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
富佳股份603219.SH
最近收盘价13.022026-07-17
最近交易日2026-07-17
成交量（股）5,317,000
成交额（元）71,475,837
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-15 | 2025-07-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-08 | 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 | 14.22 | 14.36 | 12.90 | 13.02 | 13.02 | qfq | 5,317,000 | 71,475,837 | -8.25% |
| 2026-07-16 | 14.78 | 14.98 | 14.13 | 14.19 | 14.19 | qfq | 3,719,226 | 53,998,964 | -3.99% |
| 2026-07-15 | 14.66 | 14.99 | 14.37 | 14.78 | 14.78 | qfq | 3,257,446 | 48,016,104 | 0.82% |
| 2026-07-14 | 14.15 | 14.88 | 13.58 | 14.66 | 14.66 | qfq | 6,231,512 | 88,162,806 | 3.53% |
| 2026-07-13 | 14.84 | 15.13 | 14.06 | 14.16 | 14.16 | qfq | 5,269,400 | 76,236,691 | -4.52% |
| 2026-07-10 | 14.40 | 15.29 | 14.29 | 14.83 | 14.83 | qfq | 5,588,153 | 83,672,414 | 2.99% |
| 2026-07-09 | 14.69 | 14.83 | 14.20 | 14.40 | 14.40 | qfq | 4,393,440 | 63,324,169 | -1.44% |
| 2026-07-08 | 14.99 | 15.10 | 14.44 | 14.61 | 14.61 | qfq | 4,599,400 | 67,494,325 | -2.99% |
| 2026-07-07 | 16.16 | 16.26 | 15.00 | 15.06 | 15.06 | qfq | 5,799,400 | 89,640,093 | -6.86% |
| 2026-07-06 | 16.80 | 17.20 | 16.10 | 16.17 | 16.17 | qfq | 6,668,300 | 110,694,176 | -3.64% |
| 2026-07-03 | 16.80 | 16.88 | 16.15 | 16.78 | 16.78 | qfq | 8,146,666 | 135,318,689 | 4.03% |
| 2026-07-02 | 15.39 | 16.73 | 15.35 | 16.13 | 16.13 | qfq | 11,381,800 | 184,263,459 | 5.01% |
| 2026-07-01 | 15.59 | 15.88 | 15.35 | 15.36 | 15.36 | qfq | 5,243,600 | 81,895,193 | -1.41% |
| 2026-06-30 | 14.54 | 15.71 | 14.54 | 15.58 | 15.58 | qfq | 8,309,540 | 127,419,577 | 6.86% |
| 2026-06-29 | 13.55 | 14.68 | 13.55 | 14.58 | 14.58 | qfq | 6,792,600 | 96,113,741 | 3.48% |
| 2026-06-26 | 14.56 | 14.56 | 14.00 | 14.09 | 14.09 | qfq | 5,327,400 | 75,708,686 | -3.23% |
| 2026-06-25 | 15.11 | 15.19 | 14.54 | 14.56 | 14.56 | qfq | 6,543,051 | 96,817,301 | -3.45% |
| 2026-06-24 | 14.74 | 15.25 | 14.28 | 15.08 | 15.08 | qfq | 6,355,100 | 94,113,175 | 2.31% |
| 2026-06-23 | 14.76 | 15.08 | 14.64 | 14.74 | 14.74 | qfq | 4,688,909 | 69,493,909 | -1.07% |
| 2026-06-22 | 15.62 | 15.62 | 14.70 | 14.90 | 14.90 | qfq | 5,964,104 | 89,857,865 | -3.12% |
| 2026-06-18 | 15.21 | 15.60 | 15.13 | 15.38 | 15.38 | qfq | 6,540,400 | 100,581,964 | 0.72% |
| 2026-06-17 | 15.89 | 15.95 | 15.05 | 15.27 | 15.27 | qfq | 8,737,700 | 134,482,476 | -1.93% |
| 2026-06-16 | 15.33 | 15.65 | 15.00 | 15.57 | 15.57 | qfq | 6,073,900 | 93,178,205 | 2.23% |
| 2026-06-15 | 15.00 | 15.38 | 14.81 | 15.23 | 15.23 | qfq | 7,966,700 | 120,734,838 | 2.77% |
| 2026-06-12 | 14.91 | 15.09 | 14.70 | 14.82 | 14.82 | qfq | 3,552,100 | 52,803,730 | 0.00% |
| 2026-06-11 | 14.89 | 15.03 | 14.34 | 14.82 | 14.82 | qfq | 5,260,417 | 77,218,781 | -0.47% |
| 2026-06-10 | 15.31 | 15.36 | 14.72 | 14.89 | 14.89 | qfq | 5,037,604 | 75,494,697 | -3.31% |
| 2026-06-09 | 15.63 | 15.68 | 15.15 | 15.40 | 15.40 | qfq | 4,419,200 | 67,918,278 | -0.77% |
| 2026-06-08 | 15.25 | 16.14 | 15.19 | 15.52 | 15.52 | qfq | 5,407,900 | 84,553,110 | -1.96% |
| 2026-06-05 | 16.29 | 16.43 | 15.42 | 15.83 | 15.83 | qfq | 6,094,100 | 96,366,737 | -2.88% |
| 2026-06-04 | 16.66 | 16.91 | 16.24 | 16.30 | 16.30 | qfq | 4,270,300 | 70,554,253 | -2.69% |
| 2026-06-03 | 16.52 | 17.22 | 16.40 | 16.75 | 16.75 | qfq | 7,197,800 | 120,566,581 | 1.89% |
| 2026-06-02 | 16.08 | 16.64 | 15.40 | 16.44 | 16.44 | qfq | 6,909,920 | 111,217,304 | 2.43% |
| 2026-06-01 | 15.96 | 16.22 | 15.79 | 16.05 | 16.00 | qfq | 5,577,800 | 89,339,959 | 0.25% |
| 2026-05-29 | 16.74 | 16.87 | 15.86 | 16.01 | 15.96 | qfq | 6,048,900 | 98,185,323 | -4.36% |
| 2026-05-28 | 17.52 | 17.65 | 16.38 | 16.74 | 16.69 | qfq | 7,704,100 | 130,251,154 | -4.45% |
| 2026-05-27 | 18.14 | 18.20 | 17.37 | 17.52 | 17.47 | qfq | 5,973,820 | 106,150,165 | -3.74% |
| 2026-05-26 | 18.04 | 18.49 | 17.84 | 18.20 | 18.14 | qfq | 9,202,000 | 166,965,339 | 1.39% |
| 2026-05-25 | 18.20 | 18.20 | 17.48 | 17.95 | 17.89 | qfq | 7,851,820 | 140,322,223 | -1.37% |
| 2026-05-22 | 18.15 | 18.58 | 18.08 | 18.20 | 18.14 | qfq | 8,451,020 | 154,717,325 | 0.50% |
| 2026-05-21 | 18.66 | 19.10 | 18.05 | 18.11 | 18.05 | qfq | 12,315,651 | 230,101,040 | -1.84% |
| 2026-05-20 | 18.50 | 18.70 | 18.12 | 18.45 | 18.39 | qfq | 9,906,365 | 181,660,812 | -0.91% |
| 2026-05-19 | 18.05 | 18.68 | 18.05 | 18.62 | 18.56 | qfq | 9,233,680 | 170,511,249 | 2.42% |
| 2026-05-18 | 18.45 | 18.49 | 17.66 | 18.18 | 18.12 | qfq | 10,534,800 | 190,709,703 | -0.93% |
| 2026-05-15 | 17.92 | 18.45 | 17.71 | 18.35 | 18.29 | qfq | 12,476,592 | 226,423,047 | 2.29% |
| 2026-05-14 | 17.85 | 18.63 | 17.70 | 17.94 | 17.88 | qfq | 18,966,500 | 345,249,691 | 0.67% |
| 2026-05-13 | 16.64 | 18.24 | 15.95 | 17.82 | 17.76 | qfq | 18,825,025 | 324,260,786 | 6.77% |
| 2026-05-12 | 17.63 | 17.63 | 16.67 | 16.69 | 16.64 | qfq | 5,227,419 | 88,747,067 | -3.97% |
| 2026-05-11 | 16.98 | 17.41 | 16.96 | 17.38 | 17.33 | qfq | 6,969,240 | 120,238,581 | 2.36% |
| 2026-05-08 | 16.61 | 16.99 | 16.50 | 16.98 | 16.93 | qfq | 4,626,706 | 77,486,175 | 0.89% |
| 2026-05-07 | 16.90 | 17.23 | 16.79 | 16.83 | 16.78 | qfq | 5,193,200 | 88,372,857 | -0.71% |
| 2026-05-06 | 16.54 | 17.10 | 16.54 | 16.95 | 16.90 | qfq | 7,945,716 | 134,381,307 | 1.92% |
| 2026-04-30 | 16.44 | 16.81 | 16.17 | 16.63 | 16.58 | qfq | 6,661,200 | 109,848,484 | 1.16% |
| 2026-04-29 | 17.00 | 17.00 | 15.90 | 16.44 | 16.39 | qfq | 11,932,846 | 195,293,961 | -5.14% |
| 2026-04-28 | 17.58 | 17.93 | 17.25 | 17.33 | 17.28 | qfq | 6,134,600 | 107,062,925 | -1.42% |
| 2026-04-27 | 17.47 | 17.65 | 17.00 | 17.58 | 17.53 | qfq | 5,806,106 | 100,902,469 | 2.63% |
| 2026-04-24 | 17.30 | 17.58 | 17.05 | 17.13 | 17.08 | qfq | 6,852,136 | 118,038,642 | -1.21% |
| 2026-04-23 | 16.56 | 17.50 | 16.33 | 17.34 | 17.29 | qfq | 14,031,146 | 238,803,491 | 5.47% |
| 2026-04-22 | 16.30 | 16.60 | 16.14 | 16.44 | 16.39 | qfq | 4,622,500 | 75,873,753 | 0.61% |
| 2026-04-21 | 16.63 | 16.63 | 16.30 | 16.34 | 16.29 | qfq | 5,079,640 | 83,442,983 | -1.92% |
| 2026-04-20 | 16.32 | 16.78 | 16.24 | 16.66 | 16.61 | qfq | 6,623,560 | 109,833,046 | 2.40% |
| 2026-04-17 | 16.47 | 16.50 | 16.20 | 16.27 | 16.22 | qfq | 2,975,079 | 48,653,280 | -1.21% |
| 2026-04-16 | 16.33 | 16.55 | 16.26 | 16.47 | 16.42 | qfq | 2,930,060 | 48,195,848 | 1.04% |
| 2026-04-15 | 16.64 | 16.70 | 16.22 | 16.30 | 16.25 | qfq | 2,630,400 | 43,181,511 | -2.04% |
| 2026-04-14 | 16.48 | 16.78 | 16.38 | 16.64 | 16.59 | qfq | 4,640,440 | 76,873,213 | 1.40% |
| 2026-04-13 | 16.69 | 16.81 | 16.35 | 16.41 | 16.36 | qfq | 3,846,600 | 63,376,307 | -2.32% |
| 2026-04-10 | 16.54 | 17.08 | 16.54 | 16.80 | 16.75 | qfq | 5,384,600 | 90,763,734 | 1.63% |
| 2026-04-09 | 16.19 | 16.97 | 16.18 | 16.53 | 16.48 | qfq | 5,900,000 | 98,150,960 | 1.47% |
| 2026-04-08 | 16.09 | 16.33 | 16.08 | 16.29 | 16.24 | qfq | 3,773,300 | 61,087,653 | 2.26% |
| 2026-04-07 | 15.79 | 16.15 | 15.77 | 15.93 | 15.88 | qfq | 3,921,700 | 62,485,581 | 1.01% |
| 2026-04-03 | 15.90 | 16.04 | 15.56 | 15.77 | 15.72 | qfq | 3,737,600 | 58,888,976 | -0.82% |
| 2026-04-02 | 16.13 | 16.16 | 15.68 | 15.90 | 15.85 | qfq | 4,740,000 | 75,261,244 | -1.55% |
| 2026-04-01 | 15.59 | 16.50 | 15.47 | 16.15 | 16.10 | qfq | 8,446,120 | 135,155,024 | 4.53% |
| 2026-03-31 | 15.54 | 15.65 | 15.25 | 15.45 | 15.40 | qfq | 4,735,600 | 72,975,066 | -0.39% |
| 2026-03-30 | 15.33 | 15.76 | 15.21 | 15.51 | 15.46 | qfq | 4,018,900 | 62,402,577 | -0.06% |
| 2026-03-27 | 15.41 | 15.84 | 15.39 | 15.52 | 15.47 | qfq | 5,916,700 | 92,357,964 | -1.02% |
| 2026-03-26 | 15.77 | 16.00 | 15.60 | 15.68 | 15.63 | qfq | 6,348,220 | 100,421,077 | -0.19% |
| 2026-03-25 | 15.81 | 16.05 | 15.57 | 15.71 | 15.66 | qfq | 5,904,158 | 93,356,695 | -0.06% |
| 2026-03-24 | 16.00 | 16.06 | 15.21 | 15.72 | 15.67 | qfq | 8,239,638 | 128,589,531 | -0.32% |
| 2026-03-23 | 17.00 | 17.12 | 15.77 | 15.77 | 15.72 | qfq | 9,778,300 | 157,764,973 | -9.99% |
| 2026-03-20 | 17.95 | 18.20 | 17.52 | 17.52 | 17.47 | qfq | 3,905,300 | 69,380,716 | -2.34% |
| 2026-03-19 | 18.00 | 18.48 | 17.82 | 17.94 | 17.88 | qfq | 6,569,198 | 118,364,639 | -3.03% |
| 2026-03-18 | 17.85 | 18.55 | 17.70 | 18.50 | 18.44 | qfq | 8,345,720 | 152,506,821 | 4.17% |
| 2026-03-17 | 17.60 | 17.95 | 17.57 | 17.76 | 17.70 | qfq | 6,458,600 | 114,680,410 | 0.79% |
| 2026-03-16 | 17.05 | 17.65 | 16.79 | 17.62 | 17.57 | qfq | 5,913,840 | 102,654,025 | 4.51% |
| 2026-03-13 | 16.71 | 17.21 | 16.59 | 16.86 | 16.81 | qfq | 2,270,620 | 38,363,981 | 0.42% |
| 2026-03-12 | 17.13 | 17.13 | 16.64 | 16.79 | 16.74 | qfq | 2,431,000 | 40,923,103 | -1.81% |
| 2026-03-11 | 17.50 | 17.73 | 17.09 | 17.10 | 17.05 | qfq | 4,932,540 | 85,836,597 | -2.79% |
