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
辰欣药业603367.SH
最近收盘价14.192026-07-17
最近交易日2026-07-17
成交量（股）28,140,984
成交额（元）408,522,668
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-27 | 2025-10-13 | cash_dividend | 0.188 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-14 | 2024-11-22 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.436 | — | — | — | 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 | 15.26 | 15.33 | 14.10 | 14.19 | 14.19 | qfq | 28,140,984 | 408,522,668 | -9.44% |
| 2026-07-16 | 15.30 | 15.89 | 15.04 | 15.67 | 15.67 | qfq | 30,372,395 | 467,657,845 | -0.38% |
| 2026-07-15 | 15.20 | 16.16 | 15.08 | 15.73 | 15.73 | qfq | 47,058,146 | 739,826,033 | 4.17% |
| 2026-07-14 | 13.75 | 15.10 | 13.48 | 15.10 | 15.10 | qfq | 24,698,131 | 357,973,807 | 9.98% |
| 2026-07-13 | 13.64 | 13.93 | 13.51 | 13.73 | 13.73 | qfq | 10,934,600 | 150,170,798 | 0.37% |
| 2026-07-10 | 13.10 | 13.86 | 13.02 | 13.68 | 13.68 | qfq | 11,783,100 | 159,456,306 | 3.56% |
| 2026-07-09 | 13.35 | 13.60 | 13.02 | 13.21 | 13.21 | qfq | 8,139,400 | 107,759,604 | -1.42% |
| 2026-07-08 | 13.40 | 13.77 | 13.24 | 13.40 | 13.40 | qfq | 8,526,400 | 115,074,411 | -0.30% |
| 2026-07-07 | 13.88 | 14.00 | 13.42 | 13.44 | 13.44 | qfq | 8,711,424 | 118,214,685 | -3.79% |
| 2026-07-06 | 13.89 | 14.24 | 13.87 | 13.97 | 13.97 | qfq | 11,751,932 | 165,561,361 | -0.29% |
| 2026-07-03 | 13.80 | 14.15 | 13.68 | 14.01 | 14.01 | qfq | 10,834,600 | 150,786,057 | 1.82% |
| 2026-07-02 | 13.58 | 13.99 | 13.54 | 13.76 | 13.76 | qfq | 13,855,200 | 190,917,942 | 1.33% |
| 2026-07-01 | 12.78 | 13.61 | 12.61 | 13.58 | 13.58 | qfq | 13,501,874 | 179,234,341 | 5.85% |
| 2026-06-30 | 13.18 | 13.20 | 12.77 | 12.83 | 12.83 | qfq | 9,051,000 | 116,820,674 | -3.32% |
| 2026-06-29 | 12.45 | 13.28 | 12.13 | 13.27 | 13.27 | qfq | 14,255,400 | 184,699,974 | 6.59% |
| 2026-06-26 | 12.80 | 12.96 | 12.44 | 12.45 | 12.45 | qfq | 7,125,629 | 89,776,674 | -4.01% |
| 2026-06-25 | 13.18 | 13.24 | 12.71 | 12.97 | 12.97 | qfq | 8,490,293 | 109,760,781 | -2.85% |
| 2026-06-24 | 13.56 | 13.78 | 13.27 | 13.35 | 13.35 | qfq | 9,281,629 | 125,406,624 | -0.89% |
| 2026-06-23 | 13.08 | 13.87 | 13.05 | 13.47 | 13.47 | qfq | 11,029,940 | 149,605,180 | 2.51% |
| 2026-06-22 | 12.99 | 13.14 | 12.60 | 13.14 | 13.14 | qfq | 7,166,200 | 91,841,395 | 0.61% |
| 2026-06-18 | 12.99 | 13.28 | 12.58 | 13.06 | 13.06 | qfq | 6,626,300 | 86,291,814 | 0.54% |
| 2026-06-17 | 13.24 | 13.24 | 12.97 | 12.99 | 12.99 | qfq | 4,486,747 | 58,451,495 | -1.52% |
| 2026-06-16 | 13.33 | 13.33 | 13.15 | 13.19 | 13.19 | qfq | 3,697,900 | 48,832,870 | -1.57% |
| 2026-06-15 | 13.28 | 13.43 | 13.25 | 13.40 | 13.40 | qfq | 4,744,400 | 63,277,794 | 0.98% |
| 2026-06-12 | 13.03 | 13.28 | 12.89 | 13.27 | 13.27 | qfq | 6,583,398 | 86,451,173 | 1.84% |
| 2026-06-11 | 13.18 | 13.26 | 12.86 | 13.03 | 13.03 | qfq | 5,008,400 | 65,049,524 | -1.51% |
| 2026-06-10 | 13.13 | 13.26 | 13.00 | 13.23 | 13.23 | qfq | 4,804,100 | 62,938,014 | 0.15% |
| 2026-06-09 | 13.22 | 13.45 | 13.11 | 13.21 | 13.21 | qfq | 4,346,910 | 57,574,199 | -0.08% |
| 2026-06-08 | 13.36 | 13.52 | 13.10 | 13.22 | 13.22 | qfq | 4,763,900 | 63,357,144 | -1.78% |
| 2026-06-05 | 13.41 | 13.60 | 13.37 | 13.46 | 13.46 | qfq | 3,952,900 | 53,324,090 | 1.13% |
| 2026-06-04 | 13.46 | 13.63 | 13.23 | 13.31 | 13.31 | qfq | 3,969,600 | 53,070,296 | -1.99% |
| 2026-06-03 | 13.80 | 13.83 | 13.50 | 13.58 | 13.58 | qfq | 4,443,800 | 60,300,297 | -2.44% |
| 2026-06-02 | 14.15 | 14.15 | 13.82 | 13.92 | 13.76 | qfq | 4,258,229 | 59,273,808 | -1.28% |
| 2026-06-01 | 13.96 | 14.10 | 13.76 | 14.10 | 13.94 | qfq | 4,439,300 | 62,054,234 | 1.00% |
| 2026-05-29 | 13.71 | 14.16 | 13.70 | 13.96 | 13.80 | qfq | 7,551,200 | 105,261,956 | 1.82% |
| 2026-05-28 | 13.90 | 13.98 | 13.60 | 13.71 | 13.55 | qfq | 5,250,900 | 72,213,064 | -1.01% |
| 2026-05-27 | 14.11 | 14.12 | 13.73 | 13.85 | 13.69 | qfq | 5,685,600 | 78,962,421 | -1.98% |
| 2026-05-26 | 14.05 | 14.17 | 13.95 | 14.13 | 13.97 | qfq | 5,111,600 | 71,779,513 | -0.14% |
| 2026-05-25 | 14.41 | 14.48 | 14.02 | 14.15 | 13.99 | qfq | 6,542,900 | 92,709,278 | -2.08% |
| 2026-05-22 | 14.37 | 14.57 | 14.17 | 14.45 | 14.28 | qfq | 5,282,602 | 76,172,164 | 1.26% |
| 2026-05-21 | 14.63 | 14.82 | 14.25 | 14.27 | 14.11 | qfq | 6,270,871 | 91,281,197 | -2.53% |
| 2026-05-20 | 14.75 | 14.80 | 14.51 | 14.64 | 14.47 | qfq | 4,305,884 | 62,896,094 | -1.15% |
| 2026-05-19 | 14.82 | 14.94 | 14.70 | 14.81 | 14.64 | qfq | 3,675,379 | 54,403,603 | 0.47% |
| 2026-05-18 | 14.80 | 14.82 | 14.63 | 14.74 | 14.57 | qfq | 4,340,900 | 63,747,404 | -0.54% |
| 2026-05-15 | 15.10 | 15.19 | 14.78 | 14.82 | 14.65 | qfq | 9,253,900 | 138,512,456 | -2.18% |
| 2026-05-14 | 15.44 | 15.54 | 15.15 | 15.15 | 14.98 | qfq | 6,487,787 | 99,258,379 | -1.75% |
| 2026-05-13 | 15.49 | 15.58 | 15.36 | 15.42 | 15.24 | qfq | 5,896,300 | 90,869,066 | -0.77% |
| 2026-05-12 | 15.87 | 15.87 | 15.50 | 15.54 | 15.36 | qfq | 7,509,843 | 117,445,143 | -2.08% |
| 2026-05-11 | 15.71 | 15.93 | 15.57 | 15.87 | 15.69 | qfq | 8,134,124 | 128,402,003 | 1.28% |
| 2026-05-08 | 15.68 | 15.75 | 15.58 | 15.67 | 15.49 | qfq | 4,526,007 | 70,814,027 | -0.06% |
| 2026-05-07 | 15.75 | 15.83 | 15.59 | 15.68 | 15.50 | qfq | 4,727,400 | 74,049,048 | -0.13% |
| 2026-05-06 | 15.57 | 15.71 | 15.51 | 15.70 | 15.52 | qfq | 5,017,780 | 78,398,668 | 0.96% |
| 2026-04-30 | 15.60 | 15.73 | 15.52 | 15.55 | 15.37 | qfq | 4,906,106 | 76,614,916 | -0.70% |
| 2026-04-29 | 15.48 | 15.79 | 15.42 | 15.66 | 15.48 | qfq | 9,653,284 | 151,263,985 | 3.43% |
| 2026-04-28 | 15.35 | 15.57 | 15.12 | 15.14 | 14.97 | qfq | 6,418,500 | 98,283,814 | -1.62% |
| 2026-04-27 | 15.23 | 15.39 | 15.13 | 15.39 | 15.21 | qfq | 4,977,545 | 75,972,076 | 0.52% |
| 2026-04-24 | 15.49 | 15.49 | 15.27 | 15.31 | 15.13 | qfq | 5,040,400 | 77,322,369 | -1.16% |
| 2026-04-23 | 15.60 | 15.70 | 15.41 | 15.49 | 15.31 | qfq | 5,910,829 | 91,672,672 | -1.09% |
| 2026-04-22 | 15.73 | 15.73 | 15.55 | 15.66 | 15.48 | qfq | 5,066,711 | 79,148,199 | -0.51% |
| 2026-04-21 | 15.91 | 16.04 | 15.62 | 15.74 | 15.56 | qfq | 8,152,200 | 128,589,485 | -1.56% |
| 2026-04-20 | 15.96 | 16.10 | 15.86 | 15.99 | 15.81 | qfq | 5,214,502 | 83,132,314 | -0.19% |
| 2026-04-17 | 16.30 | 16.32 | 15.92 | 16.02 | 15.84 | qfq | 8,640,000 | 138,709,340 | -2.02% |
| 2026-04-16 | 16.31 | 16.39 | 16.13 | 16.35 | 16.16 | qfq | 7,698,700 | 125,287,088 | -0.37% |
| 2026-04-15 | 16.36 | 16.65 | 16.09 | 16.41 | 16.22 | qfq | 17,441,800 | 286,241,084 | 1.17% |
| 2026-04-14 | 16.06 | 16.24 | 15.75 | 16.22 | 16.03 | qfq | 12,198,605 | 194,551,794 | 1.19% |
| 2026-04-13 | 16.29 | 16.38 | 15.94 | 16.03 | 15.85 | qfq | 10,313,000 | 165,838,331 | -1.90% |
| 2026-04-10 | 15.80 | 17.30 | 15.76 | 16.34 | 16.15 | qfq | 22,511,025 | 369,874,852 | 3.35% |
| 2026-04-09 | 16.21 | 16.53 | 15.76 | 15.81 | 15.63 | qfq | 14,492,146 | 232,791,165 | -3.30% |
| 2026-04-08 | 16.64 | 16.68 | 16.18 | 16.35 | 16.16 | qfq | 12,405,700 | 202,525,334 | 0.06% |
| 2026-04-07 | 16.35 | 16.52 | 15.87 | 16.34 | 16.15 | qfq | 11,140,527 | 181,000,816 | -0.12% |
| 2026-04-03 | 16.88 | 17.09 | 16.34 | 16.36 | 16.17 | qfq | 19,931,200 | 330,644,417 | -7.20% |
| 2026-04-02 | 17.50 | 17.85 | 17.40 | 17.63 | 17.43 | qfq | 18,448,052 | 325,476,791 | -0.23% |
| 2026-04-01 | 16.80 | 17.71 | 16.80 | 17.67 | 17.47 | qfq | 21,254,300 | 370,514,485 | 4.99% |
| 2026-03-31 | 16.86 | 17.18 | 16.80 | 16.83 | 16.64 | qfq | 8,330,600 | 141,288,140 | -0.12% |
| 2026-03-30 | 16.38 | 17.01 | 16.36 | 16.85 | 16.66 | qfq | 8,979,200 | 151,281,312 | 1.51% |
| 2026-03-27 | 15.72 | 16.65 | 15.70 | 16.60 | 16.41 | qfq | 9,236,300 | 151,145,399 | 4.80% |
| 2026-03-26 | 16.03 | 16.28 | 15.82 | 15.84 | 15.66 | qfq | 3,890,299 | 62,326,763 | -1.12% |
| 2026-03-25 | 15.98 | 16.05 | 15.83 | 16.02 | 15.84 | qfq | 4,809,400 | 76,740,647 | 0.63% |
| 2026-03-24 | 15.44 | 15.93 | 15.42 | 15.92 | 15.74 | qfq | 7,726,765 | 120,965,699 | 4.53% |
| 2026-03-23 | 15.90 | 15.91 | 15.11 | 15.23 | 15.05 | qfq | 8,640,600 | 133,506,820 | -5.52% |
| 2026-03-20 | 16.64 | 16.74 | 16.09 | 16.12 | 15.93 | qfq | 6,912,200 | 112,904,644 | -2.66% |
| 2026-03-19 | 16.80 | 16.88 | 16.50 | 16.56 | 16.37 | qfq | 4,221,000 | 70,353,231 | -2.30% |
| 2026-03-18 | 16.84 | 16.95 | 16.73 | 16.95 | 16.76 | qfq | 3,249,000 | 54,642,210 | 0.71% |
| 2026-03-17 | 17.00 | 17.22 | 16.81 | 16.83 | 16.64 | qfq | 4,217,011 | 71,717,814 | -1.00% |
| 2026-03-16 | 17.06 | 17.15 | 16.91 | 17.00 | 16.80 | qfq | 3,736,600 | 63,517,208 | -0.53% |
| 2026-03-13 | 17.10 | 17.36 | 16.95 | 17.09 | 16.89 | qfq | 4,666,400 | 80,174,951 | 0.00% |
| 2026-03-12 | 17.10 | 17.23 | 17.03 | 17.09 | 16.89 | qfq | 4,060,200 | 69,569,510 | -0.52% |
