
| 2026-05-26 | 17.69 | 17.78 | 17.10 | 17.63 | 17.63 | qfq | 7,938,900 | 137,927,576 | -0.73% |
| 2026-05-25 | 18.19 | 18.65 | 17.60 | 17.76 | 17.76 | qfq | 6,892,300 | 123,893,569 | -1.72% |
| 2026-05-22 | 18.03 | 18.56 | 17.96 | 18.07 | 18.07 | qfq | 6,043,469 | 110,139,009 | 0.17% |
| 2026-05-21 | 18.50 | 18.92 | 18.02 | 18.04 | 18.04 | qfq | 6,577,400 | 121,115,452 | -1.96% |
| 2026-05-20 | 18.42 | 18.60 | 18.11 | 18.40 | 18.40 | qfq | 5,484,300 | 100,691,675 | -1.02% |
| 2026-05-19 | 19.19 | 19.21 | 18.50 | 18.59 | 18.59 | qfq | 6,981,000 | 130,808,465 | -3.03% |
| 2026-05-18 | 18.58 | 19.64 | 18.42 | 19.17 | 19.17 | qfq | 8,266,600 | 158,129,455 | 1.43% |
| 2026-05-15 | 19.80 | 19.81 | 18.63 | 18.90 | 18.90 | qfq | 10,360,423 | 197,902,145 | -4.55% |
| 2026-05-14 | 20.00 | 20.35 | 19.75 | 19.80 | 19.80 | qfq | 6,543,700 | 130,891,788 | -1.79% |
| 2026-05-13 | 20.00 | 20.70 | 20.00 | 20.16 | 20.16 | qfq | 8,405,597 | 170,107,922 | -0.35% |
| 2026-05-12 | 19.88 | 20.53 | 19.75 | 20.23 | 20.23 | qfq | 9,872,377 | 198,699,167 | 3.00% |
| 2026-05-11 | 19.97 | 19.97 | 19.51 | 19.64 | 19.64 | qfq | 6,630,100 | 130,429,185 | -2.09% |
| 2026-05-08 | 19.50 | 20.23 | 19.41 | 20.06 | 20.06 | qfq | 8,686,211 | 173,179,750 | 2.87% |
| 2026-05-07 | 19.67 | 19.82 | 19.26 | 19.50 | 19.50 | qfq | 6,737,600 | 131,467,521 | -0.10% |
| 2026-05-06 | 19.20 | 19.75 | 19.10 | 19.52 | 19.52 | qfq | 7,099,500 | 137,987,688 | 0.26% |
| 2026-04-30 | 19.90 | 19.95 | 19.40 | 19.47 | 19.24 | qfq | 5,517,521 | 108,168,277 | -2.01% |
| 2026-04-29 | 19.24 | 20.10 | 18.91 | 19.87 | 19.64 | qfq | 8,010,600 | 158,329,134 | 1.90% |
| 2026-04-28 | 19.75 | 19.75 | 18.99 | 19.50 | 19.27 | qfq | 7,738,200 | 149,825,120 | -2.01% |
| 2026-04-27 | 18.76 | 20.54 | 18.76 | 19.90 | 19.66 | qfq | 15,043,900 | 298,768,239 | 6.08% |
| 2026-04-24 | 18.67 | 18.99 | 18.60 | 18.76 | 18.54 | qfq | 5,580,200 | 104,684,507 | -0.95% |
| 2026-04-23 | 19.20 | 19.37 | 18.70 | 18.94 | 18.72 | qfq | 10,184,823 | 193,277,887 | -1.51% |
| 2026-04-22 | 19.51 | 20.29 | 19.06 | 19.23 | 19.00 | qfq | 14,628,900 | 286,660,459 | -1.64% |
| 2026-04-21 | 19.42 | 19.65 | 19.10 | 19.55 | 19.32 | qfq | 6,359,777 | 123,620,185 | 0.36% |
| 2026-04-20 | 19.02 | 19.65 | 18.79 | 19.48 | 19.25 | qfq | 9,133,977 | 177,036,377 | 2.36% |
| 2026-04-17 | 18.66 | 19.18 | 18.50 | 19.03 | 18.81 | qfq | 8,257,700 | 156,948,764 | 1.87% |
| 2026-04-16 | 18.25 | 18.76 | 18.25 | 18.68 | 18.46 | qfq | 8,507,542 | 158,070,004 | 2.30% |
| 2026-04-15 | 18.59 | 18.75 | 18.22 | 18.26 | 18.04 | qfq | 10,889,064 | 200,314,266 | -0.76% |
| 2026-04-14 | 18.90 | 19.21 | 18.11 | 18.40 | 18.18 | qfq | 17,852,500 | 332,823,010 | -4.47% |
| 2026-04-13 | 18.45 | 19.36 | 18.17 | 19.26 | 19.03 | qfq | 14,863,942 | 278,886,700 | 4.11% |
| 2026-04-10 | 18.14 | 18.52 | 17.92 | 18.50 | 18.28 | qfq | 10,868,742 | 198,891,590 | 2.44% |
| 2026-04-09 | 17.53 | 18.07 | 17.45 | 18.06 | 17.85 | qfq | 8,966,400 | 160,278,880 | 1.29% |
| 2026-04-08 | 17.38 | 17.86 | 17.36 | 17.83 | 17.62 | qfq | 10,383,022 | 183,660,624 | 3.18% |
| 2026-04-07 | 17.24 | 17.49 | 17.05 | 17.28 | 17.08 | qfq | 6,621,922 | 114,202,615 | 0.47% |
| 2026-04-03 | 17.08 | 17.76 | 16.78 | 17.20 | 17.00 | qfq | 9,832,745 | 169,564,277 | 0.70% |
| 2026-04-02 | 17.16 | 17.26 | 16.82 | 17.08 | 16.88 | qfq | 5,685,922 | 96,818,285 | -0.87% |
| 2026-04-01 | 17.17 | 17.26 | 16.92 | 17.23 | 17.03 | qfq | 7,188,400 | 122,987,561 | 1.95% |
| 2026-03-31 | 17.30 | 17.34 | 16.61 | 16.90 | 16.70 | qfq | 9,771,377 | 165,264,203 | -0.47% |
| 2026-03-30 | 16.76 | 17.05 | 16.33 | 16.98 | 16.78 | qfq | 12,339,300 | 206,587,968 | 1.49% |
| 2026-03-27 | 15.26 | 16.73 | 15.25 | 16.73 | 16.53 | qfq | 11,697,800 | 189,701,426 | 9.99% |
| 2026-03-26 | 15.20 | 15.49 | 15.05 | 15.21 | 15.03 | qfq | 4,226,022 | 64,402,451 | 0.00% |
| 2026-03-25 | 15.37 | 15.56 | 15.08 | 15.21 | 15.03 | qfq | 5,573,822 | 85,121,205 | 1.06% |
| 2026-03-24 | 14.98 | 15.05 | 14.52 | 15.05 | 14.87 | qfq | 5,316,200 | 78,612,337 | 4.15% |
| 2026-03-23 | 15.01 | 15.25 | 14.35 | 14.45 | 14.28 | qfq | 8,943,173 | 132,404,697 | -7.84% |
| 2026-03-20 | 16.24 | 16.42 | 15.65 | 15.68 | 15.49 | qfq | 4,759,400 | 75,999,737 | -3.51% |
| 2026-03-19 | 16.73 | 16.76 | 16.11 | 16.25 | 16.06 | qfq | 7,825,700 | 128,282,527 | -4.92% |
| 2026-03-18 | 17.43 | 17.53 | 16.86 | 17.09 | 16.89 | qfq | 5,036,307 | 86,041,728 | -1.89% |
| 2026-03-17 | 17.35 | 17.86 | 17.25 | 17.42 | 17.21 | qfq | 8,265,596 | 145,405,471 | 0.40% |
| 2026-03-16 | 17.49 | 17.60 | 16.89 | 17.35 | 17.15 | qfq | 10,160,800 | 174,737,846 | -1.59% |
| 2026-03-13 | 18.15 | 18.46 | 17.59 | 17.63 | 17.42 | qfq | 10,902,358 | 195,402,665 | -3.34% |
| 2026-03-12 | 18.26 | 18.53 | 17.91 | 18.24 | 18.02 | qfq | 9,863,500 | 179,654,972 | -0.44% |
| 2026-03-11 | 18.57 | 18.96 | 18.25 | 18.32 | 18.10 | qfq | 10,970,985 | 202,769,399 | -1.35% |
| 2026-03-10 | 18.25 | 18.77 | 18.23 | 18.57 | 18.35 | qfq | 11,548,800 | 213,936,492 | 1.75% |
| 2026-03-09 | 18.00 | 18.40 | 17.39 | 18.25 | 18.03 | qfq | 11,654,500 | 208,335,166 | 0.11% |
| 2026-03-06 | 17.74 | 18.50 | 17.39 | 18.23 | 18.01 | qfq | 12,174,885 | 220,191,080 | 1.56% |
| 2026-03-05 | 18.65 | 18.66 | 17.76 | 17.95 | 17.74 | qfq | 14,751,900 | 267,375,268 | -2.66% |
| 2026-03-04 | 16.73 | 18.90 | 16.56 | 18.44 | 18.22 | qfq | 25,012,400 | 451,374,795 | 6.71% |
| 2026-03-03 | 18.20 | 18.31 | 17.12 | 17.28 | 17.08 | qfq | 18,799,219 | 332,787,144 | -7.10% |
| 2026-03-02 | 18.65 | 18.88 | 17.63 | 18.60 | 18.38 | qfq | 24,289,916 | 443,332,442 | 1.97% |
| 2026-02-27 | 17.48 | 18.25 | 17.43 | 18.24 | 18.02 | qfq | 17,989,500 | 323,963,117 | 3.70% |
| 2026-02-26 | 17.83 | 18.20 | 17.55 | 17.59 | 17.38 | qfq | 15,744,400 | 279,477,910 | -2.49% |
| 2026-02-25 | 17.48 | 18.07 | 17.29 | 18.04 | 17.83 | qfq | 20,548,800 | 365,371,174 | 3.20% |
| 2026-02-24 | 17.09 | 17.70 | 16.93 | 17.48 | 17.27 | qfq | 17,647,039 | 305,800,006 | 4.98% |
| 2026-02-13 | 17.01 | 17.18 | 16.60 | 16.65 | 16.45 | qfq | 13,522,700 | 227,374,731 | -3.98% |
| 2026-02-12 | 16.88 | 17.86 | 16.80 | 17.34 | 17.14 | qfq | 20,909,798 | 363,659,177 | 2.42% |
| 2026-02-11 | 16.58 | 17.30 | 16.27 | 16.93 | 16.73 | qfq | 20,435,477 | 344,381,253 | 0.95% |
| 2026-02-10 | 17.91 | 17.91 | 16.60 | 16.77 | 16.57 | qfq | 31,911,116 | 543,954,686 | 1.88% |
| 2026-02-09 | 16.46 | 16.58 | 16.25 | 16.46 | 16.27 | qfq | 9,806,800 | 160,952,649 | 1.60% |
| 2026-02-06 | 15.80 | 16.42 | 15.73 | 16.20 | 16.01 | qfq | 11,522,000 | 186,278,725 | 0.75% |
| 2026-02-05 | 16.64 | 16.78 | 15.92 | 16.08 | 15.89 | qfq | 18,137,200 | 295,158,854 | -4.57% |
| 2026-02-04 | 17.33 | 17.47 | 16.60 | 16.85 | 16.65 | qfq | 19,702,231 | 331,862,403 | -1.29% |
| 2026-02-03 | 16.50 | 17.30 | 16.17 | 17.07 | 16.87 | qfq | 32,749,966 | 545,896,342 | -2.46% |
| 2026-02-02 | 17.50 | 17.50 | 17.50 | 17.50 | 17.29 | qfq | 1,172,800 | 20,524,000 | -9.98% |
| 2026-01-30 | 19.44 | 19.92 | 19.44 | 19.44 | 19.21 | qfq | 6,092,000 | 118,675,760 | -10.00% |
| 2026-01-29 | 22.18 | 23.87 | 20.31 | 21.60 | 21.34 | qfq | 40,170,620 | 887,949,690 | -2.61% |
| 2026-01-28 | 20.50 | 22.18 | 19.16 | 22.18 | 21.92 | qfq | 47,401,156 | 975,629,000 | 10.02% |
| 2026-01-27 | 18.68 | 20.16 | 18.68 | 20.16 | 19.92 | qfq | 49,857,869 | 988,070,838 | 9.98% |
| 2026-01-26 | 17.29 | 18.33 | 17.29 | 18.33 | 18.11 | qfq | 6,964,200 | 125,541,844 | 10.02% |
| 2026-01-23 | 16.37 | 16.78 | 16.16 | 16.66 | 16.46 | qfq | 10,685,700 | 176,766,410 | 3.54% |
| 2026-01-22 | 16.03 | 16.18 | 15.82 | 16.09 | 15.90 | qfq | 5,295,270 | 84,519,935 | -0.37% |
| 2026-01-21 | 15.90 | 16.24 | 15.73 | 16.15 | 15.96 | qfq | 6,703,915 | 107,498,831 | 1.38% |
| 2026-01-20 | 16.05 | 16.35 | 15.32 | 15.93 | 15.74 | qfq | 10,703,260 | 168,205,996 | -0.69% |
| 2026-01-19 | 16.29 | 16.41 | 15.79 | 16.04 | 15.85 | qfq | 7,341,476 | 118,033,708 | -1.29% |
| 2026-01-16 | 16.21 | 16.89 | 16.05 | 16.25 | 16.06 | qfq | 10,425,900 | 171,192,832 | -0.06% |
| 2026-01-15 | 15.68 | 16.84 | 15.53 | 16.26 | 16.07 | qfq | 12,411,240 | 201,042,622 | 3.83% |
| 2026-01-14 | 15.78 | 16.06 | 15.48 | 15.66 | 15.48 | qfq | 8,527,815 | 134,242,754 | -0.19% |