| 2026-03-10 | 16.73 | 17.67 | 16.68 | 17.59 | 17.54 | qfq | 7,142,340 | 123,776,643 | 4.83% |
| 2026-03-09 | 16.89 | 16.99 | 16.48 | 16.78 | 16.73 | qfq | 4,375,259 | 73,185,776 | -0.71% |
| 2026-03-06 | 16.81 | 17.04 | 16.68 | 16.90 | 16.85 | qfq | 2,207,440 | 37,348,207 | 1.02% |
| 2026-03-05 | 17.00 | 17.18 | 16.64 | 16.73 | 16.68 | qfq | 3,850,600 | 65,051,619 | 0.60% |
| 2026-03-04 | 16.49 | 16.79 | 16.32 | 16.63 | 16.58 | qfq | 3,755,040 | 62,149,173 | 0.73% |
| 2026-03-03 | 17.04 | 17.35 | 16.45 | 16.51 | 16.46 | qfq | 4,002,560 | 67,485,642 | -3.84% |
| 2026-03-02 | 17.70 | 17.70 | 16.85 | 17.17 | 17.12 | qfq | 7,438,620 | 128,104,420 | -4.93% |
| 2026-02-27 | 18.14 | 18.36 | 18.01 | 18.06 | 18.00 | qfq | 2,676,639 | 48,560,997 | -1.10% |
| 2026-02-26 | 17.98 | 18.38 | 17.91 | 18.26 | 18.20 | qfq | 3,606,440 | 65,538,339 | 1.22% |
| 2026-02-25 | 18.25 | 18.42 | 17.96 | 18.04 | 17.98 | qfq | 3,691,106 | 66,691,847 | -0.99% |
| 2026-02-24 | 18.45 | 18.55 | 18.13 | 18.22 | 18.16 | qfq | 2,990,780 | 54,725,583 | -0.22% |
| 2026-02-13 | 18.72 | 18.88 | 18.23 | 18.26 | 18.20 | qfq | 4,249,800 | 78,414,004 | -3.23% |
| 2026-02-12 | 18.87 | 19.38 | 18.54 | 18.87 | 18.81 | qfq | 6,128,520 | 115,627,655 | 0.48% |
| 2026-02-11 | 18.13 | 19.00 | 18.13 | 18.78 | 18.72 | qfq | 6,999,220 | 130,749,711 | 1.51% |
| 2026-02-10 | 18.89 | 18.89 | 18.46 | 18.50 | 18.44 | qfq | 4,060,780 | 75,575,219 | -1.23% |
| 2026-02-09 | 18.90 | 19.19 | 18.58 | 18.73 | 18.67 | qfq | 6,765,200 | 127,661,484 | 0.32% |
| 2026-02-06 | 18.13 | 19.15 | 17.80 | 18.67 | 18.61 | qfq | 8,688,300 | 161,246,639 | 2.02% |
| 2026-02-05 | 19.90 | 20.11 | 18.30 | 18.30 | 18.24 | qfq | 24,421,880 | 471,647,432 | -5.67% |
| 2026-02-04 | 18.75 | 19.48 | 18.52 | 19.40 | 19.34 | qfq | 10,127,406 | 192,193,762 | 3.47% |
| 2026-02-03 | 18.32 | 18.86 | 18.08 | 18.75 | 18.69 | qfq | 7,958,786 | 148,188,010 | 3.82% |
| 2026-02-02 | 18.80 | 18.97 | 17.98 | 18.06 | 18.00 | qfq | 6,560,309 | 120,238,745 | -3.32% |
| 2026-01-30 | 18.20 | 18.84 | 18.06 | 18.68 | 18.62 | qfq | 11,809,646 | 219,586,980 | 2.58% |
| 2026-01-29 | 18.96 | 19.98 | 18.11 | 18.21 | 18.15 | qfq | 17,099,472 | 324,203,433 | -1.73% |
| 2026-01-28 | 18.50 | 18.68 | 18.30 | 18.53 | 18.47 | qfq | 4,009,700 | 73,953,102 | -0.38% |
| 2026-01-27 | 18.63 | 18.85 | 18.20 | 18.60 | 18.54 | qfq | 4,220,637 | 78,022,984 | 0.00% |
| 2026-01-26 | 18.90 | 19.19 | 18.40 | 18.60 | 18.54 | qfq | 5,283,967 | 98,510,043 | -1.12% |
| 2026-01-23 | 18.57 | 18.81 | 18.23 | 18.81 | 18.75 | qfq | 6,472,503 | 120,210,677 | 1.24% |
| 2026-01-22 | 18.09 | 18.69 | 18.09 | 18.58 | 18.52 | qfq | 6,167,040 | 113,790,568 | 2.37% |
| 2026-01-21 | 17.60 | 18.28 | 17.53 | 18.15 | 18.09 | qfq | 6,141,140 | 111,026,858 | 2.60% |
| 2026-01-20 | 17.88 | 17.99 | 17.61 | 17.69 | 17.64 | qfq | 3,500,547 | 62,089,622 | -1.01% |
| 2026-01-19 | 17.60 | 18.10 | 17.58 | 17.87 | 17.81 | qfq | 5,336,791 | 95,045,818 | 1.88% |
| 2026-01-16 | 17.55 | 17.68 | 17.33 | 17.54 | 17.49 | qfq | 4,158,900 | 72,849,972 | 0.98% |
| 2026-01-15 | 17.30 | 17.60 | 17.23 | 17.37 | 17.32 | qfq | 3,517,400 | 61,216,896 | 0.17% |
| 2026-01-14 | 17.42 | 17.75 | 17.11 | 17.34 | 17.29 | qfq | 6,233,960 | 108,904,767 | -0.57% |
| 2026-01-13 | 17.60 | 17.75 | 17.34 | 17.44 | 17.39 | qfq | 4,939,880 | 86,661,823 | -1.30% |
| 2026-01-12 | 17.93 | 17.95 | 17.58 | 17.67 | 17.62 | qfq | 8,139,479 | 144,027,614 | -2.05% |
| 2026-01-09 | 17.65 | 18.18 | 17.36 | 18.04 | 17.98 | qfq | 10,362,720 | 184,302,630 | 2.33% |
| 2026-01-08 | 17.25 | 17.80 | 16.92 | 17.63 | 17.58 | qfq | 8,715,337 | 151,759,362 | 2.08% |
| 2026-01-07 | 17.56 | 17.56 | 17.16 | 17.27 | 17.22 | qfq | 5,252,340 | 91,152,307 | -1.71% |
| 2026-01-06 | 17.09 | 17.79 | 17.00 | 17.57 | 17.52 | qfq | 8,524,105 | 148,313,291 | 2.93% |
| 2026-01-05 | 16.85 | 17.19 | 16.80 | 17.07 | 17.02 | qfq | 5,747,200 | 97,870,351 | 1.37% |
| 2025-12-31 | 16.37 | 17.12 | 16.29 | 16.84 | 16.79 | qfq | 8,896,285 | 149,539,762 | 3.00% |
| 2025-12-30 | 16.24 | 16.57 | 16.10 | 16.35 | 16.30 | qfq | 4,417,326 | 72,277,513 | 1.05% |
| 2025-12-29 | 16.03 | 16.34 | 16.03 | 16.18 | 16.13 | qfq | 2,373,500 | 38,433,761 | 0.37% |
| 2025-12-26 | 16.36 | 16.45 | 16.10 | 16.12 | 16.07 | qfq | 2,894,500 | 47,099,194 | -1.16% |
| 2025-12-25 | 15.84 | 16.34 | 15.84 | 16.31 | 16.26 | qfq | 3,629,540 | 58,799,856 | 2.32% |
| 2025-12-24 | 15.88 | 15.97 | 15.73 | 15.94 | 15.89 | qfq | 2,064,200 | 32,836,363 | 1.21% |
| 2025-12-23 | 15.93 | 15.98 | 15.67 | 15.75 | 15.70 | qfq | 2,121,380 | 33,475,749 | -1.01% |
| 2025-12-22 | 15.94 | 16.05 | 15.82 | 15.91 | 15.86 | qfq | 1,979,320 | 31,597,650 | 0.32% |
| 2025-12-19 | 15.60 | 15.97 | 15.57 | 15.86 | 15.81 | qfq | 2,302,404 | 36,428,616 | 1.67% |
| 2025-12-18 | 15.61 | 15.76 | 15.57 | 15.60 | 15.55 | qfq | 1,595,000 | 24,981,393 | -0.38% |
| 2025-12-17 | 15.39 | 15.74 | 15.38 | 15.66 | 15.61 | qfq | 2,479,500 | 38,544,366 | 0.71% |
| 2025-12-16 | 15.59 | 15.80 | 15.50 | 15.55 | 15.50 | qfq | 2,376,800 | 37,115,808 | -0.83% |
| 2025-12-15 | 15.81 | 15.99 | 15.68 | 15.68 | 15.63 | qfq | 2,026,000 | 32,120,376 | -1.38% |
| 2025-12-12 | 15.87 | 16.06 | 15.82 | 15.90 | 15.85 | qfq | 2,204,800 | 35,150,953 | 0.00% |
| 2025-12-11 | 16.22 | 16.24 | 15.90 | 15.90 | 15.85 | qfq | 2,207,540 | 35,438,949 | -1.91% |
| 2025-12-10 | 16.27 | 16.34 | 16.06 | 16.21 | 16.16 | qfq | 2,128,500 | 34,500,814 | 0.00% |
| 2025-12-09 | 16.29 | 16.48 | 16.15 | 16.21 | 16.16 | qfq | 2,499,740 | 40,718,711 | -0.86% |
| 2025-12-08 | 16.15 | 16.53 | 16.15 | 16.35 | 16.30 | qfq | 3,214,100 | 52,474,453 | 1.24% |
| 2025-12-05 | 16.19 | 16.19 | 15.98 | 16.15 | 16.10 | qfq | 2,508,040 | 40,315,892 | 0.12% |
| 2025-12-04 | 16.24 | 16.25 | 15.96 | 16.13 | 16.08 | qfq | 1,998,300 | 32,243,691 | 0.12% |
| 2025-12-03 | 16.15 | 16.29 | 16.00 | 16.11 | 16.06 | qfq | 1,582,440 | 25,501,971 | -0.49% |
| 2025-12-02 | 16.38 | 16.40 | 16.17 | 16.19 | 16.14 | qfq | 1,887,640 | 30,643,229 | -1.52% |
| 2025-12-01 | 16.38 | 16.48 | 16.25 | 16.44 | 16.39 | qfq | 2,279,100 | 37,359,943 | 0.86% |
| 2025-11-28 | 16.06 | 16.30 | 15.96 | 16.30 | 16.25 | qfq | 2,129,940 | 34,422,333 | 0.99% |
| 2025-11-27 | 16.12 | 16.28 | 16.05 | 16.14 | 16.09 | qfq | 2,074,040 | 33,569,874 | 0.25% |
| 2025-11-26 | 16.18 | 16.30 | 16.05 | 16.10 | 16.05 | qfq | 2,145,200 | 34,682,201 | -0.19% |
| 2025-11-25 | 16.14 | 16.33 | 16.09 | 16.13 | 16.08 | qfq | 2,953,300 | 47,880,691 | 0.50% |
| 2025-11-24 | 15.88 | 16.17 | 15.73 | 16.05 | 16.00 | qfq | 3,167,240 | 50,474,714 | 2.03% |
| 2025-11-21 | 16.17 | 16.28 | 15.63 | 15.73 | 15.68 | qfq | 3,651,360 | 57,987,052 | -3.08% |
| 2025-11-20 | 16.19 | 16.31 | 16.11 | 16.23 | 16.18 | qfq | 2,468,620 | 40,044,939 | 0.56% |
| 2025-11-19 | 16.50 | 16.62 | 16.12 | 16.14 | 16.09 | qfq | 2,904,620 | 47,207,282 | -2.18% |
| 2025-11-18 | 16.56 | 16.68 | 16.41 | 16.50 | 16.45 | qfq | 2,149,840 | 35,459,538 | -0.72% |
| 2025-11-17 | 16.66 | 16.66 | 16.40 | 16.62 | 16.57 | qfq | 2,414,800 | 39,973,130 | -0.24% |
| 2025-11-14 | 16.82 | 16.97 | 16.65 | 16.66 | 16.61 | qfq | 3,331,400 | 55,964,162 | -1.19% |
| 2025-11-13 | 16.81 | 16.92 | 16.67 | 16.86 | 16.81 | qfq | 2,724,480 | 45,826,052 | -0.12% |
| 2025-11-12 | 16.86 | 17.16 | 16.69 | 16.88 | 16.83 | qfq | 3,749,579 | 63,487,307 | 0.12% |
| 2025-11-11 | 17.07 | 17.10 | 16.72 | 16.86 | 16.81 | qfq | 3,932,420 | 66,368,575 | -1.23% |
| 2025-11-10 | 17.00 | 17.24 | 16.71 | 17.07 | 17.02 | qfq | 4,533,340 | 77,210,287 | 0.95% |
| 2025-11-07 | 17.16 | 17.21 | 16.90 | 16.91 | 16.86 | qfq | 3,942,200 | 67,066,537 | -2.08% |
| 2025-11-06 | 17.32 | 17.32 | 17.15 | 17.27 | 17.22 | qfq | 3,621,120 | 62,396,929 | 0.41% |
| 2025-11-05 | 17.15 | 17.41 | 17.05 | 17.20 | 17.15 | qfq | 3,342,140 | 57,657,259 | -0.17% |
| 2025-11-04 | 17.62 | 17.66 | 17.06 | 17.23 | 17.18 | qfq | 5,553,400 | 95,907,258 | -2.60% |
| 2025-11-03 | 17.70 | 17.96 | 17.40 | 17.69 | 17.64 | qfq | 6,805,420 | 120,119,809 | 1.14% |
| 2025-10-31 | 17.40 | 17.98 | 17.20 | 17.49 | 17.44 | qfq | 7,664,040 | 134,959,122 | 2.22% |
| 2025-10-30 | 17.48 | 17.48 | 17.00 | 17.11 | 17.06 | qfq | 5,000,300 | 85,876,212 | -2.62% |
| 2025-10-29 | 17.32 | 17.68 | 17.16 | 17.57 | 17.52 | qfq | 4,865,240 | 84,514,617 | 1.04% |
| 2025-10-28 | 17.60 | 17.62 | 17.26 | 17.39 | 17.34 | qfq | 5,616,677 | 97,677,235 | -1.64% |
| 2025-10-27 | 17.63 | 18.14 | 17.46 | 17.68 | 17.63 | qfq | 7,327,190 | 129,798,573 | 1.96% |
| 2025-10-24 | 17.10 | 17.48 | 17.10 | 17.34 | 17.29 | qfq | 6,226,340 | 107,725,265 | 1.17% |
| 2025-10-23 | 17.09 | 17.50 | 16.88 | 17.14 | 17.09 | qfq | 8,664,509 | 148,788,348 | 0.29% |
| 2025-10-22 | 17.05 | 18.11 | 16.90 | 17.09 | 17.04 | qfq | 13,450,343 | 233,553,331 | 0.41% |