| 2026-03-11 | 17.24 | 17.40 | 17.10 | 17.18 | 16.98 | qfq | 4,022,743 | 69,241,146 | -0.17% |
| 2026-03-10 | 17.02 | 17.29 | 17.00 | 17.21 | 17.01 | qfq | 5,581,474 | 95,808,677 | 1.77% |
| 2026-03-09 | 16.80 | 17.00 | 16.71 | 16.91 | 16.72 | qfq | 4,729,700 | 79,870,928 | -0.41% |
| 2026-03-06 | 16.51 | 17.00 | 16.47 | 16.98 | 16.78 | qfq | 7,215,646 | 121,600,024 | 2.60% |
| 2026-03-05 | 16.39 | 16.65 | 16.37 | 16.55 | 16.36 | qfq | 5,020,644 | 82,906,506 | 1.78% |
| 2026-03-04 | 16.47 | 16.58 | 16.14 | 16.26 | 16.07 | qfq | 7,031,600 | 114,770,327 | -1.93% |
| 2026-03-03 | 16.89 | 17.13 | 16.57 | 16.58 | 16.39 | qfq | 7,978,918 | 134,113,505 | -1.89% |
| 2026-03-02 | 17.27 | 17.30 | 16.83 | 16.90 | 16.71 | qfq | 9,755,500 | 165,994,416 | -3.15% |
| 2026-02-27 | 17.27 | 17.45 | 17.27 | 17.45 | 17.25 | qfq | 3,903,400 | 67,833,631 | 0.40% |
| 2026-02-26 | 17.43 | 17.53 | 17.31 | 17.38 | 17.18 | qfq | 4,800,500 | 83,490,173 | 0.29% |
| 2026-02-25 | 17.25 | 17.49 | 17.25 | 17.33 | 17.13 | qfq | 5,270,402 | 91,635,482 | 0.29% |
| 2026-02-24 | 17.20 | 17.33 | 17.13 | 17.28 | 17.08 | qfq | 4,503,312 | 77,547,458 | 0.76% |
| 2026-02-13 | 17.19 | 17.29 | 17.14 | 17.15 | 16.95 | qfq | 4,104,200 | 70,643,175 | -0.35% |
| 2026-02-12 | 17.48 | 17.48 | 17.19 | 17.21 | 17.01 | qfq | 5,711,943 | 98,700,685 | -1.32% |
| 2026-02-11 | 17.55 | 17.58 | 17.41 | 17.44 | 17.24 | qfq | 4,835,000 | 84,492,616 | -0.80% |
| 2026-02-10 | 17.52 | 17.78 | 17.40 | 17.58 | 17.38 | qfq | 6,483,373 | 114,192,953 | 0.46% |
| 2026-02-09 | 17.42 | 17.54 | 17.38 | 17.50 | 17.30 | qfq | 6,232,299 | 108,807,110 | 0.29% |
| 2026-02-06 | 17.36 | 17.72 | 17.36 | 17.45 | 17.25 | qfq | 11,178,300 | 195,858,222 | 1.10% |
| 2026-02-05 | 17.30 | 17.43 | 17.22 | 17.26 | 17.06 | qfq | 6,859,500 | 118,843,058 | -0.29% |
| 2026-02-04 | 17.21 | 17.33 | 17.05 | 17.31 | 17.11 | qfq | 6,688,573 | 115,088,483 | 0.41% |
| 2026-02-03 | 17.15 | 17.27 | 17.01 | 17.24 | 17.04 | qfq | 7,431,400 | 127,367,812 | 0.82% |
| 2026-02-02 | 17.40 | 17.55 | 17.09 | 17.10 | 16.90 | qfq | 8,281,400 | 143,434,631 | -2.23% |
| 2026-01-30 | 17.72 | 17.93 | 17.37 | 17.49 | 17.29 | qfq | 10,214,183 | 179,615,811 | -1.02% |
| 2026-01-29 | 17.90 | 17.98 | 17.45 | 17.67 | 17.47 | qfq | 10,469,484 | 185,415,570 | -1.72% |
| 2026-01-28 | 18.73 | 18.80 | 17.92 | 17.98 | 17.77 | qfq | 18,710,400 | 340,544,522 | -3.85% |
| 2026-01-27 | 19.25 | 19.30 | 18.26 | 18.70 | 18.49 | qfq | 21,520,600 | 401,676,644 | -1.63% |
| 2026-01-26 | 18.80 | 19.22 | 18.67 | 19.01 | 18.79 | qfq | 21,415,800 | 406,426,394 | 1.12% |
| 2026-01-23 | 18.48 | 18.85 | 18.48 | 18.80 | 18.58 | qfq | 13,893,000 | 260,113,421 | 1.84% |
| 2026-01-22 | 18.39 | 18.50 | 18.26 | 18.46 | 18.25 | qfq | 7,626,900 | 140,039,301 | 0.05% |
| 2026-01-21 | 18.15 | 18.58 | 18.10 | 18.45 | 18.24 | qfq | 11,776,200 | 216,074,945 | 0.82% |
| 2026-01-20 | 18.06 | 18.60 | 18.03 | 18.30 | 18.09 | qfq | 15,526,105 | 284,354,373 | 1.39% |
| 2026-01-19 | 18.10 | 18.18 | 17.97 | 18.05 | 17.84 | qfq | 8,515,300 | 153,774,412 | -0.72% |
| 2026-01-16 | 18.27 | 18.40 | 17.90 | 18.18 | 17.97 | qfq | 13,998,305 | 253,849,600 | -0.38% |
| 2026-01-15 | 18.45 | 18.51 | 18.09 | 18.25 | 18.04 | qfq | 10,315,545 | 188,732,687 | -1.19% |
| 2026-01-14 | 18.40 | 18.84 | 18.25 | 18.47 | 18.26 | qfq | 19,884,400 | 369,370,962 | 0.22% |
| 2026-01-13 | 18.58 | 19.03 | 18.41 | 18.43 | 18.22 | qfq | 21,312,200 | 399,986,639 | -0.75% |
| 2026-01-12 | 18.71 | 18.90 | 18.44 | 18.57 | 18.36 | qfq | 15,112,500 | 280,215,801 | -1.38% |
| 2026-01-09 | 18.41 | 18.86 | 18.30 | 18.83 | 18.61 | qfq | 19,277,501 | 358,365,123 | 2.17% |
| 2026-01-08 | 18.29 | 18.60 | 18.26 | 18.43 | 18.22 | qfq | 11,025,242 | 203,379,520 | 0.88% |
| 2026-01-07 | 18.24 | 18.43 | 18.13 | 18.27 | 18.06 | qfq | 12,183,600 | 222,593,232 | 0.55% |
| 2026-01-06 | 18.24 | 18.25 | 18.05 | 18.17 | 17.96 | qfq | 10,786,300 | 195,731,090 | -0.22% |
| 2026-01-05 | 17.42 | 18.25 | 17.42 | 18.21 | 18.00 | qfq | 20,442,710 | 367,336,943 | 5.14% |
| 2025-12-31 | 17.49 | 17.49 | 17.28 | 17.32 | 17.12 | qfq | 7,132,300 | 123,703,555 | -0.97% |
| 2025-12-30 | 17.53 | 17.60 | 17.32 | 17.49 | 17.29 | qfq | 8,342,100 | 145,692,151 | -0.11% |
| 2025-12-29 | 17.87 | 17.90 | 17.48 | 17.51 | 17.31 | qfq | 10,307,100 | 181,556,010 | -1.90% |
| 2025-12-26 | 18.02 | 18.15 | 17.81 | 17.85 | 17.64 | qfq | 10,003,200 | 179,084,231 | -0.83% |
| 2025-12-25 | 18.07 | 18.09 | 17.85 | 18.00 | 17.79 | qfq | 8,237,768 | 147,930,513 | -0.28% |
| 2025-12-24 | 17.77 | 18.07 | 17.68 | 18.05 | 17.84 | qfq | 8,962,144 | 160,347,961 | 1.35% |
| 2025-12-23 | 18.07 | 18.27 | 17.71 | 17.81 | 17.61 | qfq | 10,438,499 | 186,745,630 | -1.27% |
| 2025-12-22 | 18.13 | 18.23 | 17.95 | 18.04 | 17.83 | qfq | 9,604,900 | 173,467,673 | -0.28% |
| 2025-12-19 | 17.78 | 18.12 | 17.77 | 18.09 | 17.88 | qfq | 11,745,400 | 211,560,674 | 1.86% |
| 2025-12-18 | 17.75 | 18.01 | 17.72 | 17.76 | 17.56 | qfq | 10,347,600 | 184,664,126 | 0.40% |
| 2025-12-17 | 17.78 | 17.88 | 17.37 | 17.69 | 17.49 | qfq | 12,850,550 | 225,922,938 | 0.45% |
| 2025-12-16 | 18.04 | 18.13 | 17.47 | 17.61 | 17.41 | qfq | 9,768,169 | 172,568,152 | -1.51% |
| 2025-12-15 | 17.83 | 18.12 | 17.83 | 17.88 | 17.67 | qfq | 6,820,000 | 122,377,577 | -0.83% |
| 2025-12-12 | 18.10 | 18.15 | 17.77 | 18.03 | 17.82 | qfq | 9,412,700 | 169,136,979 | -0.55% |
| 2025-12-11 | 18.23 | 18.50 | 18.01 | 18.13 | 17.92 | qfq | 8,172,483 | 148,753,772 | -0.44% |
| 2025-12-10 | 18.14 | 18.34 | 18.05 | 18.21 | 18.00 | qfq | 6,877,083 | 124,856,976 | 0.44% |
| 2025-12-09 | 18.15 | 18.38 | 18.07 | 18.13 | 17.92 | qfq | 7,938,500 | 144,525,883 | -0.55% |
| 2025-12-08 | 18.43 | 18.52 | 18.17 | 18.23 | 18.02 | qfq | 10,640,200 | 194,532,462 | -0.55% |
| 2025-12-05 | 18.18 | 18.57 | 17.89 | 18.33 | 18.12 | qfq | 10,116,901 | 185,043,523 | 0.83% |
| 2025-12-04 | 18.36 | 18.47 | 18.13 | 18.18 | 17.97 | qfq | 6,393,700 | 116,839,794 | -0.93% |
| 2025-12-03 | 18.40 | 18.55 | 18.19 | 18.35 | 18.14 | qfq | 7,916,500 | 145,096,825 | -0.60% |
| 2025-12-02 | 18.76 | 18.78 | 18.33 | 18.46 | 18.25 | qfq | 8,075,400 | 149,044,440 | -1.55% |
| 2025-12-01 | 18.71 | 18.86 | 18.60 | 18.75 | 18.53 | qfq | 8,216,000 | 153,648,443 | 0.27% |
| 2025-11-28 | 18.86 | 18.90 | 18.50 | 18.70 | 18.49 | qfq | 8,989,300 | 167,617,184 | -0.85% |
| 2025-11-27 | 18.73 | 18.98 | 18.56 | 18.86 | 18.64 | qfq | 9,781,700 | 184,004,973 | 0.69% |
| 2025-11-26 | 18.70 | 19.45 | 18.69 | 18.73 | 18.51 | qfq | 15,926,966 | 303,500,351 | -0.79% |
| 2025-11-25 | 18.36 | 18.99 | 18.32 | 18.88 | 18.66 | qfq | 14,591,800 | 274,144,793 | 2.83% |
| 2025-11-24 | 18.38 | 18.48 | 18.09 | 18.36 | 18.15 | qfq | 13,332,436 | 244,158,859 | 0.33% |
| 2025-11-21 | 18.92 | 19.14 | 18.20 | 18.30 | 18.09 | qfq | 17,295,944 | 320,541,769 | -3.73% |
| 2025-11-20 | 19.53 | 19.83 | 19.01 | 19.01 | 18.79 | qfq | 16,138,491 | 311,034,852 | -3.21% |
| 2025-11-19 | 20.40 | 20.55 | 19.32 | 19.64 | 19.41 | qfq | 23,224,499 | 460,247,980 | -4.89% |
| 2025-11-18 | 21.18 | 21.34 | 20.36 | 20.65 | 20.41 | qfq | 24,518,400 | 509,024,109 | -3.01% |
| 2025-11-17 | 21.88 | 21.98 | 21.20 | 21.29 | 21.05 | qfq | 34,355,872 | 738,786,307 | -1.53% |
| 2025-11-14 | 20.82 | 21.99 | 20.60 | 21.62 | 21.37 | qfq | 45,654,638 | 979,754,737 | 2.90% |
| 2025-11-13 | 21.38 | 21.39 | 20.73 | 21.01 | 20.77 | qfq | 29,788,338 | 625,806,737 | -1.36% |
| 2025-11-12 | 21.20 | 21.59 | 21.08 | 21.30 | 21.06 | qfq | 26,003,800 | 555,393,514 | 0.05% |
| 2025-11-11 | 21.08 | 21.36 | 20.72 | 21.29 | 21.05 | qfq | 24,879,238 | 525,797,286 | 1.00% |
| 2025-11-10 | 20.60 | 21.80 | 20.60 | 21.08 | 20.84 | qfq | 28,448,988 | 604,771,982 | 3.43% |
| 2025-11-07 | 20.63 | 21.21 | 20.25 | 20.38 | 20.15 | qfq | 17,729,690 | 365,532,994 | -1.83% |
| 2025-11-06 | 20.94 | 20.98 | 20.50 | 20.76 | 20.52 | qfq | 17,428,200 | 360,549,825 | -2.08% |
| 2025-11-05 | 20.54 | 21.68 | 20.54 | 21.20 | 20.96 | qfq | 22,632,095 | 479,576,191 | 1.29% |
| 2025-11-04 | 21.44 | 21.49 | 20.75 | 20.93 | 20.69 | qfq | 21,025,996 | 440,591,454 | -3.37% |
| 2025-11-03 | 21.20 | 21.90 | 20.89 | 21.66 | 21.41 | qfq | 37,349,929 | 801,049,485 | 2.12% |
| 2025-10-31 | 19.70 | 21.58 | 19.69 | 21.21 | 20.97 | qfq | 44,765,847 | 937,245,315 | 7.56% |
| 2025-10-30 | 20.65 | 20.66 | 19.71 | 19.72 | 19.49 | qfq | 27,213,476 | 545,235,712 | -5.60% |
| 2025-10-29 | 20.55 | 20.94 | 20.10 | 20.89 | 20.65 | qfq | 26,317,345 | 539,744,156 | 1.70% |
| 2025-10-28 | 22.10 | 22.10 | 20.45 | 20.54 | 20.30 | qfq | 42,175,309 | 884,710,267 | -7.89% |
| 2025-10-27 | 23.26 | 23.26 | 22.19 | 22.30 | 22.04 | qfq | 43,677,670 | 979,738,021 | -4.00% |
| 2025-10-24 | 23.00 | 23.50 | 22.42 | 23.23 | 22.96 | qfq | 41,717,529 | 957,037,494 | -0.30% |