| 2026-01-13 | 15.42 | 16.06 | 15.30 | 15.69 | 15.50 | qfq | 8,466,500 | 132,482,228 | 1.82% |
| 2026-01-12 | 15.72 | 15.77 | 15.21 | 15.41 | 15.23 | qfq | 7,887,227 | 121,599,070 | -0.90% |
| 2026-01-09 | 15.10 | 16.08 | 14.97 | 15.55 | 15.37 | qfq | 7,828,200 | 122,066,721 | 2.71% |
| 2026-01-08 | 15.04 | 15.35 | 14.89 | 15.14 | 14.96 | qfq | 5,714,116 | 86,667,325 | 0.26% |
| 2026-01-07 | 15.05 | 15.24 | 14.84 | 15.10 | 14.92 | qfq | 5,646,600 | 85,039,947 | 1.00% |
| 2026-01-06 | 14.72 | 15.05 | 14.71 | 14.95 | 14.77 | qfq | 6,303,383 | 94,033,072 | 1.98% |
| 2026-01-05 | 14.67 | 14.83 | 14.50 | 14.66 | 14.49 | qfq | 5,049,000 | 73,994,647 | -0.07% |
| 2025-12-31 | 14.55 | 14.78 | 14.45 | 14.67 | 14.50 | qfq | 4,122,170 | 60,379,276 | 0.82% |
| 2025-12-30 | 14.58 | 14.73 | 14.34 | 14.55 | 14.38 | qfq | 5,169,300 | 75,209,801 | -1.82% |
| 2025-12-29 | 15.13 | 15.28 | 14.78 | 14.82 | 14.64 | qfq | 6,118,826 | 91,324,768 | -1.85% |
| 2025-12-26 | 14.58 | 15.32 | 14.58 | 15.10 | 14.92 | qfq | 10,873,301 | 163,546,298 | 3.57% |
| 2025-12-25 | 14.32 | 14.77 | 14.15 | 14.58 | 14.41 | qfq | 6,675,864 | 96,417,518 | 1.11% |
| 2025-12-24 | 14.60 | 14.65 | 14.33 | 14.42 | 14.25 | qfq | 4,282,300 | 61,828,064 | -0.89% |
| 2025-12-23 | 14.58 | 14.74 | 14.41 | 14.55 | 14.38 | qfq | 4,823,100 | 70,296,456 | 0.34% |
| 2025-12-22 | 14.48 | 14.80 | 14.45 | 14.50 | 14.33 | qfq | 6,390,000 | 93,150,919 | 1.12% |
| 2025-12-19 | 14.36 | 14.45 | 14.15 | 14.34 | 14.17 | qfq | 4,346,800 | 62,046,987 | -0.35% |
| 2025-12-18 | 14.31 | 14.65 | 14.12 | 14.39 | 14.22 | qfq | 5,726,400 | 82,891,813 | 0.49% |
| 2025-12-17 | 13.80 | 14.32 | 13.80 | 14.32 | 14.15 | qfq | 5,446,900 | 76,954,656 | 3.02% |
| 2025-12-16 | 14.02 | 14.15 | 13.73 | 13.90 | 13.74 | qfq | 5,589,984 | 77,827,159 | -1.42% |
| 2025-12-15 | 13.90 | 14.24 | 13.79 | 14.10 | 13.93 | qfq | 5,187,866 | 72,968,901 | 0.57% |
| 2025-12-12 | 13.93 | 14.20 | 13.86 | 14.02 | 13.85 | qfq | 6,925,400 | 97,131,630 | 1.37% |
| 2025-12-11 | 13.98 | 14.20 | 13.76 | 13.83 | 13.67 | qfq | 5,724,485 | 79,923,938 | -0.22% |
| 2025-12-10 | 13.86 | 13.98 | 13.73 | 13.86 | 13.70 | qfq | 3,441,500 | 47,660,516 | 1.02% |
| 2025-12-09 | 13.76 | 13.95 | 13.56 | 13.72 | 13.56 | qfq | 4,088,084 | 56,329,600 | -0.87% |
| 2025-12-08 | 13.96 | 13.98 | 13.65 | 13.84 | 13.68 | qfq | 4,665,300 | 64,118,509 | -0.79% |
| 2025-12-05 | 13.48 | 14.06 | 13.40 | 13.95 | 13.79 | qfq | 5,780,140 | 79,889,260 | 3.49% |
| 2025-12-04 | 13.75 | 14.02 | 13.46 | 13.48 | 13.32 | qfq | 4,603,000 | 62,966,139 | -0.81% |
| 2025-12-03 | 13.60 | 13.76 | 13.52 | 13.59 | 13.43 | qfq | 3,279,600 | 44,655,938 | -0.51% |
| 2025-12-02 | 13.84 | 13.84 | 13.49 | 13.66 | 13.50 | qfq | 4,539,821 | 61,943,051 | -1.30% |
| 2025-12-01 | 13.77 | 14.41 | 13.71 | 13.84 | 13.68 | qfq | 7,471,523 | 105,030,699 | 2.44% |
| 2025-11-28 | 13.22 | 13.54 | 13.13 | 13.51 | 13.35 | qfq | 3,713,000 | 49,759,828 | 2.04% |
| 2025-11-27 | 13.34 | 13.54 | 13.24 | 13.24 | 13.08 | qfq | 3,941,223 | 52,616,575 | -0.15% |
| 2025-11-26 | 13.26 | 13.67 | 13.22 | 13.26 | 13.10 | qfq | 5,261,300 | 70,401,703 | -0.75% |
| 2025-11-25 | 13.00 | 13.45 | 12.90 | 13.36 | 13.20 | qfq | 7,717,914 | 102,019,901 | 3.97% |
| 2025-11-24 | 13.28 | 13.39 | 12.73 | 12.85 | 12.70 | qfq | 8,460,400 | 109,775,332 | -2.95% |
| 2025-11-21 | 14.48 | 14.57 | 13.21 | 13.24 | 13.08 | qfq | 16,279,222 | 221,871,847 | -9.81% |
| 2025-11-20 | 14.42 | 15.36 | 14.25 | 14.68 | 14.51 | qfq | 13,802,085 | 204,791,381 | 2.02% |
| 2025-11-19 | 14.47 | 14.80 | 14.12 | 14.39 | 14.22 | qfq | 9,052,944 | 129,850,688 | -1.91% |
| 2025-11-18 | 15.15 | 15.42 | 14.51 | 14.67 | 14.50 | qfq | 15,803,971 | 234,610,384 | -3.30% |
| 2025-11-17 | 14.66 | 15.88 | 14.43 | 15.17 | 14.99 | qfq | 21,910,500 | 329,736,267 | 3.76% |
| 2025-11-14 | 15.30 | 15.37 | 14.62 | 14.62 | 14.45 | qfq | 21,106,238 | 315,148,782 | -2.99% |
| 2025-11-13 | 13.71 | 15.07 | 13.71 | 15.07 | 14.89 | qfq | 14,599,900 | 211,918,599 | 10.00% |
| 2025-11-12 | 13.79 | 13.92 | 13.50 | 13.70 | 13.54 | qfq | 4,338,300 | 59,330,032 | -0.72% |
| 2025-11-11 | 13.97 | 14.06 | 13.70 | 13.80 | 13.64 | qfq | 3,464,628 | 47,784,926 | -0.29% |
| 2025-11-10 | 13.49 | 14.14 | 13.49 | 13.84 | 13.68 | qfq | 7,546,000 | 104,929,506 | 2.59% |
| 2025-11-07 | 13.71 | 13.88 | 13.40 | 13.49 | 13.33 | qfq | 5,064,300 | 68,472,671 | -2.60% |
| 2025-11-06 | 13.50 | 13.94 | 13.46 | 13.85 | 13.69 | qfq | 5,301,914 | 72,877,510 | 2.82% |
| 2025-11-05 | 13.43 | 13.69 | 13.41 | 13.47 | 13.31 | qfq | 2,931,235 | 39,566,211 | -0.81% |
| 2025-11-04 | 13.72 | 14.15 | 13.52 | 13.58 | 13.42 | qfq | 4,698,400 | 64,825,928 | -1.31% |
| 2025-11-03 | 13.77 | 13.90 | 13.41 | 13.76 | 13.60 | qfq | 4,818,500 | 65,655,125 | -0.07% |
| 2025-10-31 | 13.85 | 14.04 | 13.77 | 13.77 | 13.61 | qfq | 3,306,800 | 45,939,468 | -1.15% |
| 2025-10-30 | 14.10 | 14.10 | 13.86 | 13.93 | 13.77 | qfq | 3,945,400 | 55,108,596 | -1.35% |
| 2025-10-29 | 13.77 | 14.25 | 13.59 | 14.12 | 13.95 | qfq | 7,342,064 | 102,620,579 | 1.73% |
| 2025-10-28 | 13.40 | 14.20 | 13.27 | 13.88 | 13.72 | qfq | 11,493,500 | 158,159,193 | 2.97% |
| 2025-10-27 | 13.85 | 14.00 | 13.25 | 13.48 | 13.32 | qfq | 10,151,095 | 136,966,797 | -4.26% |
| 2025-10-24 | 14.21 | 14.33 | 13.95 | 14.08 | 13.91 | qfq | 3,317,800 | 46,766,582 | -0.71% |
| 2025-10-23 | 14.15 | 14.23 | 13.82 | 14.18 | 14.01 | qfq | 3,181,100 | 44,563,493 | 1.36% |
| 2025-10-22 | 13.97 | 14.16 | 13.72 | 13.99 | 13.82 | qfq | 4,016,800 | 56,168,603 | -0.57% |
| 2025-10-21 | 13.94 | 14.17 | 13.84 | 14.07 | 13.90 | qfq | 4,406,722 | 61,812,876 | 2.10% |
| 2025-10-20 | 13.98 | 14.08 | 13.70 | 13.78 | 13.62 | qfq | 4,893,900 | 67,634,176 | -1.43% |
| 2025-10-17 | 14.18 | 14.45 | 13.95 | 13.98 | 13.81 | qfq | 4,760,835 | 67,290,601 | -0.71% |
| 2025-10-16 | 14.37 | 14.48 | 14.01 | 14.08 | 13.91 | qfq | 4,230,500 | 60,113,554 | -1.19% |
| 2025-10-15 | 14.16 | 14.36 | 14.08 | 14.25 | 14.08 | qfq | 5,889,990 | 83,659,769 | 0.71% |
| 2025-10-14 | 14.74 | 14.87 | 14.06 | 14.15 | 13.98 | qfq | 7,647,700 | 110,299,959 | -2.01% |
| 2025-10-13 | 14.10 | 14.50 | 14.00 | 14.44 | 14.27 | qfq | 8,370,115 | 119,164,831 | -0.48% |
| 2025-10-10 | 14.73 | 14.82 | 14.43 | 14.51 | 14.34 | qfq | 10,824,545 | 158,131,219 | -3.01% |
| 2025-10-09 | 14.70 | 15.15 | 14.51 | 14.96 | 14.78 | qfq | 12,187,737 | 180,365,783 | 3.53% |
| 2025-09-30 | 14.15 | 14.50 | 14.14 | 14.45 | 14.28 | qfq | 5,855,716 | 84,254,192 | 2.19% |
| 2025-09-29 | 13.88 | 14.17 | 13.67 | 14.14 | 13.97 | qfq | 5,368,500 | 74,951,930 | 2.46% |
| 2025-09-26 | 13.70 | 14.06 | 13.65 | 13.80 | 13.64 | qfq | 5,268,300 | 73,036,960 | 0.66% |
| 2025-09-25 | 14.01 | 14.12 | 13.70 | 13.71 | 13.55 | qfq | 4,288,200 | 59,390,494 | -1.58% |
| 2025-09-24 | 13.68 | 14.05 | 13.58 | 13.93 | 13.77 | qfq | 3,878,265 | 53,768,027 | 1.09% |
| 2025-09-23 | 13.82 | 14.06 | 13.47 | 13.78 | 13.62 | qfq | 4,615,157 | 63,279,046 | -0.79% |
| 2025-09-22 | 13.86 | 14.06 | 13.60 | 13.89 | 13.73 | qfq | 4,184,000 | 57,773,402 | 1.09% |
| 2025-09-19 | 13.58 | 13.80 | 13.49 | 13.74 | 13.58 | qfq | 3,925,373 | 53,656,599 | 2.08% |
| 2025-09-18 | 13.95 | 14.01 | 13.31 | 13.46 | 13.30 | qfq | 6,255,889 | 85,391,807 | -3.44% |
| 2025-09-17 | 14.07 | 14.17 | 13.86 | 13.94 | 13.78 | qfq | 5,163,249 | 72,159,960 | -1.55% |
| 2025-09-16 | 14.40 | 14.66 | 13.80 | 14.16 | 13.99 | qfq | 9,296,437 | 131,134,659 | -4.13% |
| 2025-09-15 | 14.81 | 15.26 | 14.57 | 14.77 | 14.40 | qfq | 12,031,802 | 178,722,817 | 0.00% |
| 2025-09-12 | 14.14 | 14.95 | 14.14 | 14.77 | 14.40 | qfq | 9,131,821 | 133,387,889 | 4.46% |
| 2025-09-11 | 14.05 | 14.17 | 13.82 | 14.14 | 13.78 | qfq | 5,111,321 | 71,471,915 | -0.35% |
| 2025-09-10 | 14.06 | 14.35 | 13.88 | 14.19 | 13.83 | qfq | 6,003,084 | 84,907,703 | 0.35% |
| 2025-09-09 | 13.98 | 14.34 | 13.96 | 14.14 | 13.78 | qfq | 7,040,100 | 99,750,350 | 1.00% |
| 2025-09-08 | 13.64 | 14.15 | 13.64 | 14.00 | 13.65 | qfq | 9,358,517 | 130,608,707 | 2.64% |
| 2025-09-05 | 13.48 | 13.76 | 13.34 | 13.64 | 13.30 | qfq | 4,731,414 | 64,515,393 | 1.19% |
| 2025-09-04 | 13.67 | 13.84 | 13.23 | 13.48 | 13.14 | qfq | 4,664,100 | 63,103,711 | -1.61% |
| 2025-09-03 | 13.90 | 13.98 | 13.56 | 13.70 | 13.35 | qfq | 4,139,100 | 56,779,656 | -0.80% |