| 2025-10-21 | 16.94 | 17.09 | 16.71 | 17.02 | 16.97 | qfq | 3,948,300 | 66,863,824 | 1.67% |
| 2025-10-20 | 16.68 | 16.94 | 16.65 | 16.74 | 16.69 | qfq | 3,515,200 | 58,954,419 | 1.95% |
| 2025-10-17 | 17.03 | 17.13 | 16.35 | 16.42 | 16.37 | qfq | 6,740,737 | 112,680,731 | -3.58% |
| 2025-10-16 | 17.47 | 17.47 | 16.94 | 17.03 | 16.98 | qfq | 5,336,619 | 91,487,726 | -2.52% |
| 2025-10-15 | 17.36 | 17.63 | 17.15 | 17.47 | 17.42 | qfq | 4,770,500 | 82,883,664 | 0.98% |
| 2025-10-14 | 18.16 | 18.29 | 17.20 | 17.30 | 17.25 | qfq | 6,871,000 | 121,872,619 | -3.46% |
| 2025-10-13 | 17.10 | 17.95 | 17.03 | 17.92 | 17.86 | qfq | 7,151,520 | 126,067,844 | -2.45% |
| 2025-10-10 | 19.20 | 19.20 | 18.32 | 18.37 | 18.31 | qfq | 8,293,000 | 153,765,448 | -2.44% |
| 2025-10-09 | 19.07 | 19.07 | 18.61 | 18.83 | 18.77 | qfq | 6,008,760 | 113,194,556 | -0.26% |
| 2025-09-30 | 19.14 | 19.22 | 18.86 | 18.88 | 18.82 | qfq | 6,159,700 | 116,955,789 | -1.82% |
| 2025-09-29 | 19.22 | 19.68 | 19.02 | 19.23 | 19.17 | qfq | 6,859,340 | 132,178,244 | 0.05% |
| 2025-09-26 | 19.88 | 19.89 | 19.21 | 19.22 | 19.16 | qfq | 7,225,330 | 140,632,640 | -3.61% |
| 2025-09-25 | 20.49 | 20.59 | 19.76 | 19.94 | 19.88 | qfq | 12,457,160 | 250,203,821 | -2.64% |
| 2025-09-24 | 20.51 | 21.35 | 20.21 | 20.48 | 20.42 | qfq | 12,666,180 | 262,479,779 | -1.49% |
| 2025-09-23 | 20.89 | 21.17 | 20.20 | 20.79 | 20.73 | qfq | 18,190,780 | 375,349,963 | -2.35% |
| 2025-09-22 | 22.93 | 23.77 | 20.47 | 21.29 | 21.22 | qfq | 35,955,137 | 783,940,714 | -5.08% |
| 2025-09-19 | 20.28 | 22.43 | 20.28 | 22.43 | 22.36 | qfq | 33,644,880 | 727,622,657 | 10.00% |
| 2025-09-18 | 21.10 | 22.22 | 19.81 | 20.39 | 20.33 | qfq | 34,454,870 | 730,321,282 | -4.90% |
| 2025-09-17 | 19.69 | 21.44 | 19.45 | 21.44 | 21.37 | qfq | 19,909,280 | 406,833,748 | 10.01% |
| 2025-09-16 | 18.58 | 20.10 | 17.80 | 19.49 | 19.43 | qfq | 18,938,180 | 362,607,219 | 6.50% |
| 2025-09-15 | 18.90 | 19.00 | 18.27 | 18.30 | 18.24 | qfq | 9,290,300 | 172,442,589 | -4.24% |
| 2025-09-12 | 18.39 | 19.74 | 17.83 | 19.11 | 19.05 | qfq | 22,742,480 | 430,538,985 | 4.94% |
| 2025-09-11 | 18.29 | 18.41 | 17.83 | 18.21 | 18.15 | qfq | 7,057,400 | 127,906,065 | -1.14% |
| 2025-09-10 | 18.72 | 18.86 | 18.31 | 18.42 | 18.36 | qfq | 6,950,500 | 128,931,460 | -0.32% |
| 2025-09-09 | 18.82 | 18.96 | 18.24 | 18.48 | 18.42 | qfq | 10,187,040 | 188,886,832 | -1.81% |
| 2025-09-08 | 17.87 | 19.21 | 17.78 | 18.82 | 18.76 | qfq | 19,983,160 | 372,517,098 | 6.75% |
| 2025-09-05 | 17.38 | 17.70 | 17.16 | 17.63 | 17.58 | qfq | 5,742,800 | 100,262,587 | 1.73% |
| 2025-09-04 | 17.55 | 17.95 | 17.06 | 17.33 | 17.28 | qfq | 9,249,110 | 162,307,673 | -1.03% |
| 2025-09-03 | 18.13 | 18.51 | 17.45 | 17.51 | 17.46 | qfq | 7,652,760 | 136,709,277 | -3.15% |
| 2025-09-02 | 18.72 | 18.72 | 17.66 | 18.08 | 18.02 | qfq | 9,956,420 | 179,784,021 | -3.21% |
| 2025-09-01 | 19.50 | 19.54 | 18.55 | 18.68 | 18.62 | qfq | 17,831,463 | 336,186,947 | -3.31% |
| 2025-08-29 | 20.62 | 20.75 | 19.32 | 19.32 | 19.26 | qfq | 20,602,223 | 407,116,253 | -8.17% |
| 2025-08-28 | 22.47 | 22.54 | 20.25 | 21.04 | 20.97 | qfq | 28,559,302 | 602,793,000 | -6.41% |
| 2025-08-27 | 20.50 | 22.48 | 20.38 | 22.48 | 22.41 | qfq | 18,273,243 | 394,002,005 | 9.98% |
| 2025-08-26 | 20.56 | 21.92 | 20.40 | 20.44 | 20.38 | qfq | 14,457,539 | 301,767,425 | -2.06% |
| 2025-08-25 | 21.00 | 21.30 | 20.42 | 20.87 | 20.81 | qfq | 13,389,860 | 279,773,883 | 0.19% |
| 2025-08-22 | 19.98 | 21.12 | 19.95 | 20.83 | 20.77 | qfq | 16,111,460 | 333,580,710 | 3.12% |
| 2025-08-21 | 21.13 | 21.33 | 20.20 | 20.20 | 20.14 | qfq | 23,751,347 | 492,075,725 | -4.45% |
| 2025-08-20 | 20.20 | 22.50 | 20.00 | 21.14 | 21.07 | qfq | 38,542,575 | 831,091,199 | 2.22% |
| 2025-08-19 | 19.15 | 20.68 | 19.15 | 20.68 | 20.62 | qfq | 29,330,560 | 588,199,616 | 10.00% |
| 2025-08-18 | 17.70 | 19.08 | 17.43 | 18.80 | 18.74 | qfq | 21,230,105 | 387,915,518 | 6.27% |
| 2025-08-15 | 16.68 | 17.84 | 16.66 | 17.69 | 17.64 | qfq | 12,628,800 | 219,490,761 | 6.31% |
| 2025-08-14 | 16.65 | 16.70 | 16.30 | 16.64 | 16.59 | qfq | 5,793,548 | 95,874,862 | -0.06% |
| 2025-08-13 | 16.43 | 16.89 | 16.43 | 16.65 | 16.60 | qfq | 6,497,160 | 108,195,125 | 1.03% |
| 2025-08-12 | 16.53 | 16.60 | 16.34 | 16.48 | 16.43 | qfq | 5,548,640 | 91,360,865 | -0.30% |
| 2025-08-11 | 15.80 | 16.95 | 15.71 | 16.53 | 16.48 | qfq | 11,510,000 | 188,886,613 | 4.69% |
| 2025-08-08 | 15.76 | 15.85 | 15.58 | 15.79 | 15.74 | qfq | 2,932,900 | 46,147,450 | 0.19% |
| 2025-08-07 | 15.92 | 15.95 | 15.73 | 15.76 | 15.71 | qfq | 4,445,600 | 70,183,501 | -0.82% |
| 2025-08-06 | 16.00 | 16.03 | 15.70 | 15.89 | 15.84 | qfq | 5,143,020 | 81,736,236 | -0.44% |
| 2025-08-05 | 15.53 | 16.33 | 15.50 | 15.96 | 15.91 | qfq | 10,784,075 | 171,919,806 | 2.64% |
| 2025-08-04 | 14.76 | 15.58 | 14.70 | 15.55 | 15.50 | qfq | 6,646,135 | 101,564,801 | 4.86% |
| 2025-08-01 | 14.92 | 14.92 | 14.70 | 14.83 | 14.78 | qfq | 2,540,400 | 37,604,387 | 0.14% |
| 2025-07-31 | 14.94 | 15.05 | 14.76 | 14.81 | 14.76 | qfq | 3,503,700 | 52,190,594 | -1.00% |
| 2025-07-30 | 15.06 | 15.11 | 14.85 | 14.96 | 14.91 | qfq | 3,166,400 | 47,453,720 | -1.12% |
| 2025-07-29 | 15.04 | 15.20 | 15.04 | 15.13 | 15.08 | qfq | 2,794,120 | 42,238,139 | -0.39% |
| 2025-07-28 | 15.32 | 15.35 | 15.13 | 15.19 | 15.14 | qfq | 3,075,500 | 46,726,728 | -0.52% |
| 2025-07-25 | 15.20 | 15.29 | 15.05 | 15.27 | 15.22 | qfq | 3,495,720 | 53,077,524 | 0.33% |
| 2025-07-24 | 14.90 | 15.55 | 14.80 | 15.22 | 15.17 | qfq | 5,680,440 | 86,224,202 | 2.15% |
| 2025-07-23 | 15.01 | 15.10 | 14.83 | 14.90 | 14.85 | qfq | 3,530,920 | 52,844,116 | -1.00% |
| 2025-07-22 | 15.10 | 15.15 | 14.95 | 15.05 | 15.00 | qfq | 2,525,900 | 37,986,665 | -0.27% |
| 2025-07-21 | 14.84 | 15.12 | 14.82 | 15.09 | 15.04 | qfq | 3,339,980 | 50,034,747 | 0.73% |
| 2025-07-18 | 15.20 | 15.23 | 14.92 | 14.98 | 14.73 | qfq | 3,286,200 | 49,272,055 | -1.12% |
| 2025-07-17 | 15.07 | 15.38 | 14.95 | 15.15 | 14.90 | qfq | 4,095,970 | 61,917,889 | 0.87% |
| 2025-07-16 | 14.92 | 15.07 | 14.85 | 15.02 | 14.77 | qfq | 2,265,300 | 33,981,009 | 0.54% |
| 2025-07-15 | 14.81 | 14.95 | 14.73 | 14.94 | 14.70 | qfq | 2,615,400 | 38,851,777 | 0.47% |
| 2025-07-14 | 14.78 | 14.97 | 14.70 | 14.87 | 14.63 | qfq | 3,004,200 | 44,575,061 | 0.61% |
| 2025-07-11 | 14.58 | 14.91 | 14.49 | 14.78 | 14.54 | qfq | 3,549,140 | 52,174,852 | 1.44% |
| 2025-07-10 | 14.58 | 14.67 | 14.48 | 14.57 | 14.33 | qfq | 1,729,360 | 25,168,267 | -0.61% |
| 2025-07-09 | 14.73 | 14.78 | 14.61 | 14.66 | 14.42 | qfq | 2,382,360 | 35,016,867 | -0.27% |
| 2025-07-08 | 14.60 | 14.73 | 14.46 | 14.70 | 14.46 | qfq | 2,212,900 | 32,477,076 | 1.17% |
| 2025-07-07 | 14.48 | 14.56 | 14.38 | 14.53 | 14.29 | qfq | 1,997,000 | 28,897,241 | 0.28% |
| 2025-07-04 | 14.64 | 14.74 | 14.42 | 14.49 | 14.25 | qfq | 2,458,700 | 35,717,063 | -1.36% |
| 2025-07-03 | 14.62 | 14.82 | 14.56 | 14.69 | 14.45 | qfq | 2,358,800 | 34,688,377 | 0.48% |
| 2025-07-02 | 14.62 | 14.75 | 14.39 | 14.62 | 14.38 | qfq | 3,963,700 | 57,946,464 | 0.41% |
| 2025-07-01 | 14.47 | 14.66 | 14.38 | 14.56 | 14.32 | qfq | 2,680,400 | 38,983,378 | 0.34% |
| 2025-06-30 | 14.23 | 14.53 | 14.20 | 14.51 | 14.27 | qfq | 3,009,800 | 43,446,509 | 2.04% |
| 2025-06-27 | 14.14 | 14.30 | 14.06 | 14.22 | 13.99 | qfq | 2,206,500 | 31,326,992 | 0.64% |
| 2025-06-26 | 14.25 | 14.40 | 14.12 | 14.13 | 13.90 | qfq | 3,036,400 | 43,288,078 | -1.74% |
| 2025-06-25 | 14.25 | 14.40 | 14.18 | 14.38 | 14.14 | qfq | 3,110,400 | 44,505,517 | 1.27% |
| 2025-06-24 | 13.79 | 14.27 | 13.74 | 14.20 | 13.97 | qfq | 3,677,600 | 51,937,314 | 3.42% |
| 2025-06-23 | 13.54 | 13.80 | 13.54 | 13.73 | 13.50 | qfq | 2,236,100 | 30,645,543 | -0.07% |
| 2025-06-20 | 13.85 | 14.09 | 13.66 | 13.74 | 13.51 | qfq | 2,238,400 | 30,896,676 | -0.79% |
| 2025-06-19 | 14.05 | 14.17 | 13.81 | 13.85 | 13.62 | qfq | 2,411,020 | 33,673,522 | -1.35% |
| 2025-06-18 | 14.11 | 14.16 | 13.93 | 14.04 | 13.81 | qfq | 1,632,998 | 22,919,254 | -0.35% |
| 2025-06-17 | 14.22 | 14.22 | 14.02 | 14.09 | 13.86 | qfq | 1,603,400 | 22,587,830 | -0.49% |
| 2025-06-16 | 13.97 | 14.18 | 13.97 | 14.16 | 13.93 | qfq | 2,198,840 | 30,994,987 | 1.43% |
| 2025-06-13 | 14.36 | 14.36 | 13.86 | 13.96 | 13.73 | qfq | 3,746,779 | 52,669,983 | -3.12% |
| 2025-06-12 | 14.49 | 14.57 | 14.35 | 14.41 | 14.17 | qfq | 1,808,680 | 26,121,077 | -0.55% |
| 2025-06-11 | 14.38 | 14.70 | 14.38 | 14.49 | 14.25 | qfq | 2,533,440 | 36,953,895 | 0.35% |
| 2025-06-10 | 14.76 | 14.84 | 14.18 | 14.44 | 14.20 | qfq | 3,897,240 | 56,418,122 | -2.10% |
| 2025-06-09 | 14.55 | 15.08 | 14.51 | 14.75 | 14.51 | qfq | 4,048,175 | 59,758,424 | 1.65% |