| 2025-10-23 | 24.20 | 24.85 | 23.10 | 23.30 | 23.03 | qfq | 63,519,867 | 1,514,650,545 | -3.72% |
| 2025-10-22 | 22.00 | 24.20 | 21.71 | 24.20 | 23.92 | qfq | 52,155,598 | 1,216,267,631 | 10.00% |
| 2025-10-21 | 22.58 | 22.98 | 21.89 | 22.00 | 21.75 | qfq | 51,108,821 | 1,137,792,522 | -1.87% |
| 2025-10-20 | 23.90 | 23.90 | 22.16 | 22.42 | 22.16 | qfq | 65,489,391 | 1,497,910,326 | -3.65% |
| 2025-10-17 | 21.45 | 23.27 | 21.33 | 23.27 | 23.00 | qfq | 55,117,625 | 1,248,421,548 | 10.02% |
| 2025-10-16 | 20.80 | 21.76 | 20.32 | 21.15 | 20.91 | qfq | 40,038,415 | 843,497,165 | 1.68% |
| 2025-10-15 | 20.02 | 21.48 | 20.01 | 20.80 | 20.56 | qfq | 37,160,495 | 777,728,623 | 4.16% |
| 2025-10-14 | 20.47 | 20.77 | 19.86 | 19.97 | 19.74 | qfq | 14,595,020 | 296,158,318 | -1.82% |
| 2025-10-13 | 19.49 | 20.73 | 19.27 | 20.34 | 20.11 | qfq | 14,499,473 | 292,825,919 | 0.54% |
| 2025-10-10 | 20.17 | 20.69 | 20.07 | 20.23 | 19.81 | qfq | 10,623,973 | 215,619,661 | 0.15% |
| 2025-10-09 | 20.70 | 20.70 | 19.90 | 20.20 | 19.78 | qfq | 10,511,000 | 211,543,074 | -1.75% |
| 2025-09-30 | 20.42 | 20.78 | 20.18 | 20.56 | 20.13 | qfq | 11,914,300 | 244,062,361 | 0.73% |
| 2025-09-29 | 19.90 | 20.47 | 19.60 | 20.41 | 19.99 | qfq | 12,905,800 | 259,951,357 | 2.87% |
| 2025-09-26 | 20.03 | 20.12 | 19.69 | 19.84 | 19.43 | qfq | 10,417,200 | 207,092,581 | -2.27% |
| 2025-09-25 | 20.49 | 21.11 | 20.28 | 20.30 | 19.88 | qfq | 12,908,473 | 266,373,079 | -1.07% |
| 2025-09-24 | 20.03 | 20.65 | 19.90 | 20.52 | 20.10 | qfq | 12,102,929 | 246,098,845 | 2.04% |
| 2025-09-23 | 20.90 | 21.04 | 19.62 | 20.11 | 19.69 | qfq | 20,500,992 | 412,560,934 | -4.33% |
| 2025-09-22 | 20.90 | 21.81 | 20.88 | 21.02 | 20.59 | qfq | 14,523,800 | 307,595,686 | 0.62% |
| 2025-09-19 | 21.34 | 21.59 | 20.72 | 20.89 | 20.46 | qfq | 14,172,100 | 297,319,451 | -2.15% |
| 2025-09-18 | 21.50 | 22.08 | 21.11 | 21.35 | 20.91 | qfq | 23,156,473 | 498,574,704 | 0.66% |
| 2025-09-17 | 21.65 | 21.66 | 21.08 | 21.21 | 20.77 | qfq | 14,636,071 | 311,402,012 | -1.85% |
| 2025-09-16 | 22.00 | 22.03 | 21.36 | 21.61 | 21.16 | qfq | 15,080,100 | 325,443,623 | -1.55% |
| 2025-09-15 | 22.01 | 22.75 | 21.89 | 21.95 | 21.50 | qfq | 18,835,183 | 415,912,941 | -2.36% |
| 2025-09-12 | 21.38 | 22.88 | 21.15 | 22.48 | 22.02 | qfq | 34,862,900 | 769,860,648 | 5.14% |
| 2025-09-11 | 20.81 | 21.60 | 20.14 | 21.38 | 20.94 | qfq | 20,313,229 | 428,954,814 | 0.94% |
| 2025-09-10 | 21.23 | 21.93 | 21.16 | 21.18 | 20.74 | qfq | 20,894,200 | 447,531,450 | 0.38% |
| 2025-09-09 | 23.03 | 23.25 | 20.94 | 21.10 | 20.66 | qfq | 41,180,300 | 903,610,162 | -8.42% |
| 2025-09-08 | 25.06 | 25.45 | 22.94 | 23.04 | 22.56 | qfq | 31,833,300 | 757,755,115 | -8.61% |
| 2025-09-05 | 25.83 | 26.20 | 24.37 | 25.21 | 24.69 | qfq | 28,957,900 | 728,109,897 | -0.43% |
| 2025-09-04 | 28.09 | 28.23 | 24.73 | 25.32 | 24.80 | qfq | 47,323,202 | 1,248,681,741 | -5.87% |
| 2025-09-03 | 24.73 | 26.90 | 24.54 | 26.90 | 26.34 | qfq | 27,012,800 | 696,002,183 | 10.02% |
| 2025-09-02 | 25.43 | 25.62 | 24.09 | 24.45 | 23.94 | qfq | 15,545,200 | 382,500,187 | -3.66% |
| 2025-09-01 | 25.18 | 25.75 | 24.68 | 25.38 | 24.86 | qfq | 21,816,657 | 550,623,054 | -0.31% |
| 2025-08-29 | 26.81 | 26.95 | 25.30 | 25.46 | 24.93 | qfq | 21,913,314 | 563,876,803 | -4.21% |
| 2025-08-28 | 26.78 | 26.81 | 25.58 | 26.58 | 26.03 | qfq | 16,114,914 | 423,677,329 | 0.23% |
| 2025-08-27 | 28.01 | 28.44 | 26.40 | 26.52 | 25.97 | qfq | 18,738,400 | 511,450,074 | -6.06% |
| 2025-08-26 | 29.99 | 30.10 | 28.16 | 28.23 | 27.65 | qfq | 16,014,900 | 466,583,205 | -4.34% |
| 2025-08-25 | 28.99 | 30.19 | 28.65 | 29.51 | 28.90 | qfq | 16,503,400 | 488,218,988 | 3.04% |
| 2025-08-22 | 29.95 | 30.50 | 28.45 | 28.64 | 28.05 | qfq | 22,582,226 | 652,470,639 | -4.53% |
| 2025-08-21 | 30.44 | 31.99 | 29.86 | 30.00 | 29.38 | qfq | 24,023,612 | 738,462,826 | -2.12% |
| 2025-08-20 | 33.00 | 33.50 | 30.65 | 30.65 | 30.02 | qfq | 23,752,745 | 758,914,921 | -9.99% |
| 2025-08-19 | 32.34 | 35.06 | 32.34 | 34.05 | 33.35 | qfq | 30,132,674 | 1,018,619,315 | 3.21% |
| 2025-08-18 | 33.74 | 34.21 | 32.14 | 32.99 | 32.31 | qfq | 26,204,800 | 872,801,254 | -2.25% |
| 2025-08-15 | 31.50 | 34.15 | 31.46 | 33.75 | 33.05 | qfq | 27,374,200 | 904,503,647 | 7.14% |
| 2025-08-14 | 32.00 | 32.43 | 31.01 | 31.50 | 30.85 | qfq | 18,736,849 | 591,247,282 | -2.30% |
| 2025-08-13 | 33.66 | 33.85 | 31.70 | 32.24 | 31.57 | qfq | 26,359,431 | 853,821,951 | -3.67% |
| 2025-08-12 | 33.90 | 34.52 | 32.15 | 33.47 | 32.78 | qfq | 27,155,500 | 897,872,245 | -1.27% |
| 2025-08-11 | 34.35 | 35.20 | 33.20 | 33.90 | 33.20 | qfq | 33,013,356 | 1,133,385,123 | 1.16% |
| 2025-08-08 | 32.13 | 34.50 | 30.99 | 33.51 | 32.82 | qfq | 41,129,500 | 1,360,458,158 | 1.85% |
| 2025-08-07 | 31.99 | 34.08 | 31.56 | 32.90 | 32.22 | qfq | 44,265,264 | 1,462,673,862 | 1.26% |
| 2025-08-06 | 29.50 | 33.04 | 29.50 | 32.49 | 31.82 | qfq | 60,507,017 | 1,945,420,690 | 8.16% |
| 2025-08-05 | 32.98 | 33.22 | 29.46 | 30.04 | 29.42 | qfq | 42,999,082 | 1,319,158,736 | -6.65% |
| 2025-08-04 | 30.38 | 32.65 | 28.89 | 32.18 | 31.51 | qfq | 49,067,515 | 1,511,341,318 | 6.59% |
| 2025-08-01 | 29.31 | 31.50 | 29.25 | 30.19 | 29.57 | qfq | 57,268,589 | 1,732,404,515 | 0.60% |
| 2025-07-31 | 28.79 | 30.85 | 27.00 | 30.01 | 29.39 | qfq | 77,302,212 | 2,222,658,973 | 5.22% |
| 2025-07-30 | 28.52 | 28.52 | 27.53 | 28.52 | 27.93 | qfq | 27,336,789 | 776,534,787 | 9.99% |
| 2025-07-29 | 25.00 | 25.93 | 25.00 | 25.93 | 25.39 | qfq | 16,003,521 | 412,961,616 | 10.01% |
| 2025-07-28 | 20.70 | 23.57 | 20.70 | 23.57 | 23.08 | qfq | 29,004,347 | 652,690,073 | 9.99% |
| 2025-07-25 | 20.41 | 22.13 | 20.41 | 21.43 | 20.99 | qfq | 43,879,958 | 931,460,833 | 5.05% |
| 2025-07-24 | 20.53 | 20.91 | 19.68 | 20.40 | 19.98 | qfq | 48,010,336 | 969,590,623 | -1.11% |
| 2025-07-23 | 19.80 | 21.58 | 19.73 | 20.63 | 20.20 | qfq | 58,132,967 | 1,208,033,825 | 4.03% |
| 2025-07-22 | 18.03 | 19.83 | 18.03 | 19.83 | 19.42 | qfq | 68,006,798 | 1,302,291,739 | 9.98% |
| 2025-07-21 | 16.48 | 18.03 | 16.48 | 18.03 | 17.66 | qfq | 50,917,073 | 906,478,389 | 10.01% |
| 2025-07-18 | 15.80 | 16.60 | 15.48 | 16.39 | 16.05 | qfq | 14,325,597 | 227,376,201 | 3.93% |
| 2025-07-17 | 15.77 | 15.85 | 15.51 | 15.77 | 15.44 | qfq | 9,672,600 | 151,540,474 | -0.32% |
| 2025-07-16 | 15.75 | 15.84 | 15.46 | 15.82 | 15.49 | qfq | 10,297,274 | 161,418,302 | 1.22% |
| 2025-07-15 | 15.50 | 15.91 | 15.43 | 15.63 | 15.31 | qfq | 10,204,300 | 159,992,612 | 0.64% |
| 2025-07-14 | 15.35 | 15.81 | 15.28 | 15.53 | 15.21 | qfq | 8,900,100 | 138,249,033 | 0.91% |
| 2025-07-11 | 15.22 | 15.89 | 15.12 | 15.39 | 15.07 | qfq | 10,203,200 | 157,993,266 | 1.12% |
| 2025-07-10 | 15.10 | 15.32 | 15.02 | 15.22 | 14.91 | qfq | 6,748,300 | 102,498,026 | 1.13% |
| 2025-07-09 | 15.42 | 15.43 | 15.00 | 15.05 | 14.74 | qfq | 9,270,526 | 140,724,179 | -2.40% |
| 2025-07-08 | 15.41 | 15.80 | 15.19 | 15.42 | 15.10 | qfq | 9,574,500 | 147,467,756 | -0.26% |
| 2025-07-07 | 15.66 | 16.04 | 15.37 | 15.46 | 15.14 | qfq | 14,503,827 | 226,672,482 | -1.02% |
| 2025-07-04 | 15.80 | 15.93 | 15.51 | 15.62 | 15.30 | qfq | 16,622,800 | 260,737,053 | -1.20% |
| 2025-07-03 | 14.71 | 16.09 | 14.58 | 15.81 | 15.48 | qfq | 26,819,521 | 412,627,460 | 7.40% |
| 2025-07-02 | 14.22 | 15.15 | 14.17 | 14.72 | 14.42 | qfq | 17,306,757 | 254,111,686 | 3.37% |
| 2025-07-01 | 14.02 | 14.27 | 13.95 | 14.24 | 13.95 | qfq | 5,856,500 | 82,652,387 | 1.57% |
| 2025-06-30 | 13.93 | 14.04 | 13.89 | 14.02 | 13.73 | qfq | 3,699,700 | 51,636,486 | 0.36% |
| 2025-06-27 | 13.85 | 14.01 | 13.82 | 13.97 | 13.68 | qfq | 4,288,371 | 59,836,040 | 0.87% |
| 2025-06-26 | 14.02 | 14.03 | 13.80 | 13.85 | 13.56 | qfq | 5,287,100 | 73,283,747 | -1.21% |
| 2025-06-25 | 14.08 | 14.09 | 13.89 | 14.02 | 13.73 | qfq | 5,215,000 | 72,881,440 | -0.28% |
| 2025-06-24 | 14.06 | 14.10 | 13.96 | 14.06 | 13.77 | qfq | 5,717,200 | 80,282,997 | 0.00% |
| 2025-06-23 | 13.80 | 14.08 | 13.75 | 14.06 | 13.77 | qfq | 4,652,600 | 64,709,427 | 1.37% |
| 2025-06-20 | 13.82 | 14.05 | 13.80 | 13.87 | 13.58 | qfq | 4,390,500 | 61,172,494 | 0.51% |
| 2025-06-19 | 14.14 | 14.19 | 13.76 | 13.80 | 13.51 | qfq | 5,309,900 | 73,853,518 | -3.63% |
| 2025-06-18 | 14.30 | 14.49 | 14.24 | 14.32 | 13.81 | qfq | 6,547,465 | 93,934,493 | -1.17% |
| 2025-06-17 | 15.02 | 15.16 | 14.33 | 14.49 | 13.97 | qfq | 11,349,200 | 166,122,533 | -2.62% |
| 2025-06-16 | 14.71 | 15.22 | 14.58 | 14.88 | 14.35 | qfq | 12,120,313 | 181,079,646 | 1.16% |
| 2025-06-13 | 15.30 | 15.50 | 14.61 | 14.71 | 14.18 | qfq | 12,971,500 | 193,676,123 | -4.23% |
| 2025-06-12 | 15.50 | 15.63 | 15.24 | 15.36 | 14.81 | qfq | 11,293,379 | 173,664,337 | -1.03% |