| 2025-09-02 | 13.85 | 13.95 | 13.69 | 13.81 | 13.46 | qfq | 5,795,400 | 79,924,160 | -0.29% |
| 2025-09-01 | 13.64 | 13.88 | 13.48 | 13.85 | 13.50 | qfq | 6,414,465 | 88,343,956 | 2.14% |
| 2025-08-29 | 13.75 | 13.78 | 13.46 | 13.56 | 13.22 | qfq | 4,083,797 | 55,498,838 | -0.88% |
| 2025-08-28 | 13.45 | 13.75 | 13.27 | 13.68 | 13.34 | qfq | 5,021,824 | 67,859,002 | 1.86% |
| 2025-08-27 | 13.97 | 13.97 | 13.42 | 13.43 | 13.09 | qfq | 4,848,200 | 66,302,247 | -3.59% |
| 2025-08-26 | 13.68 | 14.12 | 13.61 | 13.93 | 13.58 | qfq | 4,831,621 | 66,919,357 | 1.16% |
| 2025-08-25 | 13.70 | 13.98 | 13.64 | 13.77 | 13.42 | qfq | 5,993,483 | 82,669,106 | 1.25% |
| 2025-08-22 | 13.68 | 13.79 | 13.53 | 13.60 | 13.26 | qfq | 2,898,262 | 39,476,191 | -0.66% |
| 2025-08-21 | 13.79 | 13.92 | 13.60 | 13.69 | 13.35 | qfq | 3,688,100 | 50,552,404 | -0.58% |
| 2025-08-20 | 13.62 | 13.99 | 13.46 | 13.77 | 13.42 | qfq | 5,492,200 | 75,438,425 | 1.10% |
| 2025-08-19 | 13.92 | 13.92 | 13.45 | 13.62 | 13.28 | qfq | 6,453,100 | 87,777,209 | -2.44% |
| 2025-08-18 | 13.88 | 14.48 | 13.78 | 13.96 | 13.61 | qfq | 7,567,214 | 105,998,751 | 2.05% |
| 2025-08-15 | 13.41 | 13.74 | 13.40 | 13.68 | 13.34 | qfq | 3,460,314 | 47,146,401 | 1.56% |
| 2025-08-14 | 13.67 | 13.69 | 13.43 | 13.47 | 13.13 | qfq | 3,158,846 | 42,865,616 | -1.39% |
| 2025-08-13 | 13.47 | 13.69 | 13.45 | 13.66 | 13.32 | qfq | 3,446,895 | 46,873,544 | 1.64% |
| 2025-08-12 | 13.53 | 13.53 | 13.33 | 13.44 | 13.10 | qfq | 2,406,200 | 32,322,120 | -0.22% |
| 2025-08-11 | 13.53 | 13.60 | 13.37 | 13.47 | 13.13 | qfq | 3,592,188 | 48,428,687 | -0.07% |
| 2025-08-08 | 13.31 | 13.50 | 13.20 | 13.48 | 13.14 | qfq | 3,364,799 | 45,081,704 | 1.28% |
| 2025-08-07 | 13.28 | 13.35 | 13.13 | 13.31 | 12.97 | qfq | 3,880,419 | 51,413,153 | 0.60% |
| 2025-08-06 | 13.15 | 13.25 | 13.06 | 13.23 | 12.90 | qfq | 3,435,500 | 45,312,689 | 0.68% |
| 2025-08-05 | 13.11 | 13.17 | 13.00 | 13.14 | 12.81 | qfq | 2,799,600 | 36,643,429 | 0.31% |
| 2025-08-04 | 12.67 | 13.14 | 12.66 | 13.10 | 12.77 | qfq | 3,913,306 | 50,681,462 | 2.83% |
| 2025-08-01 | 12.66 | 12.80 | 12.64 | 12.74 | 12.42 | qfq | 2,264,769 | 28,847,028 | 0.95% |
| 2025-07-31 | 12.92 | 12.97 | 12.57 | 12.62 | 12.30 | qfq | 4,423,294 | 56,244,607 | -3.15% |
| 2025-07-30 | 13.15 | 13.18 | 12.96 | 13.03 | 12.70 | qfq | 3,050,269 | 39,865,321 | -0.76% |
| 2025-07-29 | 13.11 | 13.19 | 13.07 | 13.13 | 12.80 | qfq | 3,552,269 | 46,601,945 | 0.15% |
| 2025-07-28 | 13.32 | 13.35 | 13.05 | 13.11 | 12.78 | qfq | 4,840,904 | 63,731,074 | -1.58% |
| 2025-07-25 | 13.22 | 13.35 | 13.11 | 13.32 | 12.98 | qfq | 5,314,700 | 70,385,363 | 0.76% |
| 2025-07-24 | 13.15 | 13.22 | 12.93 | 13.22 | 12.89 | qfq | 6,549,842 | 85,761,592 | 1.07% |
| 2025-07-23 | 13.15 | 13.21 | 13.02 | 13.08 | 12.75 | qfq | 5,308,869 | 69,707,007 | -0.53% |
| 2025-07-22 | 13.01 | 13.16 | 12.96 | 13.15 | 12.82 | qfq | 5,936,700 | 77,601,857 | 1.08% |
| 2025-07-21 | 12.90 | 13.07 | 12.89 | 13.01 | 12.68 | qfq | 5,174,000 | 67,134,293 | 1.09% |
| 2025-07-18 | 12.64 | 13.00 | 12.64 | 12.87 | 12.55 | qfq | 5,667,500 | 72,949,195 | 1.82% |
| 2025-07-17 | 12.57 | 12.74 | 12.56 | 12.64 | 12.32 | qfq | 2,517,200 | 31,817,153 | 0.16% |
| 2025-07-16 | 12.75 | 12.75 | 12.58 | 12.62 | 12.30 | qfq | 3,556,000 | 44,958,363 | -1.25% |
| 2025-07-15 | 12.80 | 12.98 | 12.61 | 12.78 | 12.46 | qfq | 4,795,599 | 61,311,177 | -0.62% |
| 2025-07-14 | 12.90 | 12.99 | 12.80 | 12.86 | 12.54 | qfq | 4,994,273 | 64,335,047 | 0.08% |
| 2025-07-11 | 12.64 | 12.89 | 12.54 | 12.85 | 12.53 | qfq | 7,935,617 | 101,472,323 | 1.98% |
| 2025-07-10 | 12.50 | 12.62 | 12.50 | 12.60 | 12.28 | qfq | 3,363,400 | 42,221,477 | 0.64% |
| 2025-07-09 | 12.74 | 12.78 | 12.52 | 12.52 | 12.20 | qfq | 4,257,146 | 53,666,855 | -1.26% |
| 2025-07-08 | 12.65 | 12.77 | 12.58 | 12.68 | 12.36 | qfq | 4,882,766 | 61,892,142 | 0.24% |
| 2025-07-07 | 12.60 | 12.70 | 12.50 | 12.65 | 12.33 | qfq | 4,004,800 | 50,507,801 | 0.40% |
| 2025-07-04 | 12.73 | 12.76 | 12.54 | 12.60 | 12.28 | qfq | 5,676,459 | 71,640,263 | -1.41% |
| 2025-07-03 | 12.87 | 12.92 | 12.71 | 12.78 | 12.46 | qfq | 6,472,544 | 82,756,723 | -0.39% |
| 2025-07-02 | 12.91 | 13.11 | 12.72 | 12.83 | 12.51 | qfq | 10,092,594 | 129,785,881 | -1.69% |
| 2025-07-01 | 13.12 | 13.39 | 12.80 | 13.05 | 12.72 | qfq | 15,474,094 | 200,875,938 | -1.66% |
| 2025-06-30 | 14.20 | 14.22 | 13.06 | 13.27 | 12.94 | qfq | 26,016,205 | 351,186,611 | 0.61% |
| 2025-06-27 | 12.09 | 13.19 | 11.90 | 13.19 | 12.86 | qfq | 7,142,876 | 91,072,954 | 10.01% |
| 2025-06-26 | 12.02 | 12.09 | 11.92 | 11.99 | 11.69 | qfq | 2,288,595 | 27,486,929 | -0.25% |
| 2025-06-25 | 12.06 | 12.11 | 11.88 | 12.02 | 11.72 | qfq | 2,444,000 | 29,286,397 | -0.33% |
| 2025-06-24 | 12.25 | 12.25 | 11.85 | 12.06 | 11.76 | qfq | 2,060,400 | 24,844,560 | 0.84% |
| 2025-06-23 | 11.94 | 11.99 | 11.81 | 11.96 | 11.66 | qfq | 1,819,259 | 21,676,681 | 0.42% |
| 2025-06-20 | 11.97 | 12.00 | 11.85 | 11.91 | 11.61 | qfq | 1,916,300 | 22,852,818 | -0.50% |
| 2025-06-19 | 12.24 | 12.24 | 11.91 | 11.97 | 11.67 | qfq | 3,005,244 | 36,233,903 | -1.72% |
| 2025-06-18 | 12.19 | 12.24 | 12.07 | 12.18 | 11.87 | qfq | 1,644,521 | 19,978,039 | -0.08% |
| 2025-06-17 | 12.20 | 12.33 | 12.15 | 12.19 | 11.88 | qfq | 2,167,900 | 26,544,845 | -0.08% |
| 2025-06-16 | 12.21 | 12.36 | 12.18 | 12.20 | 11.89 | qfq | 3,204,400 | 39,293,933 | -1.21% |
| 2025-06-13 | 12.41 | 12.48 | 12.29 | 12.35 | 12.04 | qfq | 3,464,353 | 42,791,755 | -0.48% |
| 2025-06-12 | 12.18 | 12.45 | 12.10 | 12.41 | 12.10 | qfq | 3,813,800 | 46,963,186 | 1.89% |
| 2025-06-11 | 11.90 | 12.29 | 11.90 | 12.18 | 11.87 | qfq | 4,806,100 | 58,344,435 | 2.27% |
| 2025-06-10 | 11.97 | 12.06 | 11.86 | 11.91 | 11.61 | qfq | 2,755,147 | 32,903,299 | -0.50% |
| 2025-06-09 | 12.03 | 12.05 | 11.87 | 11.97 | 11.67 | qfq | 4,129,901 | 49,298,618 | -0.91% |
| 2025-06-06 | 11.73 | 12.53 | 11.73 | 12.08 | 11.78 | qfq | 5,964,236 | 72,198,229 | 3.07% |
| 2025-06-05 | 11.87 | 11.87 | 11.68 | 11.72 | 11.42 | qfq | 2,141,200 | 25,186,751 | -0.17% |
| 2025-06-04 | 11.57 | 11.99 | 11.51 | 11.74 | 11.44 | qfq | 4,428,814 | 52,167,763 | 1.73% |
| 2025-06-03 | 11.50 | 11.57 | 11.42 | 11.54 | 11.25 | qfq | 2,216,300 | 25,535,179 | 0.00% |
| 2025-05-30 | 11.60 | 11.65 | 11.42 | 11.54 | 11.25 | qfq | 1,429,700 | 16,419,270 | -0.09% |
| 2025-05-29 | 11.55 | 11.55 | 11.43 | 11.55 | 11.26 | qfq | 2,088,300 | 24,007,655 | 0.35% |
| 2025-05-28 | 11.40 | 11.52 | 11.35 | 11.51 | 11.22 | qfq | 2,152,903 | 24,675,076 | 1.14% |
| 2025-05-27 | 11.48 | 11.55 | 11.31 | 11.38 | 11.09 | qfq | 1,514,000 | 17,201,212 | -0.52% |
| 2025-05-26 | 11.37 | 11.53 | 11.30 | 11.44 | 11.15 | qfq | 1,753,000 | 20,044,868 | 0.53% |
| 2025-05-23 | 11.33 | 11.49 | 11.32 | 11.38 | 11.09 | qfq | 1,965,100 | 22,448,284 | 0.09% |
| 2025-05-22 | 11.42 | 11.51 | 11.36 | 11.37 | 11.08 | qfq | 1,709,900 | 19,533,592 | -0.35% |
| 2025-05-21 | 11.48 | 11.48 | 11.38 | 11.41 | 11.12 | qfq | 1,487,300 | 16,989,504 | -0.35% |
| 2025-05-20 | 11.35 | 11.47 | 11.33 | 11.45 | 11.16 | qfq | 1,691,121 | 19,298,269 | 0.88% |
| 2025-05-19 | 11.32 | 11.36 | 11.21 | 11.35 | 11.06 | qfq | 1,700,174 | 19,226,476 | 0.35% |
| 2025-05-16 | 11.30 | 11.40 | 11.27 | 11.31 | 11.03 | qfq | 1,625,700 | 18,426,437 | 0.09% |
| 2025-05-15 | 11.38 | 11.39 | 11.28 | 11.30 | 11.02 | qfq | 1,348,575 | 15,262,893 | -0.70% |
| 2025-05-14 | 11.40 | 11.42 | 11.32 | 11.38 | 11.09 | qfq | 1,755,306 | 19,958,967 | 0.09% |
| 2025-05-13 | 11.45 | 11.45 | 11.33 | 11.37 | 11.08 | qfq | 1,485,921 | 16,912,401 | -0.52% |
| 2025-05-12 | 11.38 | 11.44 | 11.31 | 11.43 | 11.14 | qfq | 1,735,862 | 19,758,477 | 1.06% |
| 2025-05-09 | 11.28 | 11.34 | 11.17 | 11.31 | 11.03 | qfq | 1,889,468 | 21,269,817 | -1.57% |
| 2025-05-08 | 11.54 | 11.54 | 11.41 | 11.49 | 10.99 | qfq | 1,909,241 | 21,931,666 | 0.00% |
| 2025-05-07 | 11.59 | 11.59 | 11.41 | 11.49 | 10.99 | qfq | 1,718,687 | 19,704,340 | 0.26% |
| 2025-05-06 | 11.30 | 11.54 | 11.22 | 11.46 | 10.96 | qfq | 3,532,458 | 40,294,655 | 2.23% |
| 2025-04-30 | 11.19 | 11.29 | 11.13 | 11.21 | 10.72 | qfq | 1,639,213 | 18,406,522 | 0.27% |