| 2025-06-06 | 14.59 | 14.65 | 14.40 | 14.51 | 14.27 | qfq | 2,206,860 | 31,964,299 | -0.48% |
| 2025-06-05 | 14.59 | 14.68 | 14.41 | 14.58 | 14.34 | qfq | 2,987,800 | 43,449,456 | -0.21% |
| 2025-06-04 | 14.39 | 14.70 | 14.38 | 14.61 | 14.37 | qfq | 2,956,759 | 43,099,309 | 1.60% |
| 2025-06-03 | 14.21 | 14.49 | 14.20 | 14.38 | 14.14 | qfq | 2,212,899 | 31,802,816 | -0.69% |
| 2025-05-30 | 14.91 | 14.94 | 14.42 | 14.48 | 14.24 | qfq | 3,028,600 | 44,103,902 | -2.75% |
| 2025-05-29 | 14.61 | 15.02 | 14.59 | 14.89 | 14.65 | qfq | 3,272,980 | 48,653,119 | 1.02% |
| 2025-05-28 | 14.86 | 15.00 | 14.61 | 14.74 | 14.50 | qfq | 2,371,900 | 35,000,802 | -1.27% |
| 2025-05-27 | 15.05 | 15.05 | 14.60 | 14.93 | 14.69 | qfq | 3,385,400 | 50,321,405 | -0.80% |
| 2025-05-26 | 14.80 | 15.20 | 14.75 | 15.05 | 14.80 | qfq | 3,482,440 | 52,204,413 | 1.48% |
| 2025-05-23 | 15.09 | 15.24 | 14.79 | 14.83 | 14.59 | qfq | 3,218,820 | 48,333,694 | -1.98% |
| 2025-05-22 | 15.21 | 15.46 | 15.11 | 15.13 | 14.88 | qfq | 2,706,800 | 41,237,892 | -0.66% |
| 2025-05-21 | 15.45 | 15.50 | 15.22 | 15.23 | 14.98 | qfq | 2,739,660 | 41,935,449 | -1.87% |
| 2025-05-20 | 15.49 | 15.63 | 15.30 | 15.52 | 15.27 | qfq | 2,334,900 | 36,204,505 | 0.19% |
| 2025-05-19 | 15.60 | 15.60 | 15.26 | 15.49 | 15.24 | qfq | 3,468,280 | 53,391,550 | -0.83% |
| 2025-05-16 | 15.53 | 15.98 | 15.45 | 15.62 | 15.36 | qfq | 3,860,600 | 60,683,250 | 0.32% |
| 2025-05-15 | 15.58 | 15.61 | 15.32 | 15.57 | 15.31 | qfq | 3,043,100 | 47,089,131 | -0.32% |
| 2025-05-14 | 15.75 | 15.82 | 15.51 | 15.62 | 15.36 | qfq | 4,950,400 | 77,384,732 | -1.26% |
| 2025-05-13 | 16.25 | 16.26 | 15.74 | 15.82 | 15.56 | qfq | 6,711,187 | 107,065,759 | -1.13% |
| 2025-05-12 | 15.88 | 16.24 | 15.70 | 16.00 | 15.74 | qfq | 8,865,812 | 141,785,904 | 2.04% |
| 2025-05-09 | 15.85 | 16.23 | 15.26 | 15.68 | 15.42 | qfq | 9,899,540 | 155,136,348 | -1.07% |
| 2025-05-08 | 15.62 | 16.12 | 15.61 | 15.85 | 15.59 | qfq | 10,519,612 | 167,082,267 | 1.54% |
| 2025-05-07 | 15.32 | 15.68 | 15.11 | 15.61 | 15.35 | qfq | 9,061,615 | 139,503,197 | 2.36% |
| 2025-05-06 | 14.60 | 15.50 | 14.48 | 15.25 | 15.00 | qfq | 8,349,159 | 125,708,563 | 4.81% |
| 2025-04-30 | 14.16 | 14.66 | 14.16 | 14.55 | 14.31 | qfq | 4,648,400 | 67,266,168 | 2.75% |
| 2025-04-29 | 13.88 | 14.26 | 13.78 | 14.16 | 13.93 | qfq | 3,941,740 | 55,624,232 | 1.58% |
| 2025-04-28 | 14.18 | 14.32 | 13.87 | 13.94 | 13.71 | qfq | 3,054,430 | 42,863,000 | -0.71% |
| 2025-04-25 | 14.04 | 14.21 | 13.95 | 14.04 | 13.81 | qfq | 2,803,952 | 39,434,558 | 0.00% |
| 2025-04-24 | 14.35 | 14.58 | 14.01 | 14.04 | 13.81 | qfq | 3,953,300 | 56,377,736 | -1.75% |
| 2025-04-23 | 14.03 | 14.40 | 14.03 | 14.29 | 14.06 | qfq | 5,261,540 | 74,862,887 | 3.33% |
| 2025-04-22 | 14.02 | 14.09 | 13.77 | 13.83 | 13.60 | qfq | 2,703,900 | 37,496,753 | -1.36% |
| 2025-04-21 | 13.77 | 14.02 | 13.51 | 14.02 | 13.79 | qfq | 3,124,900 | 43,380,260 | 1.82% |
| 2025-04-18 | 13.84 | 13.94 | 13.64 | 13.77 | 13.54 | qfq | 2,086,462 | 28,718,081 | -0.51% |
| 2025-04-17 | 13.70 | 14.04 | 13.68 | 13.84 | 13.61 | qfq | 2,837,400 | 39,491,699 | 0.07% |
| 2025-04-16 | 14.07 | 14.07 | 13.59 | 13.83 | 13.60 | qfq | 3,891,140 | 53,840,011 | -1.78% |
| 2025-04-15 | 14.42 | 14.45 | 14.02 | 14.08 | 13.85 | qfq | 3,879,140 | 54,997,006 | -1.40% |
| 2025-04-14 | 14.23 | 14.49 | 14.14 | 14.28 | 14.05 | qfq | 4,656,200 | 66,643,508 | 1.35% |
| 2025-04-11 | 13.82 | 14.24 | 13.72 | 14.09 | 13.86 | qfq | 5,343,480 | 75,000,776 | 1.81% |
| 2025-04-10 | 13.78 | 14.19 | 13.71 | 13.84 | 13.61 | qfq | 7,094,560 | 98,983,990 | 4.37% |
| 2025-04-09 | 12.78 | 13.35 | 11.78 | 13.26 | 13.04 | qfq | 9,216,280 | 116,810,696 | 1.92% |
| 2025-04-08 | 13.37 | 13.90 | 12.80 | 13.01 | 12.80 | qfq | 10,621,538 | 139,489,969 | -8.51% |
| 2025-04-07 | 14.22 | 14.67 | 14.22 | 14.22 | 13.99 | qfq | 2,351,500 | 33,618,113 | -10.00% |
| 2025-04-03 | 16.17 | 16.44 | 15.72 | 15.80 | 15.54 | qfq | 5,337,700 | 85,294,989 | -4.01% |
| 2025-04-02 | 16.38 | 16.64 | 16.30 | 16.46 | 16.19 | qfq | 2,919,920 | 48,031,481 | 0.18% |
| 2025-04-01 | 16.71 | 16.86 | 16.43 | 16.43 | 16.16 | qfq | 5,174,460 | 85,909,260 | -1.08% |
| 2025-03-31 | 16.40 | 16.61 | 15.88 | 16.61 | 16.34 | qfq | 6,258,386 | 101,605,600 | 0.67% |
| 2025-03-28 | 16.69 | 16.92 | 16.42 | 16.50 | 16.23 | qfq | 4,248,660 | 70,643,924 | -1.08% |
| 2025-03-27 | 16.59 | 17.08 | 16.57 | 16.68 | 16.41 | qfq | 5,507,240 | 92,899,712 | -1.07% |
| 2025-03-26 | 16.62 | 17.20 | 16.58 | 16.86 | 16.58 | qfq | 6,916,180 | 117,013,544 | 2.18% |
| 2025-03-25 | 16.75 | 16.87 | 16.43 | 16.50 | 16.23 | qfq | 5,056,080 | 83,784,759 | -1.73% |
| 2025-03-24 | 17.11 | 17.28 | 16.30 | 16.79 | 16.51 | qfq | 10,930,520 | 183,032,858 | -2.84% |
| 2025-03-21 | 18.81 | 18.93 | 17.17 | 17.28 | 17.00 | qfq | 14,877,980 | 264,854,190 | -9.15% |
| 2025-03-20 | 19.14 | 19.44 | 18.75 | 19.02 | 18.71 | qfq | 9,851,790 | 187,711,332 | -1.76% |
| 2025-03-19 | 18.80 | 19.58 | 18.55 | 19.36 | 19.04 | qfq | 14,254,102 | 272,478,050 | 2.98% |
| 2025-03-18 | 18.50 | 18.96 | 18.40 | 18.80 | 18.49 | qfq | 8,741,320 | 163,291,292 | 1.08% |
| 2025-03-17 | 18.66 | 18.99 | 18.21 | 18.60 | 18.30 | qfq | 8,927,321 | 165,876,890 | 1.09% |
| 2025-03-14 | 18.16 | 18.49 | 17.62 | 18.40 | 18.10 | qfq | 9,991,434 | 180,842,808 | 1.21% |
| 2025-03-13 | 19.44 | 19.44 | 18.01 | 18.18 | 17.88 | qfq | 15,363,062 | 283,950,105 | -6.48% |
| 2025-03-12 | 19.63 | 20.21 | 19.33 | 19.44 | 19.12 | qfq | 15,910,396 | 314,225,850 | -0.97% |
| 2025-03-11 | 19.34 | 19.74 | 18.93 | 19.63 | 19.31 | qfq | 14,372,548 | 277,453,508 | -0.96% |
| 2025-03-10 | 19.40 | 20.25 | 19.35 | 19.82 | 19.50 | qfq | 16,208,426 | 321,293,258 | 1.69% |
| 2025-03-07 | 20.26 | 21.00 | 19.40 | 19.49 | 19.17 | qfq | 24,693,690 | 492,300,677 | -4.04% |
| 2025-03-06 | 18.53 | 20.31 | 18.46 | 20.31 | 19.98 | qfq | 11,325,620 | 222,817,531 | 10.02% |
| 2025-03-05 | 18.70 | 18.88 | 18.10 | 18.46 | 18.16 | qfq | 15,788,958 | 290,831,413 | -2.84% |
| 2025-03-04 | 17.68 | 19.86 | 17.52 | 19.00 | 18.69 | qfq | 21,959,549 | 415,409,522 | 4.57% |
| 2025-03-03 | 17.48 | 18.58 | 17.28 | 18.17 | 17.87 | qfq | 18,753,386 | 335,888,190 | 3.83% |
| 2025-02-28 | 17.99 | 18.80 | 17.30 | 17.50 | 17.21 | qfq | 22,735,227 | 410,598,217 | -2.56% |
| 2025-02-27 | 19.97 | 19.99 | 17.80 | 17.96 | 17.67 | qfq | 33,204,224 | 617,850,615 | -6.12% |
| 2025-02-26 | 17.26 | 19.13 | 17.20 | 19.13 | 18.82 | qfq | 17,323,204 | 318,644,099 | 10.01% |
| 2025-02-25 | 16.96 | 17.90 | 16.59 | 17.39 | 17.10 | qfq | 22,404,358 | 386,593,187 | 0.64% |
| 2025-02-24 | 16.59 | 17.28 | 15.95 | 17.28 | 17.00 | qfq | 25,651,528 | 427,608,315 | 4.54% |
| 2025-02-21 | 16.25 | 16.78 | 16.20 | 16.53 | 16.26 | qfq | 16,458,521 | 273,002,113 | 1.29% |
| 2025-02-20 | 16.32 | 16.70 | 16.23 | 16.32 | 16.05 | qfq | 12,628,320 | 207,182,906 | 0.12% |
| 2025-02-19 | 15.75 | 16.34 | 15.75 | 16.30 | 16.03 | qfq | 14,061,600 | 227,353,768 | 2.84% |
| 2025-02-18 | 16.36 | 16.57 | 15.82 | 15.85 | 15.59 | qfq | 14,846,301 | 240,255,940 | -2.94% |
| 2025-02-17 | 16.49 | 16.68 | 16.10 | 16.33 | 16.06 | qfq | 14,705,826 | 240,259,348 | 0.06% |
| 2025-02-14 | 17.21 | 17.30 | 16.24 | 16.32 | 16.05 | qfq | 23,384,409 | 388,954,054 | -5.66% |
| 2025-02-13 | 17.62 | 18.92 | 17.24 | 17.30 | 17.02 | qfq | 37,727,100 | 679,613,222 | 0.58% |
| 2025-02-12 | 15.61 | 17.20 | 15.33 | 17.20 | 16.92 | qfq | 11,268,100 | 182,318,534 | 9.97% |
| 2025-02-11 | 15.53 | 15.69 | 15.33 | 15.64 | 15.38 | qfq | 6,733,581 | 104,521,882 | -0.38% |
| 2025-02-10 | 15.88 | 15.96 | 15.52 | 15.70 | 15.44 | qfq | 7,968,665 | 124,815,796 | -1.07% |
| 2025-02-07 | 15.61 | 16.12 | 15.45 | 15.87 | 15.61 | qfq | 13,299,504 | 209,919,914 | 1.02% |
| 2025-02-06 | 14.76 | 15.77 | 14.73 | 15.71 | 15.45 | qfq | 13,967,280 | 215,371,696 | 6.01% |
| 2025-02-05 | 14.85 | 15.00 | 14.75 | 14.82 | 14.58 | qfq | 4,910,300 | 72,843,074 | 0.47% |
| 2025-01-27 | 15.05 | 15.10 | 14.72 | 14.75 | 14.51 | qfq | 5,325,700 | 79,272,632 | -2.06% |
| 2025-01-24 | 14.96 | 15.13 | 14.80 | 15.06 | 14.81 | qfq | 7,675,729 | 115,163,723 | 0.60% |
| 2025-01-23 | 15.24 | 15.44 | 14.94 | 14.97 | 14.72 | qfq | 7,958,750 | 120,791,244 | -0.80% |
| 2025-01-22 | 15.40 | 15.45 | 14.97 | 15.09 | 14.84 | qfq | 8,725,620 | 132,154,556 | -2.96% |
| 2025-01-21 | 15.32 | 15.76 | 15.00 | 15.55 | 15.30 | qfq | 13,148,332 | 202,335,959 | 1.44% |
| 2025-01-20 | 15.44 | 15.60 | 15.24 | 15.33 | 15.08 | qfq | 10,572,390 | 162,662,402 | 0.79% |
| 2025-01-17 | 15.15 | 15.65 | 14.99 | 15.21 | 14.96 | qfq | 11,222,080 | 170,785,964 | 0.46% |
| 2025-01-16 | 15.13 | 15.33 | 14.88 | 15.14 | 14.89 | qfq | 12,857,160 | 194,649,813 | 1.20% |