| 2025-06-11 | 15.63 | 16.00 | 15.33 | 15.52 | 14.97 | qfq | 12,156,988 | 189,485,654 | -1.21% |
| 2025-06-10 | 15.70 | 16.13 | 15.43 | 15.71 | 15.15 | qfq | 16,453,171 | 257,735,529 | -0.51% |
| 2025-06-09 | 14.99 | 16.09 | 14.99 | 15.79 | 15.23 | qfq | 21,210,510 | 331,410,626 | 6.04% |
| 2025-06-06 | 14.46 | 15.00 | 14.43 | 14.89 | 14.36 | qfq | 15,801,222 | 232,951,153 | 3.55% |
| 2025-06-05 | 14.58 | 14.95 | 14.32 | 14.38 | 13.87 | qfq | 7,658,400 | 111,451,268 | -1.44% |
| 2025-06-04 | 14.46 | 15.02 | 14.43 | 14.59 | 14.07 | qfq | 10,857,600 | 159,774,379 | 0.90% |
| 2025-06-03 | 14.28 | 14.54 | 14.25 | 14.46 | 13.94 | qfq | 7,422,600 | 107,130,861 | 1.19% |
| 2025-05-30 | 14.09 | 14.44 | 14.04 | 14.29 | 13.78 | qfq | 9,580,195 | 137,396,614 | 1.42% |
| 2025-05-29 | 13.95 | 14.10 | 13.85 | 14.09 | 13.59 | qfq | 7,022,489 | 98,384,188 | 1.51% |
| 2025-05-28 | 13.85 | 14.02 | 13.83 | 13.88 | 13.38 | qfq | 4,063,800 | 56,521,370 | -0.36% |
| 2025-05-27 | 13.97 | 14.13 | 13.81 | 13.93 | 13.43 | qfq | 8,407,800 | 117,010,537 | -0.64% |
| 2025-05-26 | 13.70 | 14.60 | 13.61 | 14.02 | 13.52 | qfq | 13,940,393 | 196,183,454 | 1.67% |
| 2025-05-23 | 13.66 | 13.97 | 13.66 | 13.79 | 13.30 | qfq | 5,616,544 | 78,034,200 | 0.66% |
| 2025-05-22 | 13.78 | 13.85 | 13.64 | 13.70 | 13.21 | qfq | 3,158,145 | 43,302,550 | -0.72% |
| 2025-05-21 | 13.69 | 13.94 | 13.62 | 13.80 | 13.31 | qfq | 5,372,260 | 74,216,643 | 0.88% |
| 2025-05-20 | 13.54 | 13.75 | 13.52 | 13.68 | 13.19 | qfq | 6,111,956 | 83,513,226 | 1.33% |
| 2025-05-19 | 13.68 | 13.72 | 13.43 | 13.50 | 13.02 | qfq | 4,854,864 | 65,585,715 | -1.39% |
| 2025-05-16 | 13.53 | 13.78 | 13.48 | 13.69 | 13.20 | qfq | 4,983,721 | 67,779,599 | 1.11% |
| 2025-05-15 | 13.40 | 13.60 | 13.40 | 13.54 | 13.06 | qfq | 3,999,821 | 54,108,546 | 0.59% |
| 2025-05-14 | 13.45 | 13.48 | 13.35 | 13.46 | 12.98 | qfq | 2,612,300 | 35,009,554 | 0.07% |
| 2025-05-13 | 13.49 | 13.49 | 13.40 | 13.45 | 12.97 | qfq | 2,431,700 | 32,698,360 | 0.22% |
| 2025-05-12 | 13.55 | 13.55 | 13.36 | 13.42 | 12.94 | qfq | 3,872,700 | 51,922,889 | -0.67% |
| 2025-05-09 | 13.68 | 13.69 | 13.48 | 13.51 | 13.03 | qfq | 4,060,508 | 55,110,461 | -0.73% |
| 2025-05-08 | 13.37 | 13.72 | 13.36 | 13.61 | 13.12 | qfq | 5,067,008 | 68,467,192 | 1.49% |
| 2025-05-07 | 13.49 | 13.53 | 13.33 | 13.41 | 12.93 | qfq | 5,311,408 | 71,323,388 | -0.07% |
| 2025-05-06 | 13.50 | 13.51 | 13.36 | 13.42 | 12.94 | qfq | 4,735,278 | 63,514,574 | 0.00% |
| 2025-04-30 | 13.47 | 13.54 | 13.41 | 13.42 | 12.94 | qfq | 2,145,200 | 28,859,179 | -0.37% |
| 2025-04-29 | 13.35 | 13.59 | 13.32 | 13.47 | 12.99 | qfq | 3,254,212 | 43,935,909 | 0.75% |
| 2025-04-28 | 13.47 | 13.55 | 13.25 | 13.37 | 12.89 | qfq | 3,664,944 | 49,032,256 | -0.74% |
| 2025-04-25 | 13.61 | 13.69 | 13.40 | 13.47 | 12.99 | qfq | 3,627,400 | 48,881,895 | -1.25% |
| 2025-04-24 | 13.51 | 13.72 | 13.47 | 13.64 | 13.15 | qfq | 4,292,800 | 58,529,778 | 1.11% |
| 2025-04-23 | 13.62 | 13.70 | 13.47 | 13.49 | 13.01 | qfq | 4,220,083 | 57,292,240 | -1.46% |
| 2025-04-22 | 13.56 | 13.71 | 13.16 | 13.69 | 13.20 | qfq | 8,478,820 | 113,712,837 | -1.44% |
| 2025-04-21 | 13.80 | 13.93 | 13.71 | 13.89 | 13.39 | qfq | 3,020,500 | 41,780,454 | 0.58% |
| 2025-04-18 | 13.83 | 13.99 | 13.79 | 13.81 | 13.32 | qfq | 2,280,656 | 31,603,461 | -0.36% |
| 2025-04-17 | 13.68 | 13.91 | 13.65 | 13.86 | 13.36 | qfq | 2,119,700 | 29,324,804 | 0.65% |
| 2025-04-16 | 13.83 | 13.94 | 13.57 | 13.77 | 13.28 | qfq | 2,682,500 | 36,891,496 | -1.22% |
| 2025-04-15 | 13.80 | 13.95 | 13.55 | 13.94 | 13.44 | qfq | 3,848,600 | 53,078,843 | 1.60% |
| 2025-04-14 | 13.60 | 13.81 | 13.48 | 13.72 | 13.23 | qfq | 3,443,200 | 46,936,359 | 1.93% |
| 2025-04-11 | 13.45 | 13.64 | 13.41 | 13.46 | 12.98 | qfq | 2,821,893 | 38,090,697 | -0.81% |
| 2025-04-10 | 13.50 | 13.67 | 13.46 | 13.57 | 13.09 | qfq | 3,644,514 | 49,488,530 | 1.50% |
| 2025-04-09 | 13.26 | 13.43 | 12.86 | 13.37 | 12.89 | qfq | 5,224,014 | 68,785,737 | -0.30% |
| 2025-04-08 | 12.97 | 13.64 | 12.96 | 13.41 | 12.93 | qfq | 8,955,100 | 119,544,556 | 3.95% |
| 2025-04-07 | 13.84 | 13.84 | 12.86 | 12.90 | 12.44 | qfq | 9,124,679 | 120,608,922 | -9.73% |
| 2025-04-03 | 14.22 | 14.48 | 14.11 | 14.29 | 13.78 | qfq | 4,874,900 | 69,845,593 | 0.07% |
| 2025-04-02 | 14.25 | 14.50 | 14.22 | 14.28 | 13.77 | qfq | 5,015,399 | 71,970,630 | 0.21% |
| 2025-04-01 | 13.70 | 14.33 | 13.69 | 14.25 | 13.74 | qfq | 7,764,200 | 109,811,647 | 4.01% |
| 2025-03-31 | 13.93 | 14.06 | 13.59 | 13.70 | 13.21 | qfq | 4,343,200 | 59,955,298 | -2.14% |
| 2025-03-28 | 13.96 | 14.35 | 13.95 | 14.00 | 13.50 | qfq | 8,599,424 | 121,592,599 | 0.72% |
| 2025-03-27 | 13.80 | 13.94 | 13.68 | 13.90 | 13.40 | qfq | 3,296,000 | 45,648,196 | 0.94% |
| 2025-03-26 | 13.83 | 13.90 | 13.75 | 13.77 | 13.28 | qfq | 1,938,900 | 26,772,205 | -0.29% |
| 2025-03-25 | 13.75 | 13.82 | 13.61 | 13.81 | 13.32 | qfq | 2,440,100 | 33,515,315 | 0.73% |
| 2025-03-24 | 13.70 | 13.78 | 13.52 | 13.71 | 13.22 | qfq | 2,452,900 | 33,514,088 | 0.07% |
| 2025-03-21 | 13.80 | 13.91 | 13.65 | 13.70 | 13.21 | qfq | 2,609,066 | 35,922,197 | -0.65% |
| 2025-03-20 | 13.96 | 13.96 | 13.76 | 13.79 | 13.30 | qfq | 2,684,882 | 37,164,099 | -0.79% |
| 2025-03-19 | 13.83 | 13.93 | 13.76 | 13.90 | 13.40 | qfq | 2,952,204 | 40,892,555 | 0.87% |
| 2025-03-18 | 13.62 | 13.96 | 13.62 | 13.78 | 13.29 | qfq | 3,750,300 | 51,690,711 | 1.10% |
| 2025-03-17 | 13.60 | 13.68 | 13.56 | 13.63 | 13.14 | qfq | 2,471,374 | 33,645,359 | 0.22% |
| 2025-03-14 | 13.31 | 13.60 | 13.31 | 13.60 | 13.11 | qfq | 3,541,582 | 47,695,138 | 1.87% |
| 2025-03-13 | 13.35 | 13.38 | 13.26 | 13.35 | 12.87 | qfq | 2,568,674 | 34,223,238 | -0.07% |
| 2025-03-12 | 13.45 | 13.48 | 13.33 | 13.36 | 12.88 | qfq | 2,400,566 | 32,091,054 | -0.67% |
| 2025-03-11 | 13.40 | 13.46 | 13.33 | 13.45 | 12.97 | qfq | 2,086,753 | 27,959,321 | -0.07% |
| 2025-03-10 | 13.33 | 13.50 | 13.32 | 13.46 | 12.98 | qfq | 2,690,897 | 36,186,039 | 0.82% |
| 2025-03-07 | 13.36 | 13.44 | 13.31 | 13.35 | 12.87 | qfq | 2,887,638 | 38,609,319 | -0.07% |
| 2025-03-06 | 13.32 | 13.39 | 13.27 | 13.36 | 12.88 | qfq | 2,224,700 | 29,665,333 | 0.45% |
| 2025-03-05 | 13.50 | 13.51 | 13.28 | 13.30 | 12.82 | qfq | 2,195,772 | 29,286,280 | -1.41% |
| 2025-03-04 | 13.42 | 13.51 | 13.37 | 13.49 | 13.01 | qfq | 3,152,172 | 42,427,670 | 0.75% |
| 2025-03-03 | 13.19 | 13.42 | 13.19 | 13.39 | 12.91 | qfq | 4,120,550 | 55,045,295 | 1.52% |
| 2025-02-28 | 13.26 | 13.35 | 13.16 | 13.19 | 12.72 | qfq | 3,252,218 | 43,083,610 | -0.83% |
| 2025-02-27 | 13.21 | 13.31 | 13.14 | 13.30 | 12.82 | qfq | 2,967,003 | 39,295,178 | 0.68% |
| 2025-02-26 | 13.12 | 13.22 | 13.12 | 13.21 | 12.74 | qfq | 2,449,234 | 32,252,821 | 0.61% |
| 2025-02-25 | 13.23 | 13.25 | 13.12 | 13.13 | 12.66 | qfq | 2,205,647 | 29,065,292 | -0.83% |
| 2025-02-24 | 13.16 | 13.30 | 13.14 | 13.24 | 12.77 | qfq | 2,265,700 | 29,934,328 | 0.23% |
| 2025-02-21 | 13.24 | 13.30 | 13.12 | 13.21 | 12.74 | qfq | 2,209,388 | 29,168,850 | -0.23% |
| 2025-02-20 | 13.12 | 13.32 | 13.10 | 13.24 | 12.77 | qfq | 2,246,800 | 29,749,616 | 0.99% |
| 2025-02-19 | 13.20 | 13.21 | 13.08 | 13.11 | 12.64 | qfq | 3,025,838 | 39,755,612 | -0.30% |
| 2025-02-18 | 13.42 | 13.43 | 13.12 | 13.15 | 12.68 | qfq | 3,006,065 | 39,918,674 | -1.94% |
| 2025-02-17 | 13.39 | 13.50 | 13.31 | 13.41 | 12.93 | qfq | 2,463,057 | 33,017,733 | 0.15% |
| 2025-02-14 | 13.26 | 13.44 | 13.26 | 13.39 | 12.91 | qfq | 2,393,779 | 32,062,311 | 0.83% |
| 2025-02-13 | 13.32 | 13.43 | 13.28 | 13.28 | 12.81 | qfq | 2,749,000 | 36,713,381 | -0.52% |
| 2025-02-12 | 13.39 | 13.42 | 13.29 | 13.35 | 12.87 | qfq | 2,502,048 | 33,396,653 | -0.22% |
| 2025-02-11 | 13.43 | 13.46 | 13.33 | 13.38 | 12.90 | qfq | 2,470,260 | 33,056,326 | -0.67% |
| 2025-02-10 | 13.43 | 13.47 | 13.23 | 13.47 | 12.99 | qfq | 6,010,983 | 80,479,162 | -1.46% |
| 2025-02-07 | 13.71 | 13.83 | 13.61 | 13.67 | 13.18 | qfq | 3,196,733 | 43,829,544 | -0.36% |
| 2025-02-06 | 13.66 | 13.79 | 13.55 | 13.72 | 13.23 | qfq | 3,086,300 | 42,145,939 | 0.44% |
| 2025-02-05 | 13.60 | 13.66 | 13.43 | 13.66 | 13.17 | qfq | 2,607,400 | 35,354,155 | 0.81% |
| 2025-01-27 | 13.40 | 13.66 | 13.40 | 13.55 | 13.07 | qfq | 2,341,000 | 31,745,485 | 1.27% |
| 2025-01-24 | 13.34 | 13.38 | 13.18 | 13.38 | 12.90 | qfq | 1,656,100 | 22,041,083 | 0.15% |
| 2025-01-23 | 13.37 | 13.46 | 13.33 | 13.36 | 12.88 | qfq | 1,802,065 | 24,139,058 | 0.30% |
| 2025-01-22 | 13.33 | 13.37 | 13.25 | 13.32 | 12.84 | qfq | 1,736,015 | 23,115,256 | -0.22% |
| 2025-01-21 | 13.43 | 13.47 | 13.27 | 13.35 | 12.87 | qfq | 1,215,700 | 16,215,503 | -0.60% |
| 2025-01-20 | 13.37 | 13.46 | 13.32 | 13.43 | 12.95 | qfq | 1,993,099 | 26,727,927 | 1.13% |