| 2025-04-29 | 11.10 | 11.20 | 11.04 | 11.18 | 10.69 | qfq | 1,568,800 | 17,487,298 | 1.36% |
| 2025-04-28 | 11.19 | 11.20 | 11.02 | 11.03 | 10.55 | qfq | 1,617,417 | 17,915,883 | -1.43% |
| 2025-04-25 | 11.23 | 11.30 | 11.15 | 11.19 | 10.70 | qfq | 1,323,200 | 14,862,479 | 0.00% |
| 2025-04-24 | 11.23 | 11.38 | 11.08 | 11.19 | 10.70 | qfq | 1,465,100 | 16,390,439 | -0.36% |
| 2025-04-23 | 11.45 | 11.45 | 11.17 | 11.23 | 10.74 | qfq | 1,813,900 | 20,413,399 | -0.53% |
| 2025-04-22 | 11.35 | 11.36 | 11.25 | 11.29 | 10.79 | qfq | 2,075,084 | 23,455,493 | 0.09% |
| 2025-04-21 | 11.00 | 11.31 | 10.95 | 11.28 | 10.79 | qfq | 2,905,600 | 32,385,890 | 2.08% |
| 2025-04-18 | 10.99 | 11.08 | 10.90 | 11.05 | 10.57 | qfq | 1,503,100 | 16,540,232 | 0.45% |
| 2025-04-17 | 10.95 | 11.05 | 10.84 | 11.00 | 10.52 | qfq | 1,734,749 | 19,055,988 | 1.29% |
| 2025-04-16 | 11.08 | 11.08 | 10.72 | 10.86 | 10.38 | qfq | 2,114,000 | 22,922,437 | -1.27% |
| 2025-04-15 | 11.08 | 11.10 | 10.92 | 11.00 | 10.52 | qfq | 2,101,000 | 23,161,571 | -0.27% |
| 2025-04-14 | 11.10 | 11.15 | 10.96 | 11.03 | 10.55 | qfq | 2,037,900 | 22,493,630 | 0.73% |
| 2025-04-11 | 10.85 | 11.02 | 10.75 | 10.95 | 10.47 | qfq | 2,814,921 | 30,742,508 | 1.39% |
| 2025-04-10 | 10.68 | 10.86 | 10.68 | 10.80 | 10.33 | qfq | 3,696,342 | 39,860,729 | 1.89% |
| 2025-04-09 | 10.31 | 10.64 | 10.02 | 10.60 | 10.14 | qfq | 3,808,142 | 39,529,925 | 0.86% |
| 2025-04-08 | 10.50 | 10.59 | 10.26 | 10.51 | 10.05 | qfq | 5,234,106 | 54,736,419 | -0.38% |
| 2025-04-07 | 11.28 | 11.29 | 10.55 | 10.55 | 10.09 | qfq | 5,703,000 | 61,522,614 | -9.98% |
| 2025-04-03 | 11.87 | 11.91 | 11.71 | 11.72 | 11.21 | qfq | 2,967,930 | 34,933,063 | -1.76% |
| 2025-04-02 | 12.03 | 12.04 | 11.90 | 11.93 | 11.41 | qfq | 2,435,400 | 29,143,053 | -0.75% |
| 2025-04-01 | 11.85 | 12.05 | 11.77 | 12.02 | 11.49 | qfq | 4,364,100 | 52,114,915 | 1.61% |
| 2025-03-31 | 11.83 | 11.89 | 11.71 | 11.83 | 11.31 | qfq | 2,905,600 | 34,321,710 | 0.34% |
| 2025-03-28 | 11.83 | 11.86 | 11.69 | 11.79 | 11.27 | qfq | 2,405,412 | 28,312,864 | -0.17% |
| 2025-03-27 | 11.85 | 11.87 | 11.68 | 11.81 | 11.29 | qfq | 2,373,100 | 27,965,452 | -0.76% |
| 2025-03-26 | 11.94 | 12.10 | 11.87 | 11.90 | 11.38 | qfq | 3,882,067 | 46,526,715 | -0.34% |
| 2025-03-25 | 11.80 | 11.97 | 11.78 | 11.94 | 11.42 | qfq | 4,258,267 | 50,683,710 | 0.93% |
| 2025-03-24 | 11.79 | 11.87 | 11.67 | 11.83 | 11.31 | qfq | 3,654,500 | 43,021,034 | 0.77% |
| 2025-03-21 | 11.80 | 11.89 | 11.70 | 11.74 | 11.23 | qfq | 3,143,329 | 37,083,746 | -0.93% |
| 2025-03-20 | 11.89 | 11.98 | 11.82 | 11.85 | 11.33 | qfq | 2,828,316 | 33,614,052 | -0.59% |
| 2025-03-19 | 11.84 | 11.96 | 11.76 | 11.92 | 11.40 | qfq | 3,360,282 | 39,852,915 | 0.25% |
| 2025-03-18 | 11.85 | 12.06 | 11.84 | 11.89 | 11.37 | qfq | 4,220,771 | 50,358,121 | 0.08% |
| 2025-03-17 | 11.80 | 11.98 | 11.79 | 11.88 | 11.36 | qfq | 5,368,769 | 63,734,361 | -0.83% |
| 2025-03-14 | 12.05 | 12.20 | 11.98 | 11.98 | 11.45 | qfq | 8,024,007 | 96,505,671 | -0.08% |
| 2025-03-13 | 12.41 | 12.41 | 11.95 | 11.99 | 11.46 | qfq | 11,696,236 | 140,791,216 | -5.07% |
| 2025-03-12 | 12.00 | 12.90 | 11.90 | 12.63 | 12.08 | qfq | 10,245,626 | 126,137,732 | 5.69% |
| 2025-03-11 | 11.95 | 11.97 | 11.69 | 11.95 | 11.43 | qfq | 6,476,905 | 76,407,625 | -1.32% |
| 2025-03-10 | 11.94 | 12.13 | 11.91 | 12.11 | 11.58 | qfq | 5,224,254 | 62,836,219 | 1.76% |
| 2025-03-07 | 11.63 | 11.96 | 11.63 | 11.90 | 11.38 | qfq | 5,052,062 | 59,961,991 | 2.32% |
| 2025-03-06 | 11.65 | 11.72 | 11.53 | 11.63 | 11.12 | qfq | 3,021,108 | 35,056,549 | 0.26% |
| 2025-03-05 | 11.51 | 11.61 | 11.38 | 11.60 | 11.09 | qfq | 2,529,385 | 29,098,723 | 0.69% |
| 2025-03-04 | 11.38 | 11.58 | 11.38 | 11.52 | 11.01 | qfq | 2,559,442 | 29,448,013 | 1.14% |
| 2025-03-03 | 11.40 | 11.61 | 11.35 | 11.39 | 10.89 | qfq | 3,947,125 | 45,358,606 | 0.26% |
| 2025-02-28 | 11.57 | 11.57 | 11.31 | 11.36 | 10.86 | qfq | 2,256,515 | 25,769,497 | -1.82% |
| 2025-02-27 | 11.59 | 11.68 | 11.43 | 11.57 | 11.06 | qfq | 2,027,321 | 23,376,137 | -0.34% |
| 2025-02-26 | 11.42 | 11.69 | 11.38 | 11.61 | 11.10 | qfq | 2,971,304 | 34,427,992 | 2.02% |
| 2025-02-25 | 11.40 | 11.50 | 11.28 | 11.38 | 10.88 | qfq | 2,590,100 | 29,581,444 | 0.00% |
| 2025-02-24 | 11.41 | 11.43 | 11.30 | 11.38 | 10.88 | qfq | 2,117,843 | 24,081,038 | -0.09% |
| 2025-02-21 | 11.49 | 11.60 | 11.35 | 11.39 | 10.89 | qfq | 3,284,700 | 37,619,183 | -0.61% |
| 2025-02-20 | 11.18 | 11.46 | 11.17 | 11.46 | 10.96 | qfq | 3,946,228 | 44,802,354 | 2.50% |
| 2025-02-19 | 11.12 | 11.19 | 11.04 | 11.18 | 10.69 | qfq | 2,050,607 | 22,805,631 | 0.90% |
| 2025-02-18 | 11.10 | 11.24 | 11.02 | 11.08 | 10.59 | qfq | 2,364,758 | 26,262,131 | 0.18% |
| 2025-02-17 | 11.29 | 11.30 | 11.03 | 11.06 | 10.57 | qfq | 3,395,470 | 37,724,688 | -2.12% |
| 2025-02-14 | 11.22 | 11.35 | 11.20 | 11.30 | 10.80 | qfq | 2,353,090 | 26,534,931 | 0.80% |
| 2025-02-13 | 11.40 | 11.46 | 11.18 | 11.21 | 10.72 | qfq | 2,916,943 | 32,949,167 | -1.84% |
| 2025-02-12 | 11.50 | 11.57 | 11.33 | 11.42 | 10.92 | qfq | 2,675,600 | 30,586,372 | -0.95% |
| 2025-02-11 | 11.46 | 11.77 | 11.39 | 11.53 | 11.02 | qfq | 4,874,450 | 56,464,360 | 0.70% |
| 2025-02-10 | 11.48 | 11.48 | 11.34 | 11.45 | 10.95 | qfq | 2,505,680 | 28,595,379 | 0.09% |
| 2025-02-07 | 11.35 | 11.48 | 11.26 | 11.44 | 10.94 | qfq | 2,612,176 | 29,788,477 | 0.88% |
| 2025-02-06 | 11.33 | 11.37 | 11.20 | 11.34 | 10.84 | qfq | 1,885,084 | 21,277,845 | 0.09% |
| 2025-02-05 | 11.46 | 11.53 | 11.30 | 11.33 | 10.83 | qfq | 2,335,805 | 26,571,579 | -0.70% |
| 2025-01-27 | 11.35 | 11.55 | 11.32 | 11.41 | 10.91 | qfq | 2,593,400 | 29,666,989 | 0.18% |
| 2025-01-24 | 11.25 | 11.49 | 11.25 | 11.39 | 10.89 | qfq | 2,065,462 | 23,424,675 | 0.62% |
| 2025-01-23 | 11.40 | 11.51 | 11.32 | 11.32 | 10.82 | qfq | 2,758,534 | 31,470,337 | -0.26% |
| 2025-01-22 | 11.25 | 11.39 | 11.22 | 11.35 | 10.85 | qfq | 2,762,200 | 31,301,294 | 0.35% |
| 2025-01-21 | 11.24 | 11.33 | 11.09 | 11.31 | 10.81 | qfq | 2,532,600 | 28,399,043 | 0.98% |
| 2025-01-20 | 11.29 | 11.35 | 11.15 | 11.20 | 10.71 | qfq | 2,980,514 | 33,397,873 | -0.80% |
| 2025-01-17 | 11.23 | 11.31 | 11.09 | 11.29 | 10.79 | qfq | 2,355,427 | 26,481,586 | 0.53% |
| 2025-01-16 | 11.06 | 11.32 | 11.06 | 11.23 | 10.74 | qfq | 3,580,900 | 40,131,505 | 1.91% |
| 2025-01-15 | 11.29 | 11.33 | 11.00 | 11.02 | 10.54 | qfq | 3,556,668 | 39,478,200 | -2.56% |
| 2025-01-14 | 11.25 | 11.35 | 11.19 | 11.31 | 10.81 | qfq | 3,269,200 | 36,864,087 | 0.62% |
| 2025-01-13 | 10.98 | 11.32 | 10.94 | 11.24 | 10.75 | qfq | 2,142,995 | 23,975,926 | 1.81% |
| 2025-01-10 | 11.20 | 11.35 | 11.04 | 11.04 | 10.56 | qfq | 1,710,844 | 19,086,048 | -1.25% |
| 2025-01-09 | 11.25 | 11.34 | 11.10 | 11.18 | 10.69 | qfq | 1,568,119 | 17,636,030 | -0.36% |
| 2025-01-08 | 11.46 | 11.46 | 11.07 | 11.22 | 10.73 | qfq | 2,766,695 | 31,001,129 | -2.09% |
| 2025-01-07 | 11.36 | 11.59 | 11.21 | 11.46 | 10.96 | qfq | 2,363,018 | 26,970,961 | 1.06% |
| 2025-01-06 | 11.10 | 11.54 | 10.95 | 11.34 | 10.84 | qfq | 3,348,288 | 37,866,163 | 2.07% |
| 2025-01-03 | 11.10 | 11.46 | 11.05 | 11.11 | 10.62 | qfq | 3,236,376 | 36,400,899 | 0.18% |
| 2025-01-02 | 11.23 | 11.40 | 10.99 | 11.09 | 10.60 | qfq | 3,546,221 | 39,716,432 | -1.25% |
| 2024-12-31 | 11.52 | 11.59 | 11.23 | 11.23 | 10.74 | qfq | 2,573,268 | 29,198,902 | -2.52% |
| 2024-12-30 | 11.52 | 11.61 | 11.46 | 11.52 | 11.01 | qfq | 2,005,749 | 23,124,277 | -0.69% |
| 2024-12-27 | 11.52 | 11.67 | 11.47 | 11.60 | 11.09 | qfq | 1,497,533 | 17,374,077 | 0.96% |
| 2024-12-26 | 11.41 | 11.59 | 11.41 | 11.49 | 10.99 | qfq | 1,731,400 | 19,931,622 | 0.70% |
| 2024-12-25 | 11.62 | 11.62 | 11.33 | 11.41 | 10.91 | qfq | 1,855,394 | 21,163,520 | -1.21% |
| 2024-12-24 | 11.44 | 11.68 | 11.44 | 11.55 | 11.04 | qfq | 2,177,684 | 25,200,625 | 0.52% |
| 2024-12-23 | 11.73 | 11.77 | 11.48 | 11.49 | 10.99 | qfq | 3,029,517 | 35,149,218 | -1.63% |
| 2024-12-20 | 11.67 | 11.94 | 11.55 | 11.68 | 11.17 | qfq | 4,199,399 | 49,220,230 | 1.65% |
| 2024-12-19 | 11.46 | 11.52 | 11.31 | 11.49 | 10.99 | qfq | 2,742,645 | 31,300,541 | -0.43% |
| 2024-12-18 | 11.59 | 11.64 | 11.50 | 11.54 | 11.03 | qfq | 2,113,910 | 24,452,714 | -0.43% |