| 2025-01-15 | 15.05 | 15.34 | 14.76 | 14.96 | 14.71 | qfq | 21,526,644 | 323,751,185 | 1.98% |
| 2025-01-14 | 13.37 | 14.67 | 13.37 | 14.67 | 14.43 | qfq | 10,564,845 | 151,224,766 | 9.97% |
| 2025-01-13 | 13.50 | 13.66 | 13.09 | 13.34 | 13.12 | qfq | 6,737,240 | 90,114,280 | -3.12% |
| 2025-01-10 | 14.47 | 14.64 | 13.77 | 13.77 | 13.54 | qfq | 9,147,700 | 130,057,035 | -4.90% |
| 2025-01-09 | 14.12 | 14.63 | 14.12 | 14.48 | 14.24 | qfq | 8,252,220 | 119,294,298 | 1.19% |
| 2025-01-08 | 14.25 | 14.55 | 13.67 | 14.31 | 14.08 | qfq | 9,309,760 | 131,558,864 | 0.21% |
| 2025-01-07 | 13.87 | 14.30 | 13.76 | 14.28 | 14.05 | qfq | 6,659,239 | 94,015,967 | 2.73% |
| 2025-01-06 | 13.54 | 14.03 | 13.36 | 13.90 | 13.67 | qfq | 6,865,879 | 94,665,650 | 2.28% |
| 2025-01-03 | 14.21 | 14.60 | 13.53 | 13.59 | 13.37 | qfq | 9,164,924 | 128,465,996 | -5.10% |
| 2025-01-02 | 14.18 | 14.80 | 14.03 | 14.32 | 14.09 | qfq | 8,573,384 | 122,902,505 | 1.06% |
| 2024-12-31 | 14.68 | 15.05 | 14.12 | 14.17 | 13.94 | qfq | 9,652,220 | 140,136,800 | -4.51% |
| 2024-12-30 | 14.52 | 15.17 | 14.40 | 14.84 | 14.60 | qfq | 11,083,347 | 163,466,859 | 1.09% |
| 2024-12-27 | 14.94 | 15.28 | 14.67 | 14.68 | 14.44 | qfq | 12,817,054 | 190,799,096 | -1.61% |
| 2024-12-26 | 14.59 | 15.08 | 14.48 | 14.92 | 14.68 | qfq | 14,653,200 | 218,483,743 | 1.77% |
| 2024-12-25 | 14.49 | 14.86 | 14.19 | 14.66 | 14.42 | qfq | 13,913,800 | 202,564,098 | -0.20% |
| 2024-12-24 | 13.98 | 14.69 | 13.98 | 14.69 | 14.45 | qfq | 15,368,438 | 221,201,168 | 5.68% |
| 2024-12-23 | 14.45 | 14.63 | 13.83 | 13.90 | 13.67 | qfq | 11,761,820 | 166,311,820 | -5.44% |
| 2024-12-20 | 14.20 | 15.09 | 14.15 | 14.70 | 14.46 | qfq | 19,327,919 | 282,199,155 | 2.58% |
| 2024-12-19 | 13.75 | 14.80 | 13.52 | 14.33 | 14.10 | qfq | 18,557,940 | 263,198,271 | 2.72% |
| 2024-12-18 | 13.22 | 14.62 | 13.13 | 13.95 | 13.72 | qfq | 17,940,515 | 249,309,282 | 4.97% |
| 2024-12-17 | 14.07 | 14.07 | 13.25 | 13.29 | 13.07 | qfq | 8,611,540 | 116,846,309 | -4.59% |
| 2024-12-16 | 14.09 | 14.30 | 13.86 | 13.93 | 13.70 | qfq | 6,626,403 | 93,098,855 | -1.90% |
| 2024-12-13 | 14.40 | 14.46 | 14.06 | 14.20 | 13.97 | qfq | 9,566,940 | 136,185,864 | -1.39% |
| 2024-12-12 | 14.52 | 14.52 | 14.21 | 14.40 | 14.16 | qfq | 7,707,540 | 110,752,264 | -1.23% |
| 2024-12-11 | 14.43 | 14.73 | 14.20 | 14.58 | 14.34 | qfq | 10,509,900 | 151,858,188 | 0.21% |
| 2024-12-10 | 14.85 | 15.10 | 14.52 | 14.55 | 14.31 | qfq | 13,263,518 | 195,175,050 | 0.21% |
| 2024-12-09 | 14.36 | 14.82 | 14.21 | 14.52 | 14.28 | qfq | 19,458,647 | 282,303,074 | -3.20% |
| 2024-12-06 | 14.26 | 15.82 | 13.87 | 15.00 | 14.75 | qfq | 34,728,376 | 518,574,978 | 4.31% |
| 2024-12-05 | 14.10 | 14.50 | 13.99 | 14.38 | 14.14 | qfq | 12,113,740 | 172,878,985 | 1.84% |
| 2024-12-04 | 13.90 | 14.70 | 13.71 | 14.12 | 13.89 | qfq | 15,056,107 | 214,692,081 | 0.79% |
| 2024-12-03 | 14.60 | 14.60 | 14.01 | 14.01 | 13.78 | qfq | 20,187,632 | 288,543,033 | 0.07% |
| 2024-12-02 | 13.68 | 14.27 | 13.47 | 14.00 | 13.77 | qfq | 22,934,411 | 317,402,041 | 2.49% |
| 2024-11-29 | 12.32 | 13.66 | 12.30 | 13.66 | 13.44 | qfq | 12,466,540 | 166,328,779 | 9.98% |
| 2024-11-28 | 12.74 | 12.75 | 12.36 | 12.42 | 12.22 | qfq | 4,369,860 | 54,622,848 | -2.05% |
| 2024-11-27 | 12.20 | 12.68 | 11.94 | 12.68 | 12.47 | qfq | 5,320,980 | 65,601,561 | 3.68% |
| 2024-11-26 | 12.58 | 12.58 | 12.20 | 12.23 | 12.03 | qfq | 5,147,100 | 63,629,766 | -3.01% |
| 2024-11-25 | 12.60 | 12.82 | 12.37 | 12.61 | 12.40 | qfq | 6,647,448 | 83,747,876 | -1.02% |
| 2024-11-22 | 12.94 | 13.80 | 12.64 | 12.74 | 12.53 | qfq | 9,503,820 | 124,856,666 | -1.85% |
| 2024-11-21 | 13.29 | 13.29 | 12.88 | 12.98 | 12.77 | qfq | 8,353,200 | 108,980,347 | -2.70% |
| 2024-11-20 | 12.96 | 13.44 | 12.82 | 13.34 | 13.12 | qfq | 9,670,858 | 127,876,026 | 2.93% |
| 2024-11-19 | 12.58 | 13.25 | 12.58 | 12.96 | 12.75 | qfq | 9,824,868 | 125,753,349 | -1.07% |
| 2024-11-18 | 14.25 | 14.25 | 13.10 | 13.10 | 12.89 | qfq | 17,067,243 | 230,472,352 | -9.97% |
| 2024-11-15 | 14.30 | 15.02 | 13.91 | 14.55 | 14.31 | qfq | 22,561,639 | 325,511,864 | 1.75% |
| 2024-11-14 | 14.11 | 14.75 | 13.91 | 14.30 | 14.07 | qfq | 21,531,119 | 309,265,655 | -0.21% |
| 2024-11-13 | 13.89 | 14.68 | 13.40 | 14.33 | 14.10 | qfq | 16,378,140 | 228,873,980 | 3.24% |
| 2024-11-12 | 13.78 | 14.10 | 13.71 | 13.88 | 13.65 | qfq | 9,768,079 | 135,649,922 | 0.29% |
| 2024-11-11 | 13.60 | 13.88 | 13.58 | 13.84 | 13.61 | qfq | 10,600,319 | 145,619,317 | 1.02% |
| 2024-11-08 | 13.85 | 14.05 | 13.70 | 13.70 | 13.48 | qfq | 11,364,399 | 157,122,276 | -1.08% |
| 2024-11-07 | 14.05 | 14.08 | 13.62 | 13.85 | 13.62 | qfq | 14,140,720 | 195,092,510 | -2.53% |
| 2024-11-06 | 14.18 | 14.41 | 14.01 | 14.21 | 13.98 | qfq | 20,540,710 | 291,546,526 | -3.60% |
| 2024-11-05 | 14.10 | 15.28 | 13.94 | 14.74 | 14.50 | qfq | 33,297,963 | 486,813,095 | 6.12% |
| 2024-11-04 | 12.99 | 13.89 | 12.80 | 13.89 | 13.66 | qfq | 9,895,730 | 134,439,372 | 9.98% |
| 2024-11-01 | 13.12 | 13.35 | 12.56 | 12.63 | 12.42 | qfq | 8,061,520 | 103,795,987 | -5.39% |
| 2024-10-31 | 12.92 | 13.35 | 12.71 | 13.35 | 13.13 | qfq | 12,934,810 | 169,661,537 | 3.33% |
| 2024-10-30 | 12.63 | 13.11 | 12.51 | 12.92 | 12.71 | qfq | 7,559,738 | 97,012,590 | 1.73% |
| 2024-10-29 | 12.86 | 12.93 | 12.56 | 12.70 | 12.49 | qfq | 6,722,480 | 85,601,247 | -1.47% |
| 2024-10-28 | 12.97 | 13.10 | 12.83 | 12.89 | 12.68 | qfq | 5,911,773 | 76,527,254 | 0.16% |
| 2024-10-25 | 12.79 | 13.04 | 12.76 | 12.87 | 12.66 | qfq | 3,550,749 | 45,722,179 | 0.23% |
| 2024-10-24 | 12.88 | 13.02 | 12.76 | 12.84 | 12.63 | qfq | 2,891,971 | 37,196,719 | -0.85% |
| 2024-10-23 | 13.19 | 13.19 | 12.88 | 12.95 | 12.74 | qfq | 5,058,580 | 65,684,358 | -1.89% |
| 2024-10-22 | 13.15 | 13.29 | 12.86 | 13.20 | 12.98 | qfq | 6,215,300 | 81,387,018 | 2.40% |
| 2024-10-21 | 13.10 | 13.12 | 12.73 | 12.89 | 12.68 | qfq | 3,885,035 | 50,130,296 | -0.69% |
| 2024-10-18 | 12.74 | 13.15 | 12.72 | 12.98 | 12.77 | qfq | 4,168,472 | 54,202,545 | 1.01% |
| 2024-10-17 | 12.97 | 13.20 | 12.72 | 12.85 | 12.64 | qfq | 3,014,060 | 38,988,998 | -1.00% |
| 2024-10-16 | 12.80 | 12.98 | 12.63 | 12.98 | 12.77 | qfq | 3,949,650 | 50,649,491 | -0.08% |
| 2024-10-15 | 13.39 | 13.76 | 12.99 | 12.99 | 12.78 | qfq | 3,941,204 | 52,028,258 | -3.06% |
| 2024-10-14 | 13.40 | 13.55 | 12.80 | 13.40 | 13.18 | qfq | 5,184,328 | 68,489,233 | 0.00% |
| 2024-10-11 | 13.62 | 13.88 | 13.30 | 13.40 | 13.18 | qfq | 5,321,992 | 72,356,981 | -1.69% |
| 2024-10-10 | 13.21 | 13.76 | 13.17 | 13.63 | 13.41 | qfq | 6,626,363 | 89,566,698 | 2.48% |
| 2024-10-09 | 14.74 | 14.74 | 13.17 | 13.30 | 13.08 | qfq | 10,050,943 | 137,938,916 | -9.09% |
| 2024-10-08 | 15.94 | 15.94 | 13.87 | 14.63 | 14.39 | qfq | 14,185,876 | 208,967,151 | 0.83% |
| 2024-09-30 | 13.47 | 14.51 | 13.43 | 14.51 | 14.27 | qfq | 10,459,866 | 146,920,175 | 9.92% |
| 2024-09-27 | 12.60 | 13.22 | 12.59 | 13.20 | 12.98 | qfq | 4,000,620 | 51,456,421 | 5.52% |
| 2024-09-26 | 12.27 | 12.54 | 12.04 | 12.51 | 12.30 | qfq | 5,235,710 | 64,538,643 | 1.71% |
| 2024-09-25 | 12.16 | 12.74 | 12.14 | 12.30 | 12.10 | qfq | 3,929,846 | 48,935,960 | 1.15% |
| 2024-09-24 | 11.94 | 12.22 | 11.62 | 12.16 | 11.96 | qfq | 3,666,373 | 43,809,963 | 1.33% |
| 2024-09-23 | 12.67 | 12.88 | 11.92 | 12.00 | 11.80 | qfq | 4,873,443 | 59,667,789 | -5.88% |
| 2024-09-20 | 12.71 | 12.89 | 12.61 | 12.75 | 12.54 | qfq | 1,494,280 | 19,054,444 | 0.31% |
| 2024-09-19 | 12.70 | 12.98 | 12.58 | 12.71 | 12.50 | qfq | 2,691,900 | 34,448,383 | 1.27% |
| 2024-09-18 | 13.67 | 13.70 | 12.41 | 12.55 | 12.34 | qfq | 6,286,446 | 79,977,673 | -8.99% |
| 2024-09-13 | 13.94 | 13.94 | 13.56 | 13.79 | 13.56 | qfq | 1,870,543 | 25,670,954 | -0.65% |
| 2024-09-12 | 14.12 | 14.20 | 13.86 | 13.88 | 13.65 | qfq | 2,315,980 | 32,423,963 | -1.70% |
| 2024-09-11 | 14.09 | 14.16 | 13.90 | 14.12 | 13.89 | qfq | 1,617,000 | 22,707,263 | -0.70% |
| 2024-09-10 | 14.05 | 14.33 | 13.80 | 14.22 | 13.99 | qfq | 3,115,700 | 43,894,902 | 2.30% |
| 2024-09-09 | 14.31 | 14.31 | 13.85 | 13.90 | 13.67 | qfq | 3,521,298 | 49,318,081 | -3.34% |
| 2024-09-06 | 14.50 | 14.60 | 14.18 | 14.38 | 14.14 | qfq | 2,726,689 | 39,190,898 | -0.48% |
| 2024-09-05 | 14.38 | 14.50 | 14.30 | 14.45 | 14.21 | qfq | 1,674,060 | 24,104,039 | 0.70% |
| 2024-09-04 | 14.59 | 14.60 | 14.28 | 14.35 | 14.11 | qfq | 2,324,720 | 33,505,641 | -1.58% |
| 2024-09-03 | 14.55 | 14.73 | 14.19 | 14.58 | 14.34 | qfq | 3,636,540 | 52,746,979 | 0.21% |
| 2024-09-02 | 14.85 | 14.90 | 14.48 | 14.55 | 14.31 | qfq | 3,001,320 | 44,113,896 | -2.02% |
| 2024-08-30 | 14.77 | 15.02 | 14.73 | 14.85 | 14.61 | qfq | 5,569,860 | 82,963,542 | 0.13% |