| 2025-01-17 | 13.16 | 13.31 | 13.08 | 13.28 | 12.81 | qfq | 1,763,680 | 23,347,151 | 0.53% |
| 2025-01-16 | 13.21 | 13.32 | 13.11 | 13.21 | 12.74 | qfq | 1,779,100 | 23,536,982 | 0.08% |
| 2025-01-15 | 13.22 | 13.28 | 13.14 | 13.20 | 12.73 | qfq | 1,407,274 | 18,584,097 | -0.38% |
| 2025-01-14 | 12.99 | 13.25 | 12.98 | 13.25 | 12.78 | qfq | 2,756,274 | 36,177,878 | 2.00% |
| 2025-01-13 | 12.85 | 13.00 | 12.79 | 12.99 | 12.53 | qfq | 1,873,949 | 24,166,213 | 0.46% |
| 2025-01-10 | 13.06 | 13.13 | 12.92 | 12.93 | 12.47 | qfq | 2,257,355 | 29,396,274 | -1.07% |
| 2025-01-09 | 13.23 | 13.27 | 13.06 | 13.07 | 12.60 | qfq | 2,814,800 | 36,991,050 | -1.66% |
| 2025-01-08 | 13.23 | 13.37 | 13.02 | 13.29 | 12.82 | qfq | 3,285,400 | 43,484,914 | -0.08% |
| 2025-01-07 | 13.68 | 13.68 | 13.16 | 13.30 | 12.82 | qfq | 5,787,976 | 77,272,773 | -3.48% |
| 2025-01-06 | 13.47 | 13.92 | 13.33 | 13.78 | 13.29 | qfq | 5,308,406 | 72,664,689 | 2.84% |
| 2025-01-03 | 13.41 | 13.72 | 13.32 | 13.40 | 12.92 | qfq | 4,218,026 | 57,076,760 | 0.30% |
| 2025-01-02 | 13.72 | 13.78 | 13.29 | 13.36 | 12.88 | qfq | 3,956,456 | 53,443,794 | -2.77% |
| 2024-12-31 | 13.99 | 14.08 | 13.72 | 13.74 | 13.25 | qfq | 3,034,500 | 42,027,627 | -1.79% |
| 2024-12-30 | 13.93 | 14.08 | 13.91 | 13.99 | 13.49 | qfq | 2,166,400 | 30,342,897 | -0.07% |
| 2024-12-27 | 13.76 | 14.03 | 13.74 | 14.00 | 13.50 | qfq | 3,089,000 | 43,021,661 | 1.74% |
| 2024-12-26 | 13.77 | 13.86 | 13.75 | 13.76 | 13.27 | qfq | 1,992,500 | 27,482,506 | -0.22% |
| 2024-12-25 | 13.91 | 13.97 | 13.70 | 13.79 | 13.30 | qfq | 2,172,700 | 29,949,913 | -0.93% |
| 2024-12-24 | 13.77 | 13.97 | 13.69 | 13.92 | 13.42 | qfq | 1,996,100 | 27,699,848 | 1.38% |
| 2024-12-23 | 13.97 | 14.05 | 13.72 | 13.73 | 13.24 | qfq | 3,489,600 | 48,411,820 | -2.00% |
| 2024-12-20 | 14.05 | 14.13 | 13.98 | 14.01 | 13.51 | qfq | 2,208,500 | 31,042,436 | -0.21% |
| 2024-12-19 | 13.97 | 14.06 | 13.77 | 14.04 | 13.54 | qfq | 3,075,600 | 42,771,933 | -0.07% |
| 2024-12-18 | 14.00 | 14.15 | 13.99 | 14.05 | 13.55 | qfq | 2,480,510 | 34,918,538 | 0.36% |
| 2024-12-17 | 14.36 | 14.49 | 13.96 | 14.00 | 13.50 | qfq | 4,322,850 | 61,026,418 | -3.05% |
| 2024-12-16 | 14.50 | 14.68 | 14.36 | 14.44 | 13.92 | qfq | 2,805,000 | 40,703,020 | -0.41% |
| 2024-12-13 | 14.71 | 14.74 | 14.47 | 14.50 | 13.98 | qfq | 4,064,400 | 59,385,722 | -1.83% |
| 2024-12-12 | 14.55 | 14.77 | 14.49 | 14.77 | 14.24 | qfq | 4,247,100 | 62,382,710 | 1.51% |
| 2024-12-11 | 14.40 | 14.62 | 14.36 | 14.55 | 14.03 | qfq | 3,123,600 | 45,345,588 | 0.90% |
| 2024-12-10 | 14.80 | 14.83 | 14.38 | 14.42 | 13.90 | qfq | 5,233,770 | 76,387,256 | -0.76% |
| 2024-12-09 | 14.59 | 14.74 | 14.45 | 14.53 | 14.01 | qfq | 3,484,200 | 50,823,591 | -0.62% |
| 2024-12-06 | 14.32 | 14.62 | 14.32 | 14.62 | 14.10 | qfq | 4,349,015 | 63,159,906 | 1.53% |
| 2024-12-05 | 14.35 | 14.42 | 14.20 | 14.40 | 13.89 | qfq | 2,574,556 | 36,850,772 | 0.21% |
| 2024-12-04 | 14.48 | 14.58 | 14.32 | 14.37 | 13.86 | qfq | 3,428,675 | 49,618,208 | -0.90% |
| 2024-12-03 | 14.49 | 14.58 | 14.42 | 14.50 | 13.98 | qfq | 3,270,474 | 47,369,562 | -0.21% |
| 2024-12-02 | 14.60 | 14.60 | 14.48 | 14.53 | 14.01 | qfq | 3,528,900 | 51,281,159 | 0.14% |
| 2024-11-29 | 14.30 | 14.57 | 14.30 | 14.51 | 13.99 | qfq | 3,622,265 | 52,502,606 | 0.97% |
| 2024-11-28 | 14.35 | 14.56 | 14.30 | 14.37 | 13.86 | qfq | 2,616,875 | 37,737,241 | -0.07% |
| 2024-11-27 | 14.16 | 14.38 | 13.91 | 14.38 | 13.87 | qfq | 3,194,600 | 45,244,083 | 1.70% |
| 2024-11-26 | 14.12 | 14.38 | 14.06 | 14.14 | 13.63 | qfq | 2,843,800 | 40,539,233 | -0.42% |
| 2024-11-25 | 13.92 | 14.22 | 13.92 | 14.20 | 13.69 | qfq | 3,312,700 | 46,712,425 | 1.36% |
| 2024-11-22 | 14.56 | 14.62 | 14.00 | 14.01 | 13.51 | qfq | 5,166,797 | 73,876,693 | -5.15% |
| 2024-11-21 | 14.75 | 14.86 | 14.60 | 14.77 | 14.03 | qfq | 4,594,613 | 67,654,507 | 0.41% |
| 2024-11-20 | 14.38 | 14.72 | 14.36 | 14.71 | 13.97 | qfq | 4,937,993 | 72,028,063 | 2.08% |
| 2024-11-19 | 14.35 | 14.50 | 14.18 | 14.41 | 13.69 | qfq | 4,981,650 | 71,571,576 | 0.56% |
| 2024-11-18 | 14.42 | 14.70 | 14.26 | 14.33 | 13.61 | qfq | 6,115,956 | 88,592,861 | 0.21% |
| 2024-11-15 | 14.57 | 14.59 | 14.26 | 14.30 | 13.58 | qfq | 4,550,800 | 65,632,846 | -1.11% |
| 2024-11-14 | 14.71 | 14.79 | 14.41 | 14.46 | 13.74 | qfq | 3,873,220 | 56,661,732 | -1.70% |
| 2024-11-13 | 14.79 | 14.92 | 14.45 | 14.71 | 13.97 | qfq | 4,671,700 | 68,465,330 | -0.54% |
| 2024-11-12 | 14.85 | 15.27 | 14.66 | 14.79 | 14.05 | qfq | 7,490,839 | 112,340,727 | -0.67% |
| 2024-11-11 | 14.76 | 14.91 | 14.56 | 14.89 | 14.14 | qfq | 5,586,103 | 82,277,824 | 0.81% |
| 2024-11-08 | 14.70 | 14.96 | 14.50 | 14.77 | 14.03 | qfq | 7,021,539 | 103,378,694 | 0.96% |
| 2024-11-07 | 14.17 | 14.65 | 14.12 | 14.63 | 13.90 | qfq | 7,002,763 | 101,553,304 | 2.88% |
| 2024-11-06 | 14.35 | 14.39 | 14.17 | 14.22 | 13.51 | qfq | 5,812,431 | 82,957,336 | -1.04% |
| 2024-11-05 | 14.17 | 14.40 | 14.06 | 14.37 | 13.65 | qfq | 6,043,645 | 86,243,971 | 0.84% |
| 2024-11-04 | 13.95 | 14.26 | 13.86 | 14.25 | 13.54 | qfq | 5,098,559 | 72,049,522 | 1.86% |
| 2024-11-01 | 13.92 | 14.15 | 13.77 | 13.99 | 13.29 | qfq | 5,748,609 | 80,349,419 | 0.07% |
| 2024-10-31 | 13.76 | 14.02 | 13.72 | 13.98 | 13.28 | qfq | 4,636,878 | 64,512,289 | 1.60% |
| 2024-10-30 | 13.95 | 14.06 | 13.63 | 13.76 | 13.07 | qfq | 4,848,700 | 67,090,022 | -1.36% |
| 2024-10-29 | 14.21 | 14.41 | 13.90 | 13.95 | 13.25 | qfq | 6,945,238 | 98,002,234 | -0.71% |
| 2024-10-28 | 13.72 | 14.05 | 13.65 | 14.05 | 13.35 | qfq | 4,881,600 | 67,708,301 | 2.18% |
| 2024-10-25 | 13.67 | 13.80 | 13.54 | 13.75 | 13.06 | qfq | 4,753,200 | 65,006,285 | 0.88% |
| 2024-10-24 | 13.53 | 13.76 | 13.51 | 13.63 | 12.95 | qfq | 3,807,718 | 51,971,584 | 0.37% |
| 2024-10-23 | 13.68 | 13.73 | 13.53 | 13.58 | 12.90 | qfq | 4,694,500 | 63,958,850 | -0.44% |
| 2024-10-22 | 13.42 | 13.67 | 13.39 | 13.64 | 12.96 | qfq | 4,762,832 | 64,617,739 | 1.72% |
| 2024-10-21 | 13.39 | 13.46 | 13.24 | 13.41 | 12.74 | qfq | 5,005,112 | 66,827,127 | 0.37% |
| 2024-10-18 | 13.07 | 13.54 | 13.04 | 13.36 | 12.69 | qfq | 6,082,586 | 80,728,418 | 1.98% |
| 2024-10-17 | 13.25 | 13.30 | 13.10 | 13.10 | 12.44 | qfq | 3,252,631 | 42,976,972 | -0.98% |
| 2024-10-16 | 13.12 | 13.30 | 13.08 | 13.23 | 12.57 | qfq | 4,096,754 | 53,995,520 | -0.15% |
| 2024-10-15 | 13.48 | 13.53 | 13.25 | 13.25 | 12.59 | qfq | 4,331,443 | 57,867,487 | -1.56% |
| 2024-10-14 | 13.36 | 13.53 | 13.08 | 13.46 | 12.79 | qfq | 5,374,388 | 71,692,693 | 0.98% |
| 2024-10-11 | 13.89 | 13.92 | 13.23 | 13.33 | 12.66 | qfq | 6,340,000 | 85,702,647 | -4.03% |
| 2024-10-10 | 14.05 | 14.37 | 13.74 | 13.89 | 13.19 | qfq | 8,137,466 | 114,195,124 | -0.79% |
| 2024-10-09 | 14.69 | 14.80 | 13.92 | 14.00 | 13.30 | qfq | 8,887,688 | 127,280,993 | -6.54% |
| 2024-10-08 | 15.77 | 15.77 | 14.25 | 14.98 | 14.23 | qfq | 12,670,362 | 189,578,838 | 4.03% |
| 2024-09-30 | 13.81 | 14.58 | 13.45 | 14.40 | 13.68 | qfq | 11,390,911 | 160,464,837 | 7.38% |
| 2024-09-27 | 13.10 | 13.43 | 13.10 | 13.41 | 12.74 | qfq | 3,695,600 | 49,127,523 | 3.63% |
| 2024-09-26 | 12.50 | 12.94 | 12.48 | 12.94 | 12.29 | qfq | 3,890,973 | 49,570,071 | 3.11% |
| 2024-09-25 | 12.49 | 12.79 | 12.49 | 12.55 | 11.92 | qfq | 5,079,307 | 64,267,719 | 1.87% |
| 2024-09-24 | 11.91 | 12.32 | 11.90 | 12.32 | 11.70 | qfq | 3,468,017 | 42,121,021 | 3.97% |
| 2024-09-23 | 11.88 | 11.97 | 11.82 | 11.85 | 11.26 | qfq | 1,752,858 | 20,815,036 | 0.17% |
| 2024-09-20 | 12.06 | 12.06 | 11.77 | 11.83 | 11.24 | qfq | 2,142,693 | 25,446,589 | -1.91% |
| 2024-09-19 | 11.93 | 12.18 | 11.85 | 12.06 | 11.46 | qfq | 1,923,455 | 23,167,742 | 1.34% |
| 2024-09-18 | 11.91 | 11.97 | 11.70 | 11.90 | 11.30 | qfq | 1,863,200 | 22,041,216 | -0.08% |
| 2024-09-13 | 12.08 | 12.14 | 11.86 | 11.91 | 11.31 | qfq | 2,233,213 | 26,725,856 | -1.41% |
| 2024-09-12 | 12.25 | 12.36 | 12.07 | 12.08 | 11.47 | qfq | 2,135,789 | 26,048,850 | -1.23% |
| 2024-09-11 | 12.16 | 12.30 | 12.08 | 12.23 | 11.62 | qfq | 2,166,700 | 26,443,687 | 0.25% |
| 2024-09-10 | 12.29 | 12.33 | 12.01 | 12.20 | 11.59 | qfq | 2,327,300 | 28,246,367 | -0.65% |
| 2024-09-09 | 12.37 | 12.45 | 12.22 | 12.28 | 11.66 | qfq | 2,456,000 | 30,201,455 | -0.73% |
| 2024-09-06 | 12.53 | 12.61 | 12.36 | 12.37 | 11.75 | qfq | 2,035,300 | 25,332,647 | -1.67% |
| 2024-09-05 | 12.45 | 12.64 | 12.45 | 12.58 | 11.95 | qfq | 2,838,400 | 35,672,718 | 1.04% |
| 2024-09-04 | 12.52 | 12.63 | 12.42 | 12.45 | 11.83 | qfq | 3,024,000 | 37,886,783 | -1.11% |
| 2024-09-03 | 12.50 | 12.75 | 12.46 | 12.59 | 11.96 | qfq | 3,343,966 | 42,163,121 | 0.72% |
| 2024-09-02 | 12.96 | 12.98 | 12.46 | 12.50 | 11.87 | qfq | 6,664,531 | 84,401,853 | -4.21% |