| 2024-12-17 | 11.65 | 11.74 | 11.55 | 11.59 | 11.08 | qfq | 2,594,300 | 30,144,358 | -0.52% |
| 2024-12-16 | 11.84 | 11.87 | 11.63 | 11.65 | 11.14 | qfq | 3,100,700 | 36,317,071 | -1.35% |
| 2024-12-13 | 12.15 | 12.15 | 11.78 | 11.81 | 11.29 | qfq | 3,956,393 | 47,023,606 | -2.80% |
| 2024-12-12 | 12.04 | 12.16 | 12.00 | 12.15 | 11.62 | qfq | 2,981,000 | 36,077,861 | 0.91% |
| 2024-12-11 | 11.88 | 12.13 | 11.88 | 12.04 | 11.51 | qfq | 2,906,144 | 34,926,440 | 0.84% |
| 2024-12-10 | 12.11 | 12.26 | 11.90 | 11.94 | 11.42 | qfq | 4,420,052 | 53,532,889 | 0.42% |
| 2024-12-09 | 11.86 | 12.05 | 11.80 | 11.89 | 11.37 | qfq | 2,986,200 | 35,613,845 | 0.42% |
| 2024-12-06 | 11.81 | 11.91 | 11.70 | 11.84 | 11.32 | qfq | 3,209,175 | 37,900,289 | 0.08% |
| 2024-12-05 | 11.73 | 11.89 | 11.73 | 11.83 | 11.31 | qfq | 1,857,135 | 21,931,341 | 0.25% |
| 2024-12-04 | 12.02 | 12.05 | 11.77 | 11.80 | 11.28 | qfq | 2,466,200 | 29,344,313 | -1.09% |
| 2024-12-03 | 11.99 | 12.02 | 11.77 | 11.93 | 11.41 | qfq | 2,579,900 | 30,642,377 | -0.25% |
| 2024-12-02 | 11.92 | 12.02 | 11.84 | 11.96 | 11.44 | qfq | 2,211,100 | 26,412,663 | 0.59% |
| 2024-11-29 | 11.85 | 12.01 | 11.71 | 11.89 | 11.37 | qfq | 2,397,331 | 28,530,590 | 0.68% |
| 2024-11-28 | 11.78 | 11.95 | 11.76 | 11.81 | 11.29 | qfq | 1,954,831 | 23,169,477 | -0.25% |
| 2024-11-27 | 11.66 | 11.84 | 11.40 | 11.84 | 11.32 | qfq | 2,656,200 | 30,776,949 | 1.46% |
| 2024-11-26 | 11.80 | 11.85 | 11.65 | 11.67 | 11.16 | qfq | 1,571,025 | 18,453,984 | -0.68% |
| 2024-11-25 | 11.63 | 11.85 | 11.61 | 11.75 | 11.23 | qfq | 1,822,200 | 21,395,218 | 1.03% |
| 2024-11-22 | 12.10 | 12.16 | 11.63 | 11.63 | 11.12 | qfq | 2,690,532 | 31,946,760 | -3.96% |
| 2024-11-21 | 12.12 | 12.23 | 11.96 | 12.11 | 11.58 | qfq | 2,512,606 | 30,389,050 | 0.17% |
| 2024-11-20 | 12.19 | 12.21 | 12.02 | 12.09 | 11.56 | qfq | 2,121,800 | 25,677,577 | -0.08% |
| 2024-11-19 | 11.79 | 12.13 | 11.75 | 12.10 | 11.57 | qfq | 3,069,418 | 36,619,327 | 3.33% |
| 2024-11-18 | 11.95 | 11.99 | 11.65 | 11.71 | 11.20 | qfq | 3,844,062 | 45,427,519 | -2.01% |
| 2024-11-15 | 11.99 | 12.26 | 11.90 | 11.95 | 11.43 | qfq | 3,071,267 | 37,110,075 | -0.83% |
| 2024-11-14 | 12.32 | 12.58 | 12.03 | 12.05 | 11.52 | qfq | 3,629,495 | 44,584,877 | -2.67% |
| 2024-11-13 | 12.23 | 12.50 | 12.18 | 12.38 | 11.84 | qfq | 3,377,353 | 41,611,421 | 0.81% |
| 2024-11-12 | 12.42 | 12.64 | 12.18 | 12.28 | 11.74 | qfq | 4,933,700 | 61,341,984 | -1.21% |
| 2024-11-11 | 12.23 | 12.45 | 12.13 | 12.43 | 11.88 | qfq | 5,059,598 | 62,136,291 | 1.22% |
| 2024-11-08 | 12.65 | 12.79 | 12.17 | 12.28 | 11.74 | qfq | 8,144,188 | 101,085,188 | -3.53% |
| 2024-11-07 | 12.69 | 12.81 | 12.53 | 12.73 | 12.17 | qfq | 3,468,400 | 44,065,405 | -0.70% |
| 2024-11-06 | 12.88 | 13.08 | 12.67 | 12.82 | 12.26 | qfq | 4,853,500 | 62,513,565 | 0.00% |
| 2024-11-05 | 12.51 | 12.88 | 12.35 | 12.82 | 12.26 | qfq | 6,469,146 | 82,112,114 | 3.30% |
| 2024-11-04 | 11.97 | 12.41 | 11.94 | 12.41 | 11.87 | qfq | 6,457,300 | 78,770,642 | 3.68% |
| 2024-11-01 | 11.83 | 12.29 | 11.71 | 11.97 | 11.45 | qfq | 7,072,344 | 85,268,891 | 1.18% |
| 2024-10-31 | 11.80 | 11.97 | 11.75 | 11.83 | 11.31 | qfq | 3,103,021 | 36,768,891 | -0.67% |
| 2024-10-30 | 11.94 | 12.18 | 11.74 | 11.91 | 11.39 | qfq | 3,108,672 | 37,144,436 | -0.58% |
| 2024-10-29 | 12.33 | 12.35 | 11.94 | 11.98 | 11.45 | qfq | 3,254,237 | 39,341,990 | -2.76% |
| 2024-10-28 | 12.15 | 12.32 | 12.06 | 12.32 | 11.78 | qfq | 3,662,700 | 44,742,230 | 1.40% |
| 2024-10-25 | 11.92 | 12.20 | 11.92 | 12.15 | 11.62 | qfq | 3,420,682 | 41,356,279 | 1.50% |
| 2024-10-24 | 12.03 | 12.12 | 11.82 | 11.97 | 11.45 | qfq | 2,126,500 | 25,380,916 | -0.50% |
| 2024-10-23 | 12.09 | 12.20 | 11.92 | 12.03 | 11.50 | qfq | 3,043,321 | 36,697,957 | 0.17% |
| 2024-10-22 | 11.94 | 12.11 | 11.77 | 12.01 | 11.48 | qfq | 2,845,592 | 33,996,301 | 0.25% |
| 2024-10-21 | 11.80 | 12.23 | 11.80 | 11.98 | 11.45 | qfq | 4,277,775 | 51,618,476 | 1.53% |
| 2024-10-18 | 11.47 | 12.04 | 11.47 | 11.80 | 11.28 | qfq | 3,721,660 | 43,706,986 | 2.61% |
| 2024-10-17 | 11.67 | 11.85 | 11.49 | 11.50 | 11.00 | qfq | 2,296,921 | 26,710,161 | -1.46% |
| 2024-10-16 | 11.46 | 11.80 | 11.45 | 11.67 | 11.16 | qfq | 2,140,998 | 25,004,610 | 0.09% |
| 2024-10-15 | 12.00 | 12.14 | 11.65 | 11.66 | 11.15 | qfq | 3,190,038 | 37,704,701 | -3.72% |
| 2024-10-14 | 11.66 | 12.20 | 11.66 | 12.11 | 11.58 | qfq | 4,017,950 | 47,959,337 | 3.33% |
| 2024-10-11 | 12.10 | 12.21 | 11.58 | 11.72 | 11.21 | qfq | 3,372,600 | 39,874,424 | -3.14% |
| 2024-10-10 | 11.89 | 12.50 | 11.81 | 12.10 | 11.57 | qfq | 4,535,795 | 55,055,334 | 1.42% |
| 2024-10-09 | 12.70 | 12.77 | 11.88 | 11.93 | 11.41 | qfq | 7,690,095 | 94,591,814 | -7.81% |
| 2024-10-08 | 13.95 | 13.96 | 12.48 | 12.94 | 12.37 | qfq | 9,398,402 | 123,307,974 | 1.97% |
| 2024-09-30 | 12.04 | 12.78 | 12.00 | 12.69 | 12.13 | qfq | 7,302,970 | 90,912,949 | 8.46% |
| 2024-09-27 | 11.32 | 11.76 | 11.32 | 11.70 | 11.19 | qfq | 2,805,500 | 32,525,173 | 4.19% |
| 2024-09-26 | 11.10 | 11.24 | 10.70 | 11.23 | 10.74 | qfq | 3,698,200 | 40,592,705 | 3.03% |
| 2024-09-25 | 11.00 | 11.31 | 10.89 | 10.90 | 10.42 | qfq | 3,704,467 | 41,093,174 | -0.55% |
| 2024-09-24 | 10.55 | 11.00 | 10.55 | 10.96 | 10.48 | qfq | 2,723,539 | 29,447,223 | 4.18% |
| 2024-09-23 | 10.54 | 10.75 | 10.44 | 10.52 | 10.06 | qfq | 1,856,829 | 19,554,457 | -1.22% |
| 2024-09-20 | 10.69 | 10.79 | 10.54 | 10.65 | 10.18 | qfq | 1,596,900 | 17,004,979 | -0.47% |
| 2024-09-19 | 10.37 | 10.77 | 10.31 | 10.70 | 10.23 | qfq | 2,388,007 | 25,287,326 | 2.00% |
| 2024-09-18 | 10.55 | 10.61 | 10.26 | 10.49 | 9.87 | qfq | 1,613,142 | 16,798,548 | -0.57% |
| 2024-09-13 | 10.78 | 10.83 | 10.55 | 10.55 | 9.92 | qfq | 1,374,852 | 14,641,772 | -1.31% |
| 2024-09-12 | 10.70 | 10.92 | 10.65 | 10.69 | 10.06 | qfq | 1,910,697 | 20,584,432 | 0.00% |
| 2024-09-11 | 10.49 | 10.70 | 10.48 | 10.69 | 10.06 | qfq | 1,481,400 | 15,729,957 | 0.94% |
| 2024-09-10 | 10.51 | 10.60 | 10.29 | 10.59 | 9.96 | qfq | 1,655,557 | 17,306,059 | 0.86% |
| 2024-09-09 | 10.53 | 10.57 | 10.35 | 10.50 | 9.88 | qfq | 1,738,390 | 18,184,845 | -0.28% |
| 2024-09-06 | 10.76 | 11.13 | 10.51 | 10.53 | 9.91 | qfq | 2,396,100 | 25,615,479 | -1.86% |
| 2024-09-05 | 10.72 | 10.85 | 10.66 | 10.73 | 10.09 | qfq | 1,621,200 | 17,412,686 | 0.19% |
| 2024-09-04 | 10.82 | 10.84 | 10.64 | 10.71 | 10.07 | qfq | 1,847,098 | 19,810,876 | -1.11% |
| 2024-09-03 | 10.80 | 10.96 | 10.70 | 10.83 | 10.19 | qfq | 2,170,400 | 23,530,801 | 0.65% |
| 2024-09-02 | 11.08 | 11.08 | 10.73 | 10.76 | 10.12 | qfq | 3,426,774 | 37,089,804 | -3.24% |
| 2024-08-30 | 11.12 | 11.30 | 10.86 | 11.12 | 10.46 | qfq | 2,744,542 | 30,554,144 | 0.00% |
| 2024-08-29 | 10.88 | 11.24 | 10.75 | 11.12 | 10.46 | qfq | 1,739,100 | 19,274,318 | 1.74% |
| 2024-08-28 | 10.86 | 11.08 | 10.86 | 10.93 | 10.28 | qfq | 1,478,565 | 16,247,216 | 0.00% |
| 2024-08-27 | 11.16 | 11.16 | 10.90 | 10.93 | 10.28 | qfq | 1,508,800 | 16,537,393 | -2.24% |
| 2024-08-26 | 11.01 | 11.25 | 11.00 | 11.18 | 10.52 | qfq | 1,480,696 | 16,522,638 | 1.18% |
| 2024-08-23 | 11.08 | 11.15 | 10.92 | 11.05 | 10.39 | qfq | 1,442,354 | 15,907,398 | -0.18% |
| 2024-08-22 | 11.28 | 11.28 | 11.03 | 11.07 | 10.41 | qfq | 1,803,000 | 20,004,785 | -1.07% |
| 2024-08-21 | 11.18 | 11.25 | 11.02 | 11.19 | 10.53 | qfq | 1,800,696 | 20,113,462 | 0.09% |
| 2024-08-20 | 11.30 | 11.42 | 11.11 | 11.18 | 10.52 | qfq | 3,014,996 | 33,848,054 | -1.06% |
| 2024-08-19 | 11.43 | 11.64 | 11.24 | 11.30 | 10.63 | qfq | 3,928,700 | 44,900,958 | -0.70% |
| 2024-08-16 | 11.54 | 11.68 | 11.38 | 11.38 | 10.70 | qfq | 1,647,000 | 18,883,621 | -0.96% |
| 2024-08-15 | 11.38 | 11.62 | 11.27 | 11.49 | 10.81 | qfq | 1,564,016 | 17,939,006 | 0.88% |
| 2024-08-14 | 11.50 | 11.55 | 11.37 | 11.39 | 10.71 | qfq | 1,248,800 | 14,265,667 | -1.04% |
| 2024-08-13 | 11.44 | 11.54 | 11.36 | 11.51 | 10.83 | qfq | 1,438,008 | 16,434,645 | 0.79% |
| 2024-08-12 | 11.40 | 11.56 | 11.33 | 11.42 | 10.74 | qfq | 1,810,200 | 20,661,602 | -0.44% |
| 2024-08-09 | 11.58 | 11.76 | 11.47 | 11.47 | 10.79 | qfq | 2,049,800 | 23,744,640 | -0.35% |