| 2024-08-29 | 14.79 | 14.95 | 14.65 | 14.83 | 14.59 | qfq | 3,739,920 | 55,331,032 | 0.20% |
| 2024-08-28 | 14.66 | 14.95 | 14.50 | 14.80 | 14.56 | qfq | 3,812,400 | 56,468,076 | 0.75% |
| 2024-08-27 | 15.00 | 15.02 | 14.43 | 14.69 | 14.45 | qfq | 7,265,740 | 107,053,732 | -1.87% |
| 2024-08-26 | 14.34 | 15.00 | 14.34 | 14.97 | 14.72 | qfq | 12,125,535 | 179,714,804 | 3.60% |
| 2024-08-23 | 14.18 | 14.54 | 14.11 | 14.45 | 14.21 | qfq | 3,885,220 | 55,972,260 | 1.90% |
| 2024-08-22 | 14.18 | 14.27 | 13.65 | 14.18 | 13.95 | qfq | 3,816,580 | 53,498,784 | 0.07% |
| 2024-08-21 | 14.09 | 14.29 | 14.04 | 14.17 | 13.94 | qfq | 3,378,000 | 47,959,820 | 0.07% |
| 2024-08-20 | 14.35 | 14.43 | 13.69 | 14.16 | 13.93 | qfq | 5,598,100 | 79,040,599 | -1.32% |
| 2024-08-19 | 14.59 | 14.71 | 14.20 | 14.35 | 14.11 | qfq | 3,986,359 | 57,361,286 | -1.91% |
| 2024-08-16 | 14.27 | 14.70 | 14.16 | 14.63 | 14.39 | qfq | 6,609,620 | 95,843,749 | 2.31% |
| 2024-08-15 | 14.06 | 14.50 | 14.04 | 14.30 | 14.07 | qfq | 4,652,280 | 66,330,249 | 1.06% |
| 2024-08-14 | 13.88 | 14.26 | 13.39 | 14.15 | 13.92 | qfq | 5,940,900 | 81,653,907 | 1.95% |
| 2024-08-13 | 13.63 | 13.88 | 13.56 | 13.88 | 13.65 | qfq | 1,514,160 | 20,826,901 | 1.31% |
| 2024-08-12 | 13.60 | 13.75 | 13.41 | 13.70 | 13.48 | qfq | 1,449,600 | 19,709,972 | 0.00% |
| 2024-08-09 | 13.81 | 14.00 | 13.66 | 13.70 | 13.48 | qfq | 1,759,800 | 24,352,658 | -1.44% |
| 2024-08-08 | 13.82 | 14.06 | 13.75 | 13.90 | 13.67 | qfq | 2,651,860 | 36,872,503 | 0.36% |
| 2024-08-07 | 13.95 | 14.06 | 13.76 | 13.85 | 13.62 | qfq | 2,159,040 | 30,035,826 | -0.43% |
| 2024-08-06 | 14.02 | 14.18 | 13.77 | 13.91 | 13.68 | qfq | 3,511,140 | 49,010,028 | 0.00% |
| 2024-08-05 | 14.00 | 14.35 | 13.86 | 13.91 | 13.68 | qfq | 3,626,300 | 51,068,696 | -1.35% |
| 2024-08-02 | 14.81 | 15.15 | 13.95 | 14.10 | 13.87 | qfq | 10,240,745 | 149,853,127 | -5.56% |
| 2024-08-01 | 15.18 | 15.30 | 14.78 | 14.93 | 14.69 | qfq | 7,398,740 | 111,331,919 | -1.78% |
| 2024-07-31 | 14.40 | 15.20 | 14.39 | 15.20 | 14.95 | qfq | 9,357,300 | 138,944,601 | 5.63% |
| 2024-07-30 | 14.59 | 14.59 | 14.30 | 14.39 | 14.15 | qfq | 3,132,964 | 45,083,278 | -0.76% |
| 2024-07-29 | 14.36 | 14.75 | 14.24 | 14.50 | 14.26 | qfq | 5,587,137 | 80,877,383 | 0.49% |
| 2024-07-26 | 14.00 | 14.45 | 13.89 | 14.43 | 14.19 | qfq | 7,378,000 | 105,147,145 | 4.34% |
| 2024-07-25 | 13.90 | 13.95 | 13.70 | 13.83 | 13.60 | qfq | 1,608,640 | 22,210,599 | -0.72% |
| 2024-07-24 | 14.22 | 14.23 | 13.86 | 13.93 | 13.70 | qfq | 2,822,200 | 39,657,939 | -1.62% |
| 2024-07-23 | 14.07 | 14.21 | 13.71 | 14.16 | 13.93 | qfq | 4,980,500 | 69,970,193 | 0.64% |
| 2024-07-22 | 14.06 | 14.17 | 13.85 | 14.07 | 13.84 | qfq | 2,459,540 | 34,508,983 | 0.21% |
| 2024-07-19 | 14.14 | 14.20 | 14.00 | 14.04 | 13.81 | qfq | 1,482,600 | 20,855,021 | -0.78% |
| 2024-07-18 | 14.19 | 14.35 | 13.86 | 14.15 | 13.92 | qfq | 3,587,580 | 50,507,986 | -0.84% |
| 2024-07-17 | 14.05 | 14.37 | 13.75 | 14.27 | 14.04 | qfq | 4,190,780 | 59,265,412 | 1.49% |
| 2024-07-16 | 14.05 | 14.15 | 13.88 | 14.06 | 13.83 | qfq | 1,838,480 | 25,773,888 | -0.07% |
| 2024-07-15 | 14.62 | 14.65 | 13.90 | 14.07 | 13.84 | qfq | 3,327,220 | 47,085,415 | -2.76% |
| 2024-07-12 | 14.48 | 14.68 | 14.20 | 14.47 | 14.23 | qfq | 2,670,000 | 38,474,399 | -0.14% |
| 2024-07-11 | 14.42 | 14.58 | 14.26 | 14.49 | 14.25 | qfq | 3,386,980 | 48,915,779 | 1.61% |
| 2024-07-10 | 14.18 | 14.50 | 13.88 | 14.26 | 14.03 | qfq | 4,694,880 | 66,973,308 | 0.28% |
| 2024-07-09 | 13.64 | 14.36 | 13.42 | 14.22 | 13.99 | qfq | 4,786,250 | 66,801,154 | 5.33% |
| 2024-07-08 | 14.11 | 14.16 | 13.34 | 13.50 | 13.28 | qfq | 3,319,180 | 45,416,228 | -5.92% |
| 2024-07-05 | 14.30 | 14.42 | 13.83 | 14.35 | 13.82 | qfq | 3,727,280 | 52,778,556 | 1.20% |
| 2024-07-04 | 14.42 | 14.73 | 14.09 | 14.18 | 13.66 | qfq | 3,399,380 | 48,801,072 | -2.34% |
| 2024-07-03 | 14.60 | 14.76 | 14.41 | 14.52 | 13.98 | qfq | 2,926,800 | 42,694,809 | 0.00% |
| 2024-07-02 | 14.85 | 14.86 | 14.43 | 14.52 | 13.98 | qfq | 4,123,100 | 60,229,369 | -3.14% |
| 2024-07-01 | 14.76 | 15.10 | 14.61 | 14.99 | 14.44 | qfq | 5,507,380 | 81,998,510 | 1.56% |
| 2024-06-28 | 15.20 | 15.42 | 14.12 | 14.76 | 14.22 | qfq | 8,420,760 | 125,175,403 | -2.89% |
| 2024-06-27 | 16.61 | 16.75 | 14.92 | 15.20 | 14.64 | qfq | 13,216,520 | 209,117,530 | -8.16% |
| 2024-06-26 | 15.81 | 16.80 | 15.70 | 16.55 | 15.94 | qfq | 12,369,640 | 202,410,922 | 4.75% |
| 2024-06-25 | 15.52 | 15.89 | 15.50 | 15.80 | 15.22 | qfq | 5,173,620 | 81,417,332 | 0.96% |
| 2024-06-24 | 15.80 | 15.95 | 15.18 | 15.65 | 15.07 | qfq | 8,922,710 | 140,114,423 | -3.40% |
| 2024-06-21 | 15.68 | 16.48 | 15.46 | 16.20 | 15.60 | qfq | 10,428,480 | 165,768,579 | 3.51% |
| 2024-06-20 | 15.56 | 15.85 | 15.35 | 15.65 | 15.07 | qfq | 7,218,220 | 112,861,553 | 0.58% |
| 2024-06-19 | 14.59 | 15.90 | 14.35 | 15.56 | 14.99 | qfq | 10,663,670 | 161,982,972 | 6.58% |
| 2024-06-18 | 14.26 | 14.76 | 14.26 | 14.60 | 14.06 | qfq | 2,613,920 | 38,044,753 | 1.53% |
| 2024-06-17 | 14.69 | 14.85 | 14.29 | 14.38 | 13.85 | qfq | 2,702,540 | 39,329,649 | -2.18% |
| 2024-06-14 | 14.81 | 15.13 | 14.60 | 14.70 | 14.16 | qfq | 3,698,580 | 54,635,773 | -1.34% |
| 2024-06-13 | 15.10 | 15.10 | 14.70 | 14.90 | 14.35 | qfq | 2,715,400 | 40,503,295 | -0.33% |
| 2024-06-12 | 14.47 | 15.08 | 14.43 | 14.95 | 14.40 | qfq | 4,173,940 | 61,878,835 | 3.53% |
| 2024-06-11 | 14.29 | 14.45 | 14.00 | 14.44 | 13.91 | qfq | 2,578,754 | 36,745,220 | 1.26% |
| 2024-06-07 | 14.44 | 14.59 | 14.12 | 14.26 | 13.73 | qfq | 3,070,220 | 43,903,780 | -2.60% |
| 2024-06-06 | 14.64 | 14.67 | 13.88 | 14.64 | 14.10 | qfq | 4,934,100 | 70,224,931 | 0.00% |
| 2024-06-05 | 14.86 | 15.06 | 14.52 | 14.64 | 14.10 | qfq | 3,320,240 | 48,958,655 | -1.41% |
| 2024-06-04 | 14.95 | 15.03 | 14.57 | 14.85 | 14.30 | qfq | 2,407,990 | 35,576,203 | -0.74% |
| 2024-06-03 | 15.18 | 15.18 | 14.86 | 14.96 | 14.41 | qfq | 2,404,280 | 36,027,777 | -0.99% |
| 2024-05-31 | 14.80 | 15.25 | 14.80 | 15.11 | 14.55 | qfq | 2,983,620 | 44,880,783 | 2.16% |
| 2024-05-30 | 14.91 | 15.05 | 14.67 | 14.79 | 14.24 | qfq | 1,997,564 | 29,704,904 | -0.80% |
| 2024-05-29 | 14.93 | 15.01 | 14.76 | 14.91 | 14.36 | qfq | 1,979,320 | 29,493,595 | -0.33% |
| 2024-05-28 | 15.11 | 15.35 | 14.90 | 14.96 | 14.41 | qfq | 2,400,520 | 36,265,557 | -2.29% |
| 2024-05-27 | 15.10 | 15.33 | 14.98 | 15.31 | 14.75 | qfq | 2,789,100 | 42,296,113 | 1.32% |
| 2024-05-24 | 15.55 | 15.69 | 15.08 | 15.11 | 14.55 | qfq | 5,328,187 | 81,672,652 | -3.88% |
| 2024-05-23 | 15.58 | 16.12 | 15.42 | 15.72 | 15.14 | qfq | 5,890,060 | 92,878,768 | 0.90% |
| 2024-05-22 | 15.59 | 15.70 | 15.46 | 15.58 | 15.01 | qfq | 3,011,440 | 46,832,257 | -0.26% |
| 2024-05-21 | 15.50 | 15.81 | 15.35 | 15.62 | 15.04 | qfq | 3,488,671 | 54,470,338 | 0.26% |
| 2024-05-20 | 15.76 | 15.78 | 15.30 | 15.58 | 15.01 | qfq | 5,529,384 | 85,936,647 | -0.45% |
| 2024-05-17 | 15.84 | 15.95 | 15.50 | 15.65 | 15.07 | qfq | 6,279,120 | 98,332,695 | -2.19% |
| 2024-05-16 | 16.28 | 16.58 | 15.90 | 16.00 | 15.41 | qfq | 7,385,500 | 119,745,157 | -2.79% |
| 2024-05-15 | 16.71 | 16.90 | 16.41 | 16.46 | 15.85 | qfq | 8,134,580 | 135,048,465 | -1.56% |
| 2024-05-14 | 16.10 | 17.10 | 16.02 | 16.72 | 16.10 | qfq | 13,198,140 | 217,866,331 | 3.59% |
| 2024-05-13 | 16.10 | 16.35 | 15.89 | 16.14 | 15.55 | qfq | 8,575,645 | 137,881,834 | 0.69% |
| 2024-05-10 | 16.01 | 16.25 | 15.72 | 16.03 | 15.44 | qfq | 8,145,311 | 129,849,758 | -0.43% |
| 2024-05-09 | 16.09 | 16.41 | 15.80 | 16.10 | 15.51 | qfq | 11,460,640 | 184,210,235 | 0.06% |
| 2024-05-08 | 15.79 | 16.74 | 15.71 | 16.09 | 15.50 | qfq | 18,849,720 | 305,504,497 | 0.56% |
| 2024-05-07 | 16.62 | 16.62 | 15.50 | 16.00 | 15.41 | qfq | 24,534,676 | 390,448,651 | -1.84% |
| 2024-05-06 | 14.87 | 16.30 | 14.87 | 16.30 | 15.70 | qfq | 9,885,020 | 154,131,956 | 9.99% |
| 2024-04-30 | 14.90 | 15.05 | 14.55 | 14.82 | 14.27 | qfq | 7,156,120 | 106,267,827 | -0.87% |
| 2024-04-29 | 14.63 | 15.01 | 14.53 | 14.95 | 14.40 | qfq | 7,538,160 | 112,150,989 | 3.03% |
| 2024-04-26 | 14.80 | 14.88 | 14.48 | 14.51 | 13.98 | qfq | 6,561,020 | 96,195,060 | -2.29% |
| 2024-04-25 | 14.50 | 15.05 | 14.32 | 14.85 | 14.30 | qfq | 9,376,740 | 139,193,684 | 2.27% |
| 2024-04-24 | 14.30 | 14.54 | 14.11 | 14.52 | 13.98 | qfq | 5,517,484 | 79,346,677 | 1.26% |
| 2024-04-23 | 14.07 | 14.46 | 14.01 | 14.34 | 13.81 | qfq | 4,681,840 | 66,800,397 | 0.99% |
| 2024-04-22 | 14.19 | 14.64 | 13.90 | 14.20 | 13.68 | qfq | 6,131,860 | 87,500,734 | -0.42% |
| 2024-04-19 | 14.50 | 14.96 | 14.18 | 14.26 | 13.73 | qfq | 10,386,960 | 150,825,903 | -1.86% |
| 2024-04-18 | 14.02 | 14.67 | 13.83 | 14.53 | 13.99 | qfq | 12,338,140 | 177,146,425 | 4.68% |