| 2024-08-30 | 12.86 | 13.22 | 12.82 | 13.05 | 12.40 | qfq | 5,435,600 | 71,072,013 | 1.56% |
| 2024-08-29 | 12.79 | 12.94 | 12.67 | 12.85 | 12.21 | qfq | 4,230,902 | 54,272,920 | -0.16% |
| 2024-08-28 | 13.12 | 13.14 | 12.55 | 12.87 | 12.23 | qfq | 4,858,400 | 62,417,959 | -2.57% |
| 2024-08-27 | 13.11 | 13.28 | 13.07 | 13.21 | 12.55 | qfq | 2,347,300 | 31,012,086 | 0.61% |
| 2024-08-26 | 13.13 | 13.20 | 12.95 | 13.13 | 12.47 | qfq | 2,068,700 | 27,057,391 | -0.08% |
| 2024-08-23 | 13.14 | 13.23 | 13.04 | 13.14 | 12.48 | qfq | 2,154,700 | 28,262,273 | 0.00% |
| 2024-08-22 | 13.22 | 13.29 | 13.10 | 13.14 | 12.48 | qfq | 1,445,500 | 19,039,687 | -0.61% |
| 2024-08-21 | 13.40 | 13.40 | 13.20 | 13.22 | 12.56 | qfq | 1,609,000 | 21,343,554 | -1.42% |
| 2024-08-20 | 13.63 | 13.63 | 13.32 | 13.41 | 12.74 | qfq | 2,270,200 | 30,455,258 | -1.47% |
| 2024-08-19 | 13.59 | 13.73 | 13.55 | 13.61 | 12.93 | qfq | 2,761,800 | 37,669,131 | -0.07% |
| 2024-08-16 | 13.64 | 13.70 | 13.48 | 13.62 | 12.94 | qfq | 2,372,800 | 32,273,030 | -0.15% |
| 2024-08-15 | 13.49 | 13.71 | 13.49 | 13.64 | 12.96 | qfq | 2,414,400 | 32,882,916 | 0.96% |
| 2024-08-14 | 13.60 | 13.63 | 13.44 | 13.51 | 12.83 | qfq | 2,574,000 | 34,801,168 | -1.17% |
| 2024-08-13 | 13.75 | 13.89 | 13.48 | 13.67 | 12.99 | qfq | 3,824,404 | 52,072,196 | 0.44% |
| 2024-08-12 | 13.46 | 13.77 | 13.37 | 13.61 | 12.93 | qfq | 2,826,600 | 38,521,132 | 1.49% |
| 2024-08-09 | 13.66 | 13.72 | 13.40 | 13.41 | 12.74 | qfq | 2,218,400 | 29,986,921 | -1.54% |
| 2024-08-08 | 13.51 | 13.72 | 13.42 | 13.62 | 12.94 | qfq | 2,791,445 | 37,968,759 | 0.67% |
| 2024-08-07 | 13.54 | 13.66 | 13.41 | 13.53 | 12.85 | qfq | 3,577,800 | 48,386,570 | -0.51% |
| 2024-08-06 | 13.24 | 13.61 | 13.24 | 13.60 | 12.92 | qfq | 3,782,801 | 50,877,987 | 3.42% |
| 2024-08-05 | 13.25 | 13.57 | 13.15 | 13.15 | 12.49 | qfq | 4,035,677 | 54,001,929 | -1.05% |
| 2024-08-02 | 13.15 | 13.48 | 13.08 | 13.29 | 12.62 | qfq | 3,497,700 | 46,703,510 | 0.45% |
| 2024-08-01 | 13.39 | 13.44 | 13.17 | 13.23 | 12.57 | qfq | 3,613,900 | 48,038,499 | -0.68% |
| 2024-07-31 | 12.88 | 13.35 | 12.81 | 13.32 | 12.65 | qfq | 3,552,937 | 46,832,170 | 3.26% |
| 2024-07-30 | 12.76 | 12.95 | 12.73 | 12.90 | 12.25 | qfq | 1,982,300 | 25,493,783 | 0.70% |
| 2024-07-29 | 13.12 | 13.16 | 12.78 | 12.81 | 12.17 | qfq | 3,326,971 | 42,917,718 | -2.44% |
| 2024-07-26 | 12.98 | 13.18 | 12.98 | 13.13 | 12.47 | qfq | 1,875,671 | 24,592,759 | 1.08% |
| 2024-07-25 | 12.92 | 13.15 | 12.85 | 12.99 | 12.34 | qfq | 1,837,571 | 23,860,210 | 0.23% |
| 2024-07-24 | 13.08 | 13.20 | 12.96 | 12.96 | 12.31 | qfq | 2,029,500 | 26,496,792 | -1.22% |
| 2024-07-23 | 13.52 | 13.56 | 13.11 | 13.12 | 12.46 | qfq | 4,382,900 | 58,103,230 | -3.24% |
| 2024-07-22 | 13.51 | 13.70 | 13.42 | 13.56 | 12.88 | qfq | 1,965,500 | 26,638,540 | 0.00% |
| 2024-07-19 | 13.60 | 13.66 | 13.46 | 13.56 | 12.88 | qfq | 1,701,638 | 23,073,112 | -0.44% |
| 2024-07-18 | 13.43 | 13.63 | 13.35 | 13.62 | 12.94 | qfq | 2,211,300 | 29,835,646 | 0.67% |
| 2024-07-17 | 13.40 | 13.57 | 13.32 | 13.53 | 12.85 | qfq | 3,217,900 | 43,248,416 | 0.74% |
| 2024-07-16 | 13.71 | 13.72 | 13.32 | 13.43 | 12.76 | qfq | 3,996,100 | 53,695,655 | -2.11% |
| 2024-07-15 | 13.91 | 13.91 | 13.64 | 13.72 | 13.03 | qfq | 1,991,900 | 27,324,597 | -1.15% |
| 2024-07-12 | 14.00 | 14.13 | 13.77 | 13.88 | 13.18 | qfq | 2,965,000 | 41,258,315 | -1.28% |
| 2024-07-11 | 13.79 | 14.09 | 13.74 | 14.06 | 13.36 | qfq | 3,409,135 | 47,622,591 | 3.15% |
| 2024-07-10 | 13.81 | 13.90 | 13.58 | 13.63 | 12.95 | qfq | 2,345,800 | 32,198,059 | -2.36% |
| 2024-07-09 | 13.60 | 13.98 | 13.44 | 13.96 | 13.26 | qfq | 2,709,900 | 37,170,786 | 1.60% |
| 2024-07-08 | 14.05 | 14.07 | 13.68 | 13.74 | 13.05 | qfq | 2,669,800 | 37,008,942 | -2.07% |
| 2024-07-05 | 13.60 | 14.04 | 13.48 | 14.03 | 13.33 | qfq | 3,159,280 | 43,497,726 | 2.86% |
| 2024-07-04 | 13.86 | 14.07 | 13.59 | 13.64 | 12.96 | qfq | 2,726,392 | 37,418,775 | -1.94% |
| 2024-07-03 | 14.15 | 14.21 | 13.87 | 13.91 | 13.21 | qfq | 2,287,534 | 31,997,268 | -1.77% |
| 2024-07-02 | 14.30 | 14.40 | 14.10 | 14.16 | 13.45 | qfq | 2,898,670 | 41,118,966 | -1.32% |
| 2024-07-01 | 13.94 | 14.39 | 13.78 | 14.35 | 13.63 | qfq | 3,641,199 | 51,405,039 | 2.94% |
| 2024-06-28 | 13.78 | 14.02 | 13.78 | 13.94 | 13.24 | qfq | 2,854,357 | 39,798,660 | 0.72% |
| 2024-06-27 | 14.12 | 14.23 | 13.84 | 13.84 | 13.15 | qfq | 2,878,592 | 40,261,289 | -4.88% |
| 2024-06-26 | 14.27 | 14.56 | 14.19 | 14.55 | 13.41 | qfq | 3,404,900 | 48,934,806 | 1.89% |
| 2024-06-25 | 14.09 | 14.58 | 14.09 | 14.28 | 13.16 | qfq | 3,638,192 | 52,193,711 | 0.07% |
| 2024-06-24 | 14.54 | 14.67 | 14.22 | 14.27 | 13.15 | qfq | 3,510,300 | 50,500,374 | -2.39% |
| 2024-06-21 | 14.40 | 14.76 | 14.35 | 14.62 | 13.47 | qfq | 3,154,200 | 46,181,594 | 1.67% |
| 2024-06-20 | 15.00 | 15.00 | 14.36 | 14.38 | 13.25 | qfq | 3,683,300 | 53,667,275 | -3.03% |
| 2024-06-19 | 14.89 | 15.04 | 14.83 | 14.83 | 13.67 | qfq | 3,476,200 | 51,934,689 | -0.20% |
| 2024-06-18 | 14.84 | 15.04 | 14.77 | 14.86 | 13.69 | qfq | 2,954,550 | 43,982,586 | 0.20% |
| 2024-06-17 | 14.75 | 15.11 | 14.73 | 14.83 | 13.67 | qfq | 3,303,900 | 49,264,452 | 0.00% |
| 2024-06-14 | 14.82 | 15.07 | 14.78 | 14.83 | 13.67 | qfq | 4,405,520 | 65,628,941 | -1.79% |
| 2024-06-13 | 15.52 | 15.59 | 15.04 | 15.10 | 13.91 | qfq | 4,099,800 | 62,745,209 | -3.02% |
| 2024-06-12 | 15.50 | 15.71 | 15.49 | 15.57 | 14.35 | qfq | 3,000,100 | 46,769,112 | -0.19% |
| 2024-06-11 | 15.46 | 15.69 | 15.30 | 15.60 | 14.37 | qfq | 3,241,300 | 50,104,846 | 0.52% |
| 2024-06-07 | 15.19 | 15.56 | 15.19 | 15.52 | 14.30 | qfq | 3,107,956 | 47,905,134 | 2.31% |
| 2024-06-06 | 15.52 | 15.52 | 15.00 | 15.17 | 13.98 | qfq | 3,256,300 | 49,508,746 | -1.69% |
| 2024-06-05 | 15.63 | 15.76 | 15.41 | 15.43 | 14.22 | qfq | 2,729,685 | 42,614,649 | -1.66% |
| 2024-06-04 | 15.38 | 15.74 | 15.32 | 15.69 | 14.46 | qfq | 2,896,400 | 45,064,493 | 1.88% |
| 2024-06-03 | 15.63 | 15.74 | 15.33 | 15.40 | 14.19 | qfq | 2,962,500 | 45,913,723 | -1.47% |
| 2024-05-31 | 15.66 | 15.73 | 15.56 | 15.63 | 14.40 | qfq | 2,049,464 | 32,067,093 | 0.06% |
| 2024-05-30 | 15.52 | 15.76 | 15.48 | 15.62 | 14.39 | qfq | 2,081,400 | 32,520,595 | -0.06% |
| 2024-05-29 | 15.48 | 15.83 | 15.48 | 15.63 | 14.40 | qfq | 2,770,000 | 43,398,319 | 0.32% |
| 2024-05-28 | 15.74 | 15.77 | 15.51 | 15.58 | 14.36 | qfq | 2,596,100 | 40,536,305 | -1.08% |
| 2024-05-27 | 15.55 | 15.77 | 15.38 | 15.75 | 14.51 | qfq | 3,103,300 | 48,369,603 | 1.22% |
| 2024-05-24 | 15.73 | 15.87 | 15.55 | 15.56 | 14.34 | qfq | 2,806,000 | 44,064,003 | -1.52% |
| 2024-05-23 | 16.18 | 16.18 | 15.69 | 15.80 | 14.56 | qfq | 3,933,800 | 62,481,689 | -2.41% |
| 2024-05-22 | 16.23 | 16.33 | 16.16 | 16.19 | 14.92 | qfq | 2,150,100 | 34,886,531 | -0.25% |
| 2024-05-21 | 16.40 | 16.40 | 16.08 | 16.23 | 14.96 | qfq | 3,354,610 | 54,438,098 | -1.16% |
| 2024-05-20 | 16.28 | 16.50 | 16.16 | 16.42 | 15.13 | qfq | 3,269,502 | 53,383,264 | 0.49% |
| 2024-05-17 | 16.45 | 16.47 | 16.14 | 16.34 | 15.06 | qfq | 2,826,855 | 45,919,504 | 0.25% |
| 2024-05-16 | 16.46 | 16.60 | 16.27 | 16.30 | 15.02 | qfq | 3,109,000 | 50,951,486 | -0.97% |
| 2024-05-15 | 16.69 | 16.73 | 16.43 | 16.46 | 15.17 | qfq | 2,825,115 | 46,877,363 | -0.96% |
| 2024-05-14 | 16.56 | 16.74 | 16.53 | 16.62 | 15.31 | qfq | 3,496,884 | 58,154,600 | 0.12% |
| 2024-05-13 | 16.41 | 16.75 | 16.25 | 16.60 | 15.30 | qfq | 5,546,628 | 91,702,533 | 0.55% |
| 2024-05-10 | 16.87 | 16.87 | 16.45 | 16.51 | 15.21 | qfq | 8,965,203 | 148,653,587 | -4.23% |
| 2024-05-09 | 16.90 | 17.45 | 16.72 | 17.24 | 15.89 | qfq | 6,596,702 | 113,531,630 | 2.99% |
| 2024-05-08 | 16.71 | 16.95 | 16.66 | 16.74 | 15.43 | qfq | 3,880,164 | 65,199,464 | -0.12% |
| 2024-05-07 | 16.59 | 16.85 | 16.44 | 16.76 | 15.44 | qfq | 4,694,508 | 78,249,028 | 0.96% |
| 2024-05-06 | 16.20 | 16.64 | 16.13 | 16.60 | 15.30 | qfq | 6,297,653 | 103,233,239 | 3.56% |
| 2024-04-30 | 15.85 | 16.16 | 15.75 | 16.03 | 14.77 | qfq | 4,174,202 | 66,737,080 | 1.20% |
| 2024-04-29 | 15.89 | 15.97 | 15.75 | 15.84 | 14.60 | qfq | 4,540,933 | 71,999,445 | -0.25% |
| 2024-04-26 | 16.14 | 16.14 | 15.79 | 15.88 | 14.63 | qfq | 5,265,387 | 83,667,973 | -1.24% |
| 2024-04-25 | 16.00 | 16.35 | 15.87 | 16.08 | 14.82 | qfq | 6,333,850 | 102,357,754 | 0.82% |
| 2024-04-24 | 15.58 | 16.00 | 15.34 | 15.95 | 14.70 | qfq | 6,741,115 | 105,973,047 | 2.97% |
| 2024-04-23 | 15.40 | 15.76 | 15.32 | 15.49 | 14.27 | qfq | 10,423,500 | 162,461,287 | 1.64% |
| 2024-04-22 | 14.85 | 15.33 | 14.76 | 15.24 | 14.04 | qfq | 4,286,200 | 64,834,347 | 2.63% |
| 2024-04-19 | 14.73 | 14.92 | 14.63 | 14.85 | 13.68 | qfq | 2,397,939 | 35,433,853 | 0.54% |