| 2024-08-08 | 11.69 | 11.69 | 11.24 | 11.51 | 10.83 | qfq | 3,655,500 | 41,719,201 | -0.86% |
| 2024-08-07 | 11.63 | 11.72 | 11.56 | 11.61 | 10.92 | qfq | 1,950,000 | 22,673,571 | -0.34% |
| 2024-08-06 | 11.58 | 11.82 | 11.51 | 11.65 | 10.96 | qfq | 3,175,026 | 36,865,169 | 1.04% |
| 2024-08-05 | 11.77 | 11.92 | 11.52 | 11.53 | 10.85 | qfq | 3,534,000 | 41,301,075 | -0.77% |
| 2024-08-02 | 11.83 | 11.83 | 11.56 | 11.62 | 10.93 | qfq | 2,775,542 | 32,353,392 | -2.43% |
| 2024-08-01 | 12.33 | 12.33 | 11.84 | 11.91 | 11.20 | qfq | 4,157,700 | 49,907,570 | -2.14% |
| 2024-07-31 | 11.71 | 12.23 | 11.66 | 12.17 | 11.45 | qfq | 3,049,950 | 36,655,184 | 3.66% |
| 2024-07-30 | 11.78 | 11.80 | 11.60 | 11.74 | 11.04 | qfq | 1,841,742 | 21,555,891 | -0.68% |
| 2024-07-29 | 11.97 | 12.01 | 11.73 | 11.82 | 11.12 | qfq | 2,572,400 | 30,394,169 | -0.59% |
| 2024-07-26 | 11.90 | 12.09 | 11.79 | 11.89 | 11.18 | qfq | 4,633,200 | 55,385,601 | 0.34% |
| 2024-07-25 | 12.10 | 12.10 | 11.74 | 11.85 | 11.15 | qfq | 3,203,300 | 38,151,839 | -2.95% |
| 2024-07-24 | 12.40 | 12.53 | 12.15 | 12.21 | 11.49 | qfq | 4,069,658 | 50,060,695 | -2.40% |
| 2024-07-23 | 13.23 | 13.32 | 12.49 | 12.51 | 11.77 | qfq | 5,465,300 | 69,767,477 | -5.30% |
| 2024-07-22 | 13.61 | 13.61 | 13.14 | 13.21 | 12.43 | qfq | 4,394,901 | 58,255,139 | -2.37% |
| 2024-07-19 | 13.53 | 13.59 | 13.30 | 13.53 | 12.73 | qfq | 2,516,179 | 33,916,585 | -1.10% |
| 2024-07-18 | 13.54 | 13.77 | 13.47 | 13.68 | 12.87 | qfq | 2,964,890 | 40,371,614 | -0.58% |
| 2024-07-17 | 14.09 | 14.25 | 13.72 | 13.76 | 12.94 | qfq | 3,759,773 | 52,118,113 | -2.69% |
| 2024-07-16 | 14.12 | 14.38 | 14.09 | 14.14 | 13.30 | qfq | 3,003,318 | 42,621,516 | -1.12% |
| 2024-07-15 | 14.14 | 14.49 | 13.70 | 14.30 | 13.45 | qfq | 4,823,775 | 68,444,203 | 0.21% |
| 2024-07-12 | 14.56 | 14.68 | 14.16 | 14.27 | 13.42 | qfq | 4,569,342 | 65,414,370 | -2.59% |
| 2024-07-11 | 14.61 | 14.95 | 14.40 | 14.65 | 13.78 | qfq | 7,064,942 | 103,503,005 | 1.74% |
| 2024-07-10 | 14.80 | 14.97 | 14.30 | 14.40 | 13.55 | qfq | 6,651,200 | 97,384,257 | -3.49% |
| 2024-07-09 | 14.38 | 14.99 | 14.20 | 14.92 | 14.03 | qfq | 6,402,800 | 93,815,663 | 3.32% |
| 2024-07-08 | 14.74 | 14.74 | 14.30 | 14.44 | 13.58 | qfq | 5,725,516 | 82,768,752 | -2.17% |
| 2024-07-05 | 14.12 | 14.83 | 14.06 | 14.76 | 13.88 | qfq | 6,994,300 | 101,580,997 | 4.53% |
| 2024-07-04 | 14.42 | 14.64 | 14.01 | 14.12 | 13.28 | qfq | 4,467,200 | 63,892,170 | -2.08% |
| 2024-07-03 | 14.10 | 14.59 | 14.08 | 14.42 | 13.56 | qfq | 5,964,000 | 85,747,811 | 1.34% |
| 2024-07-02 | 14.55 | 14.60 | 14.05 | 14.23 | 13.39 | qfq | 5,395,253 | 76,833,934 | -2.20% |
| 2024-07-01 | 13.61 | 14.68 | 13.61 | 14.55 | 13.69 | qfq | 6,538,684 | 93,509,517 | 5.74% |
| 2024-06-28 | 13.21 | 13.93 | 13.14 | 13.76 | 12.94 | qfq | 5,583,100 | 75,888,981 | 2.15% |
| 2024-06-27 | 14.04 | 14.04 | 13.40 | 13.47 | 12.67 | qfq | 5,774,000 | 78,752,101 | -2.95% |
| 2024-06-26 | 13.39 | 14.10 | 13.20 | 13.88 | 13.06 | qfq | 5,141,400 | 69,859,447 | 2.28% |
| 2024-06-25 | 13.22 | 13.78 | 13.20 | 13.57 | 12.76 | qfq | 4,254,244 | 57,408,898 | 2.49% |
| 2024-06-24 | 13.56 | 13.56 | 13.16 | 13.24 | 12.45 | qfq | 5,407,000 | 71,960,389 | -2.43% |
| 2024-06-21 | 13.86 | 13.99 | 13.55 | 13.57 | 12.76 | qfq | 5,287,186 | 72,617,644 | -2.37% |
| 2024-06-20 | 14.43 | 14.65 | 13.85 | 13.90 | 13.07 | qfq | 7,997,200 | 113,166,944 | -4.14% |
| 2024-06-19 | 15.03 | 15.15 | 14.43 | 14.50 | 13.64 | qfq | 13,279,000 | 195,030,398 | -0.62% |
| 2024-06-18 | 13.84 | 14.97 | 13.50 | 14.59 | 13.72 | qfq | 15,175,488 | 220,984,862 | 7.20% |
| 2024-06-17 | 13.20 | 13.80 | 13.13 | 13.61 | 12.80 | qfq | 8,953,504 | 121,361,213 | 3.50% |
| 2024-06-14 | 12.86 | 13.23 | 12.78 | 13.15 | 12.37 | qfq | 5,752,352 | 75,289,925 | 0.69% |
| 2024-06-13 | 13.60 | 13.64 | 12.94 | 13.06 | 12.28 | qfq | 6,798,247 | 90,014,893 | -4.25% |
| 2024-06-12 | 13.29 | 13.75 | 13.03 | 13.64 | 12.83 | qfq | 7,904,851 | 106,460,372 | 1.19% |
| 2024-06-11 | 13.75 | 13.92 | 13.18 | 13.48 | 12.68 | qfq | 13,482,550 | 181,387,204 | -5.27% |
| 2024-06-07 | 14.90 | 14.98 | 13.90 | 14.23 | 13.39 | qfq | 17,321,064 | 246,337,501 | -1.79% |
| 2024-06-06 | 13.37 | 14.49 | 13.20 | 14.49 | 13.63 | qfq | 11,215,983 | 156,903,043 | 10.02% |
| 2024-06-05 | 13.26 | 13.56 | 13.14 | 13.17 | 12.39 | qfq | 2,300,067 | 30,548,694 | -1.94% |
| 2024-06-04 | 13.55 | 13.56 | 13.13 | 13.43 | 12.63 | qfq | 3,769,446 | 50,268,354 | 0.45% |
| 2024-06-03 | 13.84 | 13.86 | 13.26 | 13.37 | 12.58 | qfq | 3,781,221 | 51,006,435 | -3.26% |
| 2024-05-31 | 13.68 | 13.90 | 13.55 | 13.82 | 13.00 | qfq | 3,325,000 | 45,846,496 | 0.95% |
| 2024-05-30 | 14.45 | 14.45 | 13.59 | 13.69 | 12.88 | qfq | 5,786,148 | 80,409,515 | -4.86% |
| 2024-05-29 | 13.92 | 14.52 | 13.77 | 14.39 | 13.54 | qfq | 4,589,948 | 65,540,328 | 3.82% |
| 2024-05-28 | 13.77 | 14.11 | 13.73 | 13.86 | 13.04 | qfq | 3,089,337 | 43,063,025 | 0.80% |
| 2024-05-27 | 13.54 | 13.80 | 13.54 | 13.75 | 12.93 | qfq | 2,769,300 | 37,852,389 | 1.10% |
| 2024-05-24 | 13.48 | 13.77 | 13.45 | 13.60 | 12.79 | qfq | 2,989,485 | 40,770,870 | 0.22% |
| 2024-05-23 | 13.99 | 14.00 | 13.46 | 13.57 | 12.76 | qfq | 2,803,700 | 38,203,333 | -3.00% |
| 2024-05-22 | 14.26 | 14.41 | 13.96 | 13.99 | 13.16 | qfq | 2,965,700 | 41,850,056 | -1.82% |
| 2024-05-21 | 14.52 | 14.79 | 14.13 | 14.25 | 13.40 | qfq | 4,498,021 | 64,869,868 | -1.59% |
| 2024-05-20 | 14.20 | 14.58 | 14.08 | 14.48 | 13.62 | qfq | 5,659,236 | 81,300,771 | 3.95% |
| 2024-05-17 | 13.60 | 13.94 | 13.57 | 13.93 | 13.10 | qfq | 2,701,594 | 37,120,118 | 1.83% |
| 2024-05-16 | 13.90 | 14.03 | 13.65 | 13.68 | 12.87 | qfq | 3,078,800 | 42,494,326 | -1.23% |
| 2024-05-15 | 14.03 | 14.12 | 13.80 | 13.85 | 13.03 | qfq | 3,298,700 | 46,011,933 | -2.05% |
| 2024-05-14 | 13.76 | 14.25 | 13.76 | 14.14 | 13.30 | qfq | 3,880,796 | 54,667,295 | 1.87% |
| 2024-05-13 | 13.87 | 13.99 | 13.70 | 13.88 | 13.06 | qfq | 3,204,404 | 44,376,184 | -0.64% |
| 2024-05-10 | 14.01 | 14.18 | 13.72 | 13.97 | 13.14 | qfq | 3,358,584 | 46,645,179 | 0.22% |
| 2024-05-09 | 13.62 | 14.03 | 13.62 | 13.94 | 13.11 | qfq | 3,005,837 | 41,800,011 | 1.68% |
| 2024-05-08 | 13.74 | 14.00 | 13.68 | 13.71 | 12.90 | qfq | 3,652,984 | 50,502,251 | -1.15% |
| 2024-05-07 | 13.98 | 14.19 | 13.76 | 13.87 | 13.05 | qfq | 4,654,600 | 64,812,340 | -1.63% |
| 2024-05-06 | 13.98 | 14.15 | 13.67 | 14.10 | 13.04 | qfq | 4,449,642 | 62,143,077 | 1.59% |
| 2024-04-30 | 13.95 | 14.23 | 13.83 | 13.88 | 12.83 | qfq | 4,402,812 | 61,582,319 | -0.29% |
| 2024-04-29 | 13.88 | 14.00 | 13.54 | 13.92 | 12.87 | qfq | 3,606,500 | 49,620,672 | -0.57% |
| 2024-04-26 | 13.40 | 14.09 | 13.40 | 14.00 | 12.94 | qfq | 4,365,700 | 60,715,104 | 0.72% |
| 2024-04-25 | 13.37 | 13.93 | 13.37 | 13.90 | 12.85 | qfq | 3,892,784 | 53,429,886 | 2.43% |
| 2024-04-24 | 13.23 | 13.59 | 13.23 | 13.57 | 12.55 | qfq | 4,150,942 | 55,812,729 | 1.50% |
| 2024-04-23 | 13.99 | 13.99 | 13.27 | 13.37 | 12.36 | qfq | 5,130,400 | 68,974,622 | -2.69% |
| 2024-04-22 | 13.93 | 14.15 | 13.67 | 13.74 | 12.70 | qfq | 3,428,300 | 47,492,930 | -0.65% |
| 2024-04-19 | 13.90 | 14.20 | 13.69 | 13.83 | 12.79 | qfq | 3,341,100 | 46,457,505 | -0.86% |
| 2024-04-18 | 13.58 | 14.00 | 13.40 | 13.95 | 12.90 | qfq | 4,448,277 | 61,451,938 | 2.72% |
| 2024-04-17 | 13.10 | 13.69 | 13.02 | 13.58 | 12.56 | qfq | 4,781,186 | 64,327,641 | 4.30% |
| 2024-04-16 | 13.81 | 13.88 | 12.99 | 13.02 | 12.04 | qfq | 6,428,684 | 85,625,311 | -6.06% |
| 2024-04-15 | 13.94 | 14.28 | 13.42 | 13.86 | 12.82 | qfq | 9,595,500 | 132,290,560 | -3.95% |
| 2024-04-12 | 14.03 | 15.00 | 13.93 | 14.43 | 13.34 | qfq | 8,126,687 | 116,676,364 | 3.00% |
| 2024-04-11 | 13.90 | 14.37 | 13.75 | 14.01 | 12.95 | qfq | 7,803,342 | 109,731,002 | -0.14% |
| 2024-04-10 | 13.69 | 14.28 | 13.60 | 14.03 | 12.97 | qfq | 10,507,069 | 147,493,852 | 2.86% |
| 2024-04-09 | 13.50 | 13.86 | 13.43 | 13.64 | 12.61 | qfq | 7,759,190 | 105,750,704 | 0.44% |
| 2024-04-08 | 13.34 | 14.14 | 13.31 | 13.58 | 12.56 | qfq | 10,685,099 | 147,507,068 | 2.11% |
| 2024-04-03 | 13.15 | 13.38 | 12.95 | 13.30 | 12.30 | qfq | 5,048,400 | 66,725,028 | 2.39% |
| 2024-04-02 | 12.75 | 13.05 | 12.73 | 12.99 | 12.01 | qfq | 3,029,946 | 39,166,215 | 1.25% |