| 2024-04-17 | 12.99 | 13.88 | 12.64 | 13.88 | 13.37 | qfq | 11,994,960 | 161,667,221 | 9.98% |
| 2024-04-16 | 13.84 | 13.89 | 12.62 | 12.62 | 12.15 | qfq | 9,354,846 | 119,777,668 | -9.99% |
| 2024-04-15 | 14.21 | 14.90 | 13.80 | 14.02 | 13.50 | qfq | 12,184,604 | 173,439,864 | -2.77% |
| 2024-04-12 | 14.21 | 14.65 | 14.12 | 14.42 | 13.89 | qfq | 10,343,995 | 149,392,732 | 2.85% |
| 2024-04-11 | 14.06 | 14.39 | 13.88 | 14.02 | 13.50 | qfq | 4,938,980 | 69,961,326 | -1.20% |
| 2024-04-10 | 14.47 | 14.69 | 14.06 | 14.19 | 13.67 | qfq | 7,313,527 | 104,937,964 | -2.47% |
| 2024-04-09 | 14.15 | 14.66 | 14.11 | 14.55 | 14.01 | qfq | 8,929,347 | 128,909,340 | 1.11% |
| 2024-04-08 | 13.97 | 14.69 | 13.80 | 14.39 | 13.86 | qfq | 10,729,445 | 154,271,750 | 1.34% |
| 2024-04-03 | 14.10 | 14.53 | 13.71 | 14.20 | 13.68 | qfq | 8,818,684 | 124,781,259 | 1.00% |
| 2024-04-02 | 14.14 | 14.42 | 13.90 | 14.06 | 13.54 | qfq | 7,507,401 | 106,013,537 | -1.68% |
| 2024-04-01 | 14.00 | 14.50 | 13.85 | 14.30 | 13.77 | qfq | 9,054,644 | 128,455,330 | 2.00% |
| 2024-03-29 | 14.33 | 14.34 | 13.75 | 14.02 | 13.50 | qfq | 8,367,408 | 117,145,675 | -2.16% |
| 2024-03-28 | 13.73 | 14.36 | 13.61 | 14.33 | 13.80 | qfq | 13,475,766 | 190,121,376 | 4.37% |
| 2024-03-27 | 13.80 | 14.05 | 13.43 | 13.73 | 13.22 | qfq | 9,618,085 | 131,910,598 | -2.62% |
| 2024-03-26 | 13.52 | 14.23 | 13.14 | 14.10 | 13.58 | qfq | 16,629,301 | 230,368,307 | 5.38% |
| 2024-03-25 | 13.69 | 13.90 | 13.23 | 13.38 | 12.89 | qfq | 17,221,303 | 233,777,945 | -5.31% |
| 2024-03-22 | 14.40 | 14.81 | 14.08 | 14.13 | 13.61 | qfq | 25,720,736 | 372,406,339 | 4.98% |
| 2024-03-21 | 13.72 | 13.79 | 13.31 | 13.46 | 12.96 | qfq | 10,688,793 | 144,434,318 | -1.61% |
| 2024-03-20 | 13.58 | 13.79 | 13.36 | 13.68 | 13.18 | qfq | 13,446,543 | 182,984,201 | -0.22% |
| 2024-03-19 | 13.64 | 13.98 | 13.45 | 13.71 | 13.20 | qfq | 24,591,909 | 335,993,255 | -3.79% |
| 2024-03-18 | 15.60 | 16.36 | 14.01 | 14.25 | 13.72 | qfq | 35,909,871 | 543,627,446 | -4.17% |
| 2024-03-15 | 14.00 | 14.87 | 13.92 | 14.87 | 14.32 | qfq | 14,127,200 | 207,086,817 | 9.99% |
| 2024-03-14 | 12.24 | 13.52 | 12.18 | 13.52 | 13.02 | qfq | 10,997,938 | 140,507,579 | 10.01% |
| 2024-03-13 | 12.28 | 12.42 | 12.20 | 12.29 | 11.84 | qfq | 3,203,820 | 39,457,895 | 0.16% |
| 2024-03-12 | 12.16 | 12.33 | 12.01 | 12.27 | 11.82 | qfq | 3,166,820 | 38,693,208 | 0.82% |
| 2024-03-11 | 12.06 | 12.19 | 11.88 | 12.17 | 11.72 | qfq | 3,615,670 | 43,531,649 | 0.91% |
| 2024-03-08 | 12.03 | 12.30 | 12.00 | 12.06 | 11.62 | qfq | 3,106,040 | 37,689,500 | -0.58% |
| 2024-03-07 | 12.31 | 12.60 | 12.10 | 12.13 | 11.68 | qfq | 6,552,900 | 81,123,275 | -0.98% |
| 2024-03-06 | 12.00 | 12.45 | 11.85 | 12.25 | 11.80 | qfq | 5,133,100 | 62,411,706 | 1.58% |
| 2024-03-05 | 12.25 | 12.49 | 12.00 | 12.06 | 11.62 | qfq | 6,459,620 | 78,677,226 | -2.74% |
| 2024-03-04 | 12.05 | 12.49 | 11.78 | 12.40 | 11.94 | qfq | 6,490,940 | 79,172,686 | 2.39% |
| 2024-03-01 | 11.52 | 12.18 | 11.52 | 12.11 | 11.66 | qfq | 7,447,920 | 88,856,691 | 5.03% |
| 2024-02-29 | 10.80 | 11.54 | 10.80 | 11.53 | 11.11 | qfq | 5,891,261 | 66,583,649 | 5.30% |
| 2024-02-28 | 12.10 | 12.46 | 10.94 | 10.95 | 10.55 | qfq | 11,224,458 | 131,365,699 | -9.73% |
| 2024-02-27 | 11.54 | 12.14 | 11.34 | 12.13 | 11.68 | qfq | 7,212,039 | 85,571,466 | 4.21% |
| 2024-02-26 | 11.24 | 11.88 | 11.06 | 11.64 | 11.21 | qfq | 9,084,547 | 104,064,724 | 4.77% |
| 2024-02-23 | 10.99 | 11.22 | 10.88 | 11.11 | 10.70 | qfq | 7,503,600 | 83,024,334 | 2.21% |
| 2024-02-22 | 10.40 | 10.87 | 10.35 | 10.87 | 10.47 | qfq | 4,772,209 | 50,853,790 | 3.82% |
| 2024-02-21 | 9.98 | 11.20 | 9.98 | 10.47 | 10.08 | qfq | 8,403,418 | 89,542,971 | 2.25% |
| 2024-02-20 | 10.17 | 10.32 | 9.73 | 10.24 | 9.86 | qfq | 6,705,980 | 67,637,774 | 2.50% |
| 2024-02-19 | 9.41 | 10.10 | 9.41 | 9.99 | 9.62 | qfq | 9,319,503 | 91,067,076 | 6.16% |
| 2024-02-08 | 8.80 | 9.59 | 7.95 | 9.41 | 9.06 | qfq | 14,787,299 | 127,684,599 | 7.91% |
| 2024-02-07 | 9.42 | 9.48 | 8.66 | 8.72 | 8.40 | qfq | 11,306,760 | 101,543,601 | -7.43% |
| 2024-02-06 | 9.32 | 10.03 | 8.87 | 9.42 | 9.07 | qfq | 10,272,634 | 95,203,465 | -4.46% |
| 2024-02-05 | 10.83 | 10.88 | 9.86 | 9.86 | 9.50 | qfq | 6,279,636 | 62,955,719 | -10.04% |
| 2024-02-02 | 11.86 | 12.25 | 10.55 | 10.96 | 10.56 | qfq | 6,670,336 | 75,580,910 | -5.92% |
| 2024-02-01 | 12.02 | 12.24 | 11.20 | 11.65 | 11.22 | qfq | 5,442,725 | 63,050,667 | -2.02% |
| 2024-01-31 | 12.86 | 12.92 | 11.70 | 11.89 | 11.45 | qfq | 7,075,540 | 85,749,716 | -5.86% |
| 2024-01-30 | 12.82 | 13.02 | 12.51 | 12.63 | 12.16 | qfq | 4,308,340 | 54,667,539 | -2.55% |
| 2024-01-29 | 13.71 | 13.71 | 12.95 | 12.96 | 12.48 | qfq | 7,818,600 | 103,696,278 | -5.47% |
| 2024-01-26 | 12.93 | 14.21 | 12.80 | 13.71 | 13.20 | qfq | 13,079,740 | 177,964,530 | 5.95% |
| 2024-01-25 | 12.72 | 13.07 | 12.50 | 12.94 | 12.46 | qfq | 5,686,860 | 73,001,728 | 1.65% |
| 2024-01-24 | 12.34 | 12.90 | 12.33 | 12.73 | 12.26 | qfq | 6,438,440 | 81,260,398 | 3.08% |
| 2024-01-23 | 12.66 | 12.66 | 12.20 | 12.35 | 11.89 | qfq | 7,985,480 | 98,845,794 | -2.53% |
| 2024-01-22 | 13.57 | 13.78 | 12.50 | 12.67 | 12.20 | qfq | 7,728,320 | 101,514,613 | -7.72% |
| 2024-01-19 | 13.63 | 14.13 | 13.60 | 13.73 | 13.22 | qfq | 6,795,500 | 93,891,779 | -0.36% |
| 2024-01-18 | 13.96 | 14.07 | 13.35 | 13.78 | 13.27 | qfq | 9,824,120 | 133,807,531 | -3.30% |
| 2024-01-17 | 14.74 | 14.92 | 14.13 | 14.25 | 13.72 | qfq | 9,392,080 | 136,047,821 | -3.72% |
| 2024-01-16 | 15.09 | 15.29 | 14.45 | 14.80 | 14.25 | qfq | 13,836,742 | 203,798,238 | -2.37% |
| 2024-01-15 | 15.33 | 15.73 | 14.57 | 15.16 | 14.60 | qfq | 26,587,025 | 402,273,781 | -4.35% |
| 2024-01-12 | 15.91 | 17.00 | 15.51 | 15.85 | 15.27 | qfq | 34,253,938 | 556,213,980 | -4.06% |
| 2024-01-11 | 15.00 | 16.52 | 14.98 | 16.52 | 15.91 | qfq | 19,733,860 | 318,631,410 | 9.99% |
| 2024-01-10 | 13.78 | 15.02 | 13.68 | 15.02 | 14.47 | qfq | 14,758,762 | 212,999,457 | 10.04% |
| 2024-01-09 | 13.40 | 13.85 | 13.29 | 13.65 | 13.15 | qfq | 6,348,099 | 86,355,528 | 1.41% |
| 2024-01-08 | 13.28 | 13.62 | 13.10 | 13.46 | 12.96 | qfq | 4,562,780 | 60,999,106 | 1.36% |
| 2024-01-05 | 13.55 | 13.61 | 13.20 | 13.28 | 12.79 | qfq | 2,768,600 | 37,066,960 | -1.48% |
| 2024-01-04 | 13.86 | 13.99 | 13.23 | 13.48 | 12.98 | qfq | 4,021,600 | 54,603,095 | -0.88% |
| 2024-01-03 | 13.60 | 13.65 | 13.41 | 13.60 | 13.10 | qfq | 2,212,720 | 29,902,810 | -0.80% |
| 2024-01-02 | 13.56 | 13.82 | 13.46 | 13.71 | 13.20 | qfq | 3,114,460 | 42,569,516 | 1.11% |
| 2023-12-29 | 13.40 | 13.64 | 13.38 | 13.56 | 13.06 | qfq | 3,067,240 | 41,478,476 | 0.59% |
| 2023-12-28 | 13.21 | 13.56 | 13.15 | 13.48 | 12.98 | qfq | 2,634,019 | 35,336,892 | 1.51% |
| 2023-12-27 | 13.01 | 13.35 | 12.93 | 13.28 | 12.79 | qfq | 2,693,340 | 35,606,792 | 2.31% |
| 2023-12-26 | 13.17 | 13.31 | 12.93 | 12.98 | 12.50 | qfq | 2,289,820 | 29,849,513 | -2.11% |
| 2023-12-25 | 13.24 | 13.34 | 13.15 | 13.26 | 12.77 | qfq | 1,681,900 | 22,271,229 | -0.15% |
| 2023-12-22 | 13.53 | 13.67 | 13.23 | 13.28 | 12.79 | qfq | 2,719,060 | 36,528,939 | -1.99% |
| 2023-12-21 | 13.23 | 13.59 | 13.10 | 13.55 | 13.05 | qfq | 3,715,020 | 49,656,152 | 1.42% |
| 2023-12-20 | 13.67 | 13.77 | 13.33 | 13.36 | 12.87 | qfq | 3,211,980 | 43,404,585 | -2.41% |
| 2023-12-19 | 13.55 | 13.82 | 13.55 | 13.69 | 13.19 | qfq | 3,783,740 | 51,684,131 | 0.51% |
| 2023-12-18 | 13.56 | 13.75 | 13.47 | 13.62 | 13.12 | qfq | 3,095,119 | 42,124,150 | 0.22% |
| 2023-12-15 | 13.63 | 13.75 | 13.53 | 13.59 | 13.09 | qfq | 3,297,720 | 44,908,174 | -0.66% |
| 2023-12-14 | 13.86 | 13.94 | 13.62 | 13.68 | 13.18 | qfq | 4,388,820 | 60,448,459 | -1.30% |
| 2023-12-13 | 13.84 | 14.05 | 13.58 | 13.86 | 13.35 | qfq | 6,530,920 | 90,221,646 | 0.14% |
| 2023-12-12 | 14.07 | 14.15 | 13.79 | 13.84 | 13.33 | qfq | 4,534,940 | 62,862,444 | -1.14% |
| 2023-12-11 | 13.83 | 14.17 | 13.71 | 14.00 | 13.48 | qfq | 6,053,540 | 84,605,764 | 0.14% |
| 2023-12-08 | 14.34 | 14.59 | 13.81 | 13.98 | 13.46 | qfq | 10,663,740 | 150,886,049 | -2.37% |
| 2023-12-07 | 14.61 | 14.63 | 14.16 | 14.32 | 13.79 | qfq | 10,933,580 | 156,644,149 | -3.31% |
| 2023-12-06 | 14.59 | 15.10 | 14.40 | 14.81 | 14.26 | qfq | 15,938,219 | 234,861,563 | 2.00% |
| 2023-12-05 | 14.51 | 15.20 | 14.14 | 14.52 | 13.98 | qfq | 18,649,937 | 273,242,068 | 0.28% |
| 2023-12-04 | 14.18 | 14.53 | 14.04 | 14.48 | 13.95 | qfq | 8,504,200 | 122,324,237 | 1.61% |
| 2023-12-01 | 14.26 | 14.32 | 13.94 | 14.25 | 13.72 | qfq | 5,920,600 | 83,988,771 | 0.42% |
| 2023-11-30 | 14.45 | 14.48 | 14.02 | 14.19 | 13.67 | qfq | 7,152,899 | 101,410,443 | -1.66% |