| 2024-04-18 | 14.97 | 15.08 | 14.73 | 14.77 | 13.61 | qfq | 2,923,481 | 43,646,664 | -1.40% |
| 2024-04-17 | 14.70 | 15.05 | 14.67 | 14.98 | 13.80 | qfq | 3,870,760 | 57,530,659 | 2.46% |
| 2024-04-16 | 14.95 | 15.15 | 14.52 | 14.62 | 13.47 | qfq | 4,434,775 | 65,359,598 | -3.31% |
| 2024-04-15 | 15.12 | 15.43 | 14.87 | 15.12 | 13.93 | qfq | 3,204,208 | 48,524,612 | -0.46% |
| 2024-04-12 | 15.27 | 15.46 | 15.09 | 15.19 | 14.00 | qfq | 3,062,652 | 46,740,987 | -0.52% |
| 2024-04-11 | 14.68 | 15.40 | 14.64 | 15.27 | 14.07 | qfq | 4,062,500 | 61,680,392 | 3.04% |
| 2024-04-10 | 15.05 | 15.09 | 14.72 | 14.82 | 13.66 | qfq | 2,010,460 | 29,891,394 | -1.13% |
| 2024-04-09 | 14.60 | 14.99 | 14.52 | 14.99 | 13.81 | qfq | 2,555,500 | 37,781,981 | 2.25% |
| 2024-04-08 | 14.94 | 15.05 | 14.62 | 14.66 | 13.51 | qfq | 3,350,301 | 49,735,562 | -2.01% |
| 2024-04-03 | 14.77 | 15.02 | 14.72 | 14.96 | 13.78 | qfq | 2,726,213 | 40,603,410 | 0.94% |
| 2024-04-02 | 14.71 | 14.95 | 14.65 | 14.82 | 13.66 | qfq | 2,955,769 | 43,764,827 | 0.47% |
| 2024-04-01 | 14.41 | 14.75 | 14.41 | 14.75 | 13.59 | qfq | 2,844,567 | 41,642,299 | 2.72% |
| 2024-03-29 | 14.27 | 14.37 | 14.13 | 14.36 | 13.23 | qfq | 1,666,000 | 23,736,943 | 0.84% |
| 2024-03-28 | 14.03 | 14.29 | 13.80 | 14.24 | 13.12 | qfq | 2,260,999 | 31,950,119 | 1.71% |
| 2024-03-27 | 14.15 | 14.29 | 13.98 | 14.00 | 12.90 | qfq | 2,255,400 | 31,901,862 | -0.71% |
| 2024-03-26 | 14.05 | 14.15 | 13.94 | 14.10 | 12.99 | qfq | 1,605,600 | 22,561,509 | 0.00% |
| 2024-03-25 | 14.09 | 14.39 | 14.09 | 14.10 | 12.99 | qfq | 2,579,300 | 36,778,643 | -0.35% |
| 2024-03-22 | 14.50 | 14.52 | 14.00 | 14.15 | 13.04 | qfq | 3,335,500 | 47,267,765 | -2.48% |
| 2024-03-21 | 14.50 | 14.63 | 14.43 | 14.51 | 13.37 | qfq | 2,368,221 | 34,436,016 | -0.62% |
| 2024-03-20 | 14.61 | 14.63 | 14.46 | 14.60 | 13.45 | qfq | 1,929,900 | 28,070,666 | 0.34% |
| 2024-03-19 | 14.50 | 14.69 | 14.41 | 14.55 | 13.41 | qfq | 2,491,303 | 36,255,732 | 0.55% |
| 2024-03-18 | 14.31 | 14.48 | 14.27 | 14.47 | 13.33 | qfq | 2,806,693 | 40,383,799 | 0.77% |
| 2024-03-15 | 14.39 | 14.65 | 14.20 | 14.36 | 13.23 | qfq | 3,246,183 | 46,659,760 | -0.49% |
| 2024-03-14 | 14.29 | 14.77 | 14.27 | 14.43 | 13.30 | qfq | 5,102,700 | 73,928,676 | 1.83% |
| 2024-03-13 | 14.20 | 14.24 | 13.99 | 14.17 | 13.06 | qfq | 1,898,100 | 26,764,435 | -0.28% |
| 2024-03-12 | 14.09 | 14.27 | 14.06 | 14.21 | 13.09 | qfq | 2,246,216 | 31,839,294 | 1.21% |
| 2024-03-11 | 13.78 | 14.04 | 13.70 | 14.04 | 12.94 | qfq | 3,352,510 | 46,627,219 | 1.96% |
| 2024-03-08 | 13.78 | 13.88 | 13.68 | 13.77 | 12.69 | qfq | 2,047,500 | 28,169,583 | -0.07% |
| 2024-03-07 | 13.93 | 14.00 | 13.76 | 13.78 | 12.70 | qfq | 1,865,500 | 25,908,831 | -1.08% |
| 2024-03-06 | 13.90 | 14.07 | 13.75 | 13.93 | 12.84 | qfq | 1,701,161 | 23,634,677 | -0.14% |
| 2024-03-05 | 14.06 | 14.11 | 13.87 | 13.95 | 12.85 | qfq | 1,917,800 | 26,814,072 | -1.41% |
| 2024-03-04 | 14.04 | 14.21 | 13.92 | 14.15 | 13.04 | qfq | 2,782,800 | 39,101,392 | 0.64% |
| 2024-03-01 | 14.11 | 14.18 | 13.99 | 14.06 | 12.96 | qfq | 2,310,594 | 32,566,084 | -0.42% |
| 2024-02-29 | 13.69 | 14.12 | 13.65 | 14.12 | 13.01 | qfq | 2,753,900 | 38,340,727 | 3.07% |
| 2024-02-28 | 14.33 | 14.88 | 13.69 | 13.70 | 12.62 | qfq | 5,396,900 | 77,340,958 | -4.53% |
| 2024-02-27 | 14.12 | 14.37 | 14.03 | 14.35 | 13.22 | qfq | 2,128,900 | 30,316,975 | 1.56% |
| 2024-02-26 | 14.12 | 14.20 | 13.96 | 14.13 | 13.02 | qfq | 2,300,500 | 32,405,913 | 0.36% |
| 2024-02-23 | 13.94 | 14.10 | 13.85 | 14.08 | 12.97 | qfq | 2,321,900 | 32,493,837 | 0.93% |
| 2024-02-22 | 13.86 | 14.09 | 13.76 | 13.95 | 12.85 | qfq | 2,114,690 | 29,366,127 | 0.00% |
| 2024-02-21 | 13.85 | 14.15 | 13.81 | 13.95 | 12.85 | qfq | 3,281,081 | 45,968,058 | 0.14% |
| 2024-02-20 | 13.57 | 14.04 | 13.55 | 13.93 | 12.84 | qfq | 4,027,372 | 56,000,384 | 1.90% |
| 2024-02-19 | 13.63 | 13.81 | 13.48 | 13.67 | 12.60 | qfq | 4,682,200 | 63,943,071 | 0.59% |
| 2024-02-08 | 12.96 | 13.66 | 12.69 | 13.59 | 12.52 | qfq | 5,719,266 | 75,343,262 | 5.68% |
| 2024-02-07 | 12.58 | 13.27 | 12.48 | 12.86 | 11.85 | qfq | 6,837,072 | 88,430,984 | 1.66% |
| 2024-02-06 | 11.67 | 12.85 | 11.34 | 12.65 | 11.66 | qfq | 6,387,177 | 77,308,350 | 7.94% |
| 2024-02-05 | 12.24 | 12.30 | 11.38 | 11.72 | 10.80 | qfq | 8,259,342 | 97,128,533 | -6.31% |
| 2024-02-02 | 13.58 | 13.67 | 12.27 | 12.51 | 11.53 | qfq | 11,895,892 | 152,134,426 | -8.22% |
| 2024-02-01 | 13.57 | 14.26 | 13.57 | 13.63 | 12.56 | qfq | 5,625,715 | 77,921,919 | -2.50% |
| 2024-01-31 | 14.45 | 14.53 | 13.87 | 13.98 | 12.88 | qfq | 5,028,802 | 70,958,577 | -4.25% |
| 2024-01-30 | 14.75 | 15.15 | 14.56 | 14.60 | 13.45 | qfq | 3,501,300 | 51,896,267 | -1.22% |
| 2024-01-29 | 15.43 | 15.50 | 14.75 | 14.78 | 13.62 | qfq | 4,180,000 | 62,674,803 | -3.21% |
| 2024-01-26 | 15.08 | 15.73 | 14.98 | 15.27 | 14.07 | qfq | 4,591,900 | 70,463,480 | 0.59% |
| 2024-01-25 | 15.02 | 15.25 | 14.80 | 15.18 | 13.99 | qfq | 4,205,783 | 63,418,759 | 0.80% |
| 2024-01-24 | 14.75 | 15.15 | 14.31 | 15.06 | 13.88 | qfq | 5,567,000 | 82,317,616 | 2.87% |
| 2024-01-23 | 14.27 | 14.71 | 13.87 | 14.64 | 13.49 | qfq | 6,078,869 | 87,629,785 | 2.59% |
| 2024-01-22 | 15.20 | 15.20 | 14.17 | 14.27 | 13.15 | qfq | 8,440,238 | 124,291,903 | -6.49% |
| 2024-01-19 | 15.61 | 16.08 | 15.20 | 15.26 | 14.06 | qfq | 6,115,842 | 95,334,833 | -3.05% |
| 2024-01-18 | 15.49 | 15.74 | 15.19 | 15.74 | 14.50 | qfq | 6,851,095 | 105,836,413 | 0.90% |
| 2024-01-17 | 15.90 | 16.41 | 15.59 | 15.60 | 14.37 | qfq | 5,621,850 | 89,498,208 | -2.07% |
| 2024-01-16 | 16.02 | 16.03 | 15.63 | 15.93 | 14.68 | qfq | 6,992,861 | 110,777,809 | -1.73% |
| 2024-01-15 | 15.41 | 16.25 | 15.40 | 16.21 | 14.94 | qfq | 12,075,812 | 193,627,186 | 5.06% |
| 2024-01-12 | 15.22 | 15.95 | 15.22 | 15.43 | 14.22 | qfq | 7,963,513 | 124,581,004 | 0.65% |
| 2024-01-11 | 15.34 | 15.44 | 15.12 | 15.33 | 14.13 | qfq | 4,811,900 | 73,488,490 | 0.00% |
| 2024-01-10 | 15.28 | 15.52 | 15.11 | 15.33 | 14.13 | qfq | 9,372,092 | 144,051,783 | -0.13% |
| 2024-01-09 | 14.75 | 15.40 | 14.71 | 15.35 | 14.14 | qfq | 10,198,881 | 155,177,246 | 3.86% |
| 2024-01-08 | 14.80 | 15.08 | 14.72 | 14.78 | 13.62 | qfq | 6,906,900 | 102,626,536 | -1.00% |
| 2024-01-05 | 14.93 | 15.19 | 14.77 | 14.93 | 13.76 | qfq | 7,172,900 | 107,598,289 | -0.27% |
| 2024-01-04 | 15.19 | 15.19 | 14.86 | 14.97 | 13.79 | qfq | 4,911,290 | 73,446,284 | -1.45% |
| 2024-01-03 | 14.80 | 15.41 | 14.78 | 15.19 | 14.00 | qfq | 7,797,300 | 118,518,630 | 1.95% |
| 2024-01-02 | 14.60 | 15.01 | 14.37 | 14.90 | 13.73 | qfq | 6,949,590 | 102,071,642 | 1.78% |
| 2023-12-29 | 14.62 | 14.83 | 14.54 | 14.64 | 13.49 | qfq | 5,119,779 | 75,117,597 | -0.07% |
| 2023-12-28 | 14.50 | 14.71 | 14.20 | 14.65 | 13.50 | qfq | 5,455,800 | 79,382,918 | 1.38% |
| 2023-12-27 | 14.03 | 14.55 | 14.03 | 14.45 | 13.31 | qfq | 6,597,150 | 94,589,518 | 2.63% |
| 2023-12-26 | 14.85 | 14.86 | 14.01 | 14.08 | 12.97 | qfq | 8,626,723 | 123,323,132 | -4.80% |
| 2023-12-25 | 15.05 | 15.05 | 14.64 | 14.79 | 13.63 | qfq | 7,830,600 | 115,828,944 | -1.73% |
| 2023-12-22 | 14.68 | 15.28 | 14.52 | 15.05 | 13.87 | qfq | 11,320,400 | 169,183,111 | 2.94% |
| 2023-12-21 | 14.40 | 14.64 | 13.94 | 14.62 | 13.47 | qfq | 7,227,489 | 103,370,955 | 0.83% |
| 2023-12-20 | 14.66 | 14.82 | 14.47 | 14.50 | 13.36 | qfq | 3,174,550 | 46,468,710 | -0.96% |
| 2023-12-19 | 14.83 | 14.88 | 14.43 | 14.64 | 13.49 | qfq | 5,744,950 | 83,765,721 | -1.28% |
| 2023-12-18 | 14.86 | 15.05 | 14.66 | 14.83 | 13.67 | qfq | 5,972,482 | 88,983,040 | -0.20% |
| 2023-12-15 | 15.11 | 15.36 | 14.77 | 14.86 | 13.69 | qfq | 8,686,800 | 130,249,876 | -1.78% |
| 2023-12-14 | 14.71 | 15.68 | 14.70 | 15.13 | 13.94 | qfq | 12,544,680 | 191,571,391 | 2.09% |
| 2023-12-13 | 14.34 | 15.26 | 14.27 | 14.82 | 13.66 | qfq | 10,739,891 | 159,884,665 | 3.49% |
| 2023-12-12 | 14.36 | 14.44 | 14.28 | 14.32 | 13.20 | qfq | 2,980,000 | 42,736,364 | -0.35% |
| 2023-12-11 | 14.17 | 14.41 | 14.03 | 14.37 | 13.24 | qfq | 4,205,628 | 59,860,865 | 0.98% |
| 2023-12-08 | 14.35 | 14.51 | 14.18 | 14.23 | 13.11 | qfq | 3,936,658 | 56,289,778 | -1.45% |
| 2023-12-07 | 14.55 | 14.77 | 14.36 | 14.44 | 13.31 | qfq | 3,577,260 | 51,724,689 | -0.76% |
| 2023-12-06 | 14.40 | 14.65 | 14.23 | 14.55 | 13.41 | qfq | 3,808,432 | 55,075,426 | 0.83% |
| 2023-12-05 | 14.49 | 14.64 | 14.39 | 14.43 | 13.30 | qfq | 3,758,040 | 54,479,269 | -0.62% |
| 2023-12-04 | 14.65 | 14.69 | 14.41 | 14.52 | 13.38 | qfq | 3,742,600 | 54,462,844 | -1.09% |
| 2023-12-01 | 14.60 | 14.92 | 14.53 | 14.68 | 13.53 | qfq | 4,967,687 | 73,013,624 | 1.10% |
| 2023-11-30 | 14.36 | 14.54 | 14.30 | 14.52 | 13.38 | qfq | 3,907,040 | 56,441,361 | 1.33% |