| 2024-04-01 | 12.46 | 12.89 | 12.46 | 12.83 | 11.86 | qfq | 3,552,500 | 45,367,333 | 2.39% |
| 2024-03-29 | 12.31 | 12.55 | 12.26 | 12.53 | 11.59 | qfq | 2,303,158 | 28,613,844 | 1.87% |
| 2024-03-28 | 11.97 | 12.34 | 11.97 | 12.30 | 11.37 | qfq | 2,259,200 | 27,509,627 | 2.67% |
| 2024-03-27 | 12.19 | 12.45 | 11.93 | 11.98 | 11.08 | qfq | 2,611,508 | 31,751,981 | -2.92% |
| 2024-03-26 | 12.16 | 12.40 | 12.14 | 12.34 | 11.41 | qfq | 2,687,852 | 33,006,338 | 1.06% |
| 2024-03-25 | 12.38 | 12.58 | 12.20 | 12.21 | 11.29 | qfq | 2,979,328 | 36,975,531 | -1.37% |
| 2024-03-22 | 12.55 | 12.69 | 12.30 | 12.38 | 11.45 | qfq | 1,702,021 | 21,170,583 | -1.98% |
| 2024-03-21 | 12.64 | 12.72 | 12.45 | 12.63 | 11.68 | qfq | 1,944,342 | 24,486,441 | 0.64% |
| 2024-03-20 | 12.48 | 12.60 | 12.39 | 12.55 | 11.60 | qfq | 1,859,100 | 23,210,913 | 0.40% |
| 2024-03-19 | 12.38 | 12.60 | 12.33 | 12.50 | 11.56 | qfq | 2,130,551 | 26,631,143 | 0.16% |
| 2024-03-18 | 12.50 | 12.62 | 12.17 | 12.48 | 11.54 | qfq | 2,796,443 | 34,592,142 | 0.81% |
| 2024-03-15 | 11.86 | 12.39 | 11.78 | 12.38 | 11.45 | qfq | 2,730,500 | 33,099,258 | 3.51% |
| 2024-03-14 | 12.05 | 12.25 | 11.88 | 11.96 | 11.06 | qfq | 2,513,800 | 30,379,289 | 0.34% |
| 2024-03-13 | 11.70 | 12.00 | 11.68 | 11.92 | 11.02 | qfq | 2,095,200 | 24,846,974 | 1.27% |
| 2024-03-12 | 11.86 | 11.93 | 11.66 | 11.77 | 10.88 | qfq | 1,912,902 | 22,493,264 | -0.93% |
| 2024-03-11 | 11.72 | 11.98 | 11.64 | 11.88 | 10.98 | qfq | 2,148,900 | 25,246,808 | 0.68% |
| 2024-03-08 | 11.68 | 11.83 | 11.60 | 11.80 | 10.91 | qfq | 2,167,500 | 25,444,936 | 1.03% |
| 2024-03-07 | 11.53 | 11.98 | 11.51 | 11.68 | 10.80 | qfq | 2,100,775 | 24,786,544 | 1.30% |
| 2024-03-06 | 11.42 | 11.65 | 11.38 | 11.53 | 10.66 | qfq | 1,791,625 | 20,625,517 | 0.09% |
| 2024-03-05 | 11.47 | 11.80 | 11.47 | 11.52 | 10.65 | qfq | 2,344,600 | 27,160,312 | -0.95% |
| 2024-03-04 | 11.63 | 11.74 | 11.48 | 11.63 | 10.75 | qfq | 2,276,600 | 26,361,776 | 0.00% |
| 2024-03-01 | 11.60 | 11.74 | 11.45 | 11.63 | 10.75 | qfq | 1,943,291 | 22,512,128 | -0.09% |
| 2024-02-29 | 11.23 | 11.65 | 11.20 | 11.64 | 10.76 | qfq | 2,832,448 | 32,542,261 | 3.47% |
| 2024-02-28 | 11.83 | 11.97 | 11.25 | 11.25 | 10.40 | qfq | 3,046,042 | 35,426,230 | -4.90% |
| 2024-02-27 | 11.66 | 11.83 | 11.52 | 11.83 | 10.94 | qfq | 1,791,984 | 20,911,739 | 1.46% |
| 2024-02-26 | 11.68 | 11.85 | 11.44 | 11.66 | 10.78 | qfq | 2,809,042 | 32,676,885 | 0.52% |
| 2024-02-23 | 11.74 | 11.74 | 11.39 | 11.60 | 10.73 | qfq | 2,582,720 | 29,742,757 | 0.78% |
| 2024-02-22 | 11.27 | 11.54 | 11.25 | 11.51 | 10.64 | qfq | 2,172,042 | 24,821,116 | 1.50% |
| 2024-02-21 | 11.17 | 11.64 | 10.95 | 11.34 | 10.49 | qfq | 3,008,700 | 34,286,958 | 1.43% |
| 2024-02-20 | 11.30 | 11.30 | 10.88 | 11.18 | 10.34 | qfq | 2,650,300 | 29,264,220 | -0.97% |
| 2024-02-19 | 10.83 | 11.42 | 10.78 | 11.29 | 10.44 | qfq | 5,852,320 | 65,496,621 | 4.25% |
| 2024-02-08 | 10.35 | 11.01 | 10.12 | 10.83 | 10.01 | qfq | 6,994,698 | 74,569,428 | 1.40% |
| 2024-02-07 | 10.11 | 10.95 | 9.95 | 10.68 | 9.88 | qfq | 7,130,942 | 75,978,784 | 7.01% |
| 2024-02-06 | 9.18 | 10.03 | 9.16 | 9.98 | 9.23 | qfq | 5,372,763 | 51,527,327 | 2.04% |
| 2024-02-05 | 10.49 | 10.50 | 9.44 | 9.78 | 9.04 | qfq | 5,569,198 | 54,509,357 | -6.77% |
| 2024-02-02 | 11.13 | 11.22 | 10.18 | 10.49 | 9.70 | qfq | 3,919,042 | 41,921,999 | -5.75% |
| 2024-02-01 | 11.30 | 11.31 | 10.75 | 11.13 | 10.29 | qfq | 2,715,600 | 30,024,941 | 0.18% |
| 2024-01-31 | 11.56 | 11.62 | 11.10 | 11.11 | 10.27 | qfq | 2,727,642 | 30,858,930 | -3.98% |
| 2024-01-30 | 11.66 | 12.01 | 11.52 | 11.57 | 10.70 | qfq | 2,120,900 | 25,051,084 | -3.02% |
| 2024-01-29 | 12.26 | 12.40 | 11.93 | 11.93 | 11.03 | qfq | 2,014,900 | 24,361,106 | -2.77% |
| 2024-01-26 | 12.36 | 12.45 | 12.12 | 12.27 | 11.35 | qfq | 2,340,437 | 28,798,264 | 0.90% |
| 2024-01-25 | 11.90 | 12.18 | 11.75 | 12.16 | 11.24 | qfq | 2,309,200 | 27,682,804 | 3.05% |
| 2024-01-24 | 11.50 | 11.89 | 11.32 | 11.80 | 10.91 | qfq | 3,165,200 | 36,760,833 | 1.29% |
| 2024-01-23 | 11.57 | 11.73 | 11.33 | 11.65 | 10.77 | qfq | 3,171,900 | 36,608,786 | 0.78% |
| 2024-01-22 | 12.29 | 12.35 | 11.49 | 11.56 | 10.69 | qfq | 3,241,510 | 38,733,168 | -6.02% |
| 2024-01-19 | 12.42 | 12.51 | 12.24 | 12.30 | 11.37 | qfq | 2,030,100 | 25,073,496 | -0.97% |
| 2024-01-18 | 12.77 | 12.95 | 12.05 | 12.42 | 11.48 | qfq | 4,003,760 | 49,756,289 | -3.65% |
| 2024-01-17 | 13.33 | 13.34 | 12.89 | 12.89 | 11.92 | qfq | 2,458,000 | 32,182,869 | -3.08% |
| 2024-01-16 | 13.30 | 13.43 | 13.12 | 13.30 | 12.30 | qfq | 2,144,400 | 28,442,161 | 0.08% |
| 2024-01-15 | 13.40 | 13.48 | 13.23 | 13.29 | 12.29 | qfq | 1,961,133 | 26,102,494 | -0.60% |
| 2024-01-12 | 13.27 | 13.54 | 13.23 | 13.37 | 12.36 | qfq | 2,213,100 | 29,627,389 | 0.53% |
| 2024-01-11 | 13.04 | 13.33 | 12.92 | 13.30 | 12.30 | qfq | 2,506,300 | 33,043,216 | 2.07% |
| 2024-01-10 | 13.13 | 13.27 | 13.01 | 13.03 | 12.05 | qfq | 2,063,800 | 27,092,289 | -1.06% |
| 2024-01-09 | 13.14 | 13.21 | 13.04 | 13.17 | 12.18 | qfq | 2,257,500 | 29,642,776 | 0.15% |
| 2024-01-08 | 13.37 | 13.39 | 13.14 | 13.15 | 12.16 | qfq | 2,504,400 | 33,064,326 | -1.72% |
| 2024-01-05 | 13.49 | 13.64 | 13.29 | 13.38 | 12.37 | qfq | 2,993,600 | 40,316,989 | -0.89% |
| 2024-01-04 | 13.73 | 13.81 | 13.36 | 13.50 | 12.48 | qfq | 4,330,500 | 58,480,485 | -1.75% |
| 2024-01-03 | 13.69 | 13.78 | 13.56 | 13.74 | 12.70 | qfq | 3,560,100 | 48,774,801 | 0.29% |
| 2024-01-02 | 13.72 | 13.82 | 13.53 | 13.70 | 12.67 | qfq | 5,762,770 | 78,713,045 | 0.15% |
| 2023-12-29 | 13.21 | 13.81 | 13.16 | 13.68 | 12.65 | qfq | 6,565,984 | 88,752,116 | 2.93% |
| 2023-12-28 | 13.02 | 13.35 | 12.96 | 13.29 | 12.29 | qfq | 5,658,200 | 74,770,615 | 1.92% |
| 2023-12-27 | 12.79 | 13.04 | 12.71 | 13.04 | 12.06 | qfq | 2,653,600 | 34,272,114 | 2.03% |
| 2023-12-26 | 12.93 | 13.04 | 12.78 | 12.78 | 11.82 | qfq | 1,811,815 | 23,351,304 | -1.08% |
| 2023-12-25 | 12.88 | 13.09 | 12.84 | 12.92 | 11.95 | qfq | 1,991,100 | 25,749,971 | 0.00% |
| 2023-12-22 | 12.81 | 12.97 | 12.69 | 12.92 | 11.95 | qfq | 2,047,700 | 26,311,660 | 0.70% |
| 2023-12-21 | 12.71 | 12.87 | 12.58 | 12.83 | 11.86 | qfq | 2,012,202 | 25,605,071 | 0.63% |
| 2023-12-20 | 12.75 | 12.87 | 12.74 | 12.75 | 11.79 | qfq | 1,334,700 | 17,102,288 | -0.31% |
| 2023-12-19 | 12.76 | 12.84 | 12.69 | 12.79 | 11.83 | qfq | 1,400,800 | 17,874,951 | 0.31% |
| 2023-12-18 | 12.78 | 12.90 | 12.63 | 12.75 | 11.79 | qfq | 1,907,722 | 24,325,291 | -0.70% |
| 2023-12-15 | 12.90 | 13.05 | 12.80 | 12.84 | 11.87 | qfq | 1,804,000 | 23,267,079 | -0.39% |
| 2023-12-14 | 12.93 | 13.01 | 12.84 | 12.89 | 11.92 | qfq | 1,800,800 | 23,244,099 | 0.23% |
| 2023-12-13 | 13.00 | 13.06 | 12.82 | 12.86 | 11.89 | qfq | 2,602,200 | 33,531,481 | -1.00% |
| 2023-12-12 | 13.21 | 13.24 | 12.91 | 12.99 | 12.01 | qfq | 3,609,900 | 46,913,036 | -1.67% |
| 2023-12-11 | 12.80 | 13.21 | 12.52 | 13.21 | 12.21 | qfq | 5,186,100 | 67,318,317 | 2.96% |
| 2023-12-08 | 13.15 | 13.15 | 12.81 | 12.83 | 11.86 | qfq | 2,850,700 | 36,847,753 | -2.21% |
| 2023-12-07 | 13.38 | 13.39 | 12.97 | 13.12 | 12.13 | qfq | 3,853,642 | 50,659,312 | -0.30% |
| 2023-12-06 | 12.88 | 13.35 | 12.86 | 13.16 | 12.17 | qfq | 4,373,500 | 57,616,466 | 1.54% |
| 2023-12-05 | 13.09 | 13.20 | 12.82 | 12.96 | 11.98 | qfq | 3,942,242 | 51,346,686 | -1.82% |
| 2023-12-04 | 12.85 | 13.25 | 12.85 | 13.20 | 12.21 | qfq | 4,906,900 | 64,375,438 | 2.88% |
| 2023-12-01 | 12.90 | 12.99 | 12.76 | 12.83 | 11.86 | qfq | 2,051,415 | 26,336,479 | -0.85% |
| 2023-11-30 | 13.11 | 13.13 | 12.79 | 12.94 | 11.96 | qfq | 3,110,600 | 40,188,742 | -1.30% |
| 2023-11-29 | 12.98 | 13.27 | 12.92 | 13.11 | 12.12 | qfq | 3,879,442 | 50,937,124 | 1.16% |
| 2023-11-28 | 12.90 | 13.00 | 12.74 | 12.96 | 11.98 | qfq | 1,983,600 | 25,591,362 | 0.47% |
| 2023-11-27 | 12.80 | 12.93 | 12.69 | 12.90 | 11.93 | qfq | 1,937,800 | 24,845,661 | 0.70% |
| 2023-11-24 | 12.90 | 12.93 | 12.77 | 12.81 | 11.84 | qfq | 2,030,481 | 26,080,599 | -0.31% |
| 2023-11-23 | 12.70 | 12.89 | 12.68 | 12.85 | 11.88 | qfq | 1,479,942 | 18,928,389 | 1.26% |