| 2023-11-29 | 14.40 | 14.78 | 14.37 | 14.43 | 13.90 | qfq | 11,008,559 | 159,786,751 | 0.21% |
| 2023-11-28 | 13.90 | 14.65 | 13.88 | 14.40 | 13.87 | qfq | 16,227,277 | 233,190,736 | 3.90% |
| 2023-11-27 | 13.88 | 14.22 | 13.81 | 13.86 | 13.35 | qfq | 10,825,420 | 151,626,965 | -0.07% |
| 2023-11-24 | 14.22 | 14.26 | 13.76 | 13.87 | 13.36 | qfq | 11,486,066 | 160,322,022 | -2.60% |
| 2023-11-23 | 14.59 | 14.66 | 14.13 | 14.24 | 13.72 | qfq | 15,735,773 | 224,835,684 | -2.06% |
| 2023-11-22 | 15.01 | 15.30 | 14.43 | 14.54 | 14.00 | qfq | 26,147,599 | 384,256,778 | -5.95% |
| 2023-11-21 | 16.45 | 17.50 | 15.20 | 15.46 | 14.89 | qfq | 44,129,381 | 716,799,252 | -4.09% |
| 2023-11-20 | 14.40 | 16.12 | 14.21 | 16.12 | 15.53 | qfq | 35,695,195 | 535,161,551 | 10.03% |
| 2023-11-17 | 13.26 | 14.65 | 13.22 | 14.65 | 14.11 | qfq | 25,399,601 | 357,120,917 | 9.98% |
| 2023-11-16 | 13.48 | 13.56 | 13.28 | 13.32 | 12.83 | qfq | 8,865,713 | 118,782,961 | -1.33% |
| 2023-11-15 | 13.45 | 13.54 | 13.34 | 13.50 | 13.00 | qfq | 11,378,748 | 153,059,086 | 0.75% |
| 2023-11-14 | 13.40 | 13.45 | 13.25 | 13.40 | 12.91 | qfq | 9,725,040 | 129,794,221 | 0.30% |
| 2023-11-13 | 13.27 | 13.36 | 13.17 | 13.36 | 12.87 | qfq | 9,213,180 | 122,345,573 | 0.83% |
| 2023-11-10 | 13.23 | 13.28 | 13.01 | 13.25 | 12.76 | qfq | 9,081,960 | 119,738,548 | 0.38% |
| 2023-11-09 | 13.51 | 13.53 | 13.13 | 13.20 | 12.71 | qfq | 16,104,086 | 214,152,306 | -2.51% |
| 2023-11-08 | 13.50 | 13.67 | 13.41 | 13.54 | 13.04 | qfq | 18,181,762 | 245,773,294 | -0.29% |
| 2023-11-07 | 13.46 | 13.58 | 13.26 | 13.58 | 13.08 | qfq | 26,357,622 | 354,007,217 | -1.45% |
| 2023-11-06 | 14.18 | 14.44 | 13.23 | 13.78 | 13.27 | qfq | 40,906,872 | 552,092,199 | -3.64% |
| 2023-11-03 | 14.95 | 15.80 | 14.16 | 14.30 | 13.77 | qfq | 20,211,437 | 302,069,159 | -4.28% |
| 2023-11-02 | 14.63 | 15.33 | 14.46 | 14.94 | 14.39 | qfq | 14,850,687 | 220,353,693 | 0.81% |
| 2023-11-01 | 14.80 | 15.45 | 14.50 | 14.82 | 14.27 | qfq | 19,488,994 | 289,910,752 | -1.85% |
| 2023-10-31 | 14.20 | 16.28 | 14.19 | 15.10 | 14.54 | qfq | 34,786,051 | 529,216,254 | 1.07% |
| 2023-10-30 | 17.08 | 18.08 | 14.94 | 14.94 | 14.39 | qfq | 34,041,171 | 542,371,284 | -10.00% |
| 2023-10-27 | 16.10 | 16.60 | 15.31 | 16.60 | 15.99 | qfq | 32,274,071 | 521,669,102 | 10.01% |
| 2023-10-26 | 14.13 | 15.09 | 14.13 | 15.09 | 14.53 | qfq | 19,179,877 | 281,799,949 | 9.99% |
| 2023-10-25 | 12.88 | 13.72 | 12.86 | 13.72 | 13.21 | qfq | 13,919,160 | 189,618,233 | 10.02% |
| 2023-10-24 | 11.40 | 12.47 | 11.39 | 12.47 | 12.01 | qfq | 5,468,220 | 66,959,639 | 9.96% |
| 2023-10-23 | 11.56 | 11.57 | 11.31 | 11.34 | 10.92 | qfq | 1,062,120 | 12,120,607 | -2.24% |
| 2023-10-20 | 11.60 | 11.73 | 11.53 | 11.60 | 11.17 | qfq | 1,369,286 | 15,961,754 | -0.43% |
| 2023-10-19 | 11.58 | 11.77 | 11.48 | 11.65 | 11.22 | qfq | 1,388,360 | 16,208,445 | 0.60% |
| 2023-10-18 | 11.78 | 11.78 | 11.57 | 11.58 | 11.15 | qfq | 896,520 | 10,425,157 | -2.11% |
| 2023-10-17 | 11.92 | 11.99 | 11.70 | 11.83 | 11.39 | qfq | 1,093,800 | 12,923,218 | -0.76% |
| 2023-10-16 | 12.25 | 12.29 | 11.72 | 11.92 | 11.48 | qfq | 2,738,140 | 32,562,720 | -2.30% |
| 2023-10-13 | 12.28 | 12.38 | 12.15 | 12.20 | 11.75 | qfq | 1,084,100 | 13,258,068 | -0.81% |
| 2023-10-12 | 12.57 | 12.59 | 12.27 | 12.30 | 11.85 | qfq | 1,160,120 | 14,358,437 | -1.76% |
| 2023-10-11 | 12.45 | 12.65 | 12.38 | 12.52 | 12.06 | qfq | 1,372,620 | 17,184,371 | 0.56% |
| 2023-10-10 | 12.61 | 12.68 | 12.40 | 12.45 | 11.99 | qfq | 1,284,440 | 16,048,394 | -1.58% |
| 2023-10-09 | 12.78 | 12.90 | 12.65 | 12.65 | 12.18 | qfq | 1,387,380 | 17,702,705 | -1.33% |
| 2023-09-28 | 12.57 | 12.88 | 12.46 | 12.82 | 12.35 | qfq | 2,813,631 | 35,887,815 | 2.23% |
| 2023-09-27 | 12.56 | 12.63 | 12.46 | 12.54 | 12.08 | qfq | 1,187,051 | 14,864,513 | -0.40% |
| 2023-09-26 | 12.56 | 12.93 | 12.55 | 12.59 | 12.13 | qfq | 2,712,300 | 34,588,312 | 0.40% |
| 2023-09-25 | 12.28 | 12.60 | 12.20 | 12.54 | 12.08 | qfq | 3,045,100 | 37,902,264 | 2.62% |
| 2023-09-22 | 12.02 | 12.30 | 11.98 | 12.22 | 11.77 | qfq | 1,020,280 | 12,416,318 | 1.16% |
| 2023-09-21 | 12.14 | 12.19 | 12.05 | 12.08 | 11.63 | qfq | 617,460 | 7,481,663 | -0.82% |
| 2023-09-20 | 12.31 | 12.36 | 12.16 | 12.18 | 11.73 | qfq | 683,980 | 8,354,537 | -1.30% |
| 2023-09-19 | 12.58 | 12.59 | 12.23 | 12.34 | 11.89 | qfq | 1,336,820 | 16,523,100 | -1.91% |
| 2023-09-18 | 12.22 | 12.58 | 12.13 | 12.58 | 12.12 | qfq | 1,614,400 | 20,019,372 | 2.86% |
| 2023-09-15 | 12.24 | 12.30 | 12.08 | 12.23 | 11.78 | qfq | 1,178,278 | 14,382,739 | 0.66% |
| 2023-09-14 | 12.20 | 12.27 | 12.04 | 12.15 | 11.70 | qfq | 1,324,140 | 16,074,929 | -0.33% |
| 2023-09-13 | 12.31 | 12.31 | 12.06 | 12.19 | 11.74 | qfq | 1,215,740 | 14,773,010 | -0.89% |
| 2023-09-12 | 12.47 | 12.51 | 12.30 | 12.30 | 11.85 | qfq | 901,500 | 11,159,620 | -0.65% |
| 2023-09-11 | 12.33 | 12.49 | 12.20 | 12.38 | 11.92 | qfq | 1,375,500 | 16,990,081 | 0.32% |
| 2023-09-08 | 12.36 | 12.55 | 12.29 | 12.34 | 11.89 | qfq | 930,400 | 11,534,972 | -0.88% |
| 2023-09-07 | 12.68 | 12.78 | 12.42 | 12.45 | 11.99 | qfq | 1,743,200 | 21,934,447 | -2.20% |
| 2023-09-06 | 12.79 | 12.79 | 12.61 | 12.73 | 12.26 | qfq | 2,072,900 | 26,326,216 | 0.16% |
| 2023-09-05 | 12.70 | 12.84 | 12.65 | 12.71 | 12.24 | qfq | 1,345,820 | 17,118,374 | -0.63% |
| 2023-09-04 | 12.80 | 12.85 | 12.64 | 12.79 | 12.32 | qfq | 1,995,640 | 25,426,018 | 0.31% |
| 2023-09-01 | 12.96 | 12.96 | 12.60 | 12.75 | 12.28 | qfq | 1,930,279 | 24,568,181 | 0.08% |
| 2023-08-31 | 12.88 | 12.89 | 12.46 | 12.74 | 12.27 | qfq | 3,166,860 | 40,325,263 | 0.47% |
| 2023-08-30 | 12.41 | 12.73 | 12.39 | 12.68 | 12.21 | qfq | 3,259,759 | 41,034,096 | 2.67% |
| 2023-08-29 | 12.16 | 12.49 | 11.91 | 12.35 | 11.89 | qfq | 1,992,819 | 24,485,705 | 1.73% |
| 2023-08-28 | 12.59 | 12.60 | 12.06 | 12.14 | 11.69 | qfq | 1,531,339 | 18,704,414 | 1.25% |
| 2023-08-25 | 12.20 | 12.31 | 11.91 | 11.99 | 11.55 | qfq | 1,858,078 | 22,379,581 | -1.72% |
| 2023-08-24 | 12.70 | 12.70 | 12.11 | 12.20 | 11.75 | qfq | 1,547,840 | 19,033,366 | 0.58% |
| 2023-08-23 | 12.63 | 12.63 | 12.12 | 12.13 | 11.68 | qfq | 2,177,820 | 26,831,108 | -4.34% |
| 2023-08-22 | 12.60 | 12.75 | 12.46 | 12.68 | 12.21 | qfq | 1,578,980 | 19,905,539 | -0.08% |
| 2023-08-21 | 12.60 | 12.77 | 12.50 | 12.69 | 12.22 | qfq | 1,792,080 | 22,652,563 | -0.08% |
| 2023-08-18 | 12.75 | 12.79 | 12.52 | 12.70 | 12.23 | qfq | 1,886,560 | 23,894,884 | 0.32% |
| 2023-08-17 | 12.74 | 12.75 | 12.49 | 12.66 | 12.19 | qfq | 1,435,260 | 18,113,876 | -0.39% |
| 2023-08-16 | 12.98 | 13.03 | 12.50 | 12.71 | 12.24 | qfq | 2,903,900 | 36,979,707 | -2.00% |
| 2023-08-15 | 12.85 | 12.97 | 12.71 | 12.97 | 12.49 | qfq | 1,178,780 | 15,153,709 | 0.93% |
| 2023-08-14 | 12.85 | 13.20 | 12.70 | 12.85 | 12.38 | qfq | 2,386,485 | 30,734,455 | -0.77% |
| 2023-08-11 | 12.88 | 13.05 | 12.70 | 12.95 | 12.47 | qfq | 4,419,700 | 56,997,678 | 1.49% |
| 2023-08-10 | 12.39 | 12.78 | 12.28 | 12.76 | 12.29 | qfq | 5,715,200 | 71,726,617 | 2.99% |
| 2023-08-09 | 12.26 | 12.50 | 12.15 | 12.39 | 11.93 | qfq | 3,065,380 | 37,803,790 | 0.57% |
| 2023-08-08 | 12.35 | 12.73 | 12.20 | 12.32 | 11.87 | qfq | 2,780,780 | 34,329,374 | 0.33% |
| 2023-08-07 | 12.45 | 12.57 | 12.24 | 12.28 | 11.83 | qfq | 3,616,026 | 44,568,856 | -1.13% |
| 2023-08-04 | 12.29 | 12.49 | 12.27 | 12.42 | 11.96 | qfq | 2,357,246 | 29,192,645 | 1.06% |
| 2023-08-03 | 12.30 | 12.45 | 12.14 | 12.29 | 11.84 | qfq | 2,399,780 | 29,452,546 | -0.32% |
| 2023-08-02 | 12.45 | 12.54 | 12.29 | 12.33 | 11.88 | qfq | 2,671,480 | 33,090,784 | -0.96% |
| 2023-08-01 | 12.75 | 12.77 | 12.28 | 12.45 | 11.99 | qfq | 3,649,040 | 45,313,840 | -2.35% |
| 2023-07-31 | 13.12 | 13.12 | 12.70 | 12.75 | 12.28 | qfq | 3,903,845 | 50,122,839 | -1.92% |
| 2023-07-28 | 12.93 | 13.10 | 12.71 | 13.00 | 12.52 | qfq | 2,415,520 | 31,260,097 | 0.93% |
| 2023-07-27 | 13.24 | 13.28 | 12.73 | 12.88 | 12.41 | qfq | 3,498,280 | 45,369,748 | -2.20% |
| 2023-07-26 | 13.59 | 13.59 | 13.07 | 13.17 | 12.68 | qfq | 3,137,180 | 41,477,780 | -2.88% |
| 2023-07-25 | 13.66 | 13.77 | 13.55 | 13.56 | 13.06 | qfq | 2,719,600 | 37,118,837 | -0.29% |
| 2023-07-24 | 13.77 | 14.04 | 13.49 | 13.60 | 13.10 | qfq | 4,042,078 | 55,578,862 | -2.23% |
| 2023-07-21 | 15.10 | 15.43 | 13.80 | 13.91 | 13.40 | qfq | 8,907,298 | 128,588,177 | -4.46% |
| 2023-07-20 | 14.97 | 15.15 | 14.42 | 14.56 | 14.02 | qfq | 4,464,540 | 65,861,602 | -1.42% |
| 2023-07-19 | 14.46 | 14.81 | 14.43 | 14.77 | 14.23 | qfq | 3,802,456 | 55,937,466 | 1.72% |
| 2023-07-18 | 14.27 | 14.54 | 14.15 | 14.52 | 13.98 | qfq | 2,322,540 | 33,520,502 | 1.47% |
| 2023-07-17 | 14.41 | 14.45 | 14.19 | 14.31 | 13.78 | qfq | 2,381,180 | 34,062,549 | 0.28% |