| 2023-11-29 | 14.45 | 14.55 | 14.31 | 14.33 | 13.20 | qfq | 3,410,101 | 49,134,832 | -1.31% |
| 2023-11-28 | 14.33 | 14.58 | 14.08 | 14.52 | 13.38 | qfq | 5,934,896 | 85,202,967 | 1.04% |
| 2023-11-27 | 14.67 | 14.74 | 14.26 | 14.37 | 13.24 | qfq | 6,876,720 | 99,027,291 | -1.37% |
| 2023-11-24 | 14.45 | 14.64 | 14.39 | 14.57 | 13.43 | qfq | 6,388,700 | 92,908,410 | 0.90% |
| 2023-11-23 | 14.21 | 14.46 | 14.21 | 14.44 | 13.31 | qfq | 4,369,674 | 62,813,926 | 1.33% |
| 2023-11-22 | 14.33 | 14.35 | 14.23 | 14.25 | 13.13 | qfq | 2,874,286 | 41,059,216 | -0.21% |
| 2023-11-21 | 14.38 | 14.44 | 14.27 | 14.28 | 13.16 | qfq | 3,363,400 | 48,286,088 | -0.42% |
| 2023-11-20 | 14.25 | 14.44 | 14.21 | 14.34 | 13.21 | qfq | 4,090,786 | 58,678,282 | 1.13% |
| 2023-11-17 | 14.02 | 14.23 | 14.02 | 14.18 | 13.07 | qfq | 2,924,500 | 41,354,116 | 0.85% |
| 2023-11-16 | 14.13 | 14.18 | 14.04 | 14.06 | 12.96 | qfq | 2,358,400 | 33,222,389 | -0.71% |
| 2023-11-15 | 14.22 | 14.24 | 14.05 | 14.16 | 13.05 | qfq | 2,895,900 | 40,931,430 | 0.14% |
| 2023-11-14 | 14.21 | 14.28 | 14.05 | 14.14 | 13.03 | qfq | 4,086,054 | 57,773,402 | -0.77% |
| 2023-11-13 | 14.20 | 14.37 | 14.10 | 14.25 | 13.13 | qfq | 3,904,090 | 55,521,439 | 0.21% |
| 2023-11-10 | 13.96 | 14.26 | 13.88 | 14.22 | 13.10 | qfq | 4,507,542 | 63,738,706 | 0.92% |
| 2023-11-09 | 14.15 | 14.26 | 14.04 | 14.09 | 12.98 | qfq | 3,412,100 | 48,176,427 | -0.49% |
| 2023-11-08 | 14.10 | 14.31 | 14.08 | 14.16 | 13.05 | qfq | 3,479,447 | 49,428,241 | 0.21% |
| 2023-11-07 | 14.28 | 14.29 | 14.10 | 14.13 | 13.02 | qfq | 4,383,700 | 62,163,588 | -0.84% |
| 2023-11-06 | 13.99 | 14.34 | 13.98 | 14.25 | 13.13 | qfq | 5,994,300 | 85,085,919 | 2.30% |
| 2023-11-03 | 14.00 | 14.06 | 13.89 | 13.93 | 12.84 | qfq | 3,304,817 | 46,165,798 | -0.43% |
| 2023-11-02 | 14.08 | 14.19 | 13.94 | 13.99 | 12.89 | qfq | 3,869,315 | 54,347,129 | -1.13% |
| 2023-11-01 | 14.28 | 14.28 | 14.07 | 14.15 | 13.04 | qfq | 5,335,800 | 75,495,775 | -0.91% |
| 2023-10-31 | 14.03 | 14.46 | 13.93 | 14.28 | 13.16 | qfq | 8,603,460 | 122,210,609 | 1.49% |
| 2023-10-30 | 14.00 | 14.33 | 13.90 | 14.07 | 12.96 | qfq | 11,077,350 | 156,928,433 | 0.64% |
| 2023-10-27 | 13.03 | 14.25 | 13.02 | 13.98 | 12.88 | qfq | 15,490,594 | 214,674,407 | 7.95% |
| 2023-10-26 | 12.72 | 12.97 | 12.72 | 12.95 | 11.93 | qfq | 2,382,012 | 30,684,174 | 0.70% |
| 2023-10-25 | 12.91 | 13.01 | 12.83 | 12.86 | 11.85 | qfq | 2,531,900 | 32,706,317 | 0.23% |
| 2023-10-24 | 12.57 | 12.86 | 12.56 | 12.83 | 11.82 | qfq | 3,053,483 | 38,888,691 | 1.91% |
| 2023-10-23 | 12.76 | 12.84 | 12.55 | 12.59 | 11.60 | qfq | 3,452,200 | 43,604,104 | -1.95% |
| 2023-10-20 | 12.81 | 12.92 | 12.78 | 12.84 | 11.83 | qfq | 2,721,473 | 34,936,104 | -0.23% |
| 2023-10-19 | 13.01 | 13.04 | 12.82 | 12.87 | 11.86 | qfq | 2,743,039 | 35,459,559 | -1.15% |
| 2023-10-18 | 13.33 | 13.34 | 13.00 | 13.02 | 12.00 | qfq | 3,061,117 | 40,162,808 | -2.47% |
| 2023-10-17 | 13.58 | 13.58 | 13.23 | 13.35 | 12.30 | qfq | 4,257,036 | 56,688,859 | -0.89% |
| 2023-10-16 | 13.63 | 13.84 | 13.44 | 13.47 | 12.41 | qfq | 3,990,226 | 54,129,308 | -1.17% |
| 2023-10-13 | 13.52 | 13.73 | 13.47 | 13.63 | 12.56 | qfq | 3,428,100 | 46,840,300 | 0.37% |
| 2023-10-12 | 13.54 | 13.74 | 13.51 | 13.58 | 12.51 | qfq | 3,045,999 | 41,410,143 | 0.44% |
| 2023-10-11 | 13.33 | 13.68 | 13.32 | 13.52 | 12.46 | qfq | 4,729,051 | 64,113,485 | 1.50% |
| 2023-10-10 | 13.68 | 13.70 | 13.28 | 13.32 | 12.27 | qfq | 3,841,867 | 51,523,496 | -2.70% |
| 2023-10-09 | 13.61 | 13.78 | 13.55 | 13.69 | 12.61 | qfq | 4,846,850 | 66,367,133 | 0.15% |
| 2023-09-28 | 13.66 | 13.80 | 13.55 | 13.67 | 12.60 | qfq | 3,411,851 | 46,666,734 | 0.44% |
| 2023-09-27 | 13.39 | 13.65 | 13.37 | 13.61 | 12.54 | qfq | 4,160,800 | 56,308,889 | 1.87% |
| 2023-09-26 | 13.38 | 13.49 | 13.35 | 13.36 | 12.31 | qfq | 2,579,000 | 34,624,728 | -0.67% |
| 2023-09-25 | 13.48 | 13.55 | 13.34 | 13.45 | 12.39 | qfq | 4,035,584 | 54,261,084 | 0.30% |
| 2023-09-22 | 13.27 | 13.43 | 13.13 | 13.41 | 12.36 | qfq | 3,521,084 | 46,797,247 | 1.44% |
| 2023-09-21 | 13.36 | 13.38 | 13.20 | 13.22 | 12.18 | qfq | 2,813,400 | 37,388,359 | -0.97% |
| 2023-09-20 | 13.43 | 13.51 | 13.30 | 13.35 | 12.30 | qfq | 3,089,340 | 41,455,527 | -0.45% |
| 2023-09-19 | 13.60 | 13.60 | 13.36 | 13.41 | 12.36 | qfq | 3,361,814 | 45,220,214 | -0.07% |
| 2023-09-18 | 13.34 | 13.48 | 13.31 | 13.42 | 12.37 | qfq | 2,923,223 | 39,142,604 | 0.22% |
| 2023-09-15 | 13.26 | 13.50 | 13.16 | 13.39 | 12.34 | qfq | 4,488,523 | 59,967,009 | 1.21% |
| 2023-09-14 | 13.12 | 13.28 | 13.11 | 13.23 | 12.19 | qfq | 2,614,196 | 34,498,836 | 0.53% |
| 2023-09-13 | 13.27 | 13.30 | 13.05 | 13.16 | 12.13 | qfq | 3,388,557 | 44,577,816 | -0.90% |
| 2023-09-12 | 13.11 | 13.35 | 13.08 | 13.28 | 12.24 | qfq | 4,423,060 | 58,638,690 | 1.30% |
| 2023-09-11 | 12.97 | 13.18 | 12.92 | 13.11 | 12.08 | qfq | 6,014,058 | 78,774,987 | 1.47% |
| 2023-09-08 | 12.89 | 12.98 | 12.85 | 12.92 | 11.91 | qfq | 2,156,178 | 27,854,604 | -0.15% |
| 2023-09-07 | 13.04 | 13.12 | 12.90 | 12.94 | 11.92 | qfq | 3,714,300 | 48,293,767 | -1.15% |
| 2023-09-06 | 12.99 | 13.16 | 12.96 | 13.09 | 12.06 | qfq | 3,712,166 | 48,528,481 | 0.61% |
| 2023-09-05 | 13.04 | 13.20 | 12.97 | 13.01 | 11.99 | qfq | 4,582,000 | 59,903,979 | -0.61% |
| 2023-09-04 | 12.91 | 13.14 | 12.77 | 13.09 | 12.06 | qfq | 6,433,184 | 83,298,311 | 1.79% |
| 2023-09-01 | 12.95 | 13.11 | 12.78 | 12.86 | 11.85 | qfq | 5,288,726 | 68,141,643 | -1.23% |
| 2023-08-31 | 12.91 | 13.06 | 12.81 | 13.02 | 12.00 | qfq | 3,467,029 | 44,843,786 | 0.62% |
| 2023-08-30 | 12.99 | 13.18 | 12.94 | 12.94 | 11.92 | qfq | 3,637,817 | 47,389,107 | -0.77% |
| 2023-08-29 | 12.57 | 13.07 | 12.57 | 13.04 | 12.02 | qfq | 5,959,077 | 76,724,719 | 3.41% |
| 2023-08-28 | 13.05 | 13.17 | 12.60 | 12.61 | 11.62 | qfq | 9,760,161 | 126,004,817 | 0.32% |
| 2023-08-25 | 13.19 | 13.26 | 12.50 | 12.57 | 11.58 | qfq | 12,729,501 | 161,263,806 | -7.10% |
| 2023-08-24 | 13.37 | 13.63 | 13.31 | 13.53 | 12.47 | qfq | 2,868,700 | 38,638,348 | 1.20% |
| 2023-08-23 | 13.58 | 13.63 | 13.35 | 13.37 | 12.32 | qfq | 2,644,981 | 35,647,384 | -1.33% |
| 2023-08-22 | 13.56 | 13.68 | 13.36 | 13.55 | 12.49 | qfq | 2,658,500 | 35,821,606 | -0.22% |
| 2023-08-21 | 13.64 | 13.83 | 13.56 | 13.58 | 12.51 | qfq | 3,219,515 | 44,053,972 | -1.31% |
| 2023-08-18 | 13.99 | 14.05 | 13.76 | 13.76 | 12.68 | qfq | 2,928,142 | 40,719,858 | -1.43% |
| 2023-08-17 | 14.01 | 14.04 | 13.86 | 13.96 | 12.86 | qfq | 2,436,900 | 33,957,413 | -0.50% |
| 2023-08-16 | 14.03 | 14.25 | 13.98 | 14.03 | 12.93 | qfq | 3,125,480 | 44,163,915 | -0.85% |
| 2023-08-15 | 14.03 | 14.19 | 13.94 | 14.15 | 13.04 | qfq | 2,212,698 | 31,186,110 | 0.64% |
| 2023-08-14 | 13.88 | 14.07 | 13.78 | 14.06 | 12.96 | qfq | 2,739,082 | 38,154,480 | 0.79% |
| 2023-08-11 | 14.14 | 14.25 | 13.92 | 13.95 | 12.85 | qfq | 4,220,660 | 59,497,345 | -1.34% |
| 2023-08-10 | 14.13 | 14.19 | 14.05 | 14.14 | 13.03 | qfq | 2,119,599 | 29,896,259 | 0.21% |
| 2023-08-09 | 14.16 | 14.26 | 14.01 | 14.11 | 13.00 | qfq | 2,690,580 | 38,018,422 | -0.28% |
| 2023-08-08 | 13.97 | 14.18 | 13.96 | 14.15 | 13.04 | qfq | 2,444,900 | 34,495,441 | 1.00% |
| 2023-08-07 | 14.45 | 14.46 | 13.98 | 14.01 | 12.91 | qfq | 4,037,300 | 56,963,352 | -3.11% |
| 2023-08-04 | 14.51 | 14.67 | 14.46 | 14.46 | 13.32 | qfq | 2,564,074 | 37,352,960 | -1.09% |
| 2023-08-03 | 14.49 | 14.64 | 14.44 | 14.62 | 13.47 | qfq | 2,948,449 | 42,900,798 | 0.83% |
| 2023-08-02 | 14.47 | 14.63 | 14.43 | 14.50 | 13.36 | qfq | 3,096,536 | 44,943,321 | -0.41% |
| 2023-08-01 | 14.64 | 14.75 | 14.45 | 14.56 | 13.42 | qfq | 4,342,654 | 63,217,629 | -0.55% |
| 2023-07-31 | 15.02 | 15.20 | 14.62 | 14.64 | 13.49 | qfq | 4,625,868 | 68,624,012 | -2.98% |
| 2023-07-28 | 14.96 | 15.15 | 14.91 | 15.09 | 13.90 | qfq | 2,005,420 | 30,169,120 | 0.33% |
| 2023-07-27 | 14.99 | 15.09 | 14.93 | 15.04 | 13.86 | qfq | 2,701,447 | 40,578,748 | 0.00% |
| 2023-07-26 | 15.12 | 15.27 | 14.99 | 15.04 | 13.86 | qfq | 2,398,945 | 36,247,305 | -1.05% |
| 2023-07-25 | 15.20 | 15.26 | 15.03 | 15.20 | 14.01 | qfq | 2,062,710 | 31,284,984 | 0.40% |
| 2023-07-24 | 14.95 | 15.20 | 14.83 | 15.14 | 13.95 | qfq | 3,176,300 | 48,036,858 | 1.20% |
| 2023-07-21 | 14.75 | 15.03 | 14.74 | 14.96 | 13.78 | qfq | 2,389,146 | 35,763,898 | 0.88% |
| 2023-07-20 | 14.91 | 14.98 | 14.81 | 14.83 | 13.67 | qfq | 2,293,379 | 34,192,779 | -0.54% |
| 2023-07-19 | 15.06 | 15.14 | 14.85 | 14.91 | 13.74 | qfq | 2,254,051 | 33,703,394 | -0.93% |
| 2023-07-18 | 15.19 | 15.27 | 15.00 | 15.05 | 13.87 | qfq | 2,207,256 | 33,305,007 | -1.18% |
| 2023-07-17 | 15.15 | 15.26 | 14.86 | 15.23 | 14.03 | qfq | 2,031,676 | 30,556,444 | 0.46% |