| 2023-11-22 | 12.82 | 12.96 | 12.69 | 12.69 | 11.73 | qfq | 1,694,500 | 21,685,628 | -1.25% |
| 2023-11-21 | 12.90 | 13.01 | 12.82 | 12.85 | 11.88 | qfq | 1,994,900 | 25,768,890 | -0.70% |
| 2023-11-20 | 12.92 | 12.95 | 12.72 | 12.94 | 11.96 | qfq | 2,360,200 | 30,333,897 | 0.31% |
| 2023-11-17 | 12.68 | 12.93 | 12.68 | 12.90 | 11.93 | qfq | 1,561,335 | 20,057,494 | 1.26% |
| 2023-11-16 | 12.83 | 12.85 | 12.68 | 12.74 | 11.78 | qfq | 1,252,000 | 15,969,928 | -0.86% |
| 2023-11-15 | 12.75 | 12.89 | 12.70 | 12.85 | 11.88 | qfq | 2,103,135 | 26,973,560 | 1.74% |
| 2023-11-14 | 12.75 | 12.78 | 12.57 | 12.63 | 11.68 | qfq | 1,488,700 | 18,813,814 | -0.55% |
| 2023-11-13 | 12.45 | 12.72 | 12.40 | 12.70 | 11.74 | qfq | 2,043,207 | 25,718,880 | 1.84% |
| 2023-11-10 | 12.45 | 12.51 | 12.38 | 12.47 | 11.53 | qfq | 1,290,600 | 16,070,792 | -0.24% |
| 2023-11-09 | 12.46 | 12.69 | 12.42 | 12.50 | 11.56 | qfq | 2,215,541 | 27,785,103 | -0.24% |
| 2023-11-08 | 12.63 | 12.64 | 12.47 | 12.53 | 11.59 | qfq | 1,540,400 | 19,325,413 | -0.87% |
| 2023-11-07 | 12.66 | 12.74 | 12.36 | 12.64 | 11.69 | qfq | 2,558,700 | 32,165,247 | -0.39% |
| 2023-11-06 | 12.94 | 12.98 | 12.62 | 12.69 | 11.73 | qfq | 3,115,735 | 39,592,264 | -1.32% |
| 2023-11-03 | 12.76 | 12.92 | 12.69 | 12.86 | 11.89 | qfq | 1,944,884 | 25,009,267 | 0.78% |
| 2023-11-02 | 12.87 | 12.91 | 12.73 | 12.76 | 11.80 | qfq | 2,253,442 | 28,846,587 | -0.55% |
| 2023-11-01 | 12.73 | 12.84 | 12.64 | 12.83 | 11.86 | qfq | 1,721,600 | 21,989,044 | 0.94% |
| 2023-10-31 | 12.65 | 12.78 | 12.59 | 12.71 | 11.75 | qfq | 1,322,600 | 16,787,922 | 0.71% |
| 2023-10-30 | 12.65 | 12.68 | 12.42 | 12.62 | 11.67 | qfq | 1,589,601 | 20,044,799 | 0.56% |
| 2023-10-27 | 12.15 | 12.60 | 12.09 | 12.55 | 11.60 | qfq | 2,211,394 | 27,536,859 | 2.78% |
| 2023-10-26 | 12.14 | 12.27 | 11.93 | 12.21 | 11.29 | qfq | 1,592,691 | 19,257,637 | 0.58% |
| 2023-10-25 | 11.94 | 12.26 | 11.92 | 12.14 | 11.23 | qfq | 1,903,200 | 23,116,684 | 1.68% |
| 2023-10-24 | 11.86 | 11.96 | 11.71 | 11.94 | 11.04 | qfq | 1,662,200 | 19,720,844 | 1.70% |
| 2023-10-23 | 11.93 | 12.06 | 11.67 | 11.74 | 10.86 | qfq | 2,240,494 | 26,499,385 | -2.41% |
| 2023-10-20 | 12.21 | 12.44 | 12.02 | 12.03 | 11.12 | qfq | 2,596,500 | 31,607,507 | -0.66% |
| 2023-10-19 | 12.12 | 12.25 | 11.90 | 12.11 | 11.20 | qfq | 1,503,000 | 18,269,745 | -0.25% |
| 2023-10-18 | 12.36 | 12.50 | 12.11 | 12.14 | 11.23 | qfq | 1,947,300 | 23,811,823 | -1.86% |
| 2023-10-17 | 12.45 | 12.48 | 12.27 | 12.37 | 11.44 | qfq | 1,844,300 | 22,775,893 | -0.48% |
| 2023-10-16 | 12.76 | 12.78 | 12.38 | 12.43 | 11.49 | qfq | 1,560,500 | 19,500,182 | -2.13% |
| 2023-10-13 | 12.73 | 12.75 | 12.59 | 12.70 | 11.74 | qfq | 1,703,300 | 21,575,640 | 0.00% |
| 2023-10-12 | 12.44 | 12.73 | 12.38 | 12.70 | 11.74 | qfq | 2,215,400 | 27,941,472 | 1.84% |
| 2023-10-11 | 12.69 | 12.69 | 12.39 | 12.47 | 11.53 | qfq | 1,815,938 | 22,634,306 | -0.80% |
| 2023-10-10 | 12.78 | 12.85 | 12.56 | 12.57 | 11.62 | qfq | 2,214,765 | 28,102,317 | -0.95% |
| 2023-10-09 | 12.68 | 12.72 | 12.49 | 12.69 | 11.73 | qfq | 1,740,665 | 21,939,720 | -0.16% |
| 2023-09-28 | 12.63 | 12.78 | 12.61 | 12.71 | 11.75 | qfq | 1,577,294 | 20,038,043 | 1.03% |
| 2023-09-27 | 12.38 | 12.70 | 12.38 | 12.58 | 11.63 | qfq | 1,714,238 | 21,564,122 | 0.32% |
| 2023-09-26 | 12.49 | 12.84 | 12.40 | 12.54 | 11.59 | qfq | 2,574,841 | 32,456,339 | -2.56% |
| 2023-09-25 | 12.88 | 12.99 | 12.84 | 12.87 | 11.62 | qfq | 1,844,286 | 23,807,107 | 0.00% |
| 2023-09-22 | 12.73 | 12.90 | 12.73 | 12.87 | 11.62 | qfq | 1,392,600 | 17,840,519 | 0.39% |
| 2023-09-21 | 12.94 | 13.00 | 12.81 | 12.82 | 11.58 | qfq | 1,438,100 | 18,514,488 | -0.70% |
| 2023-09-20 | 13.01 | 13.05 | 12.90 | 12.91 | 11.66 | qfq | 1,390,400 | 17,992,424 | -0.69% |
| 2023-09-19 | 13.09 | 13.09 | 12.93 | 13.00 | 11.74 | qfq | 1,706,100 | 22,178,051 | -0.69% |
| 2023-09-18 | 13.09 | 13.12 | 12.94 | 13.09 | 11.82 | qfq | 2,540,309 | 33,082,934 | -0.15% |
| 2023-09-15 | 13.19 | 13.32 | 13.04 | 13.11 | 11.84 | qfq | 3,261,021 | 42,958,385 | -0.23% |
| 2023-09-14 | 13.14 | 13.27 | 13.01 | 13.14 | 11.87 | qfq | 3,409,921 | 44,884,089 | -0.38% |
| 2023-09-13 | 13.06 | 13.36 | 12.99 | 13.19 | 11.91 | qfq | 4,362,700 | 57,387,206 | 1.15% |
| 2023-09-12 | 13.07 | 13.14 | 12.97 | 13.04 | 11.78 | qfq | 1,540,400 | 20,110,363 | 0.23% |
| 2023-09-11 | 12.88 | 13.08 | 12.82 | 13.01 | 11.75 | qfq | 1,971,100 | 25,591,700 | 0.85% |
| 2023-09-08 | 13.00 | 13.05 | 12.83 | 12.90 | 11.65 | qfq | 1,709,300 | 22,097,431 | -0.39% |
| 2023-09-07 | 13.12 | 13.20 | 12.89 | 12.95 | 11.69 | qfq | 2,759,621 | 35,876,498 | -1.52% |
| 2023-09-06 | 13.11 | 13.26 | 13.06 | 13.15 | 11.88 | qfq | 2,349,300 | 30,930,771 | -0.53% |
| 2023-09-05 | 13.10 | 13.25 | 12.99 | 13.22 | 11.94 | qfq | 3,428,483 | 44,989,754 | 0.00% |
| 2023-09-04 | 12.87 | 13.24 | 12.82 | 13.22 | 11.94 | qfq | 5,536,400 | 72,527,122 | 3.12% |
| 2023-09-01 | 12.69 | 13.05 | 12.69 | 12.82 | 11.58 | qfq | 4,083,733 | 52,470,686 | 1.34% |
| 2023-08-31 | 12.80 | 12.83 | 12.58 | 12.65 | 11.42 | qfq | 2,023,100 | 25,634,608 | -0.55% |
| 2023-08-30 | 12.71 | 12.88 | 12.63 | 12.72 | 11.49 | qfq | 2,522,600 | 32,186,448 | 0.08% |
| 2023-08-29 | 12.46 | 12.74 | 12.40 | 12.71 | 11.48 | qfq | 3,296,691 | 41,750,521 | 1.84% |
| 2023-08-28 | 12.90 | 12.90 | 12.43 | 12.48 | 11.27 | qfq | 5,172,515 | 65,482,106 | 2.04% |
| 2023-08-25 | 12.48 | 12.53 | 12.19 | 12.23 | 11.04 | qfq | 2,882,642 | 35,551,687 | -2.00% |
| 2023-08-24 | 12.53 | 12.64 | 12.46 | 12.48 | 11.27 | qfq | 2,400,800 | 30,126,122 | -0.24% |
| 2023-08-23 | 12.71 | 12.71 | 12.50 | 12.51 | 11.30 | qfq | 2,341,100 | 29,474,245 | -1.65% |
| 2023-08-22 | 12.66 | 12.86 | 12.52 | 12.72 | 11.49 | qfq | 3,370,369 | 42,686,907 | 1.44% |
| 2023-08-21 | 12.68 | 12.78 | 12.53 | 12.54 | 11.32 | qfq | 2,720,933 | 34,430,727 | -0.32% |
| 2023-08-18 | 12.78 | 12.84 | 12.55 | 12.58 | 11.36 | qfq | 3,409,100 | 43,228,849 | -1.41% |
| 2023-08-17 | 12.72 | 12.79 | 12.45 | 12.76 | 11.52 | qfq | 3,873,813 | 49,040,629 | -0.55% |
| 2023-08-16 | 12.75 | 12.89 | 12.66 | 12.83 | 11.59 | qfq | 4,800,243 | 61,397,902 | 1.10% |
| 2023-08-15 | 12.89 | 12.96 | 12.61 | 12.69 | 11.46 | qfq | 4,445,229 | 56,645,115 | -1.17% |
| 2023-08-14 | 12.85 | 12.92 | 12.66 | 12.84 | 11.60 | qfq | 4,646,600 | 59,405,896 | -0.31% |
| 2023-08-11 | 13.30 | 13.50 | 12.85 | 12.88 | 11.63 | qfq | 7,036,342 | 92,275,098 | -2.20% |
| 2023-08-10 | 13.55 | 13.55 | 13.11 | 13.17 | 11.89 | qfq | 8,946,859 | 118,796,996 | -3.30% |
| 2023-08-09 | 13.54 | 13.91 | 13.40 | 13.62 | 12.30 | qfq | 9,778,988 | 133,827,445 | -2.08% |
| 2023-08-08 | 14.48 | 14.48 | 13.80 | 13.91 | 12.56 | qfq | 15,344,384 | 215,828,795 | -6.64% |
| 2023-08-07 | 13.89 | 14.96 | 13.72 | 14.90 | 13.46 | qfq | 23,154,217 | 336,974,539 | 5.30% |
| 2023-08-04 | 13.40 | 14.67 | 13.10 | 14.15 | 12.78 | qfq | 22,387,928 | 304,082,253 | 3.66% |
| 2023-08-03 | 13.65 | 14.07 | 13.65 | 13.65 | 12.33 | qfq | 23,290,058 | 319,765,101 | -10.02% |
| 2023-08-02 | 16.18 | 16.48 | 15.15 | 15.17 | 13.70 | qfq | 35,739,131 | 571,361,059 | 1.27% |
| 2023-08-01 | 13.07 | 14.98 | 13.04 | 14.98 | 13.53 | qfq | 24,804,468 | 350,119,835 | 9.99% |
| 2023-07-31 | 12.89 | 14.62 | 12.74 | 13.62 | 12.30 | qfq | 22,856,957 | 307,648,143 | 2.48% |
| 2023-07-28 | 12.29 | 13.29 | 12.04 | 13.29 | 12.00 | qfq | 17,746,719 | 233,037,074 | 10.02% |
| 2023-07-27 | 12.17 | 12.30 | 12.04 | 12.08 | 10.91 | qfq | 1,703,670 | 20,694,397 | 0.42% |
| 2023-07-26 | 11.89 | 12.04 | 11.88 | 12.03 | 10.86 | qfq | 944,300 | 11,315,815 | 0.84% |
| 2023-07-25 | 12.18 | 12.18 | 11.76 | 11.93 | 10.77 | qfq | 724,000 | 8,646,231 | 0.42% |
| 2023-07-24 | 11.90 | 11.97 | 11.83 | 11.88 | 10.73 | qfq | 759,700 | 9,026,213 | -0.17% |
| 2023-07-21 | 11.85 | 11.98 | 11.81 | 11.90 | 10.75 | qfq | 952,600 | 11,353,537 | 0.42% |
| 2023-07-20 | 11.98 | 12.00 | 11.82 | 11.85 | 10.70 | qfq | 686,500 | 8,172,093 | -0.59% |
| 2023-07-19 | 12.00 | 12.00 | 11.85 | 11.92 | 10.76 | qfq | 601,500 | 7,158,525 | -0.08% |
| 2023-07-18 | 11.77 | 11.98 | 11.68 | 11.93 | 10.77 | qfq | 1,161,784 | 13,830,557 | 1.19% |
| 2023-07-17 | 11.62 | 11.93 | 11.62 | 11.79 | 10.65 | qfq | 1,114,500 | 13,149,279 | -0.17